國巨 (2327)-群益金鼎-基隆券商分點個股進出

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
638
漲跌
▲2
漲幅
+0.31%
成交量
1,663張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國巨 (2327)籌碼相關－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/05/23	1	640.00	0	0.00	638.00	1	2,811	0.04%
2024/05/22	1	641.00	1.2	636.75	636.00	-0.2	2,821	-0.01%
2024/05/21	0.1	627.00	0	0.00	630.00	0.1	2,814	0.00%
2024/05/20	0.1	634.00	0	0.00	634.00	0.1	2,812	0.00%
2024/05/17	1	644.00	1	647.00	640.00	0	2,801	0.00%
2024/05/16	2	637.50	3.1	641.00	645.00	-1.1	2,800	-0.04%
2024/05/15	1	629.00	1	631.00	630.00	0	2,808	0.00%
2024/05/14	3	632.67	3	634.67	634.00	0	2,817	0.00%
2024/05/10	0.3	640.33	0	0.00	635.00	0.3	2,809	0.01%
2024/05/09	0.1	651.00	0.1	654.00	648.00	0.1	2,781	0.00%
2024/05/08	0	0.00	1.1	659.44	662.00	-1.1	2,748	-0.04%
2024/05/07	0.5	649.20	0	0.00	658.00	0.5	2,729	0.02%
2024/05/06	1.7	655.94	1	656.00	659.00	0.7	2,689	0.03%
2024/05/03	5.1	663.27	2.5	672.94	655.00	2.5	2,641	0.10%
2024/05/02	3	623.00	3	626.00	625.00	0	2,467	0.00%
2024/04/30	2	626.50	0	0.00	625.00	2	2,463	0.08%
2024/04/29	0	0.00	5.1	626.82	631.00	-5.1	2,447	-0.21%
2024/04/25	0.1	615.00	1	616.00	615.00	-0.9	2,414	-0.04%
2024/04/24	0	0.00	1.1	621.09	624.00	-1.1	2,408	-0.05%
2024/04/23	0	0.00	0.1	607.00	607.00	-0.1	2,442	0.00%
2024/04/22	0	0.00	1	606.00	599.00	-1	2,430	-0.04%
2024/04/19	0.1	587.50	0	0.00	588.00	0.1	2,393	0.00%
2024/04/16	2.2	583.33	0	0.00	585.00	2.2	2,348	0.09%
2024/04/15	2	603.50	0	0.00	602.00	2	2,322	0.09%
2024/04/12	0	0.00	1	621.00	618.00	-1	2,286	-0.04%
2024/04/11	0.2	613.50	0	0.00	609.00	0.2	2,256	0.01%
2024/04/10	0	0.00	0.1	618.27	621.00	-0.1	2,230	-0.01%
2024/04/09	0	617.00	0	0.00	615.00	0	2,228	0.00%
2024/04/08	1	626.00	1	629.00	617.00	0	2,225	0.00%
2024/04/03	1	619.00	1	624.00	614.00	0	2,189	0.00%
2024/04/02	2	616.00	1	615.00	616.00	1	2,171	0.05%
2024/04/01	1	617.00	3.2	615.22	622.00	-2.2	2,135	-0.10%
2024/03/29	0	592.67	0	0.00	591.00	0	2,016	0.00%
2024/03/28	0	0.00	3.2	591.12	594.00	-3.2	2,012	-0.16%
2024/03/27	0	579.00	0	0.00	581.00	0	2,001	0.00%
2024/03/25	1	589.00	1.1	593.27	582.00	-0.1	1,987	-0.01%
2024/03/22	0.1	579.00	0	0.00	588.00	0.1	1,970	0.01%
2024/03/21	0.1	573.00	0	585.00	585.00	0.1	1,958	0.01%
2024/03/20	1	583.00	0	0.00	579.00	1	1,938	0.05%
2024/03/19	0	576.00	0	0.00	578.00	0	2,018	0.00%
2024/03/18	0	583.50	0.1	584.00	586.00	-0.1	2,040	0.00%
2024/03/15	0.2	579.01	2	580.62	583.00	-1.8	2,079	-0.09%
2024/03/14	0	0.00	0.2	585.00	584.00	-0.2	2,123	-0.01%
2024/03/13	2	581.00	2	578.00	583.00	0	2,121	0.00%
2024/03/12	1.4	575.64	1	571.00	578.00	0.4	2,092	0.02%
2024/03/11	0.6	567.00	0	0.00	566.00	0.6	2,078	0.03%
2024/03/08	1	564.00	3.1	567.58	565.00	-2.1	2,087	-0.10%
2024/03/06	0	0.00	1	555.00	556.00	-1	2,040	-0.05%
2024/03/05	1	550.00	0	0.00	549.00	1	2,074	0.05%
2024/03/04	2.1	557.00	1	560.00	556.00	1.1	2,094	0.05%
2024/03/01	3	565.67	2	569.00	563.00	1	2,148	0.05%
2024/02/29	0	554.00	1.2	552.50	558.00	-1.2	2,085	-0.06%
2024/02/27	2	540.00	0.4	540.00	539.00	1.6	2,137	0.07%
2024/02/23	0.1	545.00	0.6	546.67	541.00	-0.5	2,119	-0.02%
2024/02/22	3	554.60	2	558.50	552.00	1	2,101	0.05%
2024/02/21	0	0.00	1.1	556.18	556.00	-1.1	2,096	-0.05%
2024/02/20	0.2	552.00	0	0.00	554.00	0.2	2,090	0.01%
2024/02/16	1.1	546.76	0	0.00	543.00	1.1	2,094	0.05%
2024/02/15	2	552.00	1	563.00	551.00	1	2,067	0.05%
2024/02/05	1	550.00	0	0.00	550.00	1	2,061	0.05%
2024/02/02	0	0.00	1	558.00	555.00	-1	2,047	-0.05%
2024/01/30	1	553.00	0	0.00	550.00	1	2,035	0.05%
2024/01/22	0	0.00	1	557.00	556.00	-1	2,117	-0.05%
2024/01/18	1	560.06	0	0.00	557.00	1	2,132	0.05%
2024/01/17	3	571.33	2.1	580.73	559.00	0.9	2,125	0.04%
2024/01/16	1	570.00	1	567.40	564.00	0	2,054	0.00%
2024/01/15	0	0.00	1	574.99	576.00	-1	2,039	-0.05%
2024/01/12	1	557.00	1	560.21	560.00	0	2,035	0.00%
2024/01/11	2.1	554.00	0	0.00	554.00	2.1	2,046	0.10%
2024/01/10	0	559.00	0	0.00	555.00	0	2,064	0.00%
2024/01/02	0	0.00	1	596.00	587.00	-1	2,110	-0.05%
2023/12/26	0	0.00	0	600.00	600.00	0	2,124	0.00%
2023/12/25	0	0.00	0.1	594.25	594.00	-0.1	2,137	0.00%
2023/12/15	1	630.00	0	0.00	633.00	1	2,091	0.05%
2023/12/14	1	614.41	1.2	623.83	634.00	-0.2	2,058	-0.01%
2023/12/13	0.2	603.50	0.1	613.00	605.00	0.2	1,990	0.01%
2023/12/11	1	615.00	0	0.00	614.00	1	1,943	0.05%
2023/12/06	0	0.00	0.1	592.00	595.00	-0.1	1,901	-0.01%
2023/12/01	0.1	596.00	0	0.00	597.00	0.1	1,862	0.01%
2023/11/30	0	0.00	1	598.00	601.00	-1	1,869	-0.05%
2023/11/29	1.1	598.86	0	594.00	599.00	1	1,847	0.06%
2023/11/28	0	0.00	1	578.00	594.00	-1	1,921	-0.05%
2023/11/27	0	0.00	0.3	567.77	571.00	-0.3	1,861	-0.01%
2023/11/24	1.3	572.70	4.3	567.94	575.00	-3	1,859	-0.16%
2023/11/23	0	0.00	0	546.00	545.00	0	1,763	0.00%
2023/11/21	0	0.00	1	549.00	550.00	-1	1,781	-0.06%
2023/11/20	0.1	542.00	0	0.00	543.00	0.1	1,779	0.00%
2023/11/16	1	545.00	0	0.00	545.00	1	1,780	0.06%
2023/11/15	2	550.00	1	556.00	548.00	1	1,768	0.06%
2023/11/14	3.1	549.62	1	556.00	546.00	2.1	1,764	0.12%
2023/11/13	0	0.00	2.3	557.02	557.00	-2.3	1,781	-0.13%
2023/11/09	0	0.00	0.1	545.00	545.00	-0.1	1,778	0.00%
2023/11/08	1	549.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	1.3	557.46	557.00	-1.3	1,799	-0.07%
2023/11/06	0	0.00	0.1	553.00	551.00	-0.1	1,789	-0.01%
2023/11/03	0.1	546.00	1.1	548.91	549.00	-1.1	1,785	-0.06%
2023/11/01	0	0.00	1	542.00	538.00	-1	1,760	-0.06%
2023/10/31	1	534.00	3	527.67	526.00	-2	1,721	-0.12%
2023/10/30	0	0.00	1	539.00	539.00	-1	1,730	-0.06%
2023/10/27	0	0.00	0.1	531.00	534.00	-0.1	1,733	-0.01%
2023/10/26	1.1	511.91	0	0.00	510.00	1.1	1,725	0.06%
2023/10/20	2	535.94	1	532.00	530.00	1	1,796	0.06%
2023/10/19	1	550.00	2	548.50	549.00	-1	1,820	-0.05%
2023/10/17	0	0.00	1	555.00	547.00	-1	1,808	-0.06%
2023/10/16	0	0.00	0.1	535.00	536.00	-0.1	1,782	-0.01%
2023/10/12	0	0.00	1.1	534.55	543.00	-1.1	1,840	-0.06%
2023/10/05	1	528.00	0.1	526.00	530.00	0.9	1,819	0.05%
2023/10/04	1.2	520.70	0	0.00	521.00	1.2	1,828	0.06%
2023/10/03	0.1	523.64	0	0.00	520.00	0.1	1,822	0.01%
2023/10/02	0	0.00	0.1	533.00	533.00	-0.1	1,829	-0.01%
2023/09/28	0	0.00	0	523.00	525.00	0	1,831	0.00%
2023/09/26	0.1	519.00	0	0.00	521.00	0.1	1,874	0.01%
2023/09/22	0	0.00	0.6	520.00	521.00	-0.6	1,870	-0.03%
2023/09/21	0	0.00	0.1	519.00	518.00	-0.1	1,882	-0.01%
2023/09/20	0	0.00	0.1	519.81	520.00	-0.1	1,877	-0.01%
2023/09/18	0	0.00	0.2	522.95	525.00	-0.2	1,903	-0.01%
2023/09/15	0	0.00	2.1	514.92	522.00	-2.1	1,898	-0.11%
2023/09/14	2	509.50	0	0.00	512.00	2	1,870	0.11%
2023/09/13	0.5	507.00	1	510.00	506.00	-0.5	1,881	-0.03%
2023/09/12	0	0.00	0.6	511.67	514.00	-0.6	1,892	-0.03%
2023/09/08	0	0.00	1	502.00	502.00	-1	1,918	-0.05%
2023/09/07	0	0.00	1.1	501.91	502.00	-1.1	1,945	-0.06%
2023/09/06	0	0.00	1	503.00	505.00	-1	1,973	-0.05%
2023/09/05	0	0.00	0.3	503.98	508.00	-0.3	1,979	-0.02%
2023/09/04	0	0.00	0	498.00	497.50	0	1,991	0.00%
2023/09/01	3.2	502.92	7.3	505.68	499.50	-4.1	1,977	-0.21%
2023/08/30	0	0.00	1	485.00	482.50	-1	1,928	-0.05%
2023/08/28	0	0.00	2	477.75	478.00	-2	2,013	-0.10%
2023/08/25	0.2	468.00	0	0.00	470.00	0.2	2,122	0.01%
2023/08/24	1	473.50	0.2	471.50	471.50	0.8	2,210	0.04%
2023/08/23	0	0.00	1.2	470.28	470.50	-1.2	2,265	-0.05%
2023/08/14	1	466.00	1	457.00	457.00	0	2,577	0.00%
2023/08/11	1	470.00	1	470.50	470.00	0	2,588	0.00%
2023/08/10	0	0.00	1	466.00	467.00	-1	2,590	-0.04%
2023/08/07	0.1	467.00	0	0.00	468.00	0.1	2,609	0.00%
2023/08/02	1	462.50	0	0.00	463.00	1	2,653	0.04%
2023/08/01	3	461.00	0	0.00	461.50	3	2,637	0.11%
2023/07/31	1.4	464.93	1.6	465.44	459.50	-0.3	2,652	-0.01%
2023/07/28	0	469.50	0.2	465.75	471.50	-0.2	2,642	-0.01%
2023/07/27	1.1	454.59	0	0.00	456.00	1.1	2,603	0.04%
2023/07/26	1.2	452.08	0.4	452.00	449.50	0.8	2,598	0.03%
2023/07/25	2	462.00	0	0.00	461.50	2	2,565	0.08%
2023/07/24	0.2	464.67	0	0.00	457.50	0.2	2,572	0.01%
2023/07/21	2.1	476.72	0.2	475.00	473.50	1.9	2,539	0.07%
2023/07/20	0	0.00	0.3	487.93	485.00	-0.3	2,540	-0.01%
2023/07/19	1	491.39	0	0.00	486.00	1	2,551	0.04%
2023/07/18	2.3	490.39	0	490.50	489.00	2.3	2,621	0.09%
2023/07/17	0	0.00	1.1	500.05	503.00	-1.1	2,606	-0.04%
2023/07/14	0	0.00	0.1	493.50	495.50	-0.1	2,601	0.00%
2023/07/13	1	491.03	0.2	497.88	491.00	0.9	2,614	0.03%
2023/07/11	0	495.00	2	497.25	496.50	-2	2,667	-0.07%
2023/07/05	1.1	498.55	1.7	492.41	487.50	-0.6	2,786	-0.02%
2023/07/04	0.3	498.33	1	497.50	497.50	-0.7	2,763	-0.03%
2023/07/03	0	0.00	0.4	499.50	499.50	-0.4	2,747	-0.01%
2023/06/30	0.2	492.04	0.1	494.00	491.50	0.1	2,748	0.00%
2023/06/29	0	0.00	0.2	492.50	495.00	-0.2	2,752	-0.01%
2023/06/27	0.1	488.00	0.2	489.00	487.00	-0.1	2,787	0.00%
2023/06/26	0	489.50	0	0.00	486.00	0	2,801	0.00%
2023/06/21	0	493.57	0	0.00	491.00	0	2,822	0.00%
2023/06/20	0	497.25	0	0.00	496.00	0	2,833	0.00%
2023/06/19	1	498.05	0	0.00	498.00	1	2,844	0.04%
2023/06/16	0.1	504.00	0	0.00	506.00	0.1	2,851	0.00%
2023/06/15	0	0.00	0.3	510.00	510.00	-0.3	2,843	-0.01%
2023/06/14	1	503.00	5	504.00	499.50	-4	2,833	-0.14%
2023/06/12	0.1	491.00	0.2	490.06	488.00	-0.1	2,910	0.00%
2023/06/09	5.1	493.05	0	0.00	492.50	5.1	2,944	0.17%
2023/06/07	0.2	504.00	0	0.00	504.00	0.2	3,005	0.01%
2023/06/06	2.4	510.13	0	0.00	502.00	2.4	3,017	0.08%
2023/06/05	0.4	517.50	4	512.75	519.00	-3.6	2,987	-0.12%
2023/06/02	0.1	507.00	0	0.00	506.00	0.1	2,963	0.00%
2023/05/30	1.1	495.02	0	0.00	496.00	1.1	2,868	0.04%
2023/05/29	0	0.00	0.1	508.00	508.00	-0.1	2,835	0.00%
2023/05/26	0	0.00	0.2	500.57	502.00	-0.2	2,797	-0.01%
2023/05/25	0	0.00	1	498.00	507.00	-1	2,742	-0.04%
2023/05/24	1.2	488.00	0.2	491.62	492.50	1	2,711	0.04%
2023/05/19	2	502.00	0	0.00	495.50	2	2,674	0.07%
2023/05/18	0	0.00	1	497.00	500.00	-1	2,777	-0.04%
2023/05/17	0	0.00	1	489.50	488.50	-1	2,793	-0.04%
2023/05/16	1	493.50	0	0.00	491.00	1	2,854	0.04%
2023/05/15	0	0.00	0.1	490.50	488.00	-0.1	2,865	0.00%
2023/05/12	2	490.50	2	495.25	496.00	0	2,884	0.00%
2023/05/11	2	490.50	2	495.25	490.00	0	2,961	0.00%
2023/05/09	2	494.50	2	498.75	500.00	0	2,957	0.00%
2023/05/05	0	505.00	0	506.00	506.00	0	2,957	0.00%
2023/04/28	0	0.00	2	500.00	496.00	-2	3,122	-0.06%
2023/04/26	2	494.50	0	0.00	495.00	2	3,150	0.06%
2023/04/25	0.1	494.46	0	0.00	490.50	0.1	3,155	0.00%
2023/04/24	0	506.00	0	0.00	507.00	0	3,135	0.00%
2023/04/21	3.4	509.37	2	506.75	495.50	1.4	3,149	0.04%
2023/04/20	1.1	526.19	1	524.00	518.00	0.1	3,144	0.00%
2023/04/19	2	534.49	0	0.00	535.00	2	3,233	0.06%
2023/04/17	1	549.00	1	543.00	542.00	0	3,321	0.00%
2023/04/14	0	0.00	1	555.00	553.00	-1	3,301	-0.03%
2023/04/13	0	0.00	1	549.00	542.00	-1	3,262	-0.03%
2023/04/12	1.2	543.17	3	541.67	542.00	-1.8	3,214	-0.06%
2023/04/11	2	526.50	0	0.00	527.00	2	3,148	0.06%
2023/04/10	1	530.00	3	532.00	530.00	-2	3,136	-0.06%
2023/04/07	0	516.00	1	516.00	516.00	-1	3,105	-0.03%
2023/04/06	0	520.00	0	0.00	520.00	0	3,098	0.00%
2023/03/31	0	0.00	0	529.00	529.00	0	3,095	0.00%
2023/03/30	1	520.97	0	0.00	520.00	1	3,086	0.03%
2023/03/29	0	525.00	1	520.00	520.00	-1	3,103	-0.03%
2023/03/28	5	533.00	0	0.00	531.00	5	3,146	0.16%
2023/03/27	1	532.85	0	0.00	533.00	1	3,138	0.03%
2023/03/24	4	523.75	1.6	521.72	527.00	2.4	3,153	0.08%
2023/03/23	1	517.00	1.2	517.92	517.00	-0.2	3,147	-0.01%
2023/03/22	0	507.00	0.1	508.00	505.00	-0.1	3,139	0.00%
2023/03/21	0	502.20	0	506.00	505.00	0	3,160	0.00%
2023/03/20	1	500.00	1	496.00	500.00	0	3,157	0.00%
2023/03/17	0	0.00	0.2	497.00	496.00	-0.2	3,177	-0.01%
2023/03/16	0.1	484.09	0	0.00	486.50	0.1	3,182	0.00%
2023/03/15	0.7	496.79	1	500.00	492.00	-0.3	3,179	-0.01%
2023/03/14	1.4	509.13	0	0.00	505.00	1.4	3,132	0.04%
2023/03/13	1	510.00	1	516.00	519.00	0	3,134	0.00%
2023/03/10	0.3	525.33	0	0.00	518.00	0.3	3,165	0.01%
2023/03/09	2.3	548.35	0	0.00	541.00	2.3	3,173	0.07%
2023/03/08	0	0.00	1	553.00	550.00	-1	3,208	-0.03%
2023/03/06	0	557.00	0	0.00	557.00	0	3,199	0.00%
2023/03/03	2	547.00	3.1	542.10	539.00	-1.1	3,168	-0.03%
2023/03/02	0.1	532.00	0	532.00	531.00	0.1	3,150	0.00%
2023/03/01	0	530.95	0.3	538.94	538.00	-0.3	3,141	-0.01%
2023/02/24	1.1	538.18	1	540.00	538.00	0.1	3,104	0.00%
2023/02/23	2.1	543.43	1	541.00	543.00	1.1	3,113	0.04%
2023/02/22	1.4	543.71	0	0.00	541.00	1.4	3,120	0.05%
2023/02/21	1.1	559.05	0	0.00	560.00	1.1	3,121	0.03%
2023/02/20	0.1	564.13	0	0.00	561.00	0.1	3,188	0.00%
2023/02/17	1.1	573.81	0.3	569.22	569.00	0.8	3,234	0.02%
2023/02/16	1.3	575.62	3.2	565.92	575.00	-1.9	3,252	-0.06%
2023/02/15	1.1	542.09	1.1	544.64	545.00	0	3,223	0.00%
2023/02/14	1	525.00	1.1	527.84	540.00	-0.1	3,220	0.00%
2023/02/13	0	0.00	2	509.00	516.00	-2	3,261	-0.06%
2023/02/10	1.1	515.09	0.1	516.00	516.00	1	3,293	0.03%
2023/02/09	1.2	515.17	0	0.00	511.00	1.2	3,308	0.04%
2023/02/08	1	533.00	0	0.00	531.00	1	3,286	0.03%
2023/02/06	0	533.00	0	0.00	533.00	0	3,371	0.00%
2023/02/03	0.1	541.00	0	0.00	540.00	0.1	3,427	0.00%
2023/02/02	0	0.00	4	545.75	541.00	-4	3,458	-0.12%
2023/02/01	4	540.00	0.1	540.00	540.00	3.9	3,470	0.11%
2023/01/31	0	0.00	0.1	539.96	540.00	-0.1	3,468	0.00%
2023/01/30	0	0.00	2	538.00	532.00	-2	3,436	-0.06%
2023/01/13	1	526.00	0	514.00	514.00	1	3,380	0.03%
2023/01/11	0	526.00	0	0.00	528.00	0	3,430	0.00%
2023/01/10	0	0.00	0.6	531.08	535.00	-0.6	3,429	-0.02%
2023/01/09	0	0.00	3.4	518.36	525.00	-3.4	3,404	-0.10%
2023/01/06	1	489.50	4	490.25	496.00	-3	3,316	-0.09%
2023/01/05	0	0.00	1.5	483.50	485.50	-1.5	3,296	-0.05%
2022/12/30	1.1	456.00	7	457.71	451.00	-5.9	3,420	-0.17%
2022/12/29	2	455.50	0	0.00	455.50	2	3,424	0.06%
2022/12/28	4	458.00	1	458.00	458.00	3	3,456	0.09%
2022/12/22	1	466.50	0	0.00	466.50	1	3,506	0.03%
2022/12/21	1.2	460.39	1	456.00	454.50	0.2	3,514	0.01%
2022/12/20	1.6	475.11	0	0.00	455.50	1.6	3,547	0.04%
2022/12/19	0.3	475.00	0	0.00	472.00	0.3	3,539	0.01%
2022/12/16	2	482.50	1	486.00	480.50	1	3,536	0.03%
2022/12/15	0	0.00	2.5	492.15	495.00	-2.5	3,506	-0.07%
2022/12/14	0.1	474.00	1	481.50	486.00	-1	3,532	-0.03%
2022/12/13	3.3	480.23	1	481.50	474.00	2.3	3,606	0.06%
2022/12/12	0.1	477.50	0	0.00	485.50	0.1	3,583	0.00%
2022/12/09	1	487.50	0.3	490.00	479.00	0.8	3,600	0.02%
2022/12/08	0.1	480.50	0	0.00	478.50	0.1	3,599	0.00%
2022/12/07	0.5	482.25	0	0.00	484.50	0.5	3,592	0.01%
2022/12/06	0.3	489.50	0	0.00	491.00	0.3	3,580	0.01%
2022/12/05	0.1	495.00	1.1	499.38	502.00	-1	3,582	-0.03%
2022/12/02	0	0.00	0.8	483.92	489.50	-0.8	3,542	-0.02%
2022/12/01	0	0.00	1.2	477.00	473.00	-1.2	3,544	-0.03%
2022/11/30	2	455.34	4.8	454.09	463.00	-2.7	3,479	-0.08%
2022/11/29	0.3	437.00	0	0.00	438.00	0.3	3,419	0.01%
2022/11/28	2.4	437.89	1	441.00	437.50	1.4	3,412	0.04%
2022/11/25	1	448.50	1	451.00	445.00	0	3,397	0.00%
2022/11/23	0.7	451.31	0	0.00	449.00	0.7	3,382	0.02%
2022/11/22	2	455.56	1	458.00	458.00	1	3,373	0.03%
2022/11/21	1	459.50	1	459.00	454.00	0	3,392	0.00%
2022/11/18	0.5	458.90	0.3	464.00	453.50	0.3	3,373	0.01%
2022/11/17	2.2	462.25	1.3	465.50	466.00	0.9	3,349	0.03%
2022/11/16	1	459.00	1.3	460.40	461.00	-0.3	3,355	-0.01%
2022/11/15	2.8	450.60	3	451.83	455.00	-0.2	3,294	-0.01%
2022/11/14	1.4	437.21	0	0.00	439.50	1.4	3,241	0.04%
2022/11/11	3	448.67	2	448.72	445.50	1	3,187	0.03%
2022/11/10	0	0.00	1.1	419.27	421.50	-1.1	3,081	-0.04%
2022/11/09	1.3	419.69	3.8	418.92	424.00	-2.5	3,065	-0.08%
2022/11/08	1	396.97	3.2	394.75	393.50	-2.2	3,012	-0.07%
2022/11/07	5.2	390.97	5.9	386.57	382.00	-0.7	2,984	-0.02%
2022/11/04	2.1	384.83	2	390.75	389.50	0.1	2,986	0.00%
2022/11/03	2.5	388.20	4.3	384.50	389.50	-1.8	2,937	-0.06%
2022/11/02	1.3	378.73	2.6	377.73	381.50	-1.3	2,891	-0.04%
2022/11/01	4.2	372.28	5.2	373.33	379.00	-1	2,863	-0.03%
2022/10/31	4.8	348.50	7.2	353.85	367.00	-2.4	2,807	-0.09%
2022/10/19	0	270.50	0	0.00	268.00	0	2,763	0.00%
2022/10/18	1	281.50	1	278.50	278.50	0	2,727	0.00%
2022/10/17	0.1	273.50	0	0.00	278.50	0.1	2,718	0.00%
2022/10/14	0	0.00	4	274.00	277.50	-4	2,742	-0.15%
2022/10/13	0	0.00	1	268.50	264.00	-1	2,756	-0.04%
2022/10/12	9	269.00	4	269.13	270.50	5	2,754	0.18%
2022/10/11	1	278.00	6	277.00	272.50	-5	2,742	-0.18%
2022/10/07	2.1	290.21	0	0.00	287.00	2.1	2,735	0.08%
2022/10/06	1	295.00	2	295.00	294.50	-1	2,719	-0.04%
2022/10/05	0.2	297.00	3	297.17	297.50	-2.8	2,752	-0.10%
2022/10/03	2	280.00	1	282.00	281.00	1	2,786	0.04%
2022/09/30	0.1	266.50	0	0.00	269.00	0.1	2,830	0.00%
2022/09/29	2.1	281.81	0	0.00	271.00	2.1	2,818	0.07%
2022/09/28	2	290.00	0	0.00	285.00	2	2,767	0.07%
2022/09/27	0.5	299.60	0	0.00	300.00	0.5	2,795	0.02%
2022/09/26	3.1	302.84	0	0.00	297.00	3.1	2,853	0.11%
2022/09/22	0	0.00	1	323.00	322.50	-1	2,962	-0.03%
2022/09/21	0.1	328.00	0.1	327.00	327.50	0	2,977	0.00%
2022/09/20	0	332.00	0	0.00	333.50	0	2,976	0.00%
2022/09/12	2.1	336.83	0	0.00	333.00	2.1	2,987	0.07%
2022/09/08	0.1	320.00	2.2	326.19	335.00	-2.1	2,968	-0.07%
2022/09/06	0.1	311.00	0.1	316.00	316.00	0	2,909	0.00%
2022/09/05	2	309.00	0.5	309.00	308.50	1.5	2,920	0.05%
2022/09/01	0	0.00	0.5	318.00	317.00	-0.5	2,885	-0.02%
2022/08/31	1.3	324.84	0	0.00	328.50	1.3	2,863	0.05%
2022/08/29	0.3	318.50	0.1	316.50	317.50	0.2	2,832	0.01%
2022/08/26	0	0.00	0.1	332.00	332.00	-0.1	2,781	0.00%
2022/08/23	0.1	324.50	0.5	324.50	324.00	-0.4	2,838	-0.01%
2022/08/22	0	0.00	1.5	328.35	327.00	-1.5	2,845	-0.05%
2022/08/19	2	330.50	0	0.00	332.00	2	2,847	0.07%
2022/08/16	0	0.00	1	332.50	332.50	-1	2,801	-0.04%
2022/08/15	0.1	334.00	0	0.00	334.50	0.1	2,800	0.00%
2022/08/12	1	322.50	2	324.00	330.00	-1	2,799	-0.04%
2022/08/09	0.2	322.00	0	0.00	325.00	0.2	2,791	0.01%
2022/08/05	1	323.00	0	0.00	323.00	1	2,818	0.04%
2022/08/02	3	327.67	2	330.75	325.50	1	2,804	0.04%
2022/08/01	0	339.00	0	0.00	341.00	0	2,776	0.00%
2022/07/29	1	343.00	2	341.00	342.00	-1	2,789	-0.04%
2022/07/25	0	0.00	2	336.00	337.00	-2	2,806	-0.07%
2022/07/22	0	0.00	2	332.92	333.50	-2	2,810	-0.07%
2022/07/21	2	330.25	1	333.00	336.50	1	2,826	0.04%
2022/07/14	0	0.00	0.2	315.00	320.00	-0.2	2,711	-0.01%
2022/07/13	1.1	320.83	0	0.00	318.00	1.1	2,698	0.04%
2022/07/12	1	310.00	9.3	312.01	309.00	-8.3	2,648	-0.31%
2022/07/11	1	302.50	0.2	302.50	304.00	0.8	2,589	0.03%
2022/07/08	1.6	307.97	0	0.00	308.50	1.6	2,561	0.06%
2022/07/06	6	281.00	6	286.50	280.00	0	2,465	0.00%
2022/07/05	0	0.00	3	290.67	284.50	-3	2,455	-0.12%
2022/07/04	6	278.00	1	284.00	278.00	5	2,403	0.21%
2022/07/01	0	0.00	7	306.29	282.00	-7	2,373	-0.29%
2022/06/30	6	315.50	6	324.00	308.00	0	2,292	0.00%
2022/06/29	6.1	324.97	1	325.00	325.00	5.1	2,259	0.23%
2022/06/27	0.1	335.00	0	0.00	341.50	0.1	2,254	0.00%
2022/06/23	0	0.00	6	336.00	331.50	-6	2,215	-0.27%
2022/06/20	1	341.01	2	347.50	342.00	-1	2,165	-0.05%
2022/06/17	0.1	357.50	2	359.50	354.00	-1.9	2,161	-0.09%
2022/06/16	1.1	384.77	0	0.00	368.00	1.1	2,151	0.05%
2022/06/14	1	378.00	1	374.00	377.00	0	2,317	0.00%
2022/06/13	1	386.00	0	0.00	384.00	1	2,303	0.04%
2022/06/09	0.1	403.50	0	0.00	405.00	0.1	2,318	0.00%
2022/06/08	0	403.00	0	0.00	403.00	0	2,314	0.00%
2022/06/01	1	406.50	0.1	405.00	405.00	0.9	2,432	0.04%
2022/05/31	0	0.00	0.5	400.70	405.00	-0.5	2,444	-0.02%
2022/05/27	0.1	392.00	0	0.00	393.00	0.1	2,401	0.00%
2022/05/26	0	0.00	1	385.50	385.50	-1	2,443	-0.04%
2022/05/24	0	0.00	0.6	388.00	382.00	-0.6	2,548	-0.02%
2022/05/23	0	0.00	0.4	393.00	390.00	-0.4	2,586	-0.02%
2022/05/19	0.5	393.35	2	393.00	398.00	-1.5	2,634	-0.06%
2022/05/18	1	404.14	1	402.50	401.00	0	2,643	0.00%
2022/05/17	2	392.50	0.1	384.00	397.00	1.9	2,639	0.07%
2022/05/16	0	0.00	0.4	388.00	381.50	-0.4	2,623	-0.02%
2022/05/13	0	0.00	0.4	383.47	383.00	-0.4	2,612	-0.01%
2022/05/12	0	388.00	0	0.00	378.00	0	2,629	0.00%
2022/05/11	0	391.00	0	0.00	392.00	0	2,631	0.00%
2022/05/10	1	390.00	1	394.50	392.50	0	2,684	0.00%
2022/05/09	1	399.50	0	0.00	398.50	1	2,651	0.04%
2022/05/05	0	0.00	0	413.98	417.00	0	2,680	0.00%
2022/04/29	0	0.00	1	407.00	404.50	-1	2,759	-0.04%
2022/04/27	0.1	399.91	0	0.00	407.00	0.1	2,815	0.00%
2022/04/21	0	410.50	1	412.00	412.50	-1	3,014	-0.03%
2022/04/15	0	400.50	0	0.00	405.00	0	3,190	0.00%
2022/04/13	0	0.00	0.1	403.00	401.00	-0.1	3,356	0.00%
2022/04/12	0.1	391.00	0	0.00	393.00	0.1	3,491	0.00%
2022/04/11	1.1	400.39	0	0.00	398.00	1.1	3,799	0.03%
2022/04/07	0	0.00	0.1	419.77	409.00	-0.1	3,871	0.00%
2022/04/06	0.1	423.00	0	421.50	423.50	0.1	3,865	0.00%
2022/04/01	0	0.00	0.5	426.00	426.00	-0.5	3,930	-0.01%
2022/03/31	0.3	437.00	1.8	436.55	434.00	-1.5	3,953	-0.04%
2022/03/30	3	440.05	3	439.83	440.00	0	3,984	0.00%
2022/03/24	0	0.00	0.1	429.00	433.00	-0.1	4,076	0.00%
2022/03/23	1	434.50	1	434.00	433.00	0	4,085	0.00%
2022/03/18	1	424.00	0.1	423.50	423.50	0.9	4,022	0.02%
2022/03/17	0	0.00	1	430.00	445.50	-1	3,898	-0.03%
2022/03/16	1.1	418.34	0.2	415.00	417.50	0.9	3,845	0.02%
2022/03/15	0.1	421.50	0	0.00	420.00	0.1	3,842	0.00%
2022/03/09	0	0.00	1	423.50	423.50	-1	3,908	-0.03%
2022/03/08	2.1	415.82	0	0.00	414.50	2.1	3,907	0.05%
2022/03/07	1.1	427.33	0	0.00	427.00	1.1	3,897	0.03%
2022/03/02	0	460.00	0	0.00	462.50	0	3,956	0.00%
2022/03/01	0	462.00	0	0.00	465.00	0	3,973	0.00%
2022/02/25	0.1	454.00	0	0.00	451.50	0.1	3,971	0.00%
2022/02/24	2	451.50	0.1	459.50	448.00	1.9	3,958	0.05%
2022/02/23	2.1	463.56	0.1	465.50	463.50	2	3,927	0.05%
2022/02/21	0.1	479.50	0	0.00	479.50	0.1	3,963	0.00%
2022/02/18	0	0.00	2	474.93	473.00	-2	4,013	-0.05%
2022/02/16	0.1	471.00	0	0.00	472.50	0.1	4,053	0.00%
2022/02/15	0	0.00	0.3	467.70	464.50	-0.3	4,054	-0.01%
2022/02/14	2	468.00	0	0.00	464.00	2	4,050	0.05%
2022/02/10	0.1	489.50	2	481.50	489.50	-2	4,046	-0.05%
2022/02/07	0.1	457.50	0	0.00	454.00	0.1	4,000	0.00%
2022/01/26	0	0.00	0.2	454.88	459.00	-0.2	4,047	0.00%
2022/01/25	1	451.51	0.1	459.50	451.00	0.9	4,146	0.02%
2022/01/24	0	463.50	0	0.00	463.00	0	4,130	0.00%
2022/01/21	1.1	470.16	0	0.00	469.50	1.1	4,123	0.03%
2022/01/20	1.1	483.20	1	484.50	481.50	0.1	4,162	0.00%
2022/01/19	1.1	489.31	0	0.00	487.50	1.1	4,149	0.03%
2022/01/18	1.3	511.22	1.2	507.67	502.00	0.1	4,118	0.00%
2022/01/17	1	497.00	1	501.00	501.00	0	4,049	0.00%
2022/01/14	4.1	487.87	3.1	485.16	492.00	1	4,047	0.02%
2022/01/13	3	504.00	2	497.75	498.00	1	4,035	0.02%
2022/01/12	0.1	504.00	0	0.00	510.00	0.1	4,026	0.00%
2022/01/11	3	507.33	1.1	510.19	501.00	1.9	4,009	0.05%
2022/01/10	0	521.00	1	521.00	519.00	-1	3,956	-0.02%
2022/01/07	2.1	514.05	0.2	513.71	515.00	1.9	3,941	0.05%
2022/01/06	1.4	520.94	0	0.00	523.00	1.4	3,850	0.04%
2022/01/05	1	528.00	1.3	531.38	535.00	-0.3	3,789	-0.01%
2022/01/04	2	526.50	7	521.43	533.00	-5	3,671	-0.14%
2022/01/03	1.2	489.76	5	489.00	491.00	-3.9	3,353	-0.11%
2021/12/30	1	476.50	1.1	480.77	479.50	-0.1	3,300	0.00%
2021/12/29	1.2	474.17	0.4	474.93	474.00	0.9	3,332	0.03%
2021/12/28	1	479.00	0	480.50	478.00	1	3,367	0.03%
2021/12/27	0	0.00	0.1	479.50	481.50	-0.1	3,348	0.00%
2021/12/23	0.1	475.00	1	472.50	476.00	-0.9	3,393	-0.03%
2021/12/22	0.2	468.52	0	0.00	469.50	0.2	3,393	0.01%
2021/12/17	0	450.00	0	0.00	447.00	0	3,378	0.00%
2021/12/16	0	452.00	0	0.00	451.00	0	3,379	0.00%
2021/12/15	1	454.00	1	450.50	450.50	0	3,400	0.00%
2021/12/14	1	448.00	0	0.00	448.50	1	3,425	0.03%
2021/12/13	0	455.00	0	456.50	456.50	0	3,448	0.00%
2021/12/10	0	450.75	0	0.00	447.50	0	3,480	0.00%
2021/12/09	0	0.00	0.4	455.13	453.50	-0.4	3,497	-0.01%
2021/12/08	0	457.50	0	0.00	454.50	0	3,501	0.00%
2021/12/07	1	455.13	0	0.00	456.00	1	3,505	0.03%
2021/12/06	0	466.50	0	0.00	465.00	0	3,491	0.00%
2021/12/03	0.2	469.00	1	471.50	472.50	-0.8	3,533	-0.02%
2021/12/02	0.1	465.50	0	0.00	465.00	0.1	3,524	0.00%
2021/12/01	1	466.50	1	461.00	465.00	0	3,536	0.00%
2021/11/30	1	462.90	1	466.50	456.50	0	3,534	0.00%
2021/11/29	1	453.50	4	448.88	459.50	-3	3,527	-0.09%
2021/11/26	2.1	456.88	0	0.00	452.00	2.1	3,537	0.06%
2021/11/25	0	470.00	2	470.25	465.00	-2	3,565	-0.06%
2021/11/24	0	0.00	1	463.50	468.00	-1	3,593	-0.03%
2021/11/23	0.3	460.94	0.1	463.00	463.00	0.2	3,634	0.01%
2021/11/22	2	461.76	1	463.00	466.00	1	3,701	0.03%
2021/11/19	1.1	457.27	1.4	459.44	463.00	-0.3	3,720	-0.01%
2021/11/18	0	0.00	0.3	455.50	456.00	-0.3	3,746	-0.01%
2021/11/17	2.1	445.43	1	448.50	448.00	1.1	3,775	0.03%
2021/11/16	1	437.00	0	0.00	436.50	1	3,871	0.03%
2021/11/15	0.2	435.84	1	440.50	442.00	-0.8	4,120	-0.02%
2021/11/12	0.1	433.00	0	0.00	429.50	0.1	4,155	0.00%
2021/11/11	0.1	428.50	1	428.00	429.50	-0.9	4,196	-0.02%
2021/11/10	0	0.00	0.1	432.50	430.00	-0.1	4,274	0.00%
2021/11/09	0.5	423.89	1	427.50	429.00	-0.5	4,380	-0.01%
2021/11/08	1.1	419.64	0	0.00	419.00	1.1	4,358	0.03%
2021/11/05	0.1	422.50	0	0.00	425.50	0.1	4,396	0.00%
2021/11/04	0.3	424.62	0	0.00	423.00	0.3	4,430	0.01%
2021/11/03	0.4	421.56	3	413.50	422.50	-2.6	4,458	-0.06%
2021/11/02	4.2	409.00	0	0.00	410.00	4.2	4,405	0.10%
2021/10/29	0	436.00	1	437.45	434.00	-1	4,311	-0.02%
2021/10/28	1	441.00	0	0.00	438.50	1	4,310	0.02%
2021/10/27	1	425.54	0	0.00	430.50	1	4,235	0.02%
2021/10/26	1	427.50	0	0.00	427.50	1	4,261	0.02%
2021/10/22	0	0.00	0.3	419.50	421.50	-0.3	4,333	-0.01%
2021/10/21	0	0.00	0.5	420.00	419.50	-0.5	4,442	-0.01%
2021/10/20	0.6	425.00	6.2	418.45	426.00	-5.6	4,495	-0.12%
2021/10/19	0	0.00	1	419.00	419.00	-1	4,510	-0.02%
2021/10/18	0.1	415.50	0	0.00	410.50	0.1	4,589	0.00%
2021/10/15	0.1	416.50	1	416.00	417.00	-1	4,678	-0.02%
2021/10/14	4.2	407.81	1	406.00	405.50	3.2	4,697	0.07%
2021/10/13	2	402.27	0	0.00	402.00	2	4,753	0.04%
2021/10/12	1	410.50	0.1	412.50	414.00	0.9	4,751	0.02%
2021/10/08	0	418.00	0.4	420.26	410.00	-0.4	4,767	-0.01%
2021/10/07	0	408.00	0.1	414.40	415.50	-0.1	4,774	0.00%
2021/10/01	0	0.00	1.1	430.82	418.00	-1.1	4,818	-0.02%
2021/09/30	0.1	443.50	0.3	440.00	442.50	-0.3	4,943	-0.01%
2021/09/29	13	440.31	14	438.86	439.00	-1	5,106	-0.02%
2021/09/28	2.1	453.57	0	0.00	453.00	2.1	5,152	0.04%
2021/09/27	0	467.50	0	0.00	466.00	0	5,162	0.00%
2021/09/24	0	0.00	1.1	473.18	469.00	-1.1	5,315	-0.02%
2021/09/22	0	0.00	1	457.00	463.00	-1	5,528	-0.02%
2021/09/17	2.1	465.58	2	469.00	470.50	0.1	5,571	0.00%
2021/09/16	1.1	461.14	0	0.00	461.50	1.1	5,573	0.02%
2021/09/15	0.1	468.14	0	0.00	466.00	0.1	5,586	0.00%
2021/09/13	41	488.10	41	483.98	484.00	0	5,671	0.00%
2021/09/10	0	0.00	0.2	478.13	481.50	-0.2	5,759	0.00%
2021/09/09	0.1	473.00	0	0.00	475.00	0.1	5,996	0.00%
2021/09/08	2.1	472.67	1	476.00	460.50	1.1	6,141	0.02%
2021/09/07	0.1	477.00	0	0.00	477.00	0.1	6,297	0.00%
2021/09/06	1	480.50	0	0.00	480.50	1	6,296	0.02%
2021/09/03	0	484.50	1	480.50	480.50	-1	6,299	-0.02%
2021/09/01	1	482.00	1	488.00	489.00	0	6,367	0.00%
2021/08/31	10.1	474.00	10	476.50	479.50	0.1	6,399	0.00%
2021/08/27	1	481.00	2.4	475.56	477.00	-1.4	6,368	-0.02%
2021/08/26	1.1	462.55	1	473.50	464.50	0.1	6,378	0.00%
2021/08/25	0	0.00	0.1	466.00	472.00	-0.1	6,352	0.00%
2021/08/24	0.2	461.00	0	0.00	455.50	0.2	6,417	0.00%
2021/08/23	3	454.33	2	447.75	454.00	1	6,446	0.02%
2021/08/20	2.1	450.33	4	446.50	446.00	-1.9	6,412	-0.03%
2021/08/19	11.2	458.07	4	454.38	450.00	7.2	6,317	0.11%
2021/08/18	0	480.00	1	492.50	498.00	-1	6,165	-0.02%
2021/08/17	2	478.25	0	0.00	474.00	2	6,154	0.03%
2021/08/16	0	494.50	0	0.00	492.00	0	6,266	0.00%
2021/08/13	1.1	503.39	0	0.00	500.00	1.1	6,284	0.02%
2021/08/12	1	528.00	0	0.00	529.00	1	6,292	0.02%
2021/08/11	0	0.00	5	526.20	533.00	-5	6,487	-0.08%
2021/08/10	2.1	536.74	0.1	545.00	531.00	2.1	6,647	0.03%
2021/08/09	2	550.00	0	0.00	545.00	2	6,886	0.03%
2021/08/06	1	555.00	0	0.00	558.00	1	7,108	0.01%
2021/08/05	2	561.00	4	555.75	558.00	-2	7,424	-0.03%
2021/08/04	0.1	557.00	0	0.00	554.00	0.1	7,646	0.00%
2021/08/02	1	554.00	1	556.00	557.00	0	7,840	0.00%
2021/07/30	1.1	567.19	0	0.00	560.00	1.1	7,891	0.01%
2021/07/29	1	568.00	2	567.00	571.00	-1	7,918	-0.01%
2021/07/27	1.3	586.00	1.1	586.09	581.00	0.2	8,046	0.00%
2021/07/26	5	593.80	3	588.33	600.00	2	7,969	0.03%
2021/07/23	2	594.93	1	590.00	589.00	1	7,938	0.01%
2021/07/22	8.2	599.76	7	597.14	591.00	1.2	7,932	0.02%
2021/07/21	0	586.00	1.1	578.45	588.00	-1.1	7,887	-0.01%
2021/07/20	1	574.00	1	567.00	568.00	0	7,901	0.00%
2021/07/19	2.2	570.23	0	0.00	583.00	2.2	7,915	0.03%
2021/07/16	0	0.00	0.3	578.00	578.00	-0.3	7,949	0.00%
2021/07/15	0	0.00	1	585.00	586.00	-1	8,102	-0.01%
2021/07/14	0.2	582.50	0	582.00	583.00	0.2	8,112	0.00%
2021/07/13	0	584.00	0	0.00	581.00	0	8,160	0.00%
2021/07/12	1	586.00	0	0.00	586.00	1	8,159	0.01%
2021/07/09	2	584.00	2	585.00	584.00	0	8,206	0.00%
2021/07/08	3.1	604.61	3	596.33	590.00	0.1	8,194	0.00%
2021/07/07	9	603.56	10.1	605.61	603.00	-1	8,163	-0.01%
2021/07/06	12	587.33	13.3	591.26	597.00	-1.3	8,056	-0.02%
2021/07/05	1.6	570.63	7	569.71	571.00	-5.4	8,071	-0.07%
2021/07/02	0.1	548.00	0	0.00	556.00	0.1	8,041	0.00%
2021/07/01	3	565.66	1	577.00	557.00	2	8,044	0.02%
2021/06/29	11.1	560.04	15	560.73	555.00	-3.9	7,936	-0.05%
2021/06/28	0	0.00	1.1	540.91	545.00	-1.1	7,801	-0.01%
2021/06/25	3.1	538.65	3	542.00	535.00	0.1	7,826	0.00%
2021/06/24	1.1	531.82	0	0.00	530.00	1.1	7,803	0.01%
2021/06/23	20	530.00	22	533.18	534.00	-2	7,848	-0.03%
2021/06/22	42.1	528.54	42	525.02	525.00	0.1	7,888	0.00%
2021/06/21	31.1	532.28	10	533.00	527.00	21.1	7,870	0.27%
2021/06/18	6.1	544.19	12	547.17	540.00	-6	7,826	-0.08%
2021/06/17	18.2	545.29	33.5	543.55	545.00	-15.3	7,778	-0.20%
2021/06/16	9.1	523.46	7.1	527.73	531.00	2	7,623	0.03%
2021/06/15	4.1	517.73	12.1	517.10	523.00	-8	7,543	-0.11%
2021/06/11	3.1	500.15	3	499.67	494.00	0.1	7,392	0.00%
2021/06/10	1	496.50	1.1	501.71	500.00	-0.1	7,461	0.00%
2021/06/08	12	489.37	12.4	490.47	497.50	-0.4	7,606	0.00%
2021/06/07	35	482.20	34	477.84	477.50	1	7,769	0.01%
2021/06/04	10	485.50	10	489.00	491.00	0	7,782	0.00%
2021/06/03	1.1	488.64	0	0.00	494.50	1.1	7,907	0.01%
2021/06/02	2	496.50	0.1	490.20	486.00	2	8,012	0.02%
2021/06/01	4	507.50	4	504.63	500.00	0	8,032	0.00%
2021/05/31	41	500.85	41.7	503.92	505.00	-0.7	8,075	-0.01%
2021/05/28	3	490.17	6	490.75	490.00	-3	8,049	-0.04%
2021/05/26	5	479.50	1	479.40	481.00	4	8,135	0.05%
2021/05/25	2.1	471.94	11.1	476.34	479.00	-9	8,138	-0.11%
2021/05/24	2	456.00	3	461.50	463.50	-1	8,191	-0.01%
2021/05/21	34	459.94	34	459.28	458.50	0	8,350	0.00%
2021/05/20	4	446.63	1	443.50	443.50	3	8,331	0.04%
2021/05/19	0	444.14	1	446.00	442.50	-1	8,333	-0.01%
2021/05/18	4.1	438.48	9	445.06	449.00	-5	8,340	-0.06%
2021/05/17	11.2	425.25	2	415.50	415.50	9.2	8,427	0.11%
2021/05/14	0	448.00	6	444.75	440.00	-6	8,287	-0.07%
2021/05/13	15	416.35	14	421.64	409.50	1	8,073	0.01%
2021/05/12	17.8	447.38	5	424.80	423.00	12.8	7,929	0.16%
2021/05/11	7.1	482.66	1	468.00	469.00	6.1	7,730	0.08%
2021/05/10	4	524.73	2	520.00	511.00	2	7,695	0.03%
2021/05/07	0	0.00	10	527.30	535.00	-10	7,753	-0.13%
2021/05/05	2.1	507.71	11	506.50	490.50	-8.9	7,881	-0.11%
2021/05/04	2	518.00	5	514.10	503.00	-3	8,049	-0.04%
2021/05/03	1	536.92	0	0.00	522.00	1	8,230	0.01%
2021/04/29	0.1	546.00	2	545.50	543.00	-1.9	8,285	-0.02%
2021/04/28	5	551.00	0	0.00	547.00	5	8,373	0.06%
2021/04/27	2.1	560.00	0	0.00	555.00	2.1	8,464	0.02%
2021/04/26	0	0.00	2	560.50	560.00	-2	8,557	-0.02%
2021/04/23	8	557.63	8	565.25	554.00	0	8,685	0.00%
2021/04/22	1	553.00	0	0.00	546.00	1	8,861	0.01%
2021/04/21	2.2	565.23	0	0.00	557.00	2.2	9,069	0.02%
2021/04/20	4	569.00	8.1	568.33	571.00	-4.1	9,320	-0.04%
2021/04/19	1	560.00	2	556.50	553.00	-1	9,393	-0.01%
2021/04/16	7	543.86	6	551.00	551.00	1	9,653	0.01%
2021/04/15	0.1	555.00	0	0.00	553.00	0.1	10,131	0.00%
2021/04/14	8.1	548.88	4	540.25	546.00	4.1	10,236	0.04%
2021/04/13	7	560.14	1	564.00	556.00	6	10,413	0.06%
2021/04/12	1	567.00	0.5	566.00	563.00	0.5	10,560	0.00%
2021/04/09	2.1	578.81	3	578.33	578.00	-0.9	10,571	-0.01%
2021/04/08	7	583.71	7	583.57	587.00	0	10,609	0.00%
2021/04/07	0	0.00	5	570.00	570.00	-5	10,587	-0.05%
2021/04/06	0	0.00	5	560.99	562.00	-5	10,645	-0.05%
2021/03/31	0	0.00	1.1	557.36	553.00	-1.1	10,747	-0.01%
2021/03/30	1	564.00	0	0.00	563.00	1	11,057	0.01%
2021/03/29	0.1	560.00	6	554.33	554.00	-6	11,140	-0.05%
2021/03/26	6	556.67	1	556.00	559.00	5	11,223	0.04%
2021/03/25	11.3	544.91	1	549.00	542.00	10.3	11,290	0.09%
2021/03/24	16.1	550.46	0	0.00	552.00	16.1	11,327	0.14%
2021/03/23	5.2	563.73	3	554.33	554.00	2.2	11,551	0.02%
2021/03/22	2.1	553.71	2	561.00	563.00	0.1	11,668	0.00%
2021/03/19	5	548.40	1	550.00	552.00	4	11,983	0.03%
2021/03/18	1.2	571.11	0.1	568.00	559.00	1.1	12,076	0.01%
2021/03/17	3	572.33	5	569.20	568.00	-2	12,371	-0.02%
2021/03/16	3	585.33	1	589.00	579.00	2	12,758	0.02%
2021/03/15	1	568.00	3	578.33	580.00	-2	13,158	-0.02%
2021/03/12	3	572.00	11	577.55	572.00	-8	13,230	-0.06%
2021/03/11	11	562.73	9	561.21	565.00	2	13,241	0.01%
2021/03/10	5	538.20	2	534.50	534.00	3	13,112	0.02%
2021/03/09	10.1	536.70	2	534.50	535.00	8.1	13,284	0.06%
2021/03/08	2.1	555.24	0	0.00	547.00	2.1	13,266	0.02%
2021/03/05	2	566.50	1	564.00	564.00	1	13,334	0.01%
2021/03/04	1.2	576.83	0.1	581.00	575.00	1.1	13,528	0.01%
2021/03/03	1	590.00	0	0.00	592.00	1	13,543	0.01%
2021/03/02	4	596.80	1	606.00	583.00	3	13,585	0.02%
2021/02/26	12	598.17	11	600.18	593.00	1	13,877	0.01%
2021/02/25	1	628.00	2	613.50	614.00	-1	14,159	-0.01%
2021/02/24	4	619.50	0	0.00	612.00	4	14,233	0.03%
2021/02/23	1	632.00	1	635.00	637.00	0	14,323	0.00%
2021/02/22	7	620.00	8	619.50	620.00	-1	14,226	-0.01%
2021/02/19	2.1	603.00	2	604.50	609.00	0.1	14,128	0.00%
2021/02/18	12	614.50	3	614.33	612.00	9	14,133	0.06%
2021/02/17	7	619.43	28	617.18	623.00	-21	14,120	-0.15%
2021/02/05	5	592.20	0	0.00	588.00	5	13,936	0.04%
2021/02/04	0	585.00	0	0.00	583.00	0	13,989	0.00%
2021/02/03	3	589.00	2	591.00	593.00	1	14,107	0.01%
2021/02/02	7	585.43	0	0.00	596.00	7	14,114	0.05%
2021/02/01	4	567.25	3	570.67	573.00	1	14,079	0.01%
2021/01/29	4	590.25	4	584.45	574.00	0	13,973	0.00%
2021/01/28	4	580.00	13	581.92	577.00	-9	13,970	-0.06%
2021/01/27	3	597.67	3	594.36	597.00	0	14,095	0.00%
2021/01/26	4.1	609.52	3	601.67	597.00	1.1	14,352	0.01%
2021/01/25	10	625.50	16	629.56	626.00	-6	14,157	-0.04%
2021/01/22	2	613.00	1	607.00	608.00	1	13,907	0.01%
2021/01/21	1	599.00	3	606.33	608.00	-2	13,821	-0.01%
2021/01/20	10	593.20	4	595.50	594.00	6	13,714	0.04%
2021/01/19	7	608.00	12	608.50	608.00	-5	13,633	-0.04%
2021/01/18	15	595.00	13	599.92	602.00	2	13,587	0.01%
2021/01/15	21	607.90	15.1	613.81	602.00	5.9	13,422	0.04%
2021/01/14	4	598.50	8.2	602.85	608.00	-4.1	13,162	-0.03%
2021/01/13	3	597.00	7	596.71	604.00	-4	12,921	-0.03%
2021/01/12	7.1	576.82	3.5	580.99	575.00	3.7	12,604	0.03%
2021/01/11	13	589.62	3.1	591.13	592.00	9.9	12,407	0.08%
2021/01/08	6	547.99	17	554.35	572.00	-11	12,221	-0.09%
2021/01/07	3	517.67	10.1	524.40	529.00	-7.1	11,699	-0.06%
2021/01/06	18	519.11	9.1	518.42	513.00	8.9	11,576	0.08%
2021/01/05	6	526.83	7	529.29	528.00	-1	11,391	-0.01%
2021/01/04	5	520.80	1	520.00	520.00	4	11,327	0.04%
2020/12/31	9	518.78	7	515.86	518.00	2	11,391	0.02%
2020/12/30	6	513.00	6	515.33	521.00	0	11,285	0.00%
2020/12/29	7	506.86	6.2	506.26	506.00	0.8	11,147	0.01%
2020/12/28	5	500.40	4	502.75	502.00	1	11,076	0.01%
2020/12/25	1	504.00	0	0.00	500.00	1	11,117	0.01%
2020/12/24	15	512.19	14	508.21	504.00	1	11,211	0.01%
2020/12/23	2	482.75	4	487.60	492.00	-2	10,873	-0.02%
2020/12/22	6	485.75	6.1	485.39	477.50	-0.1	10,803	0.00%
2020/12/21	10	481.70	5	480.00	482.00	5	10,763	0.05%
2020/12/18	9	491.22	10	490.15	485.50	-1	10,661	-0.01%
2020/12/17	10	487.85	17	491.65	495.00	-7	10,605	-0.07%
2020/12/16	4.1	497.17	5	496.80	495.50	-0.9	10,384	-0.01%
2020/12/15	17.1	507.51	15	492.50	488.50	2.1	10,241	0.02%
2020/12/14	3	512.00	5	518.40	520.00	-2	9,964	-0.02%
2020/12/11	13	517.85	10	512.10	518.00	3	9,826	0.03%
2020/12/10	22	507.77	22	508.80	509.00	0	9,487	0.00%
2020/12/09	5	487.20	7	489.67	499.00	-2	9,114	-0.02%
2020/12/08	1	466.00	1	469.50	466.50	0	8,669	0.00%
2020/12/07	1.8	465.24	1	459.00	458.50	0.8	8,607	0.01%
2020/12/04	3	459.67	5	459.90	459.00	-2	8,562	-0.02%
2020/12/03	3.1	461.01	9	462.67	460.50	-6	8,610	-0.07%
2020/12/02	8	451.31	4	449.38	450.00	4	8,368	0.05%
2020/12/01	4	447.00	3	449.67	454.00	1	8,276	0.01%
2020/11/30	3	446.67	8	446.75	442.00	-5	8,157	-0.06%
2020/11/27	1	435.50	0	0.00	436.00	1	7,936	0.01%
2020/11/26	0	0.00	1	428.50	428.50	-1	7,906	-0.01%
2020/11/25	16	441.06	3	424.23	423.00	13	7,934	0.16%
2020/11/24	16	439.25	30	434.65	437.50	-14	7,624	-0.18%
2020/11/23	2	417.00	4	415.63	418.50	-2	7,265	-0.03%
2020/11/20	2	411.50	7	410.43	412.00	-5	7,173	-0.07%
2020/11/19	1	404.00	4	403.63	404.00	-3	7,018	-0.04%
2020/11/18	5	399.40	2	399.50	399.50	3	7,016	0.04%
2020/11/17	3	399.17	5	400.20	398.50	-2	7,138	-0.03%
2020/11/16	2	398.50	0	398.00	396.50	2	7,492	0.03%
2020/11/13	5	398.20	1	397.00	397.00	4	7,674	0.05%
2020/11/12	0	0.00	4	396.50	395.50	-4	7,652	-0.05%
2020/11/11	2	393.50	2	393.00	392.50	0	7,575	0.00%
2020/11/10	1	388.00	2	388.01	388.00	-1	7,471	-0.01%
2020/11/09	1	386.50	7	387.79	388.00	-6	7,478	-0.08%
2020/11/06	1	382.50	0	0.00	381.50	1	7,575	0.01%
2020/11/05	4	385.50	4	385.13	386.50	0	7,539	0.00%
2020/11/04	6	382.42	12.1	382.01	381.50	-6.1	7,496	-0.08%
2020/11/03	7.1	371.94	17	371.09	377.50	-9.9	7,553	-0.13%
2020/11/02	4	354.88	0	0.00	352.50	4	7,342	0.05%
2020/10/30	3	351.67	4	355.88	355.50	-1	7,515	-0.01%
2020/10/29	2	349.00	0	0.00	351.00	2	7,518	0.03%
2020/10/28	0	0.00	1	356.50	357.00	-1	7,623	-0.01%
2020/10/27	2	357.52	1	358.00	359.00	1	7,710	0.01%
2020/10/26	2	361.25	4	361.75	363.00	-2	7,719	-0.03%
2020/10/23	0	0.00	1	352.50	354.00	-1	7,812	-0.01%
2020/10/22	0	0.00	4	356.38	354.50	-4	8,411	-0.05%
2020/10/21	1	358.50	1	362.00	356.50	0	8,727	0.00%
2020/10/20	1	358.00	0	0.00	360.00	1	8,885	0.01%
2020/10/19	2	362.75	0	0.00	360.00	2	9,021	0.02%
2020/10/16	2	361.50	2	360.50	359.50	0	9,188	0.00%
2020/10/15	0	0.00	1	354.00	354.00	-1	9,252	-0.01%
2020/10/14	1	358.50	0	0.00	354.00	1	9,294	0.01%
2020/10/13	6	354.92	6	356.58	356.50	0	9,387	0.00%
2020/10/12	7	358.79	7	357.71	353.00	0	9,402	0.00%
2020/10/08	3	360.67	4	362.00	363.00	-1	9,359	-0.01%
2020/10/07	1	355.00	1	357.50	356.00	0	9,362	0.00%
2020/10/06	2	355.75	1	356.00	355.50	1	9,463	0.01%
2020/10/05	1	348.50	7	352.71	354.50	-6	9,610	-0.06%
2020/09/30	3	348.50	4	350.00	351.50	-1	9,742	-0.01%
2020/09/29	7	347.57	10	350.05	348.00	-3	9,854	-0.03%
2020/09/28	1	327.00	0	0.00	331.50	1	10,005	0.01%
2020/09/25	11	323.00	10	325.50	324.00	1	10,214	0.01%
2020/09/24	3	335.50	1	331.00	331.00	2	10,258	0.02%
2020/09/23	2	347.00	0	0.00	341.50	2	10,305	0.02%
2020/09/22	2	344.50	1	346.00	344.00	1	10,435	0.01%
2020/09/21	0	0.00	1	353.00	348.00	-1	10,815	-0.01%
2020/09/18	0	0.00	3	357.50	357.00	-3	11,006	-0.03%
2020/09/17	2	360.00	0	357.50	357.50	2	11,223	0.02%
2020/09/16	4	355.38	6	353.42	353.00	-2	11,480	-0.02%
2020/09/15	5	356.00	4	356.38	355.50	1	11,677	0.01%
2020/09/14	5	353.70	4	355.63	358.50	1	11,925	0.01%
2020/09/11	4	347.75	1	347.00	349.50	3	12,114	0.02%
2020/09/10	1	354.50	2	348.00	345.00	-1	12,332	-0.01%
2020/09/09	3	346.17	4	347.38	350.50	-1	12,512	-0.01%
2020/09/08	3	348.17	3	347.17	350.00	0	12,543	0.00%
2020/09/04	4	339.75	3	340.50	340.00	1	12,801	0.01%
2020/09/03	3	338.50	1	340.50	344.00	2	12,939	0.02%
2020/09/02	1	339.50	1	335.00	335.00	0	13,002	0.00%
2020/09/01	4	333.50	7	334.86	337.00	-3	13,192	-0.02%
2020/08/31	1	332.00	1	340.00	333.00	0	13,528	0.00%
2020/08/27	1	338.00	1.1	336.55	336.50	-0.1	13,928	0.00%
2020/08/26	1	337.00	7	332.29	337.00	-6	14,096	-0.04%
2020/08/25	1	331.50	0	0.00	333.00	1	14,292	0.01%
2020/08/24	0	0.00	1	337.00	333.50	-1	14,375	-0.01%
2020/08/21	4	344.13	7	336.79	344.00	-3	14,441	-0.02%
2020/08/20	10	328.45	7	331.71	330.00	3	14,470	0.02%
2020/08/19	11	365.82	1	354.00	354.50	10	14,228	0.07%
2020/08/18	2	376.00	4	374.63	373.00	-2	14,298	-0.01%
2020/08/17	3	381.33	0	0.00	379.00	3	14,440	0.02%
2020/08/14	2	374.50	0	0.00	375.00	2	14,667	0.01%
2020/08/13	3	381.17	17	379.18	376.50	-14	15,105	-0.09%
2020/08/12	16	386.69	7	384.00	380.50	9	15,219	0.06%
2020/08/10	1	387.00	1	388.00	384.50	0	15,642	0.00%
2020/08/07	11	393.09	7	403.36	390.00	4	15,917	0.03%
2020/08/06	5	392.80	2	391.50	391.50	3	15,909	0.02%
2020/08/05	2	397.25	5	398.70	397.50	-3	15,991	-0.02%
2020/08/04	3	390.33	2	391.50	391.00	1	16,000	0.01%
2020/08/03	1	398.00	7	393.14	390.00	-6	16,227	-0.04%
2020/07/31	7	388.14	4	384.75	389.00	3	16,468	0.02%
2020/07/30	3	382.17	4	383.50	381.50	-1	16,727	-0.01%
2020/07/29	1	378.50	1	383.00	382.50	0	17,464	0.00%
2020/07/28	25	402.68	11	400.36	384.00	14	17,642	0.08%
2020/07/27	5	397.20	21	401.33	406.00	-16	17,457	-0.09%
2020/07/24	13	389.96	10	389.10	389.50	3	17,439	0.02%
2020/07/23	2	389.50	3	392.50	389.50	-1	17,949	-0.01%
2020/07/22	4	395.00	9	395.06	396.00	-5	18,359	-0.03%
2020/07/21	2	388.00	4	387.63	388.00	-2	18,441	-0.01%
2020/07/20	0	0.00	2	380.25	382.00	-2	18,646	-0.01%
2020/07/17	0	0.00	7	379.93	379.00	-7	18,968	-0.04%
2020/07/16	2	380.25	4	378.63	377.00	-2	19,192	-0.01%
2020/07/15	5	376.20	4	375.75	374.50	1	19,332	0.01%
2020/07/14	1	374.00	1	379.00	374.00	0	19,688	0.00%
2020/07/13	2	376.50	0	0.00	380.50	2	19,916	0.01%
2020/07/10	16	379.72	8	375.19	370.50	8	20,835	0.04%
2020/07/09	7	382.21	1	382.50	379.50	6	20,941	0.03%
2020/07/08	4	389.50	5	388.60	387.00	-1	21,081	0.00%
2020/07/07	25	389.20	18	391.58	392.50	7	21,183	0.03%
2020/07/06	2	375.50	0	0.00	378.50	2	21,407	0.01%
2020/07/03	5	378.70	7	378.29	377.00	-2	21,730	-0.01%
2020/07/02	2	377.50	1	379.00	377.00	1	21,947	0.00%
2020/07/01	8	382.94	1	379.50	379.50	7	22,053	0.03%
2020/06/30	14	380.64	7	381.14	381.00	7	22,017	0.03%
2020/06/29	8	392.81	5	397.60	391.00	3	21,701	0.01%
2020/06/24	5	412.60	6	411.33	407.50	-1	21,595	0.00%
2020/06/23	6	407.33	14	405.32	406.00	-8	21,573	-0.04%
2020/06/22	10	397.90	37	399.12	396.50	-27	21,487	-0.13%
2020/06/19	21	411.86	9	408.17	404.50	12	21,565	0.06%
2020/06/18	12	401.13	15	404.13	405.00	-3	21,525	-0.01%
2020/06/17	4	401.25	7	400.00	399.00	-3	21,523	-0.01%
2020/06/16	28	393.89	8	392.69	396.00	20	21,656	0.09%
2020/06/15	2	383.25	4	382.50	382.00	-2	21,862	-0.01%
2020/06/12	4	373.38	2	375.50	381.00	2	22,147	0.01%
2020/06/11	5	388.00	1	383.00	383.50	4	22,548	0.02%
2020/06/10	3	396.17	4	398.13	394.50	-1	22,704	0.00%
2020/06/09	7	393.93	2	393.25	392.50	5	22,883	0.02%
2020/06/08	4	393.50	3	393.17	393.00	1	23,169	0.00%
2020/06/05	14	394.07	17	392.18	387.50	-3	23,158	-0.01%
2020/06/04	9	400.06	9	401.00	400.50	0	23,039	0.00%
2020/06/03	9	390.67	15	390.67	392.00	-6	22,971	-0.03%
2020/06/02	8	386.38	6	386.50	383.00	2	22,862	0.01%
2020/06/01	12	381.67	9	380.11	385.50	3	22,847	0.01%
2020/05/29	3	366.67	1	365.00	370.50	2	22,950	0.01%
2020/05/28	4	375.13	5	373.90	370.00	-1	23,024	0.00%
2020/05/27	15	373.17	12	374.33	376.00	3	23,258	0.01%
2020/05/26	5	373.40	7	375.00	371.00	-2	23,586	-0.01%
2020/05/25	10	365.35	15	370.00	376.00	-5	23,905	-0.02%
2020/05/22	6	373.83	16	374.00	371.50	-10	23,914	-0.04%
2020/05/21	7	385.14	8	384.19	382.00	-1	23,916	0.00%
2020/05/20	31	386.79	12	389.88	384.50	19	23,896	0.08%
2020/05/19	3	376.00	16	375.53	373.00	-13	23,524	-0.06%
2020/05/18	9	378.22	2	373.50	369.00	7	23,519	0.03%
2020/05/15	16	391.47	12.3	388.31	386.00	3.7	23,501	0.02%
2020/05/14	6	397.42	4	389.00	385.50	2	23,283	0.01%
2020/05/13	10	401.50	14	397.39	402.50	-4	23,119	-0.02%
2020/05/12	10	408.05	2	411.25	406.00	8	22,927	0.03%
2020/05/11	4	410.50	12	411.58	413.50	-8	22,828	-0.04%
2020/05/08	17	410.44	15	404.20	403.50	2	22,859	0.01%
2020/05/07	10	416.60	132	414.53	410.00	-122	22,707	-0.54%	大賣/鉅額交易
2020/05/06	27	416.20	27	412.78	416.00	0	22,443	0.00%
2020/05/05	20	416.05	24	416.08	407.00	-4	22,198	-0.02%
2020/05/04	16	383.91	8	386.50	391.50	8	21,593	0.04%
2020/04/30	25	391.36	7	389.50	391.00	18	21,506	0.08%
2020/04/29	17	385.53	17	382.00	380.00	0	21,313	0.00%
2020/04/28	31	387.61	29	388.16	383.50	2	21,175	0.01%
2020/04/27	6	367.33	16	364.69	379.50	-10	20,727	-0.05%
2020/04/24	48	346.94	14	346.61	345.00	34	20,206	0.17%
2020/04/23	30	345.35	13	346.12	344.00	17	19,998	0.09%
2020/04/22	22	335.05	19	337.34	344.00	3	19,743	0.02%
2020/04/21	9	331.28	15	333.33	326.00	-6	19,557	-0.03%
2020/04/20	6	339.83	8	341.94	343.00	-2	19,488	-0.01%
2020/04/17	12	344.21	8	345.31	339.50	4	19,382	0.02%
2020/04/16	64.1	342.00	61	338.04	341.50	3.1	19,076	0.02%
2020/04/15	77	334.16	24	346.31	343.50	53	18,908	0.28%
2020/04/14	5	338.50	10	338.80	338.00	-5	18,422	-0.03%
2020/04/13	10	334.95	6	336.67	332.50	4	18,450	0.02%
2020/04/10	9.1	340.87	9	340.83	343.00	0.1	18,307	0.00%
2020/04/09	26	339.00	19	338.66	335.00	7	18,420	0.04%
2020/04/08	9	315.67	19	317.13	329.00	-10	17,944	-0.06%
2020/04/07	9	298.89	7	297.71	299.50	2	17,628	0.01%
2020/04/06	10	282.50	9	282.06	288.00	1	17,532	0.01%
2020/04/01	3	271.83	1	274.00	272.50	2	17,404	0.01%
2020/03/31	1	278.50	2	278.25	274.50	-1	17,453	-0.01%
2020/03/30	3	272.67	2	276.00	278.00	1	17,502	0.01%
2020/03/27	14.1	297.28	22	286.41	280.50	-7.9	17,595	-0.05%
2020/03/26	15	284.27	4	289.88	291.50	11	17,504	0.06%
2020/03/25	19	289.95	9	290.22	292.00	10	17,609	0.06%
2020/03/24	9	269.50	18	269.28	274.00	-9	17,409	-0.05%
2020/03/23	10	241.15	11	245.55	252.00	-1	17,266	-0.01%
2020/03/20	9	249.67	14	248.75	252.00	-5	17,066	-0.03%
2020/03/19	28	231.45	18	244.08	229.50	10	16,768	0.06%
2020/03/18	15	267.03	24	264.52	254.50	-9	16,462	-0.05%
2020/03/17	20	279.35	22	280.27	265.00	-2	16,208	-0.01%
2020/03/16	10	310.40	18	319.78	290.50	-8	15,777	-0.05%
2020/03/13	9	313.67	6	315.83	320.00	3	15,477	0.02%
2020/03/12	7	358.14	3	361.83	345.50	4	15,311	0.03%
2020/03/11	11	394.95	7	394.57	383.50	4	14,998	0.03%
2020/03/10	8	384.06	9	385.94	394.50	-1	14,881	-0.01%
2020/03/09	17	395.03	11	393.00	386.00	6	14,982	0.04%
2020/03/06	9	406.00	14	404.89	406.50	-5	15,083	-0.03%
2020/03/05	13	406.65	13	406.85	410.50	0	15,072	0.00%
2020/03/04	16	405.88	13	404.42	400.50	3	14,924	0.02%
2020/03/03	19	430.39	16	430.63	417.00	3	14,662	0.02%
2020/03/02	8	415.63	4	420.00	418.50	4	14,572	0.03%
2020/02/27	26	431.25	22	431.91	410.00	4	14,332	0.03%
2020/02/26	25	464.00	20	455.13	441.00	5	13,904	0.04%
2020/02/25	15	489.10	17	488.97	485.00	-2	13,410	-0.01%
2020/02/24	15	470.80	13	470.77	484.50	2	13,110	0.02%
2020/02/21	3	464.00	7	467.64	472.00	-4	12,946	-0.03%
2020/02/20	9	461.78	7	460.14	457.50	2	12,798	0.02%
2020/02/19	15	451.07	17	451.47	460.00	-2	12,707	-0.02%
2020/02/18	12	463.29	9	467.11	450.00	3	12,599	0.02%
2020/02/17	8	452.31	7	453.64	453.00	1	12,764	0.01%
2020/02/14	6	451.33	10	451.40	457.00	-4	12,670	-0.03%
2020/02/13	12	447.67	7	448.86	439.00	5	12,738	0.04%
2020/02/12	6	443.00	10	443.95	448.00	-4	12,673	-0.03%
2020/02/11	6	437.83	9	436.78	437.00	-3	12,601	-0.02%
2020/02/10	7	415.79	7	417.64	418.50	0	12,441	0.00%
2020/02/07	6	417.83	7	418.14	416.50	-1	12,358	-0.01%
2020/02/06	3	420.50	4	421.50	417.00	-1	12,329	-0.01%
2020/02/05	12	420.46	10	420.55	413.00	2	12,417	0.02%
2020/02/04	12	413.00	17	411.44	418.50	-5	12,328	-0.04%
2020/02/03	12	381.54	11	378.32	392.00	1	12,189	0.01%
2020/01/31	3	380.83	5	384.40	386.50	-2	12,084	-0.02%
2020/01/30	10	381.15	13	380.69	374.00	-3	11,931	-0.03%
2020/01/20	0	0.00	2	416.25	415.50	-2	11,795	-0.02%
2020/01/17	5	420.80	2	422.75	413.00	3	11,912	0.03%
2020/01/16	2	417.50	4	422.50	417.00	-2	11,948	-0.02%
2020/01/15	11	422.32	9	421.17	413.00	2	11,920	0.02%
2020/01/14	6	411.33	18	409.06	419.00	-12	11,961	-0.10%
2020/01/13	1	389.00	2	388.00	390.00	-1	11,852	-0.01%
2020/01/10	6	394.75	4	399.13	392.50	2	11,859	0.02%
2020/01/09	12	397.25	3	395.33	392.00	9	11,944	0.08%
2020/01/08	12	391.54	17	387.35	387.00	-5	11,937	-0.04%
2020/01/07	7	423.43	65	420.22	414.00	-58	11,645	-0.50%
2020/01/06	12	466.17	10	464.10	460.00	2	11,658	0.02%
2020/01/03	66	457.89	64	454.02	468.00	2	11,967	0.02%
2020/01/02	6	438.75	5	438.80	436.00	1	11,787	0.01%
2019/12/31	63	436.66	19	435.61	437.00	44	11,843	0.37%
2019/12/30	6	427.25	13	421.23	436.00	-7	11,735	-0.06%
2019/12/27	3	407.83	3	408.00	411.00	0	11,692	0.00%
2019/12/26	9	407.50	3	405.83	402.00	6	12,023	0.05%
2019/12/25	6	399.42	22	402.89	403.50	-16	12,124	-0.13%
2019/12/24	6	393.83	7	394.64	395.00	-1	12,256	-0.01%
2019/12/23	3	386.00	1	387.00	383.00	2	12,052	0.02%
2019/12/20	8	395.13	7.1	392.84	389.50	1	11,942	0.01%
2019/12/19	3	380.67	7	383.21	383.00	-4	11,581	-0.03%
2019/12/18	6	378.00	7	379.36	376.50	-1	11,516	-0.01%
2019/12/17	3	378.33	0	0.00	377.00	3	11,409	0.03%
2019/12/16	2	376.75	10	380.15	379.00	-8	11,374	-0.07%
2019/12/13	7	380.93	6	384.75	376.50	1	11,419	0.01%
2019/12/12	7	378.71	1	377.00	381.50	6	11,277	0.05%
2019/12/11	46	375.04	41	376.18	378.50	5	11,125	0.04%
2019/12/10	4	370.63	1	368.00	368.00	3	10,969	0.03%
2019/12/09	9	377.50	5	376.20	372.50	4	10,944	0.04%
2019/12/06	4	363.38	7	366.21	369.00	-3	10,805	-0.03%
2019/12/05	6	362.42	10	364.95	362.00	-4	10,769	-0.04%
2019/12/04	37	366.93	27	367.59	361.00	10	10,820	0.09%
2019/12/03	28	359.54	35	357.57	363.00	-7	10,523	-0.07%
2019/12/02	5	334.20	3	335.67	338.00	2	10,264	0.02%
2019/11/29	3	333.00	1	331.50	330.00	2	10,445	0.02%
2019/11/28	8	336.06	9	336.22	335.00	-1	10,723	-0.01%
2019/11/27	2	333.25	2	334.00	336.50	0	10,677	0.00%
2019/11/26	4	331.13	7	330.36	326.50	-3	10,604	-0.03%
2019/11/25	1	322.00	3	322.00	322.50	-2	10,538	-0.02%
2019/11/22	1	320.00	1	318.50	317.00	0	10,642	0.00%
2019/11/21	3	315.50	2	319.75	318.50	1	10,783	0.01%
2019/11/20	0	0.00	1	319.00	320.00	-1	10,782	-0.01%
2019/11/19	7	322.36	5	322.50	323.50	2	10,827	0.02%
2019/11/18	3	320.67	2	319.50	317.50	1	10,776	0.01%
2019/11/15	0	0.00	2	327.50	321.00	-2	10,764	-0.02%
2019/11/14	14	328.21	8	329.75	326.50	6	10,669	0.06%
2019/11/13	0	0.00	5	310.50	310.50	-5	10,231	-0.05%
2019/11/11	10	286.85	15	285.53	282.50	-5	10,261	-0.05%
2019/11/08	2	307.50	2	307.00	307.00	0	10,018	0.00%
2019/11/07	2	307.00	10	305.60	306.00	-8	10,047	-0.08%
2019/11/06	3	309.83	1	309.50	307.00	2	9,990	0.02%
2019/11/05	1	312.50	1	313.50	312.00	0	9,972	0.00%
2019/11/04	4	315.13	0	0.00	312.50	4	9,989	0.04%
2019/11/01	5	305.00	8	310.50	316.00	-3	10,092	-0.03%
2019/10/31	11	321.45	1	324.50	314.00	10	9,931	0.10%
2019/10/30	13	320.23	1	320.50	320.50	12	9,866	0.12%
2019/10/29	2	319.00	3	320.00	318.00	-1	9,798	-0.01%
2019/10/28	2	317.50	1	319.50	316.50	1	9,828	0.01%
2019/10/25	3	316.17	2	318.75	316.00	1	9,810	0.01%
2019/10/24	2	318.50	5	318.70	317.00	-3	9,735	-0.03%
2019/10/23	3	313.00	2	313.75	312.50	1	9,601	0.01%
2019/10/22	1	316.50	2	314.50	311.50	-1	9,502	-0.01%
2019/10/21	7	318.36	8	317.38	313.50	-1	9,444	-0.01%
2019/10/18	1	312.00	3	312.50	312.50	-2	9,240	-0.02%
2019/10/17	3	309.33	1	310.00	310.50	2	9,121	0.02%
2019/10/16	4	304.11	2	300.00	302.00	2	9,068	0.02%
2019/10/15	4	310.00	1	309.00	306.00	3	8,890	0.03%
2019/10/14	4	310.00	2	313.25	314.50	2	8,738	0.02%
2019/10/09	5	298.10	4	298.25	301.50	1	8,561	0.01%
2019/10/08	3	285.50	9	286.17	298.50	-6	8,237	-0.07%
2019/10/07	6	273.50	5	272.10	276.00	1	7,784	0.01%
2019/10/04	4	265.00	5	264.09	261.00	-1	7,557	-0.01%
2019/10/03	3	266.67	1	265.00	265.50	2	7,488	0.03%
2019/10/02	3	269.83	5	266.60	269.00	-2	7,398	-0.03%
2019/10/01	16	264.03	20	261.20	268.00	-4	7,267	-0.06%
2019/09/27	6	244.92	16	244.28	246.50	-10	6,985	-0.14%
2019/09/26	4	238.63	16	238.44	238.50	-12	6,770	-0.18%
2019/09/25	1	229.50	1	229.50	229.50	0	6,527	0.00%
2019/09/24	1	234.00	1	233.50	231.50	0	6,602	0.00%
2019/09/20	14	233.79	8	234.38	233.50	6	6,677	0.09%
2019/09/19	0	0.00	2	233.00	232.00	-2	6,633	-0.03%
2019/09/18	1	232.50	1	232.50	232.50	0	6,690	0.00%
2019/09/17	12	236.58	15	237.73	233.50	-3	6,698	-0.04%
2019/09/16	7	229.64	2	231.00	231.50	5	6,647	0.08%
2019/09/12	0	0.00	1	233.00	231.00	-1	6,833	-0.01%
2019/09/11	2	230.50	0	0.00	230.00	2	6,911	0.03%
2019/09/10	2	228.50	0	0.00	228.50	2	6,957	0.03%
2019/09/09	0	0.00	7	233.79	233.00	-7	7,005	-0.10%
2019/09/06	5	239.50	4	240.00	237.00	1	6,985	0.01%
2019/09/05	13	238.31	11	239.68	238.00	2	6,921	0.03%
2019/09/04	0	0.00	1	235.00	234.50	-1	6,792	-0.01%
2019/09/03	2	236.25	2	235.75	235.50	0	6,765	0.00%
2019/09/02	11	234.55	21	234.69	236.00	-10	6,703	-0.15%
2019/08/30	9	219.06	17	224.15	227.00	-8	6,498	-0.12%
2019/08/29	0	0.00	1	204.00	206.50	-1	6,338	-0.02%
2019/08/28	6	205.58	6	205.42	204.50	0	6,369	0.00%
2019/08/27	2	206.75	3	208.67	203.00	-1	6,348	-0.02%
2019/08/26	8	212.25	2	209.75	209.00	6	6,334	0.09%
2019/08/23	7	257.93	2	259.25	258.00	5	6,231	0.08%
2019/08/22	5	254.70	3	256.83	253.00	2	6,180	0.03%
2019/08/21	9	259.39	1	258.50	257.50	8	6,140	0.13%
2019/08/20	4	266.38	4	266.25	265.50	0	6,076	0.00%
2019/08/19	1	264.50	13	266.08	264.50	-12	6,067	-0.20%
2019/08/16	1	263.50	0	0.00	263.50	1	6,169	0.02%
2019/08/15	3	263.33	0	0.00	264.50	3	6,197	0.05%
2019/08/14	4	269.13	3	271.83	268.50	1	6,242	0.02%
2019/08/13	5	265.70	3	266.33	266.50	2	6,223	0.03%
2019/08/12	0	0.00	8	265.63	268.50	-8	6,311	-0.13%
2019/08/08	2	256.00	2	257.25	257.00	0	6,341	0.00%
2019/08/07	6	254.25	1	251.00	250.50	5	6,380	0.08%
2019/08/06	6	255.75	4	256.63	258.50	2	6,530	0.03%
2019/08/05	18	265.00	19	268.13	260.00	-1	6,653	-0.02%
2019/08/02	5	259.20	1	257.50	257.50	4	6,659	0.06%
2019/08/01	1	269.00	3	266.83	266.00	-2	6,678	-0.03%
2019/07/31	2	264.50	0	0.00	266.00	2	6,735	0.03%
2019/07/30	6	264.58	10	263.65	264.50	-4	6,751	-0.06%
2019/07/25	3	254.17	3	257.33	258.00	0	6,811	0.00%
2019/07/24	2	259.00	0	0.00	255.50	2	6,857	0.03%
2019/07/23	1	258.50	1	257.00	255.00	0	7,072	0.00%
2019/07/22	3	254.83	0	0.00	253.00	3	7,114	0.04%
2019/07/19	0	0.00	2	260.25	257.50	-2	7,278	-0.03%
2019/07/18	4	261.75	1	262.50	259.00	3	7,308	0.04%
2019/07/16	0	0.00	2	270.25	269.50	-2	7,398	-0.03%
2019/07/15	7	266.71	4	267.75	267.50	3	7,462	0.04%
2019/07/12	2	270.75	4	272.50	273.50	-2	7,635	-0.03%
2019/07/11	1	271.50	4	272.50	271.50	-3	7,939	-0.04%
2019/07/10	3	269.00	3	268.17	269.00	0	7,981	0.00%
2019/07/09	9	266.72	14	266.43	264.00	-5	7,998	-0.06%
2019/07/08	2	276.25	2	277.00	275.00	0	7,963	0.00%
2019/07/05	20	278.78	7	277.29	278.00	13	8,066	0.16%
2019/07/04	16	279.72	19	277.82	277.00	-3	8,069	-0.04%
2019/07/03	3	271.67	3	270.00	270.00	0	8,107	0.00%
2019/07/02	5	272.30	6	272.17	271.50	-1	8,194	-0.01%
2019/07/01	6	271.67	7	271.21	272.50	-1	8,287	-0.01%
2019/06/28	5	264.40	2	265.25	264.00	3	8,235	0.04%
2019/06/27	1	268.00	2	269.25	267.50	-1	8,232	-0.01%
2019/06/26	1	265.00	2	265.75	266.00	-1	8,216	-0.01%
2019/06/25	2	265.75	0	0.00	263.50	2	8,208	0.02%
2019/06/24	1	268.00	1	271.00	271.00	0	8,203	0.00%
2019/06/21	3	268.00	1	265.50	267.50	2	8,223	0.02%
2019/06/20	7	270.93	8	271.81	270.00	-1	8,264	-0.01%
2019/06/19	0	0.00	3	262.67	264.00	-3	8,166	-0.04%
2019/06/18	6	260.33	7	259.79	258.00	-1	8,118	-0.01%
2019/06/17	6	260.08	9	257.39	261.00	-3	8,121	-0.04%
2019/06/14	6	251.00	2	249.50	251.00	4	8,100	0.05%
2019/06/13	3	247.50	2	246.50	247.00	1	8,139	0.01%
2019/06/12	3	249.50	1	249.00	249.00	2	8,412	0.02%
2019/06/11	3	250.67	0	0.00	251.50	3	8,450	0.04%
2019/06/10	1	251.00	0	0.00	251.00	1	8,413	0.01%
2019/06/06	3	247.17	4	245.00	245.00	-1	8,470	-0.01%
2019/06/05	8	260.99	15	258.40	256.00	-7	8,406	-0.08%
2019/06/04	3	264.00	3	264.50	263.50	0	8,298	0.00%
2019/06/03	2	261.50	2	260.75	262.00	0	8,309	0.00%
2019/05/31	4	256.13	8	258.25	261.00	-4	8,295	-0.05%
2019/05/30	4	255.13	3	252.33	251.00	1	8,268	0.01%
2019/05/29	8	252.00	10	252.60	255.00	-2	8,300	-0.02%
2019/05/27	1	242.50	0	0.00	245.00	1	8,683	0.01%
2019/05/24	1	243.00	1	244.50	242.00	0	8,740	0.00%
2019/05/23	5	243.20	6	245.75	244.50	-1	8,862	-0.01%
2019/05/22	4	256.13	4	256.50	253.50	0	8,826	0.00%
2019/05/21	9	254.61	4	254.13	258.00	5	8,950	0.06%
2019/05/20	4	253.00	7	252.64	251.50	-3	8,962	-0.03%
2019/05/17	5	251.00	8	250.19	249.50	-3	9,055	-0.03%
2019/05/16	9	252.22	7	249.57	249.00	2	9,151	0.02%
2019/05/15	2	259.75	1	263.00	259.00	1	9,247	0.01%
2019/05/14	9	255.78	7	257.86	258.00	2	9,619	0.02%
2019/05/13	21	268.45	15	268.03	259.50	6	9,767	0.06%
2019/05/10	3	280.50	2	280.75	280.50	1	9,627	0.01%
2019/05/09	2	289.50	2	289.50	286.00	0	9,500	0.00%
2019/05/08	9	289.94	1	294.50	294.50	8	9,514	0.08%
2019/05/07	5	295.40	4	295.63	293.00	1	9,594	0.01%
2019/05/06	3	291.83	2	293.25	293.50	1	9,807	0.01%
2019/05/03	1	300.50	1	300.00	300.00	0	9,747	0.00%
2019/05/02	0	0.00	3	302.00	303.50	-3	9,674	-0.03%
2019/04/30	2	301.00	2	304.25	304.50	0	9,690	0.00%
2019/04/29	6	306.75	0	0.00	300.50	6	9,725	0.06%
2019/04/26	4	317.50	3	317.50	319.00	1	9,583	0.01%
2019/04/25	4	321.50	8	314.63	321.50	-4	9,624	-0.04%
2019/04/24	3	321.00	2	319.00	319.50	1	9,552	0.01%
2019/04/23	3	321.33	1	321.50	321.50	2	9,640	0.02%
2019/04/22	3	328.83	2	327.50	327.50	1	9,626	0.01%
2019/04/19	5	330.40	4	332.13	333.50	1	9,748	0.01%
2019/04/18	7	339.14	5	336.20	331.00	2	9,862	0.02%
2019/04/17	15	342.23	20	341.85	345.00	-5	9,990	-0.05%
2019/04/16	2	333.00	1	333.00	332.50	1	9,759	0.01%
2019/04/15	1	331.00	2	331.25	330.50	-1	9,814	-0.01%
2019/04/12	1	325.50	2	331.50	326.00	-1	10,131	-0.01%
2019/04/11	10	333.00	11	333.32	329.00	-1	10,283	-0.01%
2019/04/10	3	329.17	1	327.00	329.00	2	10,265	0.02%
2019/04/09	3	331.17	5	333.20	330.00	-2	10,321	-0.02%
2019/04/08	5	326.00	2	331.50	324.50	3	10,433	0.03%
2019/04/03	2	332.75	6	329.42	330.00	-4	10,555	-0.04%
2019/04/02	1	323.00	1	320.00	320.00	0	10,591	0.00%
2019/04/01	3	320.33	1	321.50	321.00	2	10,685	0.02%
2019/03/29	0	0.00	1	326.50	323.00	-1	10,728	-0.01%
2019/03/28	0	0.00	3	322.00	322.00	-3	10,981	-0.03%
2019/03/26	1	323.50	2	322.75	323.00	-1	11,369	-0.01%
2019/03/25	7	318.07	9	318.50	318.00	-2	11,539	-0.02%
2019/03/22	7	335.86	2	336.50	331.00	5	11,684	0.04%
2019/03/20	6	334.42	6	335.33	334.50	0	12,400	0.00%
2019/03/19	6	336.42	0	0.00	333.50	6	12,527	0.05%
2019/03/18	2	342.50	3	345.00	341.00	-1	12,700	-0.01%
2019/03/15	14	349.32	6	348.83	345.50	8	12,962	0.06%
2019/03/14	4	337.00	4	336.25	339.00	0	12,989	0.00%
2019/03/13	1	338.00	3	335.67	338.00	-2	13,305	-0.02%
2019/03/12	2	335.25	5	334.70	332.00	-3	13,549	-0.02%
2019/03/11	2	338.50	1	339.50	339.50	1	13,804	0.01%
2019/03/08	5	329.50	5	335.70	336.50	0	14,058	0.00%
2019/03/07	5	333.80	4	334.75	336.00	1	14,258	0.01%
2019/03/06	4	341.75	2	345.25	339.50	2	14,670	0.01%
2019/03/05	7	343.07	0	0.00	340.00	7	15,102	0.05%
2019/03/04	2	342.50	5	349.00	349.50	-3	15,341	-0.02%
2019/02/27	28	353.05	15	350.47	346.00	13	15,421	0.08%
2019/02/26	6	376.08	6	379.67	372.00	0	15,363	0.00%
2019/02/25	2	377.50	2	376.25	375.00	0	15,588	0.00%
2019/02/22	5	379.70	3	378.17	375.50	2	15,898	0.01%
2019/02/21	4	375.00	5	377.30	381.00	-1	15,977	-0.01%
2019/02/20	5	374.30	7	378.43	373.00	-2	16,022	-0.01%
2019/02/19	4	369.88	2	373.25	368.00	2	16,155	0.01%
2019/02/18	4	369.13	12	370.67	371.50	-8	16,227	-0.05%
2019/02/15	12	364.42	5	365.00	360.00	7	16,313	0.04%
2019/02/14	6	380.58	7	377.64	375.50	-1	16,411	-0.01%
2019/02/13	11	370.86	16	374.72	382.50	-5	16,498	-0.03%
2019/02/12	7	347.86	6	346.58	352.00	1	16,465	0.01%
2019/02/11	3	327.17	3	324.50	328.00	0	16,537	0.00%
2019/01/29	3	319.33	2	320.75	321.00	1	17,472	0.01%
2019/01/28	4	334.63	4	336.50	328.00	0	17,718	0.00%
2019/01/25	9	326.94	10	327.25	328.50	-1	18,290	-0.01%
2019/01/23	2	312.25	2	315.25	316.50	0	19,031	0.00%
2019/01/22	1	320.00	1	315.00	316.50	0	19,435	0.00%
2019/01/21	0	0.00	1	322.00	320.00	-1	19,803	-0.01%
2019/01/18	4	318.38	3	317.83	318.50	1	20,210	0.00%
2019/01/17	2	319.25	6	323.25	313.50	-4	20,494	-0.02%
2019/01/16	8	316.81	10	317.20	317.50	-2	20,815	-0.01%
2019/01/15	7	312.93	6	312.50	314.00	1	21,044	0.00%
2019/01/14	1	308.00	0	0.00	307.00	1	21,175	0.00%
2019/01/11	8	309.69	11	309.27	306.00	-3	21,492	-0.01%
2019/01/10	8	307.00	7	306.64	304.50	1	21,530	0.00%
2019/01/09	19	306.97	18	310.69	303.50	1	21,682	0.00%
2019/01/08	1	297.00	1	294.00	294.00	0	21,582	0.00%
2019/01/07	2	299.75	2	298.50	296.50	0	21,821	0.00%
2019/01/04	6	291.08	4	289.50	289.50	2	22,086	0.01%
2019/01/03	5	307.60	2	306.25	303.00	3	22,148	0.01%
2019/01/02	6	317.00	1	315.50	314.00	5	22,326	0.02%
2018/12/28	0	0.00	3	320.17	319.00	-3	22,743	-0.01%
2018/12/27	5	326.40	8	326.38	321.00	-3	23,057	-0.01%
2018/12/26	11	328.50	8	326.06	314.00	3	23,010	0.01%
2018/12/25	3	320.50	3	325.17	328.50	0	22,973	0.00%
2018/12/24	5	324.10	4	322.00	331.00	1	23,045	0.00%
2018/12/22	3	322.50	1	325.00	322.50	2	23,071	0.01%
2018/12/21	5	316.90	10	321.70	328.00	-5	23,401	-0.02%
2018/12/20	25	309.32	20	311.90	314.00	5	23,379	0.02%
2018/12/19	6	324.92	3	325.50	320.00	3	23,332	0.01%
2018/12/18	7	316.29	5	317.70	320.00	2	23,364	0.01%
2018/12/17	3	324.00	4	318.13	321.50	-1	23,451	0.00%
2018/12/14	4	310.13	4	306.50	320.00	0	23,654	0.00%
2018/12/13	36	315.58	34	316.79	314.50	2	23,631	0.01%
2018/12/12	4	340.38	3	342.50	338.50	1	23,390	0.00%
2018/12/11	5	331.30	5	330.40	332.00	0	23,313	0.00%
2018/12/10	2	330.50	2	329.50	323.50	0	23,451	0.00%
2018/12/07	3	356.17	2	358.75	356.50	1	23,309	0.00%
2018/12/06	9	357.67	9	354.72	349.50	0	23,214	0.00%
2018/12/05	11	387.23	12	388.00	388.00	-1	23,066	0.00%
2018/12/04	7	410.86	4	409.38	401.50	3	23,116	0.01%
2018/12/03	8	399.88	9	399.78	407.00	-1	23,138	0.00%
2018/11/30	4	363.50	4	365.63	370.00	0	23,150	0.00%
2018/11/29	15	366.47	12	369.04	359.50	3	23,039	0.01%
2018/11/28	6	348.25	9	348.17	357.50	-3	22,901	-0.01%
2018/11/27	5	333.90	7	334.71	340.00	-2	22,647	-0.01%
2018/11/26	1	324.00	0	0.00	327.00	1	22,440	0.00%
2018/11/23	0	0.00	1	319.50	319.00	-1	22,378	0.00%
2018/11/22	22	346.16	24	346.38	332.00	-2	22,313	-0.01%
2018/11/21	11	325.73	7	327.14	340.00	4	22,117	0.02%
2018/11/20	3	319.33	7	319.64	321.00	-4	21,995	-0.02%
2018/11/19	8	315.44	3	314.67	317.50	5	21,950	0.02%
2018/11/16	5	319.20	6	317.17	310.00	-1	21,979	0.00%
2018/11/15	5	309.70	3	308.83	312.00	2	21,801	0.01%
2018/11/14	6	309.08	6	310.58	306.00	0	21,837	0.00%
2018/11/13	16	297.53	17	295.06	311.00	-1	21,884	0.00%
2018/11/12	17	311.00	17	310.32	310.00	0	21,928	0.00%
2018/11/09	2	325.25	2	321.00	329.00	0	21,966	0.00%
2018/11/08	6	331.75	5	337.80	324.00	1	21,832	0.00%
2018/11/07	11	316.32	9	318.17	331.00	2	21,787	0.01%
2018/11/06	6	330.50	11	321.68	308.00	-5	21,693	-0.02%
2018/11/05	4	339.25	1	337.50	340.00	3	21,585	0.01%
2018/11/02	17	360.35	12	370.92	345.50	5	21,659	0.02%
2018/11/01	11	334.55	11	340.82	347.00	0	21,253	0.00%
2018/10/31	12	312.96	9	317.67	315.50	3	20,947	0.01%
2018/10/30	27	299.00	29	303.97	298.00	-2	20,601	-0.01%
2018/10/29	7	326.43	3	323.67	320.00	4	20,523	0.02%
2018/10/26	5	320.50	4	321.50	324.00	1	20,366	0.00%
2018/10/24	1	368.00	1	356.00	349.00	0	19,958	0.00%
2018/10/23	12	384.75	11	381.23	366.00	1	19,663	0.01%
2018/10/22	5	386.90	4	380.25	390.00	1	19,377	0.01%
2018/10/19	37	395.74	49	394.99	394.00	-12	19,227	-0.06%
2018/10/18	47	424.85	38	420.75	421.50	9	18,942	0.05%
2018/10/17	35	427.54	36	422.46	418.00	-1	18,861	-0.01%
2018/10/16	14	421.89	17	422.59	419.00	-3	18,685	-0.02%
2018/10/15	2	417.50	1	412.50	410.00	1	18,626	0.01%
2018/10/12	6	403.62	1	400.16	415.00	5	18,516	0.03%
2018/10/11	35	392.51	35	395.16	388.00	0	18,424	0.00%
2018/10/09	6	413.17	5	417.10	423.50	1	18,235	0.01%
2018/10/08	2	389.50	2	400.50	404.00	0	17,981	0.00%
2018/10/05	2	427.00	1	406.50	403.00	1	17,564	0.01%
2018/10/04	7	453.64	5	449.20	446.00	2	17,277	0.01%
2018/10/03	11	448.64	13	454.04	451.00	-2	17,402	-0.01%
2018/10/02	24	477.19	23	479.78	458.00	1	17,240	0.01%
2018/10/01	0	0.00	1	460.50	470.00	-1	17,144	-0.01%
2018/09/28	7	465.43	5	462.30	459.00	2	17,136	0.01%
2018/09/27	15	474.47	17	475.85	466.00	-2	16,819	-0.01%
2018/09/26	3	497.67	4	498.75	490.00	-1	16,641	-0.01%
2018/09/25	18	513.67	19	521.11	506.00	-1	16,651	-0.01%
2018/09/21	6	511.83	4	505.50	514.00	2	16,571	0.01%
2018/09/20	20	473.15	20	474.48	490.00	0	16,382	0.00%
2018/09/19	7	503.21	7.2	495.95	479.00	-0.2	15,986	0.00%
2018/09/18	23	507.04	21	512.52	501.00	2	15,768	0.01%
2018/09/17	15	531.20	19	528.79	533.00	-4	15,646	-0.03%
2018/09/14	20	531.00	17	527.06	534.00	3	15,608	0.02%
2018/09/13	2	535.00	2.4	527.20	508.00	-0.4	15,358	0.00%
2018/09/12	26	525.54	28	530.18	528.00	-2	15,240	-0.01%
2018/09/11	12	554.75	12	558.08	546.00	0	15,244	0.00%
2018/09/10	9	524.89	10	533.60	532.00	-1	15,046	-0.01%
2018/09/07	12	572.92	12	552.83	545.00	0	14,799	0.00%
2018/09/06	5	604.19	5	602.20	595.00	0	14,466	0.00%
2018/09/05	0	0.00	2	614.00	611.00	-2	14,238	-0.01%
2018/09/04	7	623.86	5	624.83	630.00	2	14,222	0.01%
2018/09/03	3	676.00	1	644.00	629.00	2	13,956	0.01%
2018/08/31	1	698.00	1	696.00	698.00	0	13,827	0.00%
2018/08/30	1	711.00	1	693.00	696.00	0	13,859	0.00%
2018/08/29	6	698.17	8	698.13	705.00	-2	13,851	-0.01%
2018/08/28	4	694.25	5	698.40	675.00	-1	13,739	-0.01%
2018/08/27	5	678.80	6	684.00	695.00	-1	13,582	-0.01%
2018/08/24	4	639.25	2	645.00	643.00	2	13,402	0.01%
2018/08/23	13	635.69	12	640.42	628.00	1	13,317	0.01%
2018/08/22	11	661.55	11	658.18	650.00	0	13,214	0.00%
2018/08/21	6	668.33	6	670.50	673.00	0	13,070	0.00%
2018/08/20	11	636.00	14	630.43	662.00	-3	12,901	-0.02%
2018/08/17	12	663.92	12	649.25	630.00	0	12,641	0.00%
2018/08/16	10	637.33	10	644.90	663.00	0	12,302	0.00%
2018/08/15	8	617.00	9	614.11	610.00	-1	12,018	-0.01%
2018/08/14	14	614.93	12	625.92	637.00	2	11,792	0.02%
2018/08/13	10	603.90	11.5	603.99	597.00	-1.5	11,467	-0.01%
2018/08/10	12	698.12	7.9	656.06	651.00	4.1	11,084	0.04%
2018/08/09	13	727.69	12	730.25	720.00	1	10,698	0.01%
2018/08/08	10	776.50	13	775.23	742.00	-3	10,347	-0.03%
2018/08/07	15	755.60	10	743.10	788.00	5	10,030	0.05%
2018/08/06	0	0.00	3	745.67	724.00	-3	10,095	-0.03%
2018/08/03	10	719.70	10.6	711.74	730.00	-0.6	10,156	-0.01%
2018/08/02	7	727.00	15	743.67	716.00	-8	9,950	-0.08%
2018/08/01	1	780.00	5	781.00	795.00	-4	9,883	-0.04%
2018/07/31	8	771.00	9	778.67	781.00	-1	9,829	-0.01%
2018/07/30	3	860.67	0	0.00	840.00	3	9,636	0.03%
2018/07/27	1	921.00	1	927.00	933.00	0	9,581	0.00%
2018/07/25	2	904.00	3	920.00	925.00	-1	9,619	-0.01%
2018/07/24	4	876.00	4	884.75	893.00	0	9,720	0.00%
2018/07/23	5	829.40	5	837.80	843.00	0	9,844	0.00%
2018/07/20	2	862.25	2.1	812.03	812.00	0	9,892	0.00%
2018/07/19	7	880.29	6	885.67	892.00	1	9,848	0.01%
2018/07/18	17	924.41	66	909.21	860.00	-49	9,781	-0.50%
2018/07/17	10	908.20	20	916.29	904.00	-10	9,682	-0.10%
2018/07/16	2	961.00	1	980.00	962.00	1	9,580	0.01%
2018/07/13	2	1004.50	2	1004.50	998.00	0	9,632	0.00%
2018/07/12	34	991.15	24	989.92	1005.00	10	9,608	0.10%
2018/07/11	17	993.29	13	980.15	965.00	4	9,508	0.04%
2018/07/10	3	1036.67	4	1041.25	1045.00	-1	9,173	-0.01%
2018/07/09	2	1030.00	1	1050.00	1020.00	1	9,168	0.01%
2018/07/06	53	1123.21	62	1109.76	1175.00	-9	9,120	-0.10%
2018/07/05	13	1187.61	12	1200.83	1115.00	1	9,021	0.01%
2018/07/04	11	1189.55	13	1171.92	1180.00	-2	8,974	-0.02%
2018/07/03	4	1205.00	5	1258.00	1165.00	-1	8,943	-0.01%
2018/07/02	4	1177.50	2.2	1201.76	1230.00	1.8	8,742	0.02%
2018/06/29	4	1108.75	5	1112.01	1125.00	-1	8,658	-0.01%
2018/06/28	2	1050.00	2	1035.00	1055.00	0	8,572	0.00%
2018/06/27	5	1051.00	4	1098.75	1020.00	1	8,554	0.01%
2018/06/26	1	958.00	1	964.00	1035.00	0	8,482	0.00%
2018/06/25	1	954.00	1	959.00	949.00	0	8,446	0.00%
2018/06/22	3	946.67	2	947.50	942.00	1	8,464	0.01%
2018/06/21	5	1026.00	12	1027.08	987.00	-7	8,456	-0.08%
2018/06/20	26	987.15	24	966.33	1010.00	2	8,485	0.02%
2018/06/19	7.1	1101.20	6	1090.00	1035.00	1.1	8,404	0.01%
2018/06/15	7	1073.57	7	1117.14	1135.00	0	8,410	0.00%
2018/06/14	4.1	1130.00	4.9	1084.09	1080.00	-0.8	8,400	-0.01%
2018/06/13	15	1123.67	13	1082.31	1130.00	2	8,377	0.02%
2018/06/12	12	1174.17	15.2	1194.67	1135.00	-3.2	8,374	-0.04%
2018/06/11	12	1223.75	12	1226.67	1210.00	0	8,254	0.00%
2018/06/08	15	1222.33	9	1215.00	1180.00	6	8,214	0.07%
2018/06/07	18	1165.28	17	1183.53	1230.00	1	8,254	0.01%
2018/06/06	11	1068.18	2	1095.00	1125.00	9	8,199	0.11%
2018/06/05	1	1035.00	1	1060.00	1025.00	0	8,160	0.00%
2018/06/04	3	1020.00	2	1055.00	1070.00	1	8,132	0.01%
2018/06/01	6	959.33	6	959.17	982.00	0	8,189	0.00%
2018/05/31	9	1052.22	9	1039.44	951.00	0	8,259	0.00%
2018/05/30	12	1024.17	11	1022.73	1035.00	1	8,238	0.01%
2018/05/29	22	1045.91	5	1038.00	1090.00	17	8,203	0.21%
2018/05/28	3	1055.00	0	0.00	1065.00	3	8,265	0.04%
2018/05/25	16	973.44	1	950.00	969.00	15	8,376	0.18%
2018/05/23	2	1015.00	2	1010.00	883.00	0	8,545	0.00%
2018/05/21	0	0.00	1	957.00	974.00	-1	8,574	-0.01%
2018/05/18	7	888.57	0	0.00	886.00	7	8,598	0.08%
2018/05/17	1	834.00	0	0.00	844.00	1	8,572	0.01%
2018/05/16	1	940.00	0	0.00	926.00	1	8,565	0.01%
2018/05/15	0	0.00	2	965.00	1000.00	-2	8,607	-0.02%
2018/05/14	2	913.00	0	0.00	913.00	2	8,578	0.02%
2018/05/11	13	853.46	13	871.08	830.00	0	8,639	0.00%
2018/05/10	12	816.17	13	800.38	845.00	-1	8,382	-0.01%
2018/05/09	14	766.14	14	760.21	769.00	0	8,193	0.00%
2018/05/08	12	731.92	7	761.57	718.00	5	8,066	0.06%
2018/05/07	6	713.00	13	714.85	741.00	-7	7,911	-0.09%
2018/05/04	8	668.38	6	671.83	674.00	2	7,867	0.03%
2018/05/03	1	647.00	0	0.00	653.00	1	7,785	0.01%
2018/05/02	8	649.00	10	654.40	655.00	-2	7,734	-0.03%
2018/04/30	11	633.18	10	629.50	627.00	1	7,707	0.01%
2018/04/26	26	613.65	25	605.64	593.00	1	7,738	0.01%
2018/04/25	50	621.42	44	615.07	584.00	6	7,584	0.08%
2018/04/24	21	653.29	20	658.25	639.00	1	7,374	0.01%
2018/04/23	21	648.33	22	651.18	684.00	-1	7,193	-0.01%
2018/04/20	12	643.50	11	651.73	622.00	1	7,192	0.01%
2018/04/19	15	670.27	17	673.12	650.00	-2	7,135	-0.03%
2018/04/18	13	629.54	15	627.60	664.00	-2	6,969	-0.03%
2018/04/17	17	620.29	14	612.79	604.00	3	6,938	0.04%
2018/04/16	20	582.90	22	606.50	616.00	-2	6,791	-0.03%
2018/04/13	13	563.92	13	562.15	560.00	0	6,736	0.00%
2018/04/12	2	545.00	2	547.50	552.00	0	6,707	0.00%
2018/04/11	0	0.00	1	565.00	544.00	-1	6,723	-0.01%
2018/04/10	7	542.86	6	548.83	545.00	1	6,796	0.01%
2018/04/09	3	532.00	3	523.00	532.00	0	6,716	0.00%
2018/04/03	2	498.00	2	498.00	511.00	0	6,666	0.00%
2018/03/31	1	536.00	1.3	536.92	522.00	-0.3	6,625	0.00%
2018/03/30	2	545.00	2	550.00	522.00	0	6,663	0.00%
2018/03/28	2	497.25	3	496.83	495.00	-1	6,563	-0.02%
2018/03/27	12	497.71	12	499.29	503.00	0	6,542	0.00%
2018/03/26	3	487.33	4	491.38	475.00	-1	6,466	-0.02%
2018/03/23	1	482.00	0.1	480.00	484.00	0.9	6,424	0.01%
2018/03/22	6	505.83	6	508.50	507.00	0	6,438	0.00%
2018/03/21	5	481.60	7	482.21	488.00	-2	6,366	-0.03%
2018/03/20	17	459.97	15	455.27	467.00	2	6,256	0.03%
2018/03/19	6	435.58	4	434.13	441.00	2	6,150	0.03%
2018/03/16	3	421.50	4	420.38	425.00	-1	6,091	-0.02%
2018/03/15	1	412.00	1	415.50	417.50	0	6,030	0.00%
2018/03/13	3	419.00	4	411.25	419.00	-1	6,009	-0.02%
2018/03/09	21	401.19	20	407.40	405.50	1	5,986	0.02%
2018/03/08	5	400.10	5	402.10	400.50	0	5,903	0.00%
2018/03/07	2	393.50	2	384.00	393.50	0	5,856	0.00%
2018/03/06	2	383.50	2	385.25	383.50	0	5,819	0.00%
2018/03/05	4	374.75	4	379.25	377.00	0	6,084	0.00%
2018/03/02	5	358.70	5	353.80	365.50	0	6,006	0.00%
2018/03/01	10	346.00	11	338.82	346.00	-1	5,882	-0.02%
2018/02/27	1	330.50	1	330.50	330.50	0	5,833	0.00%
2018/02/26	3	324.00	3	329.67	325.00	0	5,824	0.00%
2018/02/23	4	332.50	3	340.67	325.00	1	5,726	0.02%
2018/02/22	4	325.38	4	328.38	327.00	0	5,606	0.00%
2018/02/21	2	326.00	2	324.00	326.00	0	5,491	0.00%
2018/02/12	4	334.38	4	319.50	312.00	0	5,437	0.00%
2018/02/09	5	327.60	5	330.70	331.50	0	5,426	0.00%
2018/02/08	5	350.80	4	357.38	348.00	1	5,406	0.02%
2018/02/07	3	363.00	8	372.88	357.50	-5	5,364	-0.09%
2018/02/06	5	368.80	0	0.00	354.00	5	5,307	0.09%
2018/02/05	1	385.00	1	385.00	385.00	0	5,207	0.00%
2018/02/02	0	0.00	1	406.00	400.00	-1	5,176	-0.02%
2018/02/01	1	386.00	1	388.50	386.00	0	5,070	0.00%
2018/01/31	4	381.75	4	376.50	387.00	0	5,049	0.00%
2018/01/30	2	376.00	2	380.50	373.00	0	5,001	0.00%
2018/01/29	1	382.50	1	381.50	382.50	0	4,960	0.00%
2018/01/26	1	380.00	0	0.00	373.00	1	4,892	0.02%
2018/01/25	3	396.50	3	402.67	395.50	0	4,805	0.00%
2018/01/23	5	410.00	6	417.75	395.00	-1	4,728	-0.02%
2018/01/22	15	415.00	13	395.08	415.00	2	4,613	0.04%
2018/01/19	13	389.00	15	372.90	389.00	-2	4,490	-0.04%
2018/01/18	8	361.88	8	365.06	362.00	0	4,482	0.00%
2018/01/17	1	355.00	1	358.50	355.00	0	4,397	0.00%
2018/01/16	14	351.04	14	351.71	360.50	0	4,332	0.00%
2018/01/15	1	350.50	2	355.25	354.00	-1	4,165	-0.02%
2018/01/11	5	390.70	5	392.80	386.50	0	4,022	0.00%
2018/01/10	0	0.00	2	382.50	379.50	-2	3,929	-0.05%
2018/01/08	0	0.00	1	402.50	400.00	-1	3,857	-0.03%
2018/01/05	0	0.00	1	402.50	404.00	-1	3,856	-0.03%
2018/01/04	4	400.88	1	401.00	398.50	3	3,820	0.08%
2018/01/03	0	0.00	1	389.00	389.00	-1	3,730	-0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

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－2024/04/10

...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－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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

群益金鼎-基隆 券商分點個股進出 群益金鼎-基隆 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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆券商分點全部個股操作績效/獲利分析