國巨 (2327)-元富-高雄券商分點個股進出

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
662
漲跌
▲4
漲幅
+0.61%
成交量
2,873張
產業
上市電子零組件類股
1875人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國巨 (2327)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/05/08	0	0.00	1	666.00	662.00	-1	2,748	-0.04%
2024/05/07	1.4	651.71	0	0.00	658.00	1.4	2,729	0.05%
2024/05/06	1.7	656.29	0.3	658.00	659.00	1.5	2,689	0.06%
2024/05/03	17.1	668.90	20.3	655.51	655.00	-3.2	2,641	-0.12%
2024/04/30	0.1	627.00	2	629.50	625.00	-1.9	2,463	-0.08%
2024/04/29	1.8	627.57	22	629.48	631.00	-20.2	2,447	-0.83%
2024/04/26	1	616.00	6	618.00	615.00	-5	2,409	-0.21%
2024/04/25	1	615.00	2	618.00	615.00	-1	2,414	-0.04%
2024/04/24	0	0.00	13.1	616.02	624.00	-13.1	2,408	-0.54%
2024/04/23	0	0.00	1	612.00	607.00	-1	2,442	-0.04%
2024/04/22	3	599.67	12	608.33	599.00	-9	2,430	-0.37%
2024/04/19	3	592.01	3	595.33	588.00	0	2,393	0.00%
2024/04/18	1	586.00	1	591.00	593.00	0	2,348	0.00%
2024/04/17	0	0.00	2.3	591.64	593.00	-2.3	2,342	-0.10%
2024/04/16	12.1	585.60	6	588.17	585.00	6.1	2,348	0.26%
2024/04/15	24	602.58	0	0.00	602.00	24	2,322	1.03%
2024/04/12	0	0.00	3	619.67	618.00	-3	2,286	-0.13%
2024/04/11	0.1	611.00	1	609.00	609.00	-0.9	2,256	-0.04%
2024/04/10	0	0.00	2	624.50	621.00	-2	2,230	-0.09%
2024/04/09	0.1	616.00	0	0.00	615.00	0.1	2,228	0.00%
2024/04/08	4.1	618.73	6	618.50	617.00	-1.9	2,225	-0.08%
2024/04/03	0.1	614.00	0	0.00	614.00	0.1	2,189	0.00%
2024/04/02	2.1	615.00	1	620.00	616.00	1.1	2,171	0.05%
2024/04/01	0.2	617.00	27.1	617.23	622.00	-26.9	2,135	-1.26%
2024/03/29	0.1	591.00	10	594.00	591.00	-9.9	2,016	-0.49%
2024/03/28	0	0.00	2.1	591.00	594.00	-2.1	2,012	-0.10%
2024/03/27	1	575.00	1	577.00	581.00	0	2,001	0.00%
2024/03/26	2	573.00	0	0.00	577.00	2	2,007	0.10%
2024/03/25	1	582.00	0	584.00	582.00	1	1,987	0.05%
2024/03/22	0	578.00	0.4	585.61	588.00	-0.4	1,970	-0.02%
2024/03/21	1	571.03	1.1	579.43	585.00	-0.1	1,958	0.00%
2024/03/20	1	578.00	0	580.50	579.00	1	1,938	0.05%
2024/03/19	1	576.04	0	0.00	578.00	1	2,018	0.05%
2024/03/18	0	0.00	1	585.00	586.00	-1	2,040	-0.05%
2024/03/15	0	0.00	1	583.00	583.00	-1	2,079	-0.05%
2024/03/14	2	581.50	1	586.00	584.00	1	2,123	0.05%
2024/03/13	0	580.00	0	580.00	583.00	0	2,121	0.00%
2024/03/12	0	573.00	3	575.00	578.00	-3	2,092	-0.14%
2024/03/11	0	565.00	0	0.00	566.00	0	2,078	0.00%
2024/03/08	5	566.40	1	570.00	565.00	4	2,087	0.19%
2024/03/07	0.1	556.00	1	557.00	556.00	-1	2,034	-0.05%
2024/03/06	0	556.00	0	0.00	556.00	0	2,040	0.00%
2024/03/05	2	551.06	4	553.50	549.00	-2	2,074	-0.10%
2024/03/04	3	557.00	0	0.00	556.00	3	2,094	0.14%
2024/03/01	2.8	567.98	0	0.00	563.00	2.8	2,148	0.13%
2024/02/29	4	553.07	3.3	554.67	558.00	0.7	2,085	0.03%
2024/02/27	4	540.50	2	539.00	539.00	2	2,137	0.09%
2024/02/26	0	0.00	3	544.67	547.00	-3	2,124	-0.14%
2024/02/23	8	545.63	2	541.00	541.00	6	2,119	0.28%
2024/02/22	1	552.00	1	556.00	552.00	0	2,101	0.00%
2024/02/21	4	558.24	0	0.00	556.00	4	2,096	0.19%
2024/02/19	0	544.00	3	546.00	551.00	-3	2,097	-0.14%
2024/02/16	3	542.33	1	543.00	543.00	2	2,094	0.10%
2024/02/15	1	548.00	0	0.00	551.00	1	2,067	0.05%
2024/02/05	1.1	547.33	0	0.00	550.00	1.1	2,061	0.05%
2024/02/01	0	550.00	2	555.00	552.00	-2	2,039	-0.10%
2024/01/31	5	545.80	1	552.00	552.00	4	2,025	0.20%
2024/01/30	1	551.00	0	0.00	550.00	1	2,035	0.05%
2024/01/29	0	0.00	4	556.00	558.00	-4	2,030	-0.20%
2024/01/22	0.1	558.00	0	0.00	556.00	0.1	2,117	0.00%
2024/01/19	0.2	562.16	1	565.00	564.00	-0.8	2,127	-0.04%
2024/01/17	9.1	572.72	1	585.00	559.00	8.1	2,125	0.38%
2024/01/15	11.2	573.12	0	566.00	576.00	11.2	2,039	0.55%
2024/01/12	0.2	560.00	0	0.00	560.00	0.2	2,035	0.01%
2024/01/11	1	554.00	0	0.00	554.00	1	2,046	0.05%
2024/01/10	12	557.92	6	555.83	555.00	6	2,064	0.29%
2024/01/09	0	566.94	0	0.00	565.00	0	2,090	0.00%
2024/01/08	0	0.00	6	579.33	572.00	-6	2,080	-0.29%
2024/01/05	1.1	576.04	1	572.00	572.00	0.1	2,086	0.01%
2024/01/04	10	583.50	0	584.00	577.00	10	2,125	0.47%
2024/01/03	3	578.33	2	581.50	578.00	1	2,127	0.05%
2024/01/02	12	592.50	0	0.00	587.00	12	2,110	0.57%
2023/12/29	1	593.00	1	596.00	597.00	0	2,097	0.00%
2023/12/27	2	601.50	1	605.00	601.00	1	2,114	0.05%
2023/12/26	1	596.00	0	0.00	600.00	1	2,124	0.05%
2023/12/25	2	592.00	0	0.00	594.00	2	2,137	0.09%
2023/12/22	12	593.75	11	605.64	596.00	1	2,130	0.05%
2023/12/21	0	0.00	4	613.00	607.00	-4	2,113	-0.19%
2023/12/20	1	615.00	0	0.00	614.00	1	2,114	0.05%
2023/12/19	1.2	615.89	0	616.00	616.00	1.2	2,106	0.06%
2023/12/18	2	618.00	0	0.00	620.00	2	2,095	0.10%
2023/12/15	0	628.00	0.5	628.00	633.00	-0.4	2,091	-0.02%
2023/12/14	0	0.00	5	619.02	634.00	-5	2,058	-0.24%
2023/12/13	5.1	610.06	0.1	613.00	605.00	5.1	1,990	0.25%
2023/12/12	2.2	618.24	12	620.92	619.00	-9.8	1,991	-0.49%
2023/12/11	2	612.00	24	612.96	614.00	-22	1,943	-1.13%
2023/12/08	2	600.48	0	0.00	601.00	2	1,894	0.11%
2023/12/06	2	590.50	1	600.00	595.00	1	1,901	0.05%
2023/12/04	1	595.00	0	0.00	599.00	1	1,861	0.05%
2023/12/01	2	597.50	1	601.00	597.00	1	1,862	0.05%
2023/11/29	1	595.00	1	599.00	599.00	0	1,847	0.00%
2023/11/28	1	594.00	6	593.67	594.00	-5	1,921	-0.26%
2023/11/27	2	571.00	2	574.00	571.00	0	1,861	0.00%
2023/11/24	5	568.80	4	574.50	575.00	1	1,859	0.05%
2023/11/23	0	0.00	0.1	546.00	545.00	-0.1	1,763	0.00%
2023/11/22	0	0.00	0.1	550.00	550.00	-0.1	1,777	-0.01%
2023/11/21	0	0.00	4	551.50	550.00	-4	1,781	-0.22%
2023/11/20	1.1	543.10	0	0.00	543.00	1.1	1,779	0.06%
2023/11/16	2	541.00	1	545.00	545.00	1	1,780	0.06%
2023/11/15	0	0.00	1	548.00	548.00	-1	1,768	-0.06%
2023/11/14	3	548.67	0	0.00	546.00	3	1,764	0.17%
2023/11/13	0	0.00	0.1	556.00	557.00	-0.1	1,781	0.00%
2023/11/07	0	0.00	1	556.00	557.00	-1	1,799	-0.06%
2023/11/02	1	547.00	2	549.00	547.00	-1	1,778	-0.06%
2023/11/01	1	536.00	3.8	541.06	538.00	-2.8	1,760	-0.16%
2023/10/31	1	531.00	0	0.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	0.2	536.00	539.00	-0.2	1,730	-0.01%
2023/10/27	0	0.00	1	533.00	534.00	-1	1,733	-0.06%
2023/10/26	0	510.00	1	511.00	510.00	-1	1,725	-0.06%
2023/10/23	3	536.67	1	532.00	530.00	2	1,790	0.11%
2023/10/20	1.2	529.52	0	0.00	530.00	1.2	1,796	0.07%
2023/10/19	2.1	544.61	0	0.00	549.00	2.1	1,820	0.11%
2023/10/18	2	552.00	2	553.99	550.00	0	1,839	0.00%
2023/10/17	1	552.00	3	552.33	547.00	-2	1,808	-0.11%
2023/10/16	1	538.00	0.8	535.00	536.00	0.2	1,782	0.01%
2023/10/13	0	0.00	4.3	541.86	542.00	-4.3	1,824	-0.24%
2023/10/12	0	539.00	2.2	539.55	543.00	-2.2	1,840	-0.12%
2023/10/11	0	0.00	2	527.00	527.00	-2	1,801	-0.11%
2023/10/05	1	526.00	1	529.00	530.00	0	1,819	0.00%
2023/10/04	0	0.00	0.1	517.47	521.00	-0.1	1,828	0.00%
2023/10/03	0.2	518.00	0	0.00	520.00	0.2	1,822	0.01%
2023/09/28	1	522.00	0	0.00	525.00	1	1,831	0.05%
2023/09/22	1	514.00	2	519.00	521.00	-1	1,870	-0.05%
2023/09/21	0	0.00	0.3	516.00	518.00	-0.3	1,882	-0.01%
2023/09/20	0	0.00	0.3	516.00	520.00	-0.3	1,877	-0.01%
2023/09/19	1.1	520.10	0	520.00	520.00	1	1,880	0.06%
2023/09/18	0	0.00	1	528.00	525.00	-1	1,903	-0.05%
2023/09/15	0	0.00	12.4	517.32	522.00	-12.4	1,898	-0.65%
2023/09/14	0	506.00	12	509.67	512.00	-12	1,870	-0.64%
2023/09/13	5	509.20	0	0.00	506.00	5	1,881	0.27%
2023/09/12	2	511.00	55.6	511.49	514.00	-53.6	1,892	-2.83%
2023/09/11	1	501.09	19	507.47	500.00	-18	1,896	-0.95%
2023/09/05	0	0.00	3.3	505.65	508.00	-3.3	1,979	-0.17%
2023/09/04	0.1	497.27	0	0.00	497.50	0.1	1,991	0.00%
2023/09/01	10	502.01	19.8	508.92	499.50	-9.7	1,977	-0.49%
2023/08/30	0	0.00	1	480.50	482.50	-1	1,928	-0.05%
2023/08/29	0	0.00	1.1	478.82	479.00	-1.1	1,976	-0.06%
2023/08/25	0.1	468.50	0	0.00	470.00	0.1	2,122	0.00%
2023/08/24	0	0.00	1	472.50	471.50	-1	2,210	-0.05%
2023/08/23	0	0.00	1	470.00	470.50	-1	2,265	-0.04%
2023/08/21	10.1	459.74	0	0.00	456.50	10.1	2,419	0.42%
2023/08/17	11	442.27	1	454.00	457.00	10	2,495	0.40%
2023/08/14	0.1	461.00	0	0.00	457.00	0.1	2,577	0.00%
2023/08/11	0	467.50	0	0.00	470.00	0	2,588	0.00%
2023/08/10	0	0.00	1	466.98	467.00	-1	2,590	-0.04%
2023/08/08	0	0.00	0	464.50	463.50	0	2,598	0.00%
2023/08/07	0	0.00	2.6	466.27	468.00	-2.6	2,609	-0.10%
2023/08/04	0	0.00	0	460.50	464.00	0	2,621	0.00%
2023/08/02	0	0.00	0	462.79	463.00	0	2,653	0.00%
2023/08/01	1	461.00	0	0.00	461.50	1	2,637	0.04%
2023/07/31	0.4	463.00	6.2	465.08	459.50	-5.8	2,652	-0.22%
2023/07/28	8.1	469.03	2	470.75	471.50	6.1	2,642	0.23%
2023/07/27	0	0.00	5	454.90	456.00	-5	2,603	-0.19%
2023/07/26	25.1	451.88	1	449.50	449.50	24.1	2,598	0.93%
2023/07/24	30.1	462.67	6	459.83	457.50	24.1	2,572	0.94%
2023/07/21	3.1	473.89	0	0.00	473.50	3.1	2,539	0.12%
2023/07/19	4.1	487.48	2	488.00	486.00	2.1	2,551	0.08%
2023/07/18	7	494.06	7	490.07	489.00	0	2,621	0.00%
2023/07/17	0	0.00	2.5	501.19	503.00	-2.5	2,606	-0.10%
2023/07/14	2	494.00	0	0.00	495.50	2	2,601	0.08%
2023/07/13	1	491.00	3	501.00	491.00	-2	2,614	-0.08%
2023/07/11	0	0.00	4	496.88	496.50	-4	2,667	-0.15%
2023/07/07	1	491.50	4	492.50	491.50	-3	2,763	-0.11%
2023/07/06	0	0.00	0.3	491.00	489.00	-0.3	2,755	-0.01%
2023/07/05	10	491.70	1	499.00	487.50	9	2,786	0.32%
2023/07/04	2	497.50	0	0.00	497.50	2	2,763	0.07%
2023/07/03	1	498.50	0	0.00	499.50	1	2,747	0.04%
2023/06/30	1	491.50	0	0.00	491.50	1	2,748	0.04%
2023/06/29	2	494.00	1	495.50	495.00	1	2,752	0.04%
2023/06/26	12	487.79	0	0.00	486.00	12	2,801	0.43%
2023/06/21	1	491.50	0	0.00	491.00	1	2,822	0.04%
2023/06/20	0.1	498.50	0	0.00	496.00	0.1	2,833	0.00%
2023/06/19	1	498.00	0	0.00	498.00	1	2,844	0.04%
2023/06/16	2	502.00	0	0.00	506.00	2	2,851	0.07%
2023/06/15	0	0.00	2	508.00	510.00	-2	2,843	-0.07%
2023/06/13	1	492.00	1	496.00	495.00	0	2,851	0.00%
2023/06/12	11	489.45	1	489.00	488.00	10	2,910	0.34%
2023/06/09	3.1	493.71	1	493.00	492.50	2.1	2,944	0.07%
2023/06/08	7.1	494.47	0	496.00	494.00	7.1	2,967	0.24%
2023/06/07	0	0.00	1	506.00	504.00	-1	3,005	-0.03%
2023/06/06	4	511.00	1	506.00	502.00	3	3,017	0.10%
2023/06/05	0	0.00	3.1	513.42	519.00	-3.1	2,987	-0.10%
2023/06/02	0	0.00	2	506.50	506.00	-2	2,963	-0.07%
2023/06/01	4	500.50	0	0.00	500.00	4	2,944	0.14%
2023/05/31	2	504.00	4.1	501.02	508.00	-2.1	2,953	-0.07%
2023/05/30	6	497.41	2	496.00	496.00	4	2,868	0.14%
2023/05/29	1	505.00	2.1	505.48	508.00	-1.1	2,835	-0.04%
2023/05/26	2	499.00	0	0.00	502.00	2	2,797	0.07%
2023/05/25	0.1	502.00	1	497.00	507.00	-0.9	2,742	-0.03%
2023/05/24	1	488.03	1	490.00	492.50	0	2,711	0.00%
2023/05/23	1	490.50	1	495.50	493.50	0	2,689	0.00%
2023/05/22	2.1	487.83	1	491.50	493.00	1.1	2,684	0.04%
2023/05/19	1	497.50	0	0.00	495.50	1	2,674	0.04%
2023/05/18	0	0.00	1	500.00	500.00	-1	2,777	-0.04%
2023/05/15	3	491.00	2	488.00	488.00	1	2,865	0.03%
2023/05/12	1	491.50	0	493.00	496.00	1	2,884	0.03%
2023/05/11	1	491.50	0	493.00	490.00	1	2,961	0.03%
2023/05/10	1	493.01	1	492.00	494.50	0	2,965	0.00%
2023/05/08	0	0.00	3.2	507.27	504.00	-3.2	2,943	-0.11%
2023/05/05	4	500.25	0	0.00	506.00	4	2,957	0.14%
2023/05/04	0.1	495.00	0	494.00	493.50	0.1	2,967	0.00%
2023/05/02	0	502.00	1.4	500.16	502.00	-1.3	3,036	-0.04%
2023/04/27	0	493.50	0	0.00	492.00	0	3,153	0.00%
2023/04/25	2	495.00	0	0.00	490.50	2	3,155	0.06%
2023/04/24	0	0.00	1	506.00	507.00	-1	3,135	-0.03%
2023/04/21	10	505.75	2	495.50	495.50	8	3,149	0.25%
2023/04/20	1	529.93	0	0.00	518.00	1	3,144	0.03%
2023/04/18	1	539.00	1.6	541.03	538.00	-0.6	3,290	-0.02%
2023/04/17	4	546.50	0	0.00	542.00	4	3,321	0.12%
2023/04/14	0	0.00	6	551.99	553.00	-6	3,301	-0.18%
2023/04/13	0	0.00	3	545.33	542.00	-3	3,262	-0.09%
2023/04/12	0	0.00	1	540.00	542.00	-1	3,214	-0.03%
2023/04/10	0	0.00	6	532.83	530.00	-6	3,136	-0.19%
2023/04/07	2	516.50	0	0.00	516.00	2	3,105	0.06%
2023/04/06	1	519.00	2	520.00	520.00	-1	3,098	-0.03%
2023/03/31	0	0.00	3.3	530.91	529.00	-3.3	3,095	-0.11%
2023/03/30	1.2	520.17	0	0.00	520.00	1.2	3,086	0.04%
2023/03/29	2	523.00	0	0.00	520.00	2	3,103	0.06%
2023/03/28	0	528.00	3	529.67	531.00	-3	3,146	-0.10%
2023/03/27	0.3	526.02	8	531.50	533.00	-7.7	3,138	-0.25%
2023/03/24	0	525.00	0	527.00	527.00	0	3,153	0.00%
2023/03/23	3	514.33	1	519.00	517.00	2	3,147	0.06%
2023/03/17	3	489.33	2	493.75	496.00	1	3,177	0.03%
2023/03/16	3.1	483.45	3	485.50	486.50	0.1	3,182	0.00%
2023/03/15	2.5	500.28	0	0.00	492.00	2.5	3,179	0.08%
2023/03/14	2	509.00	0	0.00	505.00	2	3,132	0.06%
2023/03/13	1	518.00	0	0.00	519.00	1	3,134	0.03%
2023/03/10	6.2	521.06	3	517.33	518.00	3.2	3,165	0.10%
2023/03/09	6	544.50	1	541.00	541.00	5	3,173	0.16%
2023/03/08	0.3	550.00	0	0.00	550.00	0.3	3,208	0.01%
2023/03/07	0	0.00	1	561.00	559.00	-1	3,204	-0.03%
2023/03/06	0	0.00	0.2	550.40	557.00	-0.2	3,199	-0.01%
2023/03/03	8	543.07	0.1	540.00	539.00	8	3,168	0.25%
2023/03/02	1	530.00	0	532.00	531.00	1	3,150	0.03%
2023/02/24	2	541.00	0	0.00	538.00	2	3,104	0.06%
2023/02/23	2.1	541.96	0	0.00	543.00	2.1	3,113	0.07%
2023/02/22	1	541.04	0	0.00	541.00	1	3,120	0.03%
2023/02/21	0.1	559.48	2	561.00	560.00	-1.9	3,121	-0.06%
2023/02/20	1	560.39	2	562.00	561.00	-1	3,188	-0.03%
2023/02/17	2	568.50	0	0.00	569.00	2	3,234	0.06%
2023/02/16	9	573.56	7	561.14	575.00	2	3,252	0.06%
2023/02/15	5	543.80	55.4	542.53	545.00	-50.4	3,223	-1.56%
2023/02/14	0.1	539.94	52.4	541.25	540.00	-52.3	3,220	-1.62%
2023/02/10	0.1	513.00	1.1	516.56	516.00	-1	3,293	-0.03%
2023/02/09	23	510.87	0	0.00	511.00	23	3,308	0.69%
2023/02/08	0.3	530.33	0.1	531.74	531.00	0.2	3,286	0.01%
2023/02/07	5	529.99	1	534.00	529.00	4	3,329	0.12%
2023/02/06	5.1	530.98	0.2	535.00	533.00	4.9	3,371	0.15%
2023/02/03	1.1	540.07	20.8	543.73	540.00	-19.7	3,427	-0.57%
2023/02/02	4	537.02	14	546.29	541.00	-10	3,458	-0.29%
2023/02/01	10	532.00	10	543.00	540.00	0	3,470	0.00%
2023/01/31	0	535.00	1.1	538.88	540.00	-1.1	3,468	-0.03%
2023/01/30	0	0.00	1.1	537.91	532.00	-1.1	3,436	-0.03%
2023/01/16	0	0.00	0	513.00	513.00	0	3,347	0.00%
2023/01/13	0	517.93	0	515.00	514.00	0	3,380	0.00%
2023/01/12	1.6	522.54	0	524.00	520.00	1.6	3,399	0.05%
2023/01/11	2.2	526.50	3	526.33	528.00	-0.8	3,430	-0.02%
2023/01/10	0.1	524.59	3.8	529.18	535.00	-3.7	3,429	-0.11%
2023/01/09	0	515.33	3.2	517.21	525.00	-3.2	3,404	-0.09%
2023/01/06	0	0.00	0.1	490.50	496.00	-0.1	3,316	0.00%
2023/01/05	0	0.00	7.6	477.10	485.50	-7.6	3,296	-0.23%
2023/01/03	0	0.00	1	461.50	465.50	-1	3,399	-0.03%
2022/12/30	1	453.00	0	0.00	451.00	1	3,420	0.03%
2022/12/29	1	456.00	1	456.00	455.50	0	3,424	0.00%
2022/12/27	4	468.50	1	467.03	464.50	3	3,470	0.09%
2022/12/23	0.1	460.00	1	460.00	460.00	-0.9	3,489	-0.03%
2022/12/22	1	465.50	2.1	465.92	466.50	-1.1	3,506	-0.03%
2022/12/21	11	455.41	1	454.51	454.50	10	3,514	0.28%
2022/12/20	4	468.95	3	465.70	455.50	1	3,547	0.03%
2022/12/19	1	475.00	0	0.00	472.00	1	3,539	0.03%
2022/12/16	1	481.57	2	484.02	480.50	-1	3,536	-0.03%
2022/12/15	0	0.00	2	488.00	495.00	-2	3,506	-0.06%
2022/12/09	1	489.50	2.1	487.58	479.00	-1.1	3,600	-0.03%
2022/12/08	2	477.25	2	479.25	478.50	0	3,599	0.00%
2022/12/07	5	482.59	2	482.00	484.50	3	3,592	0.08%
2022/12/06	0.1	491.96	1.1	489.47	491.00	-1	3,580	-0.03%
2022/12/05	0.1	500.63	1.6	501.06	502.00	-1.5	3,582	-0.04%
2022/12/02	1.5	482.17	0	0.00	489.50	1.5	3,542	0.04%
2022/12/01	1	470.50	1.2	474.89	473.00	-0.2	3,544	-0.01%
2022/11/30	0	0.00	3	452.67	463.00	-3	3,479	-0.09%
2022/11/29	1	436.50	0	0.00	438.00	1	3,419	0.03%
2022/11/28	12.2	437.99	0	0.00	437.50	12.2	3,412	0.36%
2022/11/25	1	449.00	1	450.00	445.00	0	3,397	0.00%
2022/11/24	10	449.00	0.1	449.50	452.00	9.9	3,392	0.29%
2022/11/23	17	454.68	1	451.50	449.00	16	3,382	0.47%
2022/11/22	15.1	453.51	0	0.00	458.00	15.1	3,373	0.45%
2022/11/21	1.1	457.09	0	0.00	454.00	1.1	3,392	0.03%
2022/11/18	1	460.50	6	460.38	453.50	-5	3,373	-0.15%
2022/11/17	0.1	461.02	1	466.00	466.00	-0.9	3,349	-0.03%
2022/11/16	2	449.75	3.8	456.10	461.00	-1.8	3,355	-0.05%
2022/11/15	1	446.52	2.9	452.13	455.00	-1.9	3,294	-0.06%
2022/11/14	1.2	439.87	1	439.50	439.50	0.2	3,241	0.01%
2022/11/11	7	446.00	4	446.18	445.50	3	3,187	0.09%
2022/11/10	1	419.98	3.6	419.72	421.50	-2.6	3,081	-0.08%
2022/11/09	3	421.16	4.4	417.33	424.00	-1.4	3,065	-0.05%
2022/11/08	1.2	393.34	2	392.50	393.50	-0.8	3,012	-0.03%
2022/11/07	22	387.88	1	383.00	382.00	21	2,984	0.70%
2022/11/04	0.1	387.04	0	0.00	389.50	0.1	2,986	0.00%
2022/11/03	1.7	385.80	1.1	389.83	389.50	0.6	2,937	0.02%
2022/11/02	0	0.00	0.8	379.50	381.50	-0.8	2,891	-0.03%
2022/11/01	1	358.00	2.1	377.60	379.00	-1.1	2,863	-0.04%
2022/10/31	0	344.00	3.8	345.38	367.00	-3.8	2,807	-0.13%
2022/10/19	4	269.75	7	276.14	268.00	-3	2,763	-0.11%
2022/10/18	1	279.00	1	282.50	278.50	0	2,727	0.00%
2022/10/17	4	273.13	2	277.00	278.50	2	2,718	0.07%
2022/10/14	6	277.75	2	276.75	277.50	4	2,742	0.15%
2022/10/13	1	270.50	1	264.00	264.00	0	2,756	0.00%
2022/10/12	4	268.13	3	271.17	270.50	1	2,754	0.04%
2022/10/11	1	278.00	0	0.00	272.50	1	2,742	0.04%
2022/10/07	4	289.25	3	287.00	287.00	1	2,735	0.04%
2022/10/05	0	0.00	1	298.50	297.50	-1	2,752	-0.04%
2022/10/03	4	279.50	5.2	279.54	281.00	-1.2	2,786	-0.04%
2022/09/30	3	263.33	4	266.50	269.00	-1	2,830	-0.04%
2022/09/29	22.1	284.05	0	0.00	271.00	22.1	2,818	0.78%
2022/09/26	0	0.00	0.1	306.00	297.00	-0.1	2,853	0.00%
2022/09/21	3	326.67	0.2	331.50	327.50	2.8	2,977	0.09%
2022/09/16	1	334.00	1	334.00	332.00	0	2,991	0.00%
2022/09/15	1	338.00	3	335.83	338.00	-2	2,977	-0.07%
2022/09/14	1	321.50	0	0.00	325.00	1	2,956	0.03%
2022/09/12	31.1	335.90	2	332.50	333.00	29.1	2,987	0.97%
2022/09/08	17	332.00	21	333.14	335.00	-4	2,968	-0.13%
2022/09/06	0	314.00	0	0.00	316.00	0	2,909	0.00%
2022/09/05	1	307.51	2	308.50	308.50	-1	2,920	-0.03%
2022/09/02	2	315.00	1	312.50	312.50	1	2,913	0.03%
2022/09/01	1	319.00	0	0.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	1	328.50	328.50	-1	2,863	-0.03%
2022/08/30	1	317.00	1	319.00	317.50	0	2,851	0.00%
2022/08/29	2	313.00	0	0.00	317.50	2	2,832	0.07%
2022/08/26	1.6	332.03	2	331.00	332.00	-0.4	2,781	-0.01%
2022/08/24	0	0.00	0	324.50	324.00	0	2,780	0.00%
2022/08/23	1	324.00	0	0.00	324.00	1	2,838	0.04%
2022/08/22	0	327.00	0	0.00	327.00	0	2,845	0.00%
2022/08/17	1	327.01	1	329.00	329.00	0	2,822	0.00%
2022/08/16	1	332.00	1	335.00	332.50	0	2,801	0.00%
2022/08/15	1	330.56	1	335.00	334.50	0	2,800	0.00%
2022/08/12	2.1	322.16	6	328.25	330.00	-4	2,799	-0.14%
2022/08/11	0	326.50	0	0.00	326.50	0	2,769	0.00%
2022/08/10	30	321.00	0	0.00	319.00	30	2,773	1.08%
2022/08/05	1	322.50	0	0.00	323.00	1	2,818	0.04%
2022/08/04	0	0.00	1	315.00	317.00	-1	2,824	-0.04%
2022/08/03	1	328.00	1	326.50	326.50	0	2,773	0.00%
2022/08/02	2	330.50	1	325.57	325.50	1	2,804	0.03%
2022/07/29	0	0.00	0	342.00	342.00	0	2,789	0.00%
2022/07/22	1	332.50	0	0.00	333.50	1	2,810	0.04%
2022/07/21	0	0.00	2	331.00	336.50	-2	2,826	-0.07%
2022/07/20	0	0.00	0	322.50	322.50	0	2,791	0.00%
2022/07/19	0.1	325.50	0	0.00	326.00	0.1	2,770	0.00%
2022/07/18	0	0.00	2	321.25	326.50	-2	2,759	-0.07%
2022/07/15	4	320.88	4	318.13	318.50	0	2,725	0.00%
2022/07/14	0	0.00	0	316.50	320.00	0	2,711	0.00%
2022/07/13	2	316.50	1.1	317.93	318.00	0.9	2,698	0.03%
2022/07/12	0.1	311.00	0	310.50	309.00	0.1	2,648	0.00%
2022/07/08	0	307.50	1	306.50	308.50	-1	2,561	-0.04%
2022/07/07	0	0.00	1	291.50	291.00	-1	2,477	-0.04%
2022/07/05	0	0.00	0.1	282.50	284.50	-0.1	2,455	0.00%
2022/07/04	2.1	279.03	3	284.17	278.00	-0.9	2,403	-0.04%
2022/07/01	10	294.60	11.1	284.86	282.00	-1.1	2,373	-0.05%
2022/06/30	2	313.00	1	308.03	308.00	1	2,292	0.04%
2022/06/27	0	341.00	6	339.58	341.50	-6	2,254	-0.27%
2022/06/24	0.3	331.50	0	0.00	328.00	0.3	2,231	0.01%
2022/06/23	8	329.69	8	331.38	331.50	0	2,215	0.00%
2022/06/22	4	338.75	4	335.50	335.50	0	2,187	0.00%
2022/06/21	0	0.00	1	346.00	353.00	-1	2,166	-0.05%
2022/06/20	6	346.67	6.1	342.34	342.00	-0.1	2,165	0.00%
2022/06/17	3	355.33	3.1	354.37	354.00	-0.1	2,161	0.00%
2022/06/16	0.5	381.00	2	371.50	368.00	-1.5	2,151	-0.07%
2022/06/14	3	376.50	1	377.01	377.00	2	2,317	0.09%
2022/06/13	4	386.63	1	384.02	384.00	3	2,303	0.13%
2022/06/09	0	403.50	0	0.00	405.00	0	2,318	0.00%
2022/06/08	3	405.66	2	407.71	403.00	1	2,314	0.04%
2022/06/07	2	407.75	2	406.99	407.00	0	2,320	0.00%
2022/06/02	0	405.50	1.1	406.45	407.00	-1	2,374	-0.04%
2022/05/31	0	0.00	3	399.83	405.00	-3	2,444	-0.12%
2022/05/30	1	398.50	0	0.00	399.50	1	2,397	0.04%
2022/05/27	0	0.00	2	392.75	393.00	-2	2,401	-0.08%
2022/05/26	1	388.00	0	0.00	385.50	1	2,443	0.04%
2022/05/24	0	387.00	0	0.00	382.00	0	2,548	0.00%
2022/05/20	1	397.51	1	395.00	395.00	0	2,622	0.00%
2022/05/18	1	402.50	1	401.00	401.00	0	2,643	0.00%
2022/05/17	0	0.00	4	392.75	397.00	-4	2,639	-0.15%
2022/05/16	3	384.33	0	0.00	381.50	3	2,623	0.11%
2022/05/12	0	0.00	1	385.50	378.00	-1	2,629	-0.04%
2022/05/10	2	386.00	2	391.50	392.50	0	2,684	0.00%
2022/05/09	0	0.00	1	400.50	398.50	-1	2,651	-0.04%
2022/05/05	0	0.00	0.1	415.00	417.00	-0.1	2,680	0.00%
2022/05/04	0	0.00	1	406.50	408.50	-1	2,693	-0.04%
2022/04/29	8	402.25	8	404.00	404.50	0	2,759	0.00%
2022/04/28	0	0.00	0	408.50	405.00	0	2,788	0.00%
2022/04/25	1	393.01	0.1	394.50	393.50	1	2,931	0.03%
2022/04/22	1	406.00	0	0.00	405.50	1	2,949	0.03%
2022/04/12	0	393.00	0	0.00	393.00	0	3,491	0.00%
2022/04/11	1.1	399.64	1	401.00	398.00	0.1	3,799	0.00%
2022/04/07	3	418.17	0	0.00	409.00	3	3,871	0.08%
2022/04/01	0.1	426.50	2	426.25	426.00	-1.9	3,930	-0.05%
2022/03/23	2	433.00	3	435.83	433.00	-1	4,085	-0.02%
2022/03/22	1	426.50	3	429.33	432.00	-2	4,078	-0.05%
2022/03/21	3.1	419.98	6	420.00	418.50	-2.9	4,040	-0.07%
2022/03/18	1	418.00	2	422.00	423.50	-1	4,022	-0.02%
2022/03/17	4	441.99	5.1	439.91	445.50	-1	3,898	-0.03%
2022/03/16	2	419.24	0	0.00	417.50	2	3,845	0.05%
2022/03/15	4	424.35	1	423.50	420.00	3	3,842	0.08%
2022/03/14	0.1	434.86	0	0.00	436.00	0.1	3,836	0.00%
2022/03/10	2	433.25	3	435.17	436.00	-1	3,901	-0.03%
2022/03/09	2	422.75	4	425.74	423.50	-2	3,908	-0.05%
2022/03/08	1	414.50	4.1	415.55	414.50	-3.1	3,907	-0.08%
2022/03/07	1.1	428.21	0	0.00	427.00	1.1	3,897	0.03%
2022/03/03	0.2	461.50	0	0.00	459.50	0.2	3,924	0.01%
2022/03/02	0	0.00	0.1	460.00	462.50	-0.1	3,956	0.00%
2022/03/01	0.2	465.00	5.2	461.03	465.00	-5	3,973	-0.13%
2022/02/25	5.2	449.03	3	449.50	451.50	2.2	3,971	0.06%
2022/02/24	14.1	449.65	10	449.10	448.00	4.1	3,958	0.10%
2022/02/23	2	463.50	2	466.00	463.50	0	3,927	0.00%
2022/02/17	0.4	472.19	1.5	471.00	467.50	-1.1	4,028	-0.03%
2022/02/15	1	466.50	2	467.50	464.50	-1	4,054	-0.02%
2022/02/14	4	465.63	0	0.00	464.00	4	4,050	0.10%
2022/02/11	1.1	478.05	0.3	483.33	482.00	0.8	4,043	0.02%
2022/02/10	4.3	479.70	2.2	484.71	489.50	2.1	4,046	0.05%
2022/02/09	0.1	465.75	0.2	463.00	466.00	-0.1	4,002	0.00%
2022/02/08	1	458.50	0	0.00	456.50	1	4,004	0.02%
2022/02/07	2.2	455.97	0	0.00	454.00	2.2	4,000	0.06%
2022/01/26	11.2	453.88	0.1	460.00	459.00	11.2	4,047	0.28%
2022/01/25	5.1	455.76	4	451.01	451.00	1.1	4,146	0.03%
2022/01/24	2	462.00	1	463.50	463.00	1	4,130	0.02%
2022/01/21	5	471.73	4	469.50	469.50	1	4,123	0.02%
2022/01/20	0	486.00	2	481.50	481.50	-2	4,162	-0.05%
2022/01/19	4	490.75	0	0.00	487.50	4	4,149	0.10%
2022/01/18	0	0.00	0	502.00	502.00	0	4,118	0.00%
2022/01/17	1	498.50	2.2	496.44	501.00	-1.2	4,049	-0.03%
2022/01/14	1.1	488.38	2.1	484.83	492.00	-0.9	4,047	-0.02%
2022/01/13	2.2	499.19	2	499.75	498.00	0.2	4,035	0.00%
2022/01/12	0.1	510.00	0	508.28	510.00	0.1	4,026	0.00%
2022/01/11	5	513.40	5	501.80	501.00	0	4,009	0.00%
2022/01/10	7	516.14	5	519.00	519.00	2	3,956	0.05%
2022/01/07	7.3	521.99	7.1	517.70	515.00	0.2	3,941	0.01%
2022/01/06	6.3	526.00	7	523.43	523.00	-0.7	3,850	-0.02%
2022/01/05	9.3	531.15	3.1	532.58	535.00	6.2	3,789	0.16%
2022/01/04	2.1	518.71	8.1	520.11	533.00	-6.1	3,671	-0.16%
2022/01/03	10	492.60	5.3	489.88	491.00	4.7	3,353	0.14%
2021/12/30	1	482.50	5	477.00	479.50	-4	3,300	-0.12%
2021/12/29	1.1	473.07	4	479.00	474.00	-2.9	3,332	-0.09%
2021/12/27	8.1	480.27	2.1	480.60	481.50	6	3,348	0.18%
2021/12/24	3.1	477.31	1	479.00	473.00	2.1	3,395	0.06%
2021/12/23	1.1	474.51	1.5	474.00	476.00	-0.4	3,393	-0.01%
2021/12/22	1	462.89	6	468.16	469.50	-5	3,393	-0.15%
2021/12/21	0	452.50	1	455.00	455.00	-1	3,368	-0.03%
2021/12/20	0	450.38	1	448.00	448.00	-1	3,366	-0.03%
2021/12/17	0	0.00	0	449.00	447.00	0	3,378	0.00%
2021/12/16	1	452.00	3	452.33	451.00	-2	3,379	-0.06%
2021/12/15	1	452.00	0	0.00	450.50	1	3,400	0.03%
2021/12/14	2	450.75	1	448.50	448.50	1	3,425	0.03%
2021/12/13	0.1	457.00	3	455.83	456.50	-2.9	3,448	-0.09%
2021/12/10	2	449.00	1	447.59	447.50	1	3,480	0.03%
2021/12/09	2	453.00	5	451.50	453.50	-3	3,497	-0.09%
2021/12/08	6.1	456.03	2	457.00	454.50	4.1	3,501	0.12%
2021/12/07	2	457.75	0	0.00	456.00	2	3,505	0.06%
2021/12/03	1	469.00	0	470.00	472.50	1	3,533	0.03%
2021/12/02	1	467.00	1	464.50	465.00	0	3,524	0.00%
2021/12/01	1	465.37	2	462.00	465.00	-1	3,536	-0.03%
2021/11/29	1	460.00	0	0.00	459.50	1	3,527	0.03%
2021/11/26	1	455.00	5.1	458.72	452.00	-4.1	3,537	-0.11%
2021/11/25	0	470.00	0	0.00	465.00	0	3,565	0.00%
2021/11/24	1	465.50	0.1	466.50	468.00	0.9	3,593	0.03%
2021/11/23	1	459.00	0	0.00	463.00	1	3,634	0.03%
2021/11/22	0	0.00	5	464.00	466.00	-5	3,701	-0.14%
2021/11/19	0.1	459.40	0	458.50	463.00	0	3,720	0.00%
2021/11/18	2	453.50	5	453.90	456.00	-3	3,746	-0.08%
2021/11/17	1	436.00	0.4	444.91	448.00	0.6	3,775	0.01%
2021/11/16	2	438.24	0	0.00	436.50	2	3,871	0.05%
2021/11/15	0	440.44	1	437.00	442.00	-1	4,120	-0.02%
2021/11/12	1	429.50	1	435.50	429.50	0	4,155	0.00%
2021/11/11	1.1	428.55	5	431.40	429.50	-4	4,196	-0.09%
2021/11/10	1	431.00	2.2	431.09	430.00	-1.2	4,274	-0.03%
2021/11/09	1	423.50	1	426.50	429.00	0	4,380	0.00%
2021/11/08	1	418.00	1.1	417.17	419.00	-0.1	4,358	0.00%
2021/11/05	2	424.00	3	425.50	425.50	-1	4,396	-0.02%
2021/11/04	4	424.63	3.1	425.14	423.00	0.9	4,430	0.02%
2021/11/03	5.2	422.13	3	420.17	422.50	2.2	4,458	0.05%
2021/11/02	7.1	413.52	4.1	409.39	410.00	3	4,405	0.07%
2021/11/01	0	430.00	1	432.50	427.00	-1	4,322	-0.02%
2021/10/29	1	434.17	0	0.00	434.00	1	4,311	0.02%
2021/10/28	3	440.99	3.1	439.74	438.50	-0.1	4,310	0.00%
2021/10/27	3	425.67	2	428.50	430.50	1	4,235	0.02%
2021/10/26	2	427.52	2	427.25	427.50	0	4,261	0.00%
2021/10/25	0	422.00	0	0.00	427.00	0	4,254	0.00%
2021/10/22	2	418.50	2	420.00	421.50	0	4,333	0.00%
2021/10/21	1	415.50	2	419.75	419.50	-1	4,442	-0.02%
2021/10/20	0	0.00	1.1	425.55	426.00	-1.1	4,495	-0.02%
2021/10/19	0	0.00	0	417.50	419.00	0	4,510	0.00%
2021/10/18	0	416.00	0	412.00	410.50	0	4,589	0.00%
2021/10/15	1	409.00	0	0.00	417.00	1	4,678	0.02%
2021/10/14	0	0.00	4	404.00	405.50	-4	4,697	-0.09%
2021/10/13	0	407.50	0	0.00	402.00	0	4,753	0.00%
2021/10/12	0	414.00	0	0.00	414.00	0	4,751	0.00%
2021/10/08	0	417.67	0.2	415.00	410.00	-0.1	4,767	0.00%
2021/10/07	0.2	416.11	2	414.00	415.50	-1.8	4,774	-0.04%
2021/10/06	2	405.25	2	403.00	403.00	0	4,785	0.00%
2021/10/04	0.3	411.00	33	407.86	409.50	-32.7	4,776	-0.68%
2021/10/01	5	428.91	3	419.83	418.00	2	4,818	0.04%
2021/09/29	4	438.63	0.1	443.00	439.00	3.9	5,106	0.08%
2021/09/27	1	468.00	0	0.00	466.00	1	5,162	0.02%
2021/09/24	0	0.00	0.1	470.00	469.00	-0.1	5,315	0.00%
2021/09/23	1	466.50	1	469.50	469.00	0	5,496	0.00%
2021/09/22	1	456.50	1	460.99	463.00	0	5,528	0.00%
2021/09/17	0	0.00	1	472.50	470.50	-1	5,571	-0.02%
2021/09/15	1	469.50	0	0.00	466.00	1	5,586	0.02%
2021/09/14	1	488.50	1	492.50	481.00	0	5,612	0.00%
2021/09/13	0.1	483.70	0	0.00	484.00	0.1	5,671	0.00%
2021/09/09	0	0.00	2	470.00	475.00	-2	5,996	-0.03%
2021/09/08	3	462.83	2	468.50	460.50	1	6,141	0.02%
2021/09/07	2	482.50	3	478.00	477.00	-1	6,297	-0.02%
2021/09/06	1.1	479.36	1	483.00	480.50	0.1	6,296	0.00%
2021/09/01	33	482.00	0	0.00	489.00	33	6,367	0.52%
2021/08/31	4.1	473.76	2	478.00	479.50	2.1	6,399	0.03%
2021/08/30	1	480.00	2	478.75	484.50	-1	6,386	-0.02%
2021/08/27	4	475.49	4	477.38	477.00	0	6,368	0.00%
2021/08/25	0	0.00	3	466.50	472.00	-3	6,352	-0.05%
2021/08/24	0	460.00	0	0.00	455.50	0	6,417	0.00%
2021/08/23	3.1	452.60	0	0.00	454.00	3.1	6,446	0.05%
2021/08/20	1	450.00	2	453.50	446.00	-1	6,412	-0.02%
2021/08/19	11.3	455.63	1	451.00	450.00	10.3	6,317	0.16%
2021/08/18	0	0.00	2	479.84	498.00	-2	6,165	-0.03%
2021/08/17	2	479.65	0	0.00	474.00	2	6,154	0.03%
2021/08/16	9	490.67	29	491.31	492.00	-20	6,266	-0.32%
2021/08/13	7	506.43	0	0.00	500.00	7	6,284	0.11%
2021/08/12	0	0.00	1	534.00	529.00	-1	6,292	-0.02%
2021/08/11	1	533.00	3	537.61	533.00	-2	6,487	-0.03%
2021/08/10	4	534.51	0	0.00	531.00	4	6,647	0.06%
2021/08/09	2	548.50	0	0.00	545.00	2	6,886	0.03%
2021/08/06	1	559.00	1	560.00	558.00	0	7,108	0.00%
2021/08/04	1	552.00	4.1	553.05	554.00	-3.1	7,646	-0.04%
2021/08/03	3	551.33	0	0.00	553.00	3	7,734	0.04%
2021/08/02	1	550.00	0	0.00	557.00	1	7,840	0.01%
2021/07/30	0.1	565.00	1	564.00	560.00	-0.9	7,891	-0.01%
2021/07/29	2	572.00	1	564.00	571.00	1	7,918	0.01%
2021/07/28	5	570.40	4	574.50	565.00	1	8,050	0.01%
2021/07/27	4.1	585.25	3.4	587.97	581.00	0.7	8,046	0.01%
2021/07/26	3	591.33	1	595.00	600.00	2	7,969	0.03%
2021/07/23	3	591.33	7	594.43	589.00	-4	7,938	-0.05%
2021/07/22	2	595.50	3.2	597.81	591.00	-1.2	7,932	-0.02%
2021/07/21	3	584.67	1	584.00	588.00	2	7,887	0.03%
2021/07/20	1	568.00	1	566.00	568.00	0	7,901	0.00%
2021/07/16	0	0.00	1	578.00	578.00	-1	7,949	-0.01%
2021/07/15	0	0.00	1	583.00	586.00	-1	8,102	-0.01%
2021/07/13	2	580.50	1.1	594.09	581.00	0.9	8,160	0.01%
2021/07/12	0	0.00	3	590.00	586.00	-3	8,159	-0.04%
2021/07/09	2.1	584.64	3	584.00	584.00	-0.9	8,206	-0.01%
2021/07/08	12	596.76	1	599.00	590.00	11	8,194	0.13%
2021/07/07	2.4	608.51	17.2	608.15	603.00	-14.8	8,163	-0.18%
2021/07/06	4	587.04	7	590.14	597.00	-3	8,056	-0.04%
2021/07/05	1.1	570.09	2	572.50	571.00	-0.9	8,071	-0.01%
2021/07/02	0	552.00	2	548.00	556.00	-2	8,041	-0.02%
2021/07/01	7	562.43	1.1	573.18	557.00	5.9	8,044	0.07%
2021/06/29	5	561.20	11	560.00	555.00	-6	7,936	-0.08%
2021/06/28	2	539.50	7	539.14	545.00	-5	7,801	-0.06%
2021/06/25	2.1	535.46	4	539.00	535.00	-2	7,826	-0.02%
2021/06/24	2.1	535.83	1	539.00	530.00	1.1	7,803	0.01%
2021/06/23	1.1	535.36	2	533.50	534.00	-0.9	7,848	-0.01%
2021/06/22	2	528.00	2	525.50	525.00	0	7,888	0.00%
2021/06/21	7.1	528.52	1.1	527.91	527.00	6	7,870	0.08%
2021/06/18	11	543.47	7	545.00	540.00	4	7,826	0.05%
2021/06/17	4	544.25	11	545.64	545.00	-7	7,778	-0.09%
2021/06/16	9	525.22	10.1	527.81	531.00	-1.1	7,623	-0.01%
2021/06/15	4	514.00	10.1	516.15	523.00	-6.1	7,543	-0.08%
2021/06/11	5	496.50	3	497.00	494.00	2	7,392	0.03%
2021/06/10	0	0.00	1	501.00	500.00	-1	7,461	-0.01%
2021/06/09	1	492.00	0	0.00	496.00	1	7,502	0.01%
2021/06/08	2	492.00	9	491.73	497.50	-7	7,606	-0.09%
2021/06/07	3.1	475.75	3	482.67	477.50	0.1	7,769	0.00%
2021/06/04	3	485.83	2	486.50	491.00	1	7,782	0.01%
2021/06/03	4	494.63	7	492.36	494.50	-3	7,907	-0.04%
2021/06/02	4.2	491.30	4	492.38	486.00	0.2	8,012	0.00%
2021/06/01	4	501.63	0	0.00	500.00	4	8,032	0.05%
2021/05/31	2	504.00	5	502.82	505.00	-3	8,075	-0.04%
2021/05/28	5.1	490.41	7	492.00	490.00	-1.9	8,049	-0.02%
2021/05/27	2	477.50	1	477.50	478.50	1	8,044	0.01%
2021/05/26	5	480.10	6	480.33	481.00	-1	8,135	-0.01%
2021/05/25	1	469.01	11.4	476.57	479.00	-10.4	8,138	-0.13%
2021/05/24	3	451.00	4	457.38	463.50	-1	8,191	-0.01%
2021/05/21	8	462.69	27	463.19	458.50	-19	8,350	-0.23%
2021/05/20	3	445.00	5.1	446.39	443.50	-2.1	8,331	-0.02%
2021/05/19	9	442.62	7	443.36	442.50	2	8,333	0.02%
2021/05/18	6	441.75	9	442.39	449.00	-3	8,340	-0.04%
2021/05/17	11.2	419.10	8	411.50	415.50	3.2	8,427	0.04%
2021/05/14	8.1	440.06	7.3	445.44	440.00	0.8	8,287	0.01%
2021/05/13	29	421.36	16	407.66	409.50	13	8,073	0.16%
2021/05/12	23.2	435.40	52.1	429.52	423.00	-28.9	7,929	-0.36%
2021/05/11	7.8	479.41	6	471.58	469.00	1.8	7,730	0.02%
2021/05/10	3	524.93	3	517.67	511.00	0	7,695	0.00%
2021/05/07	36	529.11	9.1	523.89	535.00	26.9	7,753	0.35%
2021/05/06	7	497.50	8	498.19	501.00	-1	7,796	-0.01%
2021/05/05	6.4	500.13	10	495.50	490.50	-3.6	7,881	-0.05%
2021/05/04	16.2	510.80	48	509.33	503.00	-31.8	8,049	-0.39%
2021/05/03	19.2	529.98	13.1	527.27	522.00	6.1	8,230	0.07%
2021/04/29	4.3	544.77	1	543.00	543.00	3.3	8,285	0.04%
2021/04/28	6.1	550.24	2	547.50	547.00	4.1	8,373	0.05%
2021/04/27	7	558.29	2	556.00	555.00	5	8,464	0.06%
2021/04/26	4	556.76	3	560.33	560.00	1	8,557	0.01%
2021/04/23	5.1	559.21	7.2	559.28	554.00	-2.1	8,685	-0.02%
2021/04/22	2.3	560.17	6	547.00	546.00	-3.7	8,861	-0.04%
2021/04/21	5.2	562.17	2.1	558.17	557.00	3.1	9,069	0.03%
2021/04/20	5	568.20	12	571.58	571.00	-7	9,320	-0.08%
2021/04/19	4	557.00	2	558.00	553.00	2	9,393	0.02%
2021/04/16	2	546.00	3	550.00	551.00	-1	9,653	-0.01%
2021/04/15	3.1	548.94	2	551.00	553.00	1.1	10,131	0.01%
2021/04/14	6	546.15	2	544.00	546.00	4	10,236	0.04%
2021/04/13	1	562.00	0	0.00	556.00	1	10,413	0.01%
2021/04/12	5	570.80	0	0.00	563.00	5	10,560	0.05%
2021/04/09	2.1	582.07	2	578.50	578.00	0.1	10,571	0.00%
2021/04/08	10.6	582.18	9	583.55	587.00	1.6	10,609	0.01%
2021/04/07	5.1	566.86	8.2	567.47	570.00	-3.1	10,587	-0.03%
2021/04/06	0	0.00	2	560.94	562.00	-2	10,645	-0.02%
2021/04/01	3	552.33	1	553.00	553.00	2	10,672	0.02%
2021/03/31	2	556.50	0	0.00	553.00	2	10,747	0.02%
2021/03/30	1	566.00	5	565.00	563.00	-4	11,057	-0.04%
2021/03/29	2	560.50	6	556.33	554.00	-4	11,140	-0.04%
2021/03/26	1	556.00	3	558.00	559.00	-2	11,223	-0.02%
2021/03/25	5	545.80	2	545.00	542.00	3	11,290	0.03%
2021/03/24	3	549.33	3	553.33	552.00	0	11,327	0.00%
2021/03/23	6	565.50	2	555.50	554.00	4	11,551	0.03%
2021/03/22	1	552.00	6	553.50	563.00	-5	11,668	-0.04%
2021/03/19	4	548.01	6	548.83	552.00	-2	11,983	-0.02%
2021/03/18	3.1	561.15	3	559.33	559.00	0.1	12,076	0.00%
2021/03/17	6	573.50	1	565.00	568.00	5	12,371	0.04%
2021/03/16	1	579.00	1.1	585.91	579.00	-0.1	12,758	0.00%
2021/03/15	2	570.00	6	580.49	580.00	-4	13,158	-0.03%
2021/03/12	3.1	571.65	5	576.60	572.00	-1.9	13,230	-0.01%
2021/03/11	4	555.75	8	561.13	565.00	-4	13,241	-0.03%
2021/03/10	5.6	537.27	5	536.00	534.00	0.6	13,112	0.00%
2021/03/09	39.1	546.69	26.1	535.76	535.00	13	13,284	0.10%
2021/03/08	8.6	560.46	5	547.60	547.00	3.6	13,266	0.03%
2021/03/05	14.1	566.65	0	570.00	564.00	14.1	13,334	0.11%
2021/03/04	7.1	578.30	2	575.00	575.00	5.1	13,528	0.04%
2021/03/03	15	580.73	7	588.14	592.00	8	13,543	0.06%
2021/03/02	9.1	595.13	3	603.33	583.00	6.1	13,585	0.04%
2021/02/26	26.1	598.54	18	594.58	593.00	8.1	13,877	0.06%
2021/02/25	7.1	622.69	6.1	616.55	614.00	1	14,159	0.01%
2021/02/24	14	618.14	2	621.19	612.00	12	14,233	0.08%
2021/02/23	13	633.61	13.1	631.52	637.00	-0.1	14,323	0.00%
2021/02/22	13	623.00	8	622.12	620.00	5	14,226	0.04%
2021/02/19	6	605.51	4	607.50	609.00	2	14,128	0.01%
2021/02/18	14.1	613.65	2	612.50	612.00	12.1	14,133	0.09%
2021/02/17	22.1	608.46	20.1	618.82	623.00	2	14,120	0.01%
2021/02/05	6.3	591.00	11	592.36	588.00	-4.7	13,936	-0.03%
2021/02/04	4	585.75	3	583.00	583.00	1	13,989	0.01%
2021/02/03	17	590.88	11	596.91	593.00	6	14,107	0.04%
2021/02/02	10	593.00	14	594.07	596.00	-4	14,114	-0.03%
2021/02/01	33	566.97	28	569.32	573.00	5	14,079	0.04%
2021/01/29	5.1	582.31	4	583.50	574.00	1.1	13,973	0.01%
2021/01/28	14	579.22	4.1	580.93	577.00	9.9	13,970	0.07%
2021/01/27	3.3	593.38	5	594.61	597.00	-1.7	14,095	-0.01%
2021/01/26	12.2	615.02	13.1	602.99	597.00	-0.9	14,352	-0.01%
2021/01/25	6	629.33	5	626.42	626.00	1	14,157	0.01%
2021/01/22	13.1	606.64	13	610.77	608.00	0.1	13,907	0.00%
2021/01/21	12.1	599.75	28	604.61	608.00	-15.9	13,821	-0.12%
2021/01/20	27	596.04	2.1	599.00	594.00	24.9	13,714	0.18%
2021/01/19	5	605.40	37.9	606.81	608.00	-32.9	13,633	-0.24%
2021/01/18	42.2	599.94	8	599.76	602.00	34.2	13,587	0.25%
2021/01/15	5.2	610.12	3	609.32	602.00	2.2	13,422	0.02%
2021/01/14	18.6	601.40	28	601.29	608.00	-9.4	13,162	-0.07%
2021/01/13	11.1	593.91	45.1	598.37	604.00	-34	12,921	-0.26%
2021/01/12	53	578.25	9	576.36	575.00	44	12,604	0.35%
2021/01/11	7	586.71	33	587.70	592.00	-26	12,407	-0.21%
2021/01/08	14	551.74	46	554.25	572.00	-32	12,221	-0.26%
2021/01/07	2	520.98	7	524.43	529.00	-5	11,699	-0.04%
2021/01/06	39	517.44	15	512.87	513.00	24	11,576	0.21%
2021/01/05	6.1	525.85	1	520.20	528.00	5	11,391	0.04%
2021/01/04	0	0.00	1	519.04	520.00	-1	11,327	-0.01%
2020/12/31	10	523.40	23.1	518.39	518.00	-13.1	11,391	-0.11%
2020/12/30	4	517.02	9	517.33	521.00	-5	11,285	-0.04%
2020/12/29	4	506.75	4	507.00	506.00	0	11,147	0.00%
2020/12/28	14.1	504.14	1.1	501.07	502.00	13	11,076	0.12%
2020/12/25	4	500.50	0	0.00	500.00	4	11,117	0.04%
2020/12/24	20	505.95	29	511.45	504.00	-9	11,211	-0.08%
2020/12/23	21	485.52	13	492.81	492.00	8	10,873	0.07%
2020/12/22	2	481.50	8	485.38	477.50	-6	10,803	-0.06%
2020/12/21	3	480.33	2	484.50	482.00	1	10,763	0.01%
2020/12/18	3	490.50	2	486.25	485.50	1	10,661	0.01%
2020/12/17	18	486.03	8	484.75	495.00	10	10,605	0.09%
2020/12/16	7	494.79	15	497.33	495.50	-8	10,384	-0.08%
2020/12/15	33.4	505.07	5.1	507.75	488.50	28.4	10,241	0.28%
2020/12/14	4.1	519.12	11.1	517.91	520.00	-7	9,964	-0.07%
2020/12/11	17.2	510.28	27	513.93	518.00	-9.8	9,826	-0.10%
2020/12/10	9.2	506.24	11	511.88	509.00	-1.9	9,487	-0.02%
2020/12/09	0.1	474.00	35	492.29	499.00	-34.9	9,114	-0.38%
2020/12/08	22.1	463.56	7	465.21	466.50	15.1	8,669	0.17%
2020/12/07	4	464.13	5	460.60	458.50	-1	8,607	-0.01%
2020/12/04	6	459.75	1	462.50	459.00	5	8,562	0.06%
2020/12/03	3	458.00	14	463.14	460.50	-11	8,610	-0.13%
2020/12/02	2	448.25	5.2	446.13	450.00	-3.2	8,368	-0.04%
2020/12/01	21	446.86	19	449.89	454.00	2	8,276	0.02%
2020/11/30	14	445.86	10	448.55	442.00	4	8,157	0.05%
2020/11/27	6	435.25	3	435.50	436.00	3	7,936	0.04%
2020/11/26	4	426.63	88	423.38	428.50	-84	7,906	-1.06%
2020/11/25	14	430.00	7	433.21	423.00	7	7,934	0.09%
2020/11/24	6.2	434.69	26.4	433.80	437.50	-20.2	7,624	-0.27%
2020/11/23	3	415.33	5	418.30	418.50	-2	7,265	-0.03%
2020/11/20	41	413.16	9	411.33	412.00	32	7,173	0.45%
2020/11/19	4	405.00	5.1	403.01	404.00	-1.1	7,018	-0.01%
2020/11/18	1	399.00	1	400.00	399.50	0	7,016	0.00%
2020/11/17	6	399.75	7	399.36	398.50	-1	7,138	-0.01%
2020/11/16	4.1	397.16	11	397.27	396.50	-6.9	7,492	-0.09%
2020/11/13	1	397.50	3	396.83	397.00	-2	7,674	-0.03%
2020/11/12	2	393.00	9.9	395.61	395.50	-7.9	7,652	-0.10%
2020/11/11	3	392.67	4	393.88	392.50	-1	7,575	-0.01%
2020/11/10	12	389.50	3	393.67	388.00	9	7,471	0.12%
2020/11/09	1	388.00	5	387.60	388.00	-4	7,478	-0.05%
2020/11/06	4.2	383.85	2	382.00	381.50	2.2	7,575	0.03%
2020/11/05	2	384.75	14	385.18	386.50	-12	7,539	-0.16%
2020/11/04	2	380.00	97	383.88	381.50	-95	7,496	-1.27%
2020/11/03	4	376.38	16	371.50	377.50	-12	7,553	-0.16%
2020/11/02	2	354.00	4	352.50	352.50	-2	7,342	-0.03%
2020/10/30	3	351.53	3	354.17	355.50	0	7,515	0.00%
2020/10/29	1	349.00	0	0.00	351.00	1	7,518	0.01%
2020/10/28	0	0.00	2	361.00	357.00	-2	7,623	-0.03%
2020/10/27	1.1	357.65	0	0.00	359.00	1.1	7,710	0.01%
2020/10/26	0	0.00	5	361.50	363.00	-5	7,719	-0.06%
2020/10/22	3	355.00	3	353.83	354.50	0	8,411	0.00%
2020/10/21	1	359.00	0	0.00	356.50	1	8,727	0.01%
2020/10/19	5	361.40	3	361.17	360.00	2	9,021	0.02%
2020/10/16	2	355.50	6	361.50	359.50	-4	9,188	-0.04%
2020/10/15	1	356.00	0	0.00	354.00	1	9,252	0.01%
2020/10/14	5	355.60	4	354.00	354.00	1	9,294	0.01%
2020/10/13	1	350.00	5	356.80	356.50	-4	9,387	-0.04%
2020/10/12	7	356.00	4	360.63	353.00	3	9,402	0.03%
2020/10/08	3	362.33	5	362.20	363.00	-2	9,359	-0.02%
2020/10/07	0	0.00	3	356.17	356.00	-3	9,362	-0.03%
2020/10/06	0	0.00	1	355.00	355.50	-1	9,463	-0.01%
2020/10/05	6	352.25	6	354.08	354.50	0	9,610	0.00%
2020/09/30	32	349.88	1	348.50	351.50	31	9,742	0.32%
2020/09/29	4	349.85	9	348.11	348.00	-5	9,854	-0.05%
2020/09/28	0.3	331.50	0	0.00	331.50	0.3	10,005	0.00%
2020/09/25	4	327.38	2	325.00	324.00	2	10,214	0.02%
2020/09/24	6	334.83	1.2	331.07	331.00	4.9	10,258	0.05%
2020/09/23	7	343.64	0	0.00	341.50	7	10,305	0.07%
2020/09/21	9	351.72	2	348.25	348.00	7	10,815	0.06%
2020/09/18	1	358.00	4	357.75	357.00	-3	11,006	-0.03%
2020/09/17	4	357.75	10	359.50	357.50	-6	11,223	-0.05%
2020/09/16	1	355.50	0	0.00	353.00	1	11,480	0.01%
2020/09/15	3	356.00	2	354.75	355.50	1	11,677	0.01%
2020/09/14	6	355.58	10	355.10	358.50	-4	11,925	-0.03%
2020/09/11	3	346.00	2	346.25	349.50	1	12,114	0.01%
2020/09/10	4	352.00	1	348.50	345.00	3	12,332	0.02%
2020/09/09	6	343.92	4	346.13	350.50	2	12,512	0.02%
2020/09/08	6	347.33	11	347.50	350.00	-5	12,543	-0.04%
2020/09/07	0	0.00	1	339.50	335.50	-1	12,587	-0.01%
2020/09/04	4	339.13	1	342.00	340.00	3	12,801	0.02%
2020/09/03	0	0.00	3	339.50	344.00	-3	12,939	-0.02%
2020/09/02	4	335.50	0	0.00	335.00	4	13,002	0.03%
2020/09/01	0	0.00	3	336.67	337.00	-3	13,192	-0.02%
2020/08/31	3	331.00	0	0.00	333.00	3	13,528	0.02%
2020/08/28	0	0.00	8	339.13	340.50	-8	13,726	-0.06%
2020/08/27	3	335.67	2.1	337.95	336.50	0.9	13,928	0.01%
2020/08/26	1	335.50	2	333.50	337.00	-1	14,096	-0.01%
2020/08/25	9	332.00	4	337.13	333.00	5	14,292	0.03%
2020/08/24	4	336.88	1	333.50	333.50	3	14,375	0.02%
2020/08/21	4.1	339.12	6	338.42	344.00	-1.9	14,441	-0.01%
2020/08/20	14.1	331.38	5	339.10	330.00	9.1	14,470	0.06%
2020/08/19	14	361.64	4	360.88	354.50	10	14,228	0.07%
2020/08/18	5	373.20	1	378.00	373.00	4	14,298	0.03%
2020/08/17	0.4	380.50	4	378.75	379.00	-3.6	14,440	-0.02%
2020/08/14	8	375.94	0	0.00	375.00	8	14,667	0.05%
2020/08/13	10	378.75	1	379.50	376.50	9	15,105	0.06%
2020/08/12	7.3	386.70	6	382.08	380.50	1.3	15,219	0.01%
2020/08/11	5	386.30	2	388.50	385.50	3	15,357	0.02%
2020/08/10	1.2	384.92	0	0.00	384.50	1.2	15,642	0.01%
2020/08/07	16	398.09	9	397.33	390.00	7	15,917	0.04%
2020/08/06	6	393.58	19	392.18	391.50	-13	15,909	-0.08%
2020/08/05	4	395.38	6	397.00	397.50	-2	15,991	-0.01%
2020/08/04	3	390.67	1	390.00	391.00	2	16,000	0.01%
2020/08/03	5	391.00	7	393.29	390.00	-2	16,227	-0.01%
2020/07/31	3	386.67	3	388.33	389.00	0	16,468	0.00%
2020/07/30	4	382.25	1	386.00	381.50	3	16,727	0.02%
2020/07/29	9	381.89	9.6	380.69	382.50	-0.6	17,464	0.00%
2020/07/28	31	399.60	17	398.56	384.00	14	17,642	0.08%
2020/07/27	13	405.58	28	403.88	406.00	-15	17,457	-0.09%
2020/07/24	36	388.35	18	392.00	389.50	18	17,439	0.10%
2020/07/23	5	389.70	4	392.75	389.50	1	17,949	0.01%
2020/07/22	4.5	395.34	46	395.67	396.00	-41.5	18,359	-0.23%
2020/07/21	5	388.20	2	387.75	388.00	3	18,441	0.02%
2020/07/20	1	381.00	3	381.17	382.00	-2	18,646	-0.01%
2020/07/17	3.2	379.53	5.1	380.79	379.00	-1.9	18,968	-0.01%
2020/07/16	1	377.50	2	379.00	377.00	-1	19,192	-0.01%
2020/07/15	10	375.95	3	376.83	374.50	7	19,332	0.04%
2020/07/14	9.1	379.92	6	383.75	374.00	3.1	19,688	0.02%
2020/07/13	6	375.75	9	376.78	380.50	-3	19,916	-0.02%
2020/07/10	53.2	374.96	5	371.40	370.50	48.2	20,835	0.23%
2020/07/09	18	382.69	5	380.30	379.50	13	20,941	0.06%
2020/07/08	8.1	390.17	4	390.38	387.00	4.1	21,081	0.02%
2020/07/07	7	391.50	44	389.57	392.50	-37	21,183	-0.17%
2020/07/06	51	377.65	14	379.07	378.50	37	21,407	0.17%
2020/07/03	2	379.50	4	379.13	377.00	-2	21,730	-0.01%
2020/07/02	27.4	377.65	1	377.00	377.00	26.4	21,947	0.12%
2020/07/01	6	382.50	4	382.75	379.50	2	22,053	0.01%
2020/06/30	91	379.22	12	380.21	381.00	79	22,017	0.36%
2020/06/29	10	395.05	52	399.22	391.00	-42	21,701	-0.19%
2020/06/24	16	410.91	7.1	411.40	407.50	9	21,595	0.04%
2020/06/23	5	404.10	26	405.54	406.00	-21	21,573	-0.10%
2020/06/22	10	397.70	36	399.21	396.50	-26	21,487	-0.12%
2020/06/19	7	407.50	13	409.69	404.50	-6	21,565	-0.03%
2020/06/18	4	401.75	45	401.89	405.00	-41	21,525	-0.19%
2020/06/17	2	400.00	10	400.45	399.00	-8	21,523	-0.04%
2020/06/16	2	392.25	4	392.75	396.00	-2	21,656	-0.01%
2020/06/15	3	382.33	5.1	382.20	382.00	-2.1	21,862	-0.01%
2020/06/12	2	374.00	3	374.00	381.00	-1	22,147	0.00%
2020/06/11	22	387.70	19	383.63	383.50	3	22,548	0.01%
2020/06/10	6	396.00	6	396.75	394.50	0	22,704	0.00%
2020/06/09	19	392.47	1	391.50	392.50	18	22,883	0.08%
2020/06/08	7	391.07	26	393.62	393.00	-19	23,169	-0.08%
2020/06/05	14	393.79	24	395.15	387.50	-10	23,158	-0.04%
2020/06/04	10	401.00	15	401.27	400.50	-5	23,039	-0.02%
2020/06/03	14	390.25	24	391.90	392.00	-10	22,971	-0.04%
2020/06/02	6	385.83	6	384.67	383.00	0	22,862	0.00%
2020/06/01	6	378.00	18	383.97	385.50	-12	22,847	-0.05%
2020/05/29	2	365.75	2	370.25	370.50	0	22,950	0.00%
2020/05/28	30	376.75	3	374.33	370.00	27	23,024	0.12%
2020/05/27	7	373.43	4	372.38	376.00	3	23,258	0.01%
2020/05/26	6	378.67	11	378.27	371.00	-5	23,586	-0.02%
2020/05/25	31	364.00	27	366.81	376.00	4	23,905	0.02%
2020/05/22	34	373.90	17	372.06	371.50	17	23,914	0.07%
2020/05/21	18	386.58	13.1	382.66	382.00	5	23,916	0.02%
2020/05/20	30	387.15	31	386.63	384.50	-1	23,896	0.00%
2020/05/19	23	374.26	32	377.56	373.00	-9	23,524	-0.04%
2020/05/18	48	377.98	17	371.12	369.00	31	23,519	0.13%
2020/05/15	70	390.03	68.1	389.12	386.00	1.9	23,501	0.01%
2020/05/14	91	394.31	49	387.33	385.50	42	23,283	0.18%
2020/05/13	51	400.44	37	404.24	402.50	14	23,119	0.06%
2020/05/12	24	410.46	20	407.45	406.00	4	22,927	0.02%
2020/05/11	49	410.31	15	412.03	413.50	34	22,828	0.15%
2020/05/08	38	408.91	25	404.42	403.50	13	22,859	0.06%
2020/05/07	36	416.04	21	412.12	410.00	15	22,707	0.07%
2020/05/06	28	416.77	32	415.70	416.00	-4	22,443	-0.02%
2020/05/05	43	412.52	38	415.61	407.00	5	22,198	0.02%
2020/05/04	29	381.40	21	384.43	391.50	8	21,593	0.04%
2020/04/30	26	391.13	34	390.19	391.00	-8	21,506	-0.04%
2020/04/29	23	385.43	16	380.94	380.00	7	21,313	0.03%
2020/04/28	33	387.20	26	387.94	383.50	7	21,175	0.03%
2020/04/27	18	361.31	25	360.72	379.50	-7	20,727	-0.03%
2020/04/24	24	342.56	24.1	345.69	345.00	-0.1	20,206	0.00%
2020/04/23	17	347.44	25.1	345.92	344.00	-8.1	19,998	-0.04%
2020/04/22	13	333.00	29	335.69	344.00	-16	19,743	-0.08%
2020/04/21	86	331.13	36	333.39	326.00	50	19,557	0.26%
2020/04/20	21	340.57	112.1	340.31	343.00	-91.1	19,488	-0.47%	大賣/
2020/04/17	43	346.21	77	341.80	339.50	-34	19,382	-0.18%
2020/04/16	16	339.88	15	341.13	341.50	1	19,076	0.01%
2020/04/15	64	344.55	47	348.16	343.50	17	18,908	0.09%
2020/04/14	30.3	337.61	25	338.36	338.00	5.3	18,422	0.03%
2020/04/13	31	335.58	25	333.34	332.50	6	18,450	0.03%
2020/04/10	21	341.15	26	340.98	343.00	-5	18,307	-0.03%
2020/04/09	18.1	339.02	18	337.56	335.00	0.1	18,420	0.00%
2020/04/08	22	314.73	43	320.88	329.00	-21	17,944	-0.12%
2020/04/07	29	297.53	28	298.66	299.50	1	17,628	0.01%
2020/04/06	19	281.76	13	282.77	288.00	6	17,532	0.03%
2020/04/01	2	270.25	7	271.79	272.50	-5	17,404	-0.03%
2020/03/31	4	281.38	0.1	276.00	274.50	3.9	17,453	0.02%
2020/03/30	3	276.17	7.1	276.85	278.00	-4.1	17,502	-0.02%
2020/03/27	25	286.50	3.2	297.41	280.50	21.8	17,595	0.12%
2020/03/26	40	288.19	7.1	283.92	291.50	32.9	17,504	0.19%
2020/03/25	13.2	289.52	20	289.88	292.00	-6.8	17,609	-0.04%
2020/03/24	11	270.10	16	272.72	274.00	-5	17,409	-0.03%
2020/03/23	8.3	246.58	6	241.58	252.00	2.3	17,266	0.01%
2020/03/20	43	249.38	13	250.04	252.00	30	17,066	0.18%
2020/03/19	21	238.48	41	235.71	229.50	-20	16,768	-0.12%
2020/03/18	20	266.61	16	267.69	254.50	4	16,462	0.02%
2020/03/17	56	281.56	5.2	275.85	265.00	50.8	16,208	0.31%
2020/03/16	14	315.11	6	312.75	290.50	8	15,777	0.05%
2020/03/13	8	313.63	43.2	311.40	320.00	-35.2	15,477	-0.23%
2020/03/12	11.1	358.45	15	364.87	345.50	-3.9	15,311	-0.03%
2020/03/11	12.1	397.81	3.1	383.71	383.50	9	14,998	0.06%
2020/03/10	14.1	383.99	9	385.39	394.50	5.1	14,881	0.03%
2020/03/09	10.2	390.10	8	393.44	386.00	2.2	14,982	0.01%
2020/03/06	2	406.02	5	404.90	406.50	-3	15,083	-0.02%
2020/03/05	26	405.98	12	406.96	410.50	14	15,072	0.09%
2020/03/04	17	403.79	19	402.76	400.50	-2	14,924	-0.01%
2020/03/03	7	424.21	7	426.43	417.00	0	14,662	0.00%
2020/03/02	12	415.50	6	417.17	418.50	6	14,572	0.04%
2020/02/27	20.1	429.43	13	428.77	410.00	7.1	14,332	0.05%
2020/02/26	25.1	458.25	18	451.39	441.00	7.1	13,904	0.05%
2020/02/25	15.8	487.56	8	488.50	485.00	7.8	13,410	0.06%
2020/02/24	6.4	471.12	15	470.67	484.50	-8.6	13,110	-0.07%
2020/02/21	5.1	470.33	20.1	469.24	472.00	-15	12,946	-0.12%
2020/02/20	27	462.41	7	460.64	457.50	20	12,798	0.16%
2020/02/19	19.3	448.48	21	452.12	460.00	-1.7	12,707	-0.01%
2020/02/18	31	461.56	30	459.62	450.00	1	12,599	0.01%
2020/02/17	6.1	454.40	7	453.93	453.00	-0.9	12,764	-0.01%
2020/02/14	8.7	448.64	15	452.20	457.00	-6.3	12,670	-0.05%
2020/02/13	5	443.77	1	438.00	439.00	4	12,738	0.03%
2020/02/12	2.1	443.24	4	445.63	448.00	-1.9	12,673	-0.01%
2020/02/11	12.1	434.52	11	436.18	437.00	1.1	12,601	0.01%
2020/02/10	6	416.92	4	419.13	418.50	2	12,441	0.02%
2020/02/07	4	418.63	6	418.67	416.50	-2	12,358	-0.02%
2020/02/06	3	419.67	14	422.11	417.00	-11	12,329	-0.09%
2020/02/05	18	418.75	21	422.00	413.00	-3	12,417	-0.02%
2020/02/04	7	408.53	49	413.05	418.50	-42	12,328	-0.34%
2020/02/03	4.1	374.73	4	377.13	392.00	0.1	12,189	0.00%
2020/01/31	4	385.77	3	384.67	386.50	1	12,084	0.01%
2020/01/30	23	386.48	3	381.33	374.00	20	11,931	0.17%
2020/01/20	1	415.04	2	416.00	415.50	-1	11,795	-0.01%
2020/01/17	43	420.33	1	419.50	413.00	42	11,912	0.35%
2020/01/16	4	423.13	20	421.53	417.00	-16	11,948	-0.13%
2020/01/15	5.1	421.96	3	423.00	413.00	2.1	11,920	0.02%
2020/01/14	4.2	411.21	32.1	407.32	419.00	-27.9	11,961	-0.23%
2020/01/13	35	391.47	3	390.50	390.00	32	11,852	0.27%
2020/01/10	5	395.70	7.4	396.03	392.50	-2.4	11,859	-0.02%
2020/01/09	12	396.04	13.3	397.07	392.00	-1.3	11,944	-0.01%
2020/01/08	21	389.74	18.4	388.63	387.00	2.6	11,937	0.02%
2020/01/07	16	421.75	19	421.01	414.00	-3	11,645	-0.03%
2020/01/06	7.2	464.35	7	462.29	460.00	0.2	11,658	0.00%
2020/01/03	18	462.47	17	464.74	468.00	1	11,967	0.01%
2020/01/02	2	435.50	2	440.00	436.00	0	11,787	0.00%
2019/12/31	13	437.58	16.1	435.42	437.00	-3.1	11,843	-0.03%
2019/12/30	5	427.50	7.1	426.49	436.00	-2.1	11,735	-0.02%
2019/12/27	1	406.50	5	408.40	411.00	-4	11,692	-0.03%
2019/12/26	8	406.88	2	405.75	402.00	6	12,023	0.05%
2019/12/25	15	401.20	4.1	400.55	403.50	10.9	12,124	0.09%
2019/12/24	8	391.56	10	393.31	395.00	-2	12,256	-0.02%
2019/12/23	12	384.75	20	387.38	383.00	-8	12,052	-0.07%
2019/12/20	7	395.14	14	398.82	389.50	-7	11,942	-0.06%
2019/12/19	2	382.25	8	381.50	383.00	-6	11,581	-0.05%
2019/12/18	2	379.25	13	381.08	376.50	-11	11,516	-0.10%
2019/12/17	2	377.00	20	379.50	377.00	-18	11,409	-0.16%
2019/12/16	3	376.00	6	376.50	379.00	-3	11,374	-0.03%
2019/12/13	11	381.91	1	377.00	376.50	10	11,419	0.09%
2019/12/12	0	0.00	4	380.25	381.50	-4	11,277	-0.04%
2019/12/11	3	376.50	8	377.38	378.50	-5	11,125	-0.05%
2019/12/10	6	371.25	1	368.00	368.00	5	10,969	0.05%
2019/12/09	5	375.20	0	0.00	372.50	5	10,944	0.05%
2019/12/06	1.1	364.87	6	368.92	369.00	-4.9	10,805	-0.05%
2019/12/05	4.1	362.00	0	0.00	362.00	4.1	10,769	0.04%
2019/12/04	8.1	363.98	46	367.80	361.00	-37.9	10,820	-0.35%
2019/12/03	1.1	342.72	9	354.22	363.00	-7.9	10,523	-0.08%
2019/12/02	4	333.25	5	335.50	338.00	-1	10,264	-0.01%
2019/11/29	4	332.25	0	0.00	330.00	4	10,445	0.04%
2019/11/28	1	337.00	0	0.00	335.00	1	10,723	0.01%
2019/11/27	1	329.50	4.3	331.50	336.50	-3.3	10,677	-0.03%
2019/11/26	2	329.75	9	330.06	326.50	-7	10,604	-0.07%
2019/11/25	1	321.50	8	320.88	322.50	-7	10,538	-0.07%
2019/11/22	3	319.00	2	316.75	317.00	1	10,642	0.01%
2019/11/21	3	315.17	1	318.50	318.50	2	10,783	0.02%
2019/11/20	4	323.50	3	319.50	320.00	1	10,782	0.01%
2019/11/19	1	319.00	4	323.13	323.50	-3	10,827	-0.03%
2019/11/18	0	0.00	0	318.00	317.50	0	10,776	0.00%
2019/11/15	5	323.70	4	323.24	321.00	1	10,764	0.01%
2019/11/14	7	330.79	7.1	329.55	326.50	-0.1	10,669	0.00%
2019/11/13	0	0.00	3	310.50	310.50	-3	10,231	-0.03%
2019/11/11	14	289.11	5.1	288.35	282.50	8.9	10,261	0.09%
2019/11/08	2	308.50	3	309.33	307.00	-1	10,018	-0.01%
2019/11/07	3	305.00	7	305.79	306.00	-4	10,047	-0.04%
2019/11/06	9	308.61	11.1	308.63	307.00	-2.1	9,990	-0.02%
2019/11/05	5	312.90	2	313.25	312.00	3	9,972	0.03%
2019/11/04	7	315.21	12	313.67	312.50	-5	9,989	-0.05%
2019/11/01	11.2	308.59	11	312.55	316.00	0.2	10,092	0.00%
2019/10/31	4	319.63	2	316.50	314.00	2	9,931	0.02%
2019/10/30	2	321.25	5	321.00	320.50	-3	9,866	-0.03%
2019/10/29	2	316.25	2	320.00	318.00	0	9,798	0.00%
2019/10/28	3	316.67	2	318.25	316.50	1	9,828	0.01%
2019/10/25	2	318.50	10	317.50	316.00	-8	9,810	-0.08%
2019/10/24	14	317.96	14.2	318.20	317.00	-0.2	9,735	0.00%
2019/10/23	7.2	310.01	19	314.34	312.50	-11.8	9,601	-0.12%
2019/10/22	3.1	313.77	4	316.13	311.50	-0.9	9,502	-0.01%
2019/10/21	13.4	317.25	12	318.67	313.50	1.4	9,444	0.01%
2019/10/18	4	312.00	2	312.75	312.50	2	9,240	0.02%
2019/10/17	1.1	303.68	7	306.43	310.50	-5.9	9,121	-0.06%
2019/10/16	10	303.70	24	298.52	302.00	-14	9,068	-0.15%
2019/10/15	6.2	308.50	0	0.00	306.00	6.2	8,890	0.07%
2019/10/14	4.1	312.07	4	311.25	314.50	0.1	8,738	0.00%
2019/10/09	7	295.86	6	295.75	301.50	1	8,561	0.01%
2019/10/08	26	281.60	23	285.91	298.50	3	8,237	0.04%
2019/10/07	1	271.50	31	271.56	276.00	-30	7,784	-0.39%
2019/10/04	1	269.00	18.1	260.83	261.00	-17.1	7,557	-0.23%
2019/10/03	13	265.73	3	265.83	265.50	10	7,488	0.13%
2019/10/02	2.1	267.04	3	269.50	269.00	-0.9	7,398	-0.01%
2019/10/01	29	257.07	21	264.74	268.00	8	7,267	0.11%
2019/09/27	3	244.00	9.1	244.24	246.50	-6.1	6,985	-0.09%
2019/09/26	2	239.25	19	240.03	238.50	-17	6,770	-0.25%
2019/09/25	1	229.00	1	228.50	229.50	0	6,527	0.00%
2019/09/24	1	231.50	0	0.00	231.50	1	6,602	0.02%
2019/09/23	0	0.00	4	233.00	233.00	-4	6,636	-0.06%
2019/09/20	1	232.00	0	0.00	233.50	1	6,677	0.01%
2019/09/18	2	233.25	1	234.50	232.50	1	6,690	0.01%
2019/09/17	8	237.25	9	239.39	233.50	-1	6,698	-0.01%
2019/09/16	3	228.67	5	228.50	231.50	-2	6,647	-0.03%
2019/09/12	1	231.00	1	233.00	231.00	0	6,833	0.00%
2019/09/11	0	0.00	3	230.00	230.00	-3	6,911	-0.04%
2019/09/10	4	229.63	3	228.67	228.50	1	6,957	0.01%
2019/09/09	7.1	233.70	1	233.00	233.00	6.1	7,005	0.09%
2019/09/06	5	237.00	1	239.50	237.00	4	6,985	0.06%
2019/09/05	7	237.86	6	238.08	238.00	1	6,921	0.01%
2019/09/04	1	234.00	1	234.50	234.50	0	6,792	0.00%
2019/09/03	14	234.36	6	235.00	235.50	8	6,765	0.12%
2019/09/02	20	234.13	28	235.00	236.00	-8	6,703	-0.12%
2019/08/30	16	217.69	41	223.76	227.00	-25	6,498	-0.38%
2019/08/29	3	204.50	2	207.00	206.50	1	6,338	0.02%
2019/08/28	6	205.17	2	204.50	204.50	4	6,369	0.06%
2019/08/27	4	206.25	0	0.00	203.00	4	6,348	0.06%
2019/08/26	9	210.39	2	215.50	209.00	7	6,334	0.11%
2019/08/23	8	258.56	2.1	256.67	258.00	5.9	6,231	0.09%
2019/08/22	8	254.75	1	253.00	253.00	7	6,180	0.11%
2019/08/21	15	260.07	0	0.00	257.50	15	6,140	0.24%
2019/08/20	2	266.75	5	265.80	265.50	-3	6,076	-0.05%
2019/08/19	5	263.60	0	0.00	264.50	5	6,067	0.08%
2019/08/16	9	263.83	1	263.50	263.50	8	6,169	0.13%
2019/08/15	6	262.50	2	263.50	264.50	4	6,197	0.06%
2019/08/14	1	269.00	4	272.25	268.50	-3	6,242	-0.05%
2019/08/13	6	264.42	1	267.00	266.50	5	6,223	0.08%
2019/08/12	1	266.00	37	263.57	268.50	-36	6,311	-0.57%
2019/08/08	0	0.00	1	257.00	257.00	-1	6,341	-0.02%
2019/08/07	15	253.43	0	0.00	250.50	15	6,380	0.24%
2019/08/06	7.1	255.35	1	258.50	258.50	6.1	6,530	0.09%
2019/08/05	40	262.94	27	266.54	260.00	13	6,653	0.20%
2019/08/02	6	258.17	0	0.00	257.50	6	6,659	0.09%
2019/08/01	31	267.47	0	0.00	266.00	31	6,678	0.46%
2019/07/31	2	261.25	4	264.50	266.00	-2	6,735	-0.03%
2019/07/30	0	0.00	10	264.10	264.50	-10	6,751	-0.15%
2019/07/25	0	0.00	1	258.00	258.00	-1	6,811	-0.01%
2019/07/24	1	256.00	0	0.00	255.50	1	6,857	0.01%
2019/07/23	1	255.00	0	0.00	255.00	1	7,072	0.01%
2019/07/22	5	253.60	0	0.00	253.00	5	7,114	0.07%
2019/07/19	4	259.38	1	257.50	257.50	3	7,278	0.04%
2019/07/18	5	261.10	1	261.50	259.00	4	7,308	0.05%
2019/07/17	4	266.88	1	267.50	267.00	3	7,339	0.04%
2019/07/16	0	0.00	2	270.75	269.50	-2	7,398	-0.03%
2019/07/15	6	267.08	11	269.86	267.50	-5	7,462	-0.07%
2019/07/11	1	272.50	0	0.00	271.50	1	7,939	0.01%
2019/07/10	0	0.00	2	268.25	269.00	-2	7,981	-0.03%
2019/07/09	16	265.13	14	265.43	264.00	2	7,998	0.03%
2019/07/08	2	275.25	0	0.00	275.00	2	7,963	0.03%
2019/07/05	3	277.83	2	279.25	278.00	1	8,066	0.01%
2019/07/04	14.2	278.84	15	278.20	277.00	-0.8	8,069	-0.01%
2019/07/03	1	270.00	0	0.00	270.00	1	8,107	0.01%
2019/07/02	2	272.00	2	274.00	271.50	0	8,194	0.00%
2019/07/01	3	271.50	12	271.83	272.50	-9	8,287	-0.11%
2019/06/27	2	268.00	2	269.75	267.50	0	8,232	0.00%
2019/06/25	3	266.83	1	263.50	263.50	2	8,208	0.02%
2019/06/24	3	270.17	5	269.40	271.00	-2	8,203	-0.02%
2019/06/21	3	267.00	1	269.00	267.50	2	8,223	0.02%
2019/06/20	6	270.25	10.1	272.72	270.00	-4.1	8,264	-0.05%
2019/06/19	0	0.00	13	263.65	264.00	-13	8,166	-0.16%
2019/06/18	2	260.00	1	260.00	258.00	1	8,118	0.01%
2019/06/17	0	0.00	1	257.50	261.00	-1	8,121	-0.01%
2019/06/14	6	250.75	10	250.35	251.00	-4	8,100	-0.05%
2019/06/13	1	246.50	2	247.25	247.00	-1	8,139	-0.01%
2019/06/12	1	251.50	0	0.00	249.00	1	8,412	0.01%
2019/06/11	5	249.20	4.3	251.07	251.50	0.7	8,450	0.01%
2019/06/06	19	246.37	3.4	247.29	245.00	15.6	8,470	0.18%
2019/06/05	3	263.00	1	258.50	256.00	2	8,406	0.02%
2019/06/04	1	264.00	3	264.83	263.50	-2	8,298	-0.02%
2019/06/03	4	260.38	2	260.75	262.00	2	8,309	0.02%
2019/05/31	2	257.00	3	258.17	261.00	-1	8,295	-0.01%
2019/05/30	1	255.00	0	0.00	251.00	1	8,268	0.01%
2019/05/29	1	250.00	7	251.93	255.00	-6	8,300	-0.07%
2019/05/28	6	245.75	1	245.50	245.50	5	8,516	0.06%
2019/05/24	1	246.50	1	244.50	242.00	0	8,740	0.00%
2019/05/23	3	244.50	1	245.50	244.50	2	8,862	0.02%
2019/05/22	5	258.00	2	256.50	253.50	3	8,826	0.03%
2019/05/21	1	249.50	2	254.75	258.00	-1	8,950	-0.01%
2019/05/20	7	251.79	5	251.50	251.50	2	8,962	0.02%
2019/05/17	3.1	250.00	3	251.83	249.50	0.1	9,055	0.00%
2019/05/16	3	252.17	4	249.50	249.00	-1	9,151	-0.01%
2019/05/15	3	259.50	2	261.50	259.00	1	9,247	0.01%
2019/05/14	9	256.33	3	257.00	258.00	6	9,619	0.06%
2019/05/13	6	268.00	1	271.00	259.50	5	9,767	0.05%
2019/05/10	5	285.00	5	282.80	280.50	0	9,627	0.00%
2019/05/09	14	287.21	12	286.92	286.00	2	9,500	0.02%
2019/05/08	2	287.50	1	290.00	294.50	1	9,514	0.01%
2019/05/07	4	294.38	1	297.00	293.00	3	9,594	0.03%
2019/05/06	2	292.00	1	292.50	293.50	1	9,807	0.01%
2019/05/03	13	299.19	2	300.00	300.00	11	9,747	0.11%
2019/05/02	8	302.19	1	303.50	303.50	7	9,674	0.07%
2019/04/30	2	302.25	1	304.00	304.50	1	9,690	0.01%
2019/04/29	5	310.90	0	304.00	300.50	5	9,725	0.05%
2019/04/26	2	318.00	4	319.50	319.00	-2	9,583	-0.02%
2019/04/25	4	308.75	2	315.00	321.50	2	9,624	0.02%
2019/04/24	1	320.00	0	0.00	319.50	1	9,552	0.01%
2019/04/23	4	321.75	0	0.00	321.50	4	9,640	0.04%
2019/04/22	4	332.13	1	328.00	327.50	3	9,626	0.03%
2019/04/19	2	331.25	2	334.25	333.50	0	9,748	0.00%
2019/04/18	3	336.33	1	341.00	331.00	2	9,862	0.02%
2019/04/17	2	340.25	8	343.19	345.00	-6	9,990	-0.06%
2019/04/16	1	331.50	2	333.00	332.50	-1	9,759	-0.01%
2019/04/15	0	0.00	4	329.38	330.50	-4	9,814	-0.04%
2019/04/12	1	326.50	7	328.79	326.00	-6	10,131	-0.06%
2019/04/11	10	334.60	5	332.80	329.00	5	10,283	0.05%
2019/04/10	6	327.75	2	329.00	329.00	4	10,265	0.04%
2019/04/09	6	330.50	6	330.33	330.00	0	10,321	0.00%
2019/04/08	4	329.63	2	331.75	324.50	2	10,433	0.02%
2019/04/03	6	331.17	8	328.56	330.00	-2	10,555	-0.02%
2019/04/02	5	321.60	1	320.50	320.00	4	10,591	0.04%
2019/04/01	1	321.50	8	326.06	321.00	-7	10,685	-0.07%
2019/03/29	9	323.50	0	0.00	323.00	9	10,728	0.08%
2019/03/28	1	322.00	0	0.00	322.00	1	10,981	0.01%
2019/03/27	3	324.00	4	324.00	324.00	-1	11,222	-0.01%
2019/03/26	1	321.00	3	322.50	323.00	-2	11,369	-0.02%
2019/03/25	8	319.31	2	319.25	318.00	6	11,539	0.05%
2019/03/22	8	334.44	6	333.33	331.00	2	11,684	0.02%
2019/03/21	7.1	334.65	3	334.50	334.50	4.1	11,979	0.03%
2019/03/20	4	335.13	5	334.70	334.50	-1	12,400	-0.01%
2019/03/19	18	338.36	15	334.30	333.50	3	12,527	0.02%
2019/03/18	6	345.58	7	348.21	341.00	-1	12,700	-0.01%
2019/03/15	31	347.56	26	350.27	345.50	5	12,962	0.04%
2019/03/14	2.1	334.19	3	338.67	339.00	-0.9	12,989	-0.01%
2019/03/12	4.1	338.42	4	337.75	332.00	0.1	13,549	0.00%
2019/03/11	6.1	336.69	3	336.33	339.50	3.1	13,804	0.02%
2019/03/08	2	330.25	3	332.00	336.50	-1	14,058	-0.01%
2019/03/07	2	329.50	5	330.60	336.00	-3	14,258	-0.02%
2019/03/06	4.1	341.87	4	343.38	339.50	0.1	14,670	0.00%
2019/03/05	11	342.95	5	341.20	340.00	6	15,102	0.04%
2019/03/04	2	345.00	22	345.86	349.50	-20	15,341	-0.13%
2019/02/27	10	353.84	22	352.48	346.00	-12	15,421	-0.08%
2019/02/26	5	376.80	3	377.00	372.00	2	15,363	0.01%
2019/02/25	1	377.46	2	376.75	375.00	-1	15,588	-0.01%
2019/02/22	5	378.40	4	379.13	375.50	1	15,898	0.01%
2019/02/21	6	371.67	7	376.21	381.00	-1	15,977	-0.01%
2019/02/20	8	375.81	10	376.55	373.00	-2	16,022	-0.01%
2019/02/19	3	371.32	2	372.50	368.00	1	16,155	0.01%
2019/02/18	4.1	368.30	9	370.06	371.50	-5	16,227	-0.03%
2019/02/15	12	365.45	25	368.30	360.00	-13	16,313	-0.08%
2019/02/14	12	377.79	3	381.67	375.50	9	16,411	0.05%
2019/02/13	42	373.38	35	374.86	382.50	7	16,498	0.04%
2019/02/12	29	347.36	21	345.52	352.00	8	16,465	0.05%
2019/02/11	2	324.79	2	326.00	328.00	0	16,537	0.00%
2019/01/30	3	322.83	5	322.30	321.50	-2	17,013	-0.01%
2019/01/29	4	320.25	3	320.50	321.00	1	17,472	0.01%
2019/01/28	5	333.50	4	334.13	328.00	1	17,718	0.01%
2019/01/25	10	322.80	17	323.38	328.50	-7	18,290	-0.04%
2019/01/24	2	316.75	0	0.00	315.00	2	18,538	0.01%
2019/01/23	3	314.33	3	315.83	316.50	0	19,031	0.00%
2019/01/22	3	318.00	0	0.00	316.50	3	19,435	0.02%
2019/01/21	18	323.72	6	321.50	320.00	12	19,803	0.06%
2019/01/17	3	318.83	2	313.50	313.50	1	20,494	0.00%
2019/01/16	0.1	317.50	2	316.50	317.50	-1.9	20,815	-0.01%
2019/01/15	3	309.83	7	312.64	314.00	-4	21,044	-0.02%
2019/01/14	1	305.50	3	307.00	307.00	-2	21,175	-0.01%
2019/01/11	10	308.20	7	308.00	306.00	3	21,492	0.01%
2019/01/10	8	306.56	4	307.88	304.50	4	21,530	0.02%
2019/01/09	17	308.91	43	308.72	303.50	-26	21,682	-0.12%
2019/01/08	3	296.17	1	294.00	294.00	2	21,582	0.01%
2019/01/07	4	296.88	27.1	298.22	296.50	-23.1	21,821	-0.11%
2019/01/04	32	291.84	16	290.28	289.50	16	22,086	0.07%
2019/01/03	26.1	308.32	1	305.00	303.00	25.1	22,148	0.11%
2019/01/02	3	318.33	5	318.70	314.00	-2	22,326	-0.01%
2018/12/28	4	323.13	5	321.30	319.00	-1	22,743	0.00%
2018/12/27	12	325.38	9	326.28	321.00	3	23,057	0.01%
2018/12/26	10	324.08	5	322.10	314.00	5	23,010	0.02%
2018/12/25	3	320.00	4	326.88	328.50	-1	22,973	0.00%
2018/12/24	7	324.71	12	324.88	331.00	-5	23,045	-0.02%
2018/12/22	4	325.13	4	323.50	322.50	0	23,071	0.00%
2018/12/21	6	316.50	11	320.05	328.00	-5	23,401	-0.02%
2018/12/20	9	314.78	3	312.33	314.00	6	23,379	0.03%
2018/12/19	8	324.19	9	324.78	320.00	-1	23,332	0.00%
2018/12/18	11	316.14	11	317.09	320.00	0	23,364	0.00%
2018/12/17	10	321.20	12	317.50	321.50	-2	23,451	-0.01%
2018/12/14	18.1	305.71	22	308.89	320.00	-4	23,654	-0.02%
2018/12/13	14	320.81	8	324.38	314.50	6	23,631	0.03%
2018/12/12	8	341.06	9	341.00	338.50	-1	23,390	0.00%
2018/12/11	15	327.27	14	326.93	332.00	1	23,313	0.00%
2018/12/10	37	332.27	53	328.48	323.50	-16	23,451	-0.07%
2018/12/07	11.1	353.31	14	353.68	356.50	-2.9	23,309	-0.01%
2018/12/06	17	368.58	11	360.91	349.50	6	23,214	0.03%
2018/12/05	25.1	386.35	16	389.03	388.00	9.1	23,066	0.04%
2018/12/04	23	410.17	19	408.21	401.50	4	23,116	0.02%
2018/12/03	20	395.93	29	402.31	407.00	-9	23,138	-0.04%
2018/11/30	12	364.00	16	366.28	370.00	-4	23,150	-0.02%
2018/11/29	41	366.98	25	363.76	359.50	16	23,039	0.07%
2018/11/28	22.1	353.17	24.1	357.87	357.50	-2.1	22,901	-0.01%
2018/11/27	18	335.53	31	335.13	340.00	-13	22,647	-0.06%
2018/11/26	10	323.40	6	321.42	327.00	4	22,440	0.02%
2018/11/23	25	324.74	25.2	324.74	319.00	-0.2	22,378	0.00%
2018/11/22	21	345.48	10	339.55	332.00	11	22,313	0.05%
2018/11/21	17	330.35	19	332.11	340.00	-2	22,117	-0.01%
2018/11/20	11	318.37	12	318.21	321.00	-1	21,995	0.00%
2018/11/19	7	313.29	7	314.86	317.50	0	21,950	0.00%
2018/11/16	13	315.81	13	314.81	310.00	0	21,979	0.00%
2018/11/15	9	308.67	12	309.38	312.00	-3	21,801	-0.01%
2018/11/14	13	311.34	12	311.13	306.00	1	21,837	0.00%
2018/11/13	18	300.22	12	304.25	311.00	6	21,884	0.03%
2018/11/12	11	308.69	24	308.13	310.00	-13	21,928	-0.06%
2018/11/09	20	323.20	20	321.65	329.00	0	21,966	0.00%
2018/11/08	23	338.78	24	338.58	324.00	-1	21,832	0.00%
2018/11/07	29	315.21	41	317.45	331.00	-12	21,787	-0.06%
2018/11/06	26	323.83	33	331.98	308.00	-7	21,693	-0.03%
2018/11/05	22	339.20	16	339.56	340.00	6	21,585	0.03%
2018/11/02	42.1	366.09	28	365.21	345.50	14.1	21,659	0.06%
2018/11/01	16	337.00	18	338.75	347.00	-2	21,253	-0.01%
2018/10/31	15	315.13	27	312.93	315.50	-12	20,947	-0.06%
2018/10/30	26	308.40	22	304.80	298.00	4	20,601	0.02%
2018/10/29	50	322.18	19	323.92	320.00	31	20,523	0.15%
2018/10/26	14	321.96	14	323.18	324.00	0	20,366	0.00%
2018/10/25	8	325.50	10	322.70	315.50	-2	20,022	-0.01%
2018/10/24	19.1	360.96	19	360.61	349.00	0.1	19,958	0.00%
2018/10/23	19	379.00	10	376.85	366.00	9	19,663	0.05%
2018/10/22	16	380.69	24	386.29	390.00	-8	19,377	-0.04%
2018/10/19	29	396.36	17	396.41	394.00	12	19,227	0.06%
2018/10/18	14	421.43	6	425.08	421.50	8	18,942	0.04%
2018/10/17	20	427.50	17	432.74	418.00	3	18,861	0.02%
2018/10/16	12	417.79	13	419.46	419.00	-1	18,685	-0.01%
2018/10/15	16	417.31	12	416.67	410.00	4	18,626	0.02%
2018/10/12	33	410.02	21	410.98	415.00	12	18,516	0.06%
2018/10/11	28	392.41	21	395.17	388.00	7	18,424	0.04%
2018/10/09	18	409.53	20	422.73	423.50	-2	18,235	-0.01%
2018/10/08	26	394.67	23	394.24	404.00	3	17,981	0.02%
2018/10/05	21	417.50	21	409.76	403.00	0	17,564	0.00%
2018/10/04	14	452.82	6	457.00	446.00	8	17,277	0.05%
2018/10/03	12	453.29	8	451.25	451.00	4	17,402	0.02%
2018/10/02	12	467.33	9	468.61	458.00	3	17,240	0.02%
2018/10/01	8	460.31	4	464.38	470.00	4	17,144	0.02%
2018/09/28	14	464.82	14	464.04	459.00	0	17,136	0.00%
2018/09/27	10	481.05	9.4	469.51	466.00	0.6	16,819	0.00%
2018/09/26	11	501.73	5	490.40	490.00	6	16,641	0.04%
2018/09/25	14	514.14	35	506.40	506.00	-21	16,651	-0.13%
2018/09/21	12	503.36	13	508.12	514.00	-1	16,571	-0.01%
2018/09/20	40	478.45	41	481.09	490.00	-1	16,382	-0.01%
2018/09/19	22	503.24	19.3	500.14	479.00	2.7	15,986	0.02%
2018/09/18	24	508.45	21	510.57	501.00	3	15,768	0.02%
2018/09/17	38	532.84	15.1	532.02	533.00	22.9	15,646	0.15%
2018/09/14	39	530.00	34	530.97	534.00	5	15,608	0.03%
2018/09/13	12	522.17	5	536.80	508.00	7	15,358	0.05%
2018/09/12	30	531.20	17	531.06	528.00	13	15,240	0.09%
2018/09/11	10	546.10	17	550.29	546.00	-7	15,244	-0.05%
2018/09/10	15	534.33	18	538.89	532.00	-3	15,046	-0.02%
2018/09/07	15	566.80	16	564.38	545.00	-1	14,799	-0.01%
2018/09/06	28	601.89	9	613.11	595.00	19	14,466	0.13%
2018/09/05	10	621.10	9	619.89	611.00	1	14,238	0.01%
2018/09/04	26	616.38	23	624.52	630.00	3	14,222	0.02%
2018/09/03	11	642.97	9	645.78	629.00	2	13,956	0.01%
2018/08/31	5	693.60	6	697.83	698.00	-1	13,827	-0.01%
2018/08/30	18	701.89	6	702.17	696.00	12	13,859	0.09%
2018/08/29	15	697.20	20	697.90	705.00	-5	13,851	-0.04%
2018/08/28	18	703.44	22.1	685.66	675.00	-4.1	13,739	-0.03%
2018/08/27	21	674.05	24	678.50	695.00	-3	13,582	-0.02%
2018/08/24	23	642.91	24	641.96	643.00	-1	13,402	-0.01%
2018/08/23	20	646.80	20	631.20	628.00	0	13,317	0.00%
2018/08/22	27	657.19	23	661.17	650.00	4	13,214	0.03%
2018/08/21	30	665.07	38.1	665.18	673.00	-8.1	13,070	-0.06%
2018/08/20	37	644.41	38	639.71	662.00	-1	12,901	-0.01%
2018/08/17	61	662.13	33	665.18	630.00	28	12,641	0.22%
2018/08/16	36.2	636.56	38	642.26	663.00	-1.8	12,302	-0.01%
2018/08/15	32	619.28	40	620.63	610.00	-8	12,018	-0.07%
2018/08/14	39.2	621.06	27	627.59	637.00	12.2	11,792	0.10%
2018/08/13	22.1	614.87	26	620.85	597.00	-3.9	11,467	-0.03%
2018/08/10	39	688.74	55.8	680.40	651.00	-16.8	11,084	-0.15%
2018/08/09	35.1	726.10	37	726.03	720.00	-1.9	10,698	-0.02%
2018/08/08	33.2	772.72	30.2	770.88	742.00	3	10,347	0.03%
2018/08/07	27	765.41	30	747.57	788.00	-3	10,030	-0.03%
2018/08/06	32	748.72	35	738.83	724.00	-3	10,095	-0.03%
2018/08/03	28	725.79	26	725.42	730.00	2	10,156	0.02%
2018/08/02	24.1	740.90	21	736.14	716.00	3.1	9,950	0.03%
2018/08/01	16.1	790.13	24	794.63	795.00	-7.9	9,883	-0.08%
2018/07/31	39	809.21	32	799.59	781.00	7	9,829	0.07%
2018/07/30	18	875.72	14	848.00	840.00	4	9,636	0.04%
2018/07/27	9	916.89	12	923.08	933.00	-3	9,581	-0.03%
2018/07/26	12.1	929.07	12	919.25	915.00	0.1	9,643	0.00%
2018/07/25	17	907.12	16	912.25	925.00	1	9,619	0.01%
2018/07/24	21	873.19	11	875.27	893.00	10	9,720	0.10%
2018/07/23	8	827.25	22	823.95	843.00	-14	9,844	-0.14%
2018/07/20	23	856.08	24	846.50	812.00	-1	9,892	-0.01%
2018/07/19	17	872.71	15	881.27	892.00	2	9,848	0.02%
2018/07/18	17	887.47	33	902.27	860.00	-16	9,781	-0.16%
2018/07/17	40	931.83	26	914.81	904.00	14	9,682	0.14%
2018/07/16	4	991.75	4	988.25	962.00	0	9,580	0.00%
2018/07/13	14	1009.00	13	1006.77	998.00	1	9,632	0.01%
2018/07/12	11	992.64	11	1000.82	1005.00	0	9,608	0.00%
2018/07/11	12	986.67	5	979.60	965.00	7	9,508	0.07%
2018/07/10	11.1	1032.39	17	1045.01	1045.00	-6	9,173	-0.06%
2018/07/09	10	1040.00	17	1044.71	1020.00	-7	9,168	-0.08%
2018/07/06	18	1133.33	10	1107.00	1175.00	8	9,120	0.09%
2018/07/05	13	1165.39	9	1126.67	1115.00	4	9,021	0.04%
2018/07/04	7	1180.71	10	1188.00	1180.00	-3	8,974	-0.03%
2018/07/03	19	1248.42	13	1245.77	1165.00	6	8,943	0.07%
2018/07/02	7	1192.86	14.1	1199.43	1230.00	-7.1	8,742	-0.08%
2018/06/29	13	1104.62	16	1102.19	1125.00	-3	8,658	-0.03%
2018/06/28	18	1047.22	14	1046.43	1055.00	4	8,572	0.05%
2018/06/27	11	1066.82	17	1075.29	1020.00	-6	8,554	-0.07%
2018/06/26	15	974.07	15.1	974.98	1035.00	-0.1	8,482	0.00%
2018/06/25	10	957.90	11	963.45	949.00	-1	8,446	-0.01%
2018/06/22	34	956.18	21	968.81	942.00	13	8,464	0.15%
2018/06/21	15	1015.53	11.2	1028.57	987.00	3.8	8,456	0.04%
2018/06/20	21	987.34	30	984.20	1010.00	-9	8,485	-0.11%
2018/06/19	15	1073.65	2	1087.50	1035.00	13	8,404	0.15%
2018/06/15	7	1083.61	23	1112.17	1135.00	-16	8,410	-0.19%
2018/06/14	6	1120.00	7	1148.57	1080.00	-1	8,400	-0.01%
2018/06/13	20	1108.25	2	1095.00	1130.00	18	8,377	0.21%
2018/06/12	8	1146.25	13	1147.69	1135.00	-5	8,374	-0.06%
2018/06/11	6	1219.17	6	1223.33	1210.00	0	8,254	0.00%
2018/06/08	9	1209.44	7	1219.29	1180.00	2	8,214	0.02%
2018/06/07	14.2	1179.86	18	1175.00	1230.00	-3.8	8,254	-0.05%
2018/06/06	10	1097.50	36	1109.72	1125.00	-26	8,199	-0.32%
2018/06/05	28	1029.82	21.1	1039.92	1025.00	6.9	8,160	0.08%
2018/06/04	8	1053.75	12	1040.42	1070.00	-4	8,132	-0.05%
2018/06/01	12.1	970.18	10	977.30	982.00	2.1	8,189	0.03%
2018/05/31	4	1026.00	9	1032.33	951.00	-5	8,259	-0.06%
2018/05/30	9	1025.00	4	1035.00	1035.00	5	8,238	0.06%
2018/05/29	6	1032.50	5	1060.00	1090.00	1	8,203	0.01%
2018/05/28	5	1041.00	9	1037.78	1065.00	-4	8,265	-0.05%
2018/05/25	3	965.00	0.1	965.00	969.00	2.9	8,376	0.03%
2018/05/24	7	878.17	6	914.83	913.00	1	8,482	0.01%
2018/05/23	6	911.00	3	996.53	883.00	3	8,545	0.03%
2018/05/21	2	944.00	4	921.50	974.00	-2	8,574	-0.02%
2018/05/18	0.1	882.00	0	0.00	886.00	0.1	8,598	0.00%
2018/05/17	6	840.52	0	0.00	844.00	6	8,572	0.07%
2018/05/16	3.1	943.63	0	0.00	926.00	3.1	8,565	0.04%
2018/05/15	2	964.21	1.7	1000.00	1000.00	0.3	8,607	0.00%
2018/05/14	2	913.00	2.1	913.00	913.00	-0.1	8,578	0.00%
2018/05/11	12	858.83	13	860.23	830.00	-1	8,639	-0.01%
2018/05/10	9	809.11	12	806.83	845.00	-3	8,382	-0.04%
2018/05/09	9	754.44	18	749.11	769.00	-9	8,193	-0.11%
2018/05/08	17	726.82	2	732.50	718.00	15	8,066	0.19%
2018/05/07	3	718.00	10.2	716.47	741.00	-7.2	7,911	-0.09%
2018/05/04	6	673.00	6	670.50	674.00	0	7,867	0.00%
2018/05/03	10	649.70	6	650.50	653.00	4	7,785	0.05%
2018/05/02	11	647.64	18	651.61	655.00	-7	7,734	-0.09%
2018/04/30	11	632.45	29	632.72	627.00	-18	7,707	-0.23%
2018/04/26	12	607.50	16	610.25	593.00	-4	7,738	-0.05%
2018/04/25	21	619.57	7	616.14	584.00	14	7,584	0.18%
2018/04/24	15	643.40	6	634.83	639.00	9	7,374	0.12%
2018/04/23	6	647.67	16	650.81	684.00	-10	7,193	-0.14%
2018/04/20	13	631.54	3	637.00	622.00	10	7,192	0.14%
2018/04/19	21	663.00	7.1	675.53	650.00	13.9	7,135	0.19%
2018/04/18	3	635.33	7.1	628.65	664.00	-4.1	6,969	-0.06%
2018/04/17	13	613.85	9	621.78	604.00	4	6,938	0.06%
2018/04/16	2	599.50	11	589.27	616.00	-9	6,791	-0.13%
2018/04/13	5	562.00	3	564.00	560.00	2	6,736	0.03%
2018/04/12	11	549.55	2	553.00	552.00	9	6,707	0.13%
2018/04/11	0	0.00	13	557.15	544.00	-13	6,723	-0.19%
2018/04/10	2	540.00	3	549.00	545.00	-1	6,796	-0.01%
2018/04/09	2	521.00	1	528.00	532.00	1	6,716	0.01%
2018/04/03	9	506.89	4	509.50	511.00	5	6,666	0.08%
2018/04/02	6	510.17	0	0.00	503.00	6	6,673	0.09%
2018/03/31	4	527.00	0	0.00	522.00	4	6,625	0.06%
2018/03/30	3.1	525.74	1	540.00	522.00	2.1	6,663	0.03%
2018/03/29	0	0.00	0.2	515.00	520.00	-0.2	6,608	0.00%
2018/03/27	0	0.00	11	492.79	503.00	-11	6,542	-0.17%
2018/03/26	6	468.67	0	0.00	475.00	6	6,466	0.09%
2018/03/23	5	489.50	0	0.00	484.00	5	6,424	0.08%
2018/03/22	0	0.00	0.3	503.00	507.00	-0.3	6,438	-0.01%
2018/03/21	8	481.00	10	480.05	488.00	-2	6,366	-0.03%
2018/03/20	5	457.10	6	454.75	467.00	-1	6,256	-0.02%
2018/03/19	6	431.92	8	433.44	441.00	-2	6,150	-0.03%
2018/03/16	2	416.00	2	420.00	425.00	0	6,091	0.00%
2018/03/15	5	415.30	5	409.30	417.50	0	6,030	0.00%
2018/03/14	4	423.88	5	420.90	405.50	-1	6,045	-0.02%
2018/03/13	2	418.50	1	412.50	419.00	1	6,009	0.02%
2018/03/12	6	412.00	4	414.88	410.00	2	5,998	0.03%
2018/03/09	11	411.14	14	409.14	405.50	-3	5,986	-0.05%
2018/03/08	2	402.50	4	400.63	400.50	-2	5,903	-0.03%
2018/03/07	5	391.80	4	393.50	393.50	1	5,856	0.02%
2018/03/06	0	0.00	2	382.00	383.50	-2	5,819	-0.03%
2018/03/05	9	376.11	10	374.70	377.00	-1	6,084	-0.02%
2018/03/02	9	359.91	5	367.00	365.50	4	6,006	0.07%
2018/03/01	3	341.33	4	341.13	346.00	-1	5,882	-0.02%
2018/02/27	1	328.00	1	333.00	330.50	0	5,833	0.00%
2018/02/26	2	329.00	2	330.50	325.00	0	5,824	0.00%
2018/02/23	2	338.50	1	326.50	325.00	1	5,726	0.02%
2018/02/21	1	324.50	0	0.00	326.00	1	5,491	0.02%
2018/02/12	3	321.33	0	0.00	312.00	3	5,437	0.06%
2018/02/09	9	327.61	8	324.94	331.50	1	5,426	0.02%
2018/02/08	7	357.86	6	352.58	348.00	1	5,406	0.02%
2018/02/07	2	375.50	2	371.23	357.50	0	5,364	0.00%
2018/02/06	4	359.25	4	361.25	354.00	0	5,307	0.00%
2018/02/05	1	386.00	1	386.00	385.00	0	5,207	0.00%
2018/02/02	2	407.75	2	403.00	400.00	0	5,176	0.00%
2018/02/01	1	387.00	1	385.00	386.00	0	5,070	0.00%
2018/01/31	0	0.00	0	385.50	387.00	0	5,049	0.00%
2018/01/29	2	376.00	2	380.50	382.50	0	4,960	0.00%
2018/01/26	2	381.24	1	373.00	373.00	1	4,892	0.02%
2018/01/23	4	417.63	4	413.97	395.00	0	4,728	0.00%
2018/01/22	4	404.00	4	411.50	415.00	0	4,613	0.00%
2018/01/19	2	378.25	3.1	380.65	389.00	-1.1	4,490	-0.02%
2018/01/18	1	357.50	1	362.50	362.00	0	4,482	0.00%
2018/01/17	1	357.00	1	359.50	355.00	0	4,397	0.00%
2018/01/16	3	355.67	4	354.25	360.50	-1	4,332	-0.02%
2018/01/15	9	360.67	11	359.18	354.00	-2	4,165	-0.05%
2018/01/12	4	382.25	7	384.57	375.00	-3	4,073	-0.07%
2018/01/11	15	389.20	13	395.15	386.50	2	4,022	0.05%
2018/01/10	2	390.75	4	384.75	379.50	-2	3,929	-0.05%
2018/01/09	15	400.40	16	396.72	394.00	-1	3,907	-0.03%
2018/01/08	2	402.00	14	400.00	400.00	-12	3,857	-0.31%
2018/01/05	11	402.95	10	396.10	404.00	1	3,856	0.03%
2018/01/04	14	405.46	9	399.33	398.50	5	3,820	0.13%
2018/01/03	14	382.39	3.2	383.90	389.00	10.8	3,730	0.29%
2018/01/02	13	345.69	15	351.50	354.00	-2	3,684	-0.05%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－23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－28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－29天前

...詳全文

國巨

券商分點績效/獲利分析

元富-高雄券商分點個股進出
元富-高雄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

元富-高雄 券商分點個股進出 元富-高雄 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

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析