國巨 (2327)-凱基-東港券商分點個股進出

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

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－凱基-東港券商分點個股進出

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

凱基-東港券商分點個股進出
凱基-東港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	0	0.00	1.4	637.00	638.00	-1.4	2,811	-0.05%
2024/05/22	1	639.94	0	0.00	636.00	1	2,821	0.04%
2024/05/21	0	627.00	0	0.00	630.00	0	2,814	0.00%
2024/05/17	1	648.00	0	0.00	640.00	1	2,801	0.04%
2024/05/16	0	0.00	2	644.00	645.00	-2	2,800	-0.07%
2024/05/14	1	632.00	1	634.00	634.00	0	2,817	0.00%
2024/05/13	0.1	640.00	0	0.00	636.00	0.1	2,813	0.00%
2024/05/10	1	636.00	0	0.00	635.00	1	2,809	0.04%
2024/05/08	0	0.00	10	660.00	662.00	-10	2,748	-0.36%
2024/05/06	1.1	655.27	1	661.00	659.00	0.1	2,689	0.00%
2024/05/03	0	0.00	5.3	653.69	655.00	-5.3	2,641	-0.20%
2024/04/30	0	0.00	0.1	629.00	625.00	-0.1	2,463	0.00%
2024/04/29	4	627.50	0	0.00	631.00	4	2,447	0.16%
2024/04/24	0	0.00	2.1	617.67	624.00	-2.1	2,408	-0.09%
2024/04/19	4	591.00	3.2	586.94	588.00	0.8	2,393	0.03%
2024/04/17	0.4	591.00	0	0.00	593.00	0.4	2,342	0.02%
2024/04/16	0.1	588.00	0	0.00	585.00	0.1	2,348	0.00%
2024/04/15	0	0.00	0.1	607.00	602.00	-0.1	2,322	0.00%
2024/04/12	10	618.00	0	0.00	618.00	10	2,286	0.44%
2024/04/11	0.4	610.00	1	609.00	609.00	-0.7	2,256	-0.03%
2024/04/10	1	624.00	1	625.00	621.00	0	2,230	0.00%
2024/04/09	2	620.00	2	615.00	615.00	0	2,228	0.00%
2024/04/08	1	617.00	3	630.00	617.00	-2	2,225	-0.09%
2024/04/03	1	625.00	0	0.00	614.00	1	2,189	0.05%
2024/04/02	0	0.00	1	615.00	616.00	-1	2,171	-0.05%
2024/04/01	3	618.33	2.2	615.91	622.00	0.8	2,135	0.04%
2024/03/28	3	594.00	0	592.00	594.00	3	2,012	0.15%
2024/03/27	0	576.00	0.1	575.00	581.00	-0.1	2,001	0.00%
2024/03/21	1	581.00	1	572.00	585.00	0	1,958	0.00%
2024/03/20	3	579.67	2	577.00	579.00	1	1,938	0.05%
2024/03/19	1	577.00	1	581.00	578.00	0	2,018	0.00%
2024/03/18	2	586.00	2	584.99	586.00	0	2,040	0.00%
2024/03/15	2	579.50	3	580.00	583.00	-1	2,079	-0.05%
2024/03/14	2	581.00	4	578.00	584.00	-2	2,123	-0.09%
2024/03/13	2	584.00	2	581.00	583.00	0	2,121	0.00%
2024/03/12	0	0.00	1	575.00	578.00	-1	2,092	-0.05%
2024/03/11	1	564.97	0	0.00	566.00	1	2,078	0.05%
2024/03/08	0	565.00	1	565.00	565.00	-1	2,087	-0.05%
2024/03/07	0	555.00	0	0.00	556.00	0	2,034	0.00%
2024/03/06	0	555.00	0	0.00	556.00	0	2,040	0.00%
2024/03/05	1	550.02	0	0.00	549.00	1	2,074	0.05%
2024/03/01	4	567.00	5	569.00	563.00	-1	2,148	-0.05%
2024/02/22	0	556.00	0	0.00	552.00	0	2,101	0.00%
2024/01/26	0	553.00	0	0.00	552.00	0	2,033	0.00%
2024/01/23	0	0.00	1	561.00	560.00	-1	2,114	-0.05%
2024/01/22	2.1	556.71	0	0.00	556.00	2.1	2,117	0.10%
2024/01/18	0	560.00	0	0.00	557.00	0	2,132	0.00%
2024/01/17	0	573.00	0	0.00	559.00	0	2,125	0.00%
2024/01/15	1	571.00	0	0.00	576.00	1	2,039	0.05%
2024/01/11	2	556.00	0	0.00	554.00	2	2,046	0.10%
2024/01/10	1	555.00	3	554.00	555.00	-2	2,064	-0.10%
2024/01/05	0.1	574.00	0	0.00	572.00	0.1	2,086	0.01%
2024/01/02	1	592.00	0	0.00	587.00	1	2,110	0.05%
2023/12/28	1	604.00	0	0.00	597.00	1	2,110	0.05%
2023/12/27	1	601.00	1	604.00	601.00	0	2,114	0.00%
2023/12/25	1	596.00	1	594.00	594.00	0	2,137	0.00%
2023/12/22	1.2	603.92	0	0.00	596.00	1.2	2,130	0.06%
2023/12/19	0	0.00	1	615.00	616.00	-1	2,106	-0.05%
2023/12/18	0.1	618.00	0	0.00	620.00	0.1	2,095	0.00%
2023/12/14	0	0.00	3.2	628.66	634.00	-3.2	2,058	-0.16%
2023/12/13	1	614.00	0	0.00	605.00	1	1,990	0.05%
2023/12/12	2.1	620.95	2	623.50	619.00	0.1	1,991	0.01%
2023/12/11	0	0.00	1.9	609.25	614.00	-1.9	1,943	-0.10%
2023/12/08	1	602.00	2	601.00	601.00	-1	1,894	-0.05%
2023/12/04	0	0.00	2	600.50	599.00	-2	1,861	-0.11%
2023/12/01	0	0.00	0	598.00	597.00	0	1,862	0.00%
2023/11/28	1	593.00	13.2	592.93	594.00	-12.2	1,921	-0.63%
2023/11/24	0	0.00	1.1	577.40	575.00	-1.1	1,859	-0.06%
2023/11/22	5	550.00	5	548.00	550.00	0	1,777	0.00%
2023/11/14	0	0.00	0.2	552.45	546.00	-0.2	1,764	-0.01%
2023/11/13	0	0.00	0.8	555.94	557.00	-0.8	1,781	-0.05%
2023/11/08	0	0.00	1.2	550.17	549.00	-1.2	1,796	-0.07%
2023/11/07	0	0.00	0.3	556.80	557.00	-0.3	1,799	-0.01%
2023/11/06	0	0.00	0.1	550.00	551.00	-0.1	1,789	-0.01%
2023/11/03	0	0.00	0.1	546.91	549.00	-0.1	1,785	-0.01%
2023/11/02	0	0.00	0.2	545.67	547.00	-0.2	1,778	-0.01%
2023/10/31	0.1	529.00	0	0.00	526.00	0.1	1,721	0.01%
2023/10/27	2	534.00	0	0.00	534.00	2	1,733	0.12%
2023/10/24	0.1	523.00	0	0.00	525.00	0.1	1,751	0.01%
2023/10/23	0.1	537.00	0	0.00	530.00	0.1	1,790	0.01%
2023/10/20	0	0.00	1	534.00	530.00	-1	1,796	-0.06%
2023/10/18	0	0.00	0.1	553.00	550.00	-0.1	1,839	0.00%
2023/10/17	0.2	549.50	9	552.17	547.00	-8.8	1,808	-0.48%
2023/10/16	0	0.00	0.1	542.00	536.00	-0.1	1,782	-0.01%
2023/10/13	0	0.00	0.2	542.00	542.00	-0.2	1,824	-0.01%
2023/10/12	0	0.00	11.3	537.76	543.00	-11.3	1,840	-0.61%
2023/10/11	0.1	525.00	0	0.00	527.00	0.1	1,801	0.01%
2023/10/05	0	0.00	0.4	528.25	530.00	-0.4	1,819	-0.02%
2023/10/04	0	0.00	0.1	519.00	521.00	-0.1	1,828	-0.01%
2023/10/03	0.2	518.67	0	0.00	520.00	0.2	1,822	0.01%
2023/10/02	0	0.00	0.5	531.32	533.00	-0.5	1,829	-0.03%
2023/09/28	0	0.00	0.1	525.00	525.00	-0.1	1,831	-0.01%
2023/09/26	0	0.00	0.3	519.00	521.00	-0.3	1,874	-0.02%
2023/09/25	0	0.00	1	526.95	521.00	-1	1,881	-0.05%
2023/09/22	0	0.00	0.1	520.00	521.00	-0.1	1,870	0.00%
2023/09/18	1	516.00	1.1	523.10	525.00	-0.1	1,903	0.00%
2023/09/15	0	0.00	1.4	521.23	522.00	-1.4	1,898	-0.07%
2023/09/14	0	0.00	2	509.00	512.00	-2	1,870	-0.11%
2023/09/13	0	0.00	0.1	505.00	506.00	-0.1	1,881	0.00%
2023/09/12	0	0.00	0.2	512.00	514.00	-0.2	1,892	-0.01%
2023/09/11	0	0.00	0	505.00	500.00	0	1,896	0.00%
2023/09/06	1	506.00	165	505.08	505.00	-164	1,973	-8.31%	大賣/鉅額交易
2023/09/05	0	0.00	11	506.82	508.00	-11	1,979	-0.56%
2023/09/04	2	502.00	1	504.70	497.50	1	1,991	0.05%
2023/09/01	0	0.00	4.1	505.00	499.50	-4.1	1,977	-0.21%
2023/08/31	1	486.00	0	483.00	485.00	1	1,904	0.05%
2023/08/29	1	477.50	0.1	476.00	479.00	0.9	1,976	0.05%
2023/08/28	1	478.00	0	0.00	478.00	1	2,013	0.05%
2023/08/18	1	462.50	5	460.00	461.50	-4	2,467	-0.16%
2023/08/17	1	457.00	4.4	447.20	457.00	-3.4	2,495	-0.14%
2023/08/16	5	449.01	0	0.00	448.50	5	2,520	0.20%
2023/08/15	0.1	460.00	0	0.00	453.00	0.1	2,548	0.00%
2023/08/11	0.4	469.25	0	0.00	470.00	0.4	2,588	0.02%
2023/08/02	0	0.00	1	460.50	463.00	-1	2,653	-0.04%
2023/07/31	14	468.00	14.1	463.00	459.50	-0.1	2,652	0.00%
2023/07/28	1	469.00	0	0.00	471.50	1	2,642	0.04%
2023/07/26	1	457.78	16	449.97	449.50	-15	2,598	-0.58%
2023/07/25	0.1	461.00	0	0.00	461.50	0.1	2,565	0.00%
2023/07/24	1.1	457.69	0	0.00	457.50	1.1	2,572	0.04%
2023/07/20	10	487.50	0	0.00	485.00	10	2,540	0.39%
2023/07/19	80.1	486.00	0	0.00	486.00	80.1	2,551	3.14%
2023/07/17	100	499.50	0.1	500.00	503.00	100	2,606	3.83%
2023/07/04	0	498.00	0	0.00	497.50	0	2,763	0.00%
2023/07/03	0	0.00	100	497.89	499.50	-100	2,747	-3.64%
2023/06/30	0	493.00	0	0.00	491.50	0	2,748	0.00%
2023/06/29	100	494.75	2	495.50	495.00	98	2,752	3.56%
2023/06/26	0.1	489.50	0	0.00	486.00	0.1	2,801	0.00%
2023/06/21	0.1	493.00	170	491.44	491.00	-170	2,822	-6.02%	大賣/鉅額交易
2023/06/16	171	505.59	1	509.00	506.00	170	2,851	5.96%	大買/鉅額交易
2023/06/15	0	0.00	10.2	505.72	510.00	-10.2	2,843	-0.36%
2023/06/09	2.2	494.12	0	0.00	492.50	2.2	2,944	0.07%
2023/06/08	0	496.50	0	0.00	494.00	0	2,967	0.00%
2023/06/07	2	506.00	0.2	503.67	504.00	1.9	3,005	0.06%
2023/06/06	1.1	518.00	2	512.50	502.00	-0.9	3,017	-0.03%
2023/06/05	0	0.00	1	519.00	519.00	-1	2,987	-0.03%
2023/06/02	1	505.00	0.1	505.00	506.00	1	2,963	0.03%
2023/05/31	0	0.00	4	498.75	508.00	-4	2,953	-0.14%
2023/05/30	2.1	499.26	0	0.00	496.00	2.1	2,868	0.07%
2023/05/29	5	505.98	0	0.00	508.00	5	2,835	0.18%
2023/05/26	1.1	507.59	0	0.00	502.00	1.1	2,797	0.04%
2023/05/25	0	494.00	0	0.00	507.00	0	2,742	0.00%
2023/05/24	1	487.00	2	491.50	492.50	-1	2,711	-0.04%
2023/05/22	1	488.00	1	491.00	493.00	0	2,684	0.00%
2023/05/16	0	0.00	0	494.00	491.00	0	2,854	0.00%
2023/05/10	1	494.00	0	0.00	494.50	1	2,965	0.03%
2023/05/09	1	499.99	2	490.50	500.00	-1	2,957	-0.03%
2023/05/05	1	503.00	0	0.00	506.00	1	2,957	0.03%
2023/05/04	1	494.00	0	0.00	493.50	1	2,967	0.03%
2023/04/28	2.1	497.67	0	0.00	496.00	2.1	3,122	0.07%
2023/04/27	2	494.00	0	0.00	492.00	2	3,153	0.06%
2023/04/25	1.3	498.67	0	0.00	490.50	1.3	3,155	0.04%
2023/04/24	0	0.00	1	499.00	507.00	-1	3,135	-0.03%
2023/04/21	1.2	498.91	0	0.00	495.50	1.2	3,149	0.04%
2023/04/20	5.3	526.63	0	0.00	518.00	5.3	3,144	0.17%
2023/04/19	1	536.00	0	0.00	535.00	1	3,233	0.03%
2023/04/17	14	544.79	1	543.00	542.00	13	3,321	0.39%
2023/04/14	0	0.00	10.3	552.17	553.00	-10.3	3,301	-0.31%
2023/04/13	2	542.50	3	548.00	542.00	-1	3,262	-0.03%
2023/04/12	0	0.00	1.3	536.34	542.00	-1.3	3,214	-0.04%
2023/04/11	0	0.00	1.2	526.00	527.00	-1.2	3,148	-0.04%
2023/04/10	1	533.00	0.1	532.00	530.00	0.9	3,136	0.03%
2023/04/07	5.1	517.99	0	0.00	516.00	5.1	3,105	0.16%
2023/04/06	0.2	520.50	0	0.00	520.00	0.2	3,098	0.01%
2023/03/31	0.2	528.00	0.1	531.00	529.00	0.1	3,095	0.00%
2023/03/30	0.1	520.00	0	0.00	520.00	0.1	3,086	0.00%
2023/03/29	1.1	525.71	0	0.00	520.00	1.1	3,103	0.03%
2023/03/28	1	533.00	7	533.43	531.00	-6	3,146	-0.19%
2023/03/27	0	0.00	2.1	530.98	533.00	-2.1	3,138	-0.07%
2023/03/24	1	526.00	1.2	522.39	527.00	-0.2	3,153	0.00%
2023/03/23	2	517.00	0	0.00	517.00	2	3,147	0.06%
2023/03/20	1	501.00	0	0.00	500.00	1	3,157	0.03%
2023/03/17	0.1	488.75	0	495.90	496.00	0.1	3,177	0.00%
2023/03/16	0.1	491.77	1	484.50	486.50	-0.9	3,182	-0.03%
2023/03/15	3.1	498.76	2.1	505.95	492.00	1	3,179	0.03%
2023/03/13	0	0.00	4	510.00	519.00	-4	3,134	-0.13%
2023/03/10	1.2	528.83	0	0.00	518.00	1.2	3,165	0.04%
2023/03/07	0	0.00	1	561.00	559.00	-1	3,204	-0.03%
2023/03/06	0	0.00	3.2	549.20	557.00	-3.2	3,199	-0.10%
2023/03/03	1	545.00	0.1	547.00	539.00	0.9	3,168	0.03%
2023/03/02	0.1	532.00	0	0.00	531.00	0.1	3,150	0.00%
2023/03/01	0	0.00	1	531.00	538.00	-1	3,141	-0.03%
2023/02/24	2.1	539.49	1	539.01	538.00	1.1	3,104	0.03%
2023/02/23	2.1	541.00	0	0.00	543.00	2.1	3,113	0.07%
2023/02/22	1.2	541.17	0	0.00	541.00	1.2	3,120	0.04%
2023/02/21	0	0.00	2	558.00	560.00	-2	3,121	-0.06%
2023/02/20	6	560.00	1	561.00	561.00	5	3,188	0.16%
2023/02/16	5.2	572.19	5.4	565.85	575.00	-0.2	3,252	-0.01%
2023/02/15	2	543.50	2	538.00	545.00	0	3,223	0.00%
2023/02/14	4	537.25	1.2	528.37	540.00	2.8	3,220	0.09%
2023/02/13	1	508.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	3	508.00	1	510.00	516.00	2	3,293	0.06%
2023/02/09	4.2	510.55	0.1	523.00	511.00	4.1	3,308	0.12%
2023/02/06	0	0.00	1	534.00	533.00	-1	3,371	-0.03%
2023/02/03	0	0.00	1	540.00	540.00	-1	3,427	-0.03%
2023/02/02	1	541.00	0	0.00	541.00	1	3,458	0.03%
2023/01/31	0	0.00	1	539.66	540.00	-1	3,468	-0.03%
2023/01/30	0.2	527.00	0	0.00	532.00	0.2	3,436	0.00%
2023/01/17	1	513.00	0	0.00	519.00	1	3,372	0.03%
2023/01/13	0	0.00	0.3	513.33	514.00	-0.3	3,380	-0.01%
2023/01/12	0.1	522.50	0.8	518.00	520.00	-0.7	3,399	-0.02%
2023/01/10	0	0.00	2.5	534.36	535.00	-2.5	3,429	-0.07%
2023/01/09	1	525.00	4.7	516.01	525.00	-3.7	3,404	-0.11%
2023/01/06	1	489.50	0.4	494.07	496.00	0.6	3,316	0.02%
2023/01/05	1	485.50	3.4	483.13	485.50	-2.4	3,296	-0.07%
2023/01/04	0	0.00	10	465.50	465.00	-10	3,310	-0.30%
2023/01/03	0	0.00	5	465.00	465.50	-5	3,399	-0.15%
2022/12/30	3.7	456.66	2	451.00	451.00	1.7	3,420	0.05%
2022/12/27	0	0.00	0.5	470.50	464.50	-0.5	3,470	-0.02%
2022/12/23	0	0.00	1	458.00	460.00	-1	3,489	-0.03%
2022/12/20	2.2	470.28	8	469.00	455.50	-5.8	3,547	-0.16%
2022/12/19	0.1	475.00	21	473.10	472.00	-20.9	3,539	-0.59%
2022/12/15	1	492.00	0	0.00	495.00	1	3,506	0.03%
2022/12/14	0	0.00	2	481.50	486.00	-2	3,532	-0.06%
2022/12/13	11	485.86	10	476.00	474.00	1	3,606	0.03%
2022/12/08	1	478.01	0	0.00	478.50	1	3,599	0.03%
2022/12/07	1	482.00	0	0.00	484.50	1	3,592	0.03%
2022/12/06	0	0.00	2	491.00	491.00	-2	3,580	-0.06%
2022/12/05	0	0.00	0.3	502.70	502.00	-0.3	3,582	-0.01%
2022/12/02	1	489.00	5.1	484.70	489.50	-4.1	3,542	-0.12%
2022/12/01	3	469.67	7	475.07	473.00	-4	3,544	-0.11%
2022/11/30	2	460.75	1	439.00	463.00	1	3,479	0.03%
2022/11/24	2	453.00	0	0.00	452.00	2	3,392	0.06%
2022/11/23	0	454.00	0	0.00	449.00	0	3,382	0.00%
2022/11/18	2	460.00	0	0.00	453.50	2	3,373	0.06%
2022/11/17	0.2	463.50	2	462.25	466.00	-1.9	3,349	-0.06%
2022/11/16	2	455.25	0.2	458.47	461.00	1.8	3,355	0.05%
2022/11/14	2.1	439.98	0	0.00	439.50	2.1	3,241	0.06%
2022/11/11	3.1	449.08	3.9	444.70	445.50	-0.8	3,187	-0.03%
2022/11/10	0.2	420.00	0	0.00	421.50	0.2	3,081	0.01%
2022/11/09	1	420.00	1.3	417.56	424.00	-0.3	3,065	-0.01%
2022/11/08	1	394.50	2.3	393.55	393.50	-1.3	3,012	-0.04%
2022/11/07	0.4	382.00	0	0.00	382.00	0.4	2,984	0.01%
2022/11/04	1	384.00	0	0.00	389.50	1	2,986	0.03%
2022/11/03	0	0.00	1.8	380.32	389.50	-1.8	2,937	-0.06%
2022/11/02	0	0.00	1	377.00	381.50	-1	2,891	-0.03%
2022/11/01	2.2	371.95	0.5	370.50	379.00	1.7	2,863	0.06%
2022/10/31	0	0.00	0.1	361.00	367.00	-0.1	2,807	0.00%
2022/10/19	2.1	269.95	0	0.00	268.00	2.1	2,763	0.08%
2022/10/18	0	0.00	1	280.00	278.50	-1	2,727	-0.04%
2022/10/14	0	0.00	0.5	275.50	277.50	-0.5	2,742	-0.02%
2022/10/13	0	0.00	2	269.00	264.00	-2	2,756	-0.07%
2022/10/12	2	268.25	0	0.00	270.50	2	2,754	0.07%
2022/10/11	2	272.50	2	277.00	272.50	0	2,742	0.00%
2022/10/07	2	287.50	1	292.00	287.00	1	2,735	0.04%
2022/10/05	2	296.25	2	298.25	297.50	0	2,752	0.00%
2022/10/04	1	287.50	0	0.00	287.50	1	2,772	0.04%
2022/10/03	1	280.00	1	278.00	281.00	0	2,786	0.00%
2022/09/30	2	265.50	1	265.00	269.00	1	2,830	0.04%
2022/09/29	1	289.84	1	278.50	271.00	0	2,818	0.00%
2022/09/28	0	291.00	3	290.67	285.00	-3	2,767	-0.11%
2022/09/27	1.1	301.00	0	0.00	300.00	1.1	2,795	0.04%
2022/09/21	1	327.50	1	331.00	327.50	0	2,977	0.00%
2022/09/20	0	0.00	250	330.93	333.50	-250	2,976	-8.40%	大賣/鉅額交易
2022/09/15	0	0.00	0.4	335.50	338.00	-0.4	2,977	-0.01%
2022/09/13	0	0.00	0	333.00	333.00	0	2,951	0.00%
2022/09/12	15	337.50	2	337.00	333.00	13	2,987	0.44%
2022/09/08	41	332.34	2	331.25	335.00	39	2,968	1.31%
2022/09/07	0	0.00	1	312.00	316.00	-1	2,901	-0.03%
2022/09/06	201	315.70	0	0.00	316.00	201	2,909	6.91%	大買/鉅額交易
2022/09/02	1	315.00	1	314.50	312.50	0	2,913	0.00%
2022/09/01	0.1	318.50	0	0.00	317.00	0.1	2,885	0.00%
2022/08/29	1	315.50	0	0.00	317.50	1	2,832	0.04%
2022/08/24	0	324.00	0	0.00	324.00	0	2,780	0.00%
2022/08/22	0.1	330.00	0	0.00	327.00	0.1	2,845	0.00%
2022/08/18	0	0.00	1	325.50	327.50	-1	2,833	-0.04%
2022/08/16	0	334.00	0	0.00	332.50	0	2,801	0.00%
2022/08/15	0	0.00	0	333.50	334.50	0	2,800	0.00%
2022/08/09	2	323.99	2	323.75	325.00	0	2,791	0.00%
2022/08/05	1	320.00	0	0.00	323.00	1	2,818	0.04%
2022/08/04	1	317.00	2	319.00	317.00	-1	2,824	-0.04%
2022/07/29	1	345.00	0	0.00	342.00	1	2,789	0.04%
2022/07/28	1	344.50	1	343.00	340.50	0	2,792	0.00%
2022/07/20	3	330.00	3	325.67	322.50	0	2,791	0.00%
2022/07/19	1	323.00	1	325.50	326.00	0	2,770	0.00%
2022/07/15	3	316.83	4	320.88	318.50	-1	2,725	-0.04%
2022/07/14	0.1	320.50	1	320.00	320.00	-0.9	2,711	-0.03%
2022/07/13	1	317.00	0	317.00	318.00	1	2,698	0.04%
2022/07/12	1	311.00	0	0.00	309.00	1	2,648	0.04%
2022/07/08	1.1	305.45	3	304.00	308.50	-1.9	2,561	-0.07%
2022/07/07	1	286.00	1	291.50	291.00	0	2,477	0.00%
2022/07/06	1	281.50	14	282.00	280.00	-13	2,465	-0.53%
2022/07/05	2	283.50	1	283.01	284.50	1	2,455	0.04%
2022/07/04	3	283.00	3	281.00	278.00	0	2,403	0.00%
2022/07/01	5	289.39	9	285.50	282.00	-4	2,373	-0.17%
2022/06/30	1.1	315.30	0	0.00	308.00	1.1	2,292	0.05%
2022/06/29	0	327.00	0	0.00	325.00	0	2,259	0.00%
2022/06/23	1	331.00	0	0.00	331.50	1	2,215	0.05%
2022/06/22	0	342.00	0	0.00	335.50	0	2,187	0.00%
2022/06/20	0.1	345.00	0	0.00	342.00	0.1	2,165	0.00%
2022/06/17	0.1	357.29	0	0.00	354.00	0.1	2,161	0.00%
2022/06/16	0	0.00	1	383.00	368.00	-1	2,151	-0.05%
2022/06/14	0.2	379.67	1	377.00	377.00	-0.9	2,317	-0.04%
2022/06/09	1	404.00	0	0.00	405.00	1	2,318	0.04%
2022/06/08	1	412.00	2	410.25	403.00	-1	2,314	-0.04%
2022/05/31	0	0.00	6	397.50	405.00	-6	2,444	-0.25%
2022/05/30	3	398.33	2	397.75	399.50	1	2,397	0.04%
2022/05/24	0.1	385.32	0	0.00	382.00	0.1	2,548	0.00%
2022/05/18	0	0.00	1	403.50	401.00	-1	2,643	-0.04%
2022/05/16	1	388.00	0	0.00	381.50	1	2,623	0.04%
2022/05/13	0	0.00	2	383.00	383.00	-2	2,612	-0.08%
2022/05/12	0	0.00	1	388.50	378.00	-1	2,629	-0.04%
2022/05/05	0	0.00	1	417.00	417.00	-1	2,680	-0.04%
2022/04/29	2	405.50	1	402.00	404.50	1	2,759	0.04%
2022/04/25	1	396.00	0.3	395.50	393.50	0.7	2,931	0.02%
2022/04/22	0	0.00	1	409.00	405.50	-1	2,949	-0.03%
2022/04/20	0	0.00	2	411.00	409.50	-2	3,062	-0.07%
2022/04/12	1.1	389.28	0	0.00	393.00	1.1	3,491	0.03%
2022/04/11	1.1	400.57	0	0.00	398.00	1.1	3,799	0.03%
2022/04/07	1.1	416.21	0	0.00	409.00	1.1	3,871	0.03%
2022/03/31	1	437.00	0	0.00	434.00	1	3,953	0.03%
2022/03/30	0	0.00	1	442.00	440.00	-1	3,984	-0.03%
2022/03/28	0.1	424.00	5	422.50	431.50	-4.9	4,080	-0.12%
2022/03/25	0	0.00	1	432.00	430.50	-1	4,082	-0.02%
2022/03/24	0	0.00	0.4	428.00	433.00	-0.4	4,076	-0.01%
2022/03/22	0	0.00	2	426.50	432.00	-2	4,078	-0.05%
2022/03/21	1.1	418.58	1	422.50	418.50	0.1	4,040	0.00%
2022/03/18	1.4	419.68	2.6	421.92	423.50	-1.2	4,022	-0.03%
2022/03/17	1	443.00	1	443.00	445.50	0	3,898	0.00%
2022/03/16	0	0.00	0.1	422.00	417.50	-0.1	3,845	0.00%
2022/03/15	2.1	421.01	0	422.00	420.00	2	3,842	0.05%
2022/03/14	0	433.67	0	0.00	436.00	0	3,836	0.00%
2022/03/10	0	0.00	1	434.01	436.00	-1	3,901	-0.03%
2022/03/09	2	424.26	2	421.75	423.50	0	3,908	0.00%
2022/03/08	1.2	417.72	0	0.00	414.50	1.2	3,907	0.03%
2022/03/07	3.1	431.02	4	428.88	427.00	-1	3,897	-0.02%
2022/03/04	0.8	453.20	1	450.50	450.50	-0.3	3,893	-0.01%
2022/03/03	1	460.50	1	459.50	459.50	0	3,924	0.00%
2022/03/02	0.1	459.50	0	0.00	462.50	0.1	3,956	0.00%
2022/03/01	1	460.00	0	0.00	465.00	1	3,973	0.03%
2022/02/25	2.1	450.32	1	444.00	451.50	1.1	3,971	0.03%
2022/02/24	0.2	456.50	11	457.00	448.00	-10.9	3,958	-0.27%
2022/02/23	10	469.40	0	0.00	463.50	10	3,927	0.25%
2022/02/22	1	471.50	1	469.50	469.50	0	3,930	0.00%
2022/02/21	0	477.00	0	0.00	479.50	0	3,963	0.00%
2022/02/18	0	0.00	5	470.00	473.00	-5	4,013	-0.12%
2022/02/17	1	475.00	1	469.00	467.50	0	4,028	0.00%
2022/02/16	0.1	472.00	0	0.00	472.50	0.1	4,053	0.00%
2022/02/14	1	465.00	0	0.00	464.00	1	4,050	0.02%
2022/02/11	1	479.00	1	482.00	482.00	0	4,043	0.00%
2022/02/10	1	476.50	2	479.75	489.50	-1	4,046	-0.02%
2022/02/09	1	460.50	1	465.50	466.00	0	4,002	0.00%
2022/02/07	1.1	454.32	0	0.00	454.00	1.1	4,000	0.03%
2022/01/26	1	458.50	3	453.83	459.00	-2	4,047	-0.05%
2022/01/25	2	455.75	2	459.25	451.00	0	4,146	0.00%
2022/01/24	6	462.50	2	462.25	463.00	4	4,130	0.10%
2022/01/21	2	468.50	1	475.00	469.50	1	4,123	0.02%
2022/01/20	0.1	487.50	0	0.00	481.50	0.1	4,162	0.00%
2022/01/19	2	492.50	0	0.00	487.50	2	4,149	0.05%
2022/01/18	0	0.00	3	511.00	502.00	-3	4,118	-0.07%
2022/01/14	1	487.50	0	487.50	492.00	1	4,047	0.02%
2022/01/13	3.2	499.91	0	0.00	498.00	3.2	4,035	0.08%
2022/01/11	0.2	505.00	0	0.00	501.00	0.2	4,009	0.00%
2022/01/10	0.2	520.00	0	511.00	519.00	0.2	3,956	0.01%
2022/01/07	0	0.00	2	522.50	515.00	-2	3,941	-0.05%
2022/01/06	0	0.00	1	527.00	523.00	-1	3,850	-0.03%
2022/01/05	3	534.33	8	531.12	535.00	-5	3,789	-0.13%
2022/01/04	3	523.67	9.2	524.97	533.00	-6.2	3,671	-0.17%
2022/01/03	0	0.00	0	491.00	491.00	0	3,353	0.00%
2021/12/30	0	0.00	1	479.00	479.50	-1	3,300	-0.03%
2021/12/29	1	473.00	0	0.00	474.00	1	3,332	0.03%
2021/12/28	0	0.00	1	478.00	478.00	-1	3,367	-0.03%
2021/12/27	0	0.00	2	480.25	481.50	-2	3,348	-0.06%
2021/12/24	1	481.50	5	476.20	473.00	-4	3,395	-0.12%
2021/12/23	0	0.00	0.1	471.50	476.00	-0.1	3,393	0.00%
2021/12/22	4	469.12	1.1	463.69	469.50	3	3,393	0.09%
2021/12/17	1	448.50	0	0.00	447.00	1	3,378	0.03%
2021/12/16	1	452.00	0	0.00	451.00	1	3,379	0.03%
2021/12/14	0	0.00	1.1	451.63	448.50	-1.1	3,425	-0.03%
2021/12/13	0.1	457.50	0	0.00	456.50	0.1	3,448	0.00%
2021/12/10	1	450.50	0	0.00	447.50	1	3,480	0.03%
2021/12/07	3	456.33	2	458.75	456.00	1	3,505	0.03%
2021/12/06	1	466.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	0	0.00	4	471.38	472.50	-4	3,533	-0.11%
2021/12/02	1	465.00	9	466.00	465.00	-8	3,524	-0.23%
2021/11/30	2	468.25	2	460.25	456.50	0	3,534	0.00%
2021/11/25	1	472.50	2	470.75	465.00	-1	3,565	-0.03%
2021/11/22	0	0.00	4	462.38	466.00	-4	3,701	-0.11%
2021/11/18	1	454.50	1	453.00	456.00	0	3,746	0.00%
2021/11/17	2	444.50	2	444.05	448.00	0	3,775	0.00%
2021/11/16	0	0.00	0.1	439.00	436.50	-0.1	3,871	0.00%
2021/11/15	1.1	441.83	1	437.00	442.00	0.1	4,120	0.00%
2021/11/12	0	0.00	1	432.50	429.50	-1	4,155	-0.02%
2021/11/11	1	429.50	0	0.00	429.50	1	4,196	0.02%
2021/11/10	3	431.50	4	429.38	430.00	-1	4,274	-0.02%
2021/11/09	1	430.50	0.1	429.00	429.00	0.9	4,380	0.02%
2021/11/08	1	419.00	1	421.50	419.00	0	4,358	0.00%
2021/11/05	0	0.00	1.1	422.54	425.50	-1.1	4,396	-0.02%
2021/11/04	0.1	427.00	0	0.00	423.00	0.1	4,430	0.00%
2021/11/03	3	422.17	1.1	423.23	422.50	1.9	4,458	0.04%
2021/11/02	2	415.50	7	415.14	410.00	-5	4,405	-0.11%
2021/11/01	2	432.75	2	431.25	427.00	0	4,322	0.00%
2021/10/29	1	435.50	0	0.00	434.00	1	4,311	0.02%
2021/10/28	5	440.30	2	441.25	438.50	3	4,310	0.07%
2021/10/27	1	427.50	1	427.50	430.50	0	4,235	0.00%
2021/10/26	1	427.50	0	428.50	427.50	1	4,261	0.02%
2021/10/25	4.1	424.22	3	421.33	427.00	1.1	4,254	0.03%
2021/10/22	1	418.50	1	421.50	421.50	0	4,333	0.00%
2021/10/21	0	0.00	2	420.00	419.50	-2	4,442	-0.05%
2021/10/20	2	424.64	2.1	424.43	426.00	-0.1	4,495	0.00%
2021/10/19	1	413.00	1	419.00	419.00	0	4,510	0.00%
2021/10/15	1	410.50	9	411.56	417.00	-8	4,678	-0.17%
2021/10/13	8	405.87	4	408.63	402.00	4	4,753	0.08%
2021/10/12	3.1	406.94	2	413.00	414.00	1.1	4,751	0.02%
2021/10/08	2	415.75	1	419.50	410.00	1	4,767	0.02%
2021/10/06	1	407.00	0	0.00	403.00	1	4,785	0.02%
2021/10/05	2	405.00	1	400.00	417.00	1	4,777	0.02%
2021/10/04	3	419.61	2	416.25	409.50	1	4,776	0.02%
2021/10/01	5.3	422.98	1	431.50	418.00	4.3	4,818	0.09%
2021/09/29	1	440.00	1	441.00	439.00	0	5,106	0.00%
2021/09/28	1	454.00	0	0.00	453.00	1	5,152	0.02%
2021/09/27	2.1	467.46	2	465.75	466.00	0.1	5,162	0.00%
2021/09/22	2	457.50	1	457.00	463.00	1	5,528	0.02%
2021/09/16	4	458.75	0	0.00	461.50	4	5,573	0.07%
2021/09/14	3	487.67	3	483.83	481.00	0	5,612	0.00%
2021/09/13	2	485.50	1	484.00	484.00	1	5,671	0.02%
2021/09/10	1	474.00	1	481.50	481.50	0	5,759	0.00%
2021/09/09	1	462.50	0	0.00	475.00	1	5,996	0.02%
2021/09/08	3	474.83	1	460.00	460.50	2	6,141	0.03%
2021/09/07	1	477.50	1	478.00	477.00	0	6,297	0.00%
2021/09/06	0	0.00	1	485.00	480.50	-1	6,296	-0.02%
2021/09/03	2	484.50	0	0.00	480.50	2	6,299	0.03%
2021/09/02	2	485.50	3	486.00	479.50	-1	6,318	-0.02%
2021/09/01	0	0.00	1	484.00	489.00	-1	6,367	-0.02%
2021/08/31	1	480.00	0	0.00	479.50	1	6,399	0.02%
2021/08/30	0	0.00	3	477.83	484.50	-3	6,386	-0.05%
2021/08/27	1	479.50	2	477.00	477.00	-1	6,368	-0.02%
2021/08/26	3.1	465.68	3	465.67	464.50	0.1	6,378	0.00%
2021/08/25	4	460.25	15	467.67	472.00	-11	6,352	-0.17%
2021/08/24	16	460.19	4	456.88	455.50	12	6,417	0.19%
2021/08/23	2	447.75	2	453.99	454.00	0	6,446	0.00%
2021/08/20	2	450.50	3	446.17	446.00	-1	6,412	-0.02%
2021/08/19	18.1	457.54	1	467.00	450.00	17.1	6,317	0.27%
2021/08/18	1	480.50	1	494.00	498.00	0	6,165	0.00%
2021/08/17	1.3	482.68	0	0.00	474.00	1.3	6,154	0.02%
2021/08/16	0.1	489.50	1	485.02	492.00	-1	6,266	-0.02%
2021/08/13	5	508.38	1.1	501.50	500.00	3.9	6,284	0.06%
2021/08/12	0	531.00	0	0.00	529.00	0	6,292	0.00%
2021/08/11	1	526.00	0	0.00	533.00	1	6,487	0.02%
2021/08/10	0	0.00	1.1	534.59	531.00	-1.1	6,647	-0.02%
2021/08/06	1	562.00	1	558.00	558.00	0	7,108	0.00%
2021/08/05	1	554.00	1	558.00	558.00	0	7,424	0.00%
2021/08/04	1	551.00	1	552.01	554.00	0	7,646	0.00%
2021/08/02	3	554.00	1	553.00	557.00	2	7,840	0.03%
2021/07/30	0	563.00	0	569.00	560.00	0	7,891	0.00%
2021/07/29	2	569.00	1	566.00	571.00	1	7,918	0.01%
2021/07/28	2	576.00	1.1	580.48	565.00	1	8,050	0.01%
2021/07/27	5	593.20	1	583.00	581.00	4	8,046	0.05%
2021/07/26	0	0.00	1	598.00	600.00	-1	7,969	-0.01%
2021/07/23	1	590.00	0	0.00	589.00	1	7,938	0.01%
2021/07/22	1	596.00	2.1	597.08	591.00	-1.1	7,932	-0.01%
2021/07/21	6	582.67	7	576.71	588.00	-1	7,887	-0.01%
2021/07/20	9	575.33	13	567.46	568.00	-4	7,901	-0.05%
2021/07/19	3	572.00	3	584.00	583.00	0	7,915	0.00%
2021/07/16	3	579.33	3	578.33	578.00	0	7,949	0.00%
2021/07/15	4	584.50	13	585.38	586.00	-9	8,102	-0.11%
2021/07/14	1	586.00	1	578.01	583.00	0	8,112	0.00%
2021/07/13	5	591.40	7	583.00	581.00	-2	8,160	-0.02%
2021/07/12	6	589.17	6	589.00	586.00	0	8,159	0.00%
2021/07/09	5	586.80	5.1	586.20	584.00	-0.1	8,206	0.00%
2021/07/08	6	597.17	6	593.33	590.00	0	8,194	0.00%
2021/07/07	6	610.33	2.2	611.81	603.00	3.8	8,163	0.05%
2021/07/06	8	586.12	10	591.01	597.00	-2	8,056	-0.02%
2021/07/05	3	567.00	5	569.20	571.00	-2	8,071	-0.03%
2021/07/02	4	551.25	3	557.00	556.00	1	8,041	0.01%
2021/07/01	6.1	565.60	9	562.11	557.00	-2.9	8,044	-0.04%
2021/06/29	16	561.75	14.2	553.91	555.00	1.8	7,936	0.02%
2021/06/28	2	542.00	2	540.00	545.00	0	7,801	0.00%
2021/06/25	1	533.01	1.1	542.09	535.00	-0.1	7,826	0.00%
2021/06/24	1	537.95	1	530.08	530.00	0	7,803	0.00%
2021/06/23	5.1	533.35	4	532.00	534.00	1.1	7,848	0.01%
2021/06/22	3	528.98	2	531.50	525.00	1	7,888	0.01%
2021/06/21	1	528.00	2	527.00	527.00	-1	7,870	-0.01%
2021/06/18	5	547.38	8.1	548.43	540.00	-3.1	7,826	-0.04%
2021/06/17	7	544.00	7	544.29	545.00	0	7,778	0.00%
2021/06/16	2	529.00	3.2	531.13	531.00	-1.2	7,623	-0.02%
2021/06/15	1	500.21	5	520.00	523.00	-4	7,543	-0.05%
2021/06/11	2	501.95	3	499.17	494.00	-1	7,392	-0.01%
2021/06/10	1	499.48	1	498.50	500.00	0	7,461	0.00%
2021/06/09	0	495.13	0	0.00	496.00	0	7,502	0.00%
2021/06/08	3	491.00	3.5	489.79	497.50	-0.5	7,606	-0.01%
2021/06/07	1.5	476.50	3	478.67	477.50	-1.5	7,769	-0.02%
2021/06/04	3	489.17	0	0.00	491.00	3	7,782	0.04%
2021/06/03	3	489.50	3	489.83	494.50	0	7,907	0.00%
2021/06/02	1	485.00	1	494.50	486.00	0	8,012	0.00%
2021/06/01	2	500.00	0	0.00	500.00	2	8,032	0.02%
2021/05/31	0	0.00	0.5	503.08	505.00	-0.5	8,075	-0.01%
2021/05/28	0	0.00	4.5	491.48	490.00	-4.5	8,049	-0.06%
2021/05/27	0	0.00	0	480.50	478.50	0	8,044	0.00%
2021/05/26	3	478.00	1	479.00	481.00	2	8,135	0.02%
2021/05/25	3	474.21	4	476.88	479.00	-1	8,138	-0.01%
2021/05/24	2.1	451.79	1	461.00	463.50	1.1	8,191	0.01%
2021/05/21	1	460.51	3	479.97	458.50	-2	8,350	-0.02%
2021/05/20	1	447.99	0	444.50	443.50	1	8,331	0.01%
2021/05/19	1	446.00	0	0.00	442.50	1	8,333	0.01%
2021/05/18	2	434.52	4.7	438.47	449.00	-2.7	8,340	-0.03%
2021/05/17	2	424.76	3	414.83	415.50	-1	8,427	-0.01%
2021/05/14	5	438.40	4	436.88	440.00	1	8,287	0.01%
2021/05/13	7	412.58	3	406.17	409.50	4	8,073	0.05%
2021/05/12	7.4	451.52	3	456.00	423.00	4.4	7,929	0.06%
2021/05/11	5.5	480.06	7	474.14	469.00	-1.5	7,730	-0.02%
2021/05/10	4.1	527.06	2	520.00	511.00	2.1	7,695	0.03%
2021/05/07	0	0.00	1.2	527.87	535.00	-1.2	7,753	-0.01%
2021/05/06	2.3	499.52	0	0.00	501.00	2.3	7,796	0.03%
2021/05/05	3.1	507.23	2	497.00	490.50	1.1	7,881	0.01%
2021/05/04	1.1	503.51	9	505.83	503.00	-7.9	8,049	-0.10%
2021/05/03	9.1	533.55	8	524.88	522.00	1.1	8,230	0.01%
2021/04/29	5	544.01	2	549.00	543.00	3	8,285	0.04%
2021/04/28	14.2	547.97	13	549.23	547.00	1.2	8,373	0.01%
2021/04/27	13.1	558.62	3	558.33	555.00	10.1	8,464	0.12%
2021/04/26	3	559.33	3	556.33	560.00	0	8,557	0.00%
2021/04/23	7	557.57	6	557.50	554.00	1	8,685	0.01%
2021/04/22	2	550.00	2.1	560.59	546.00	-0.1	8,861	0.00%
2021/04/21	4	558.50	2	564.00	557.00	2	9,069	0.02%
2021/04/20	3.2	570.94	5	561.80	571.00	-1.8	9,320	-0.02%
2021/04/19	4	555.00	3	556.67	553.00	1	9,393	0.01%
2021/04/16	20	551.00	3	549.33	551.00	17	9,653	0.18%
2021/04/15	4	548.25	3	546.33	553.00	1	10,131	0.01%
2021/04/14	7.3	545.92	3.1	550.39	546.00	4.2	10,236	0.04%
2021/04/13	5	558.60	2	563.50	556.00	3	10,413	0.03%
2021/04/12	5	569.61	5	571.60	563.00	0	10,560	0.00%
2021/04/09	3	582.61	7	583.14	578.00	-4	10,571	-0.04%
2021/04/08	7	584.86	8.1	581.62	587.00	-1.1	10,609	-0.01%
2021/04/07	4	567.75	1	566.97	570.00	3	10,587	0.03%
2021/04/06	2	559.50	1	557.00	562.00	1	10,645	0.01%
2021/04/01	0	552.00	0	0.00	553.00	0	10,672	0.00%
2021/03/31	0	0.00	2	557.00	553.00	-2	10,747	-0.02%
2021/03/30	0	564.00	4	565.00	563.00	-4	11,057	-0.04%
2021/03/29	4	557.50	0	0.00	554.00	4	11,140	0.04%
2021/03/25	0	545.00	0	0.00	542.00	0	11,290	0.00%
2021/03/24	60	553.67	60	551.00	552.00	0	11,327	0.00%
2021/03/22	1	548.00	1.4	556.28	563.00	-0.4	11,668	0.00%
2021/03/19	4	548.51	2	550.00	552.00	2	11,983	0.02%
2021/03/18	2	571.00	1	559.00	559.00	1	12,076	0.01%
2021/03/17	1	567.00	1	576.01	568.00	0	12,371	0.00%
2021/03/16	1	582.00	2	589.97	579.00	-1	12,758	-0.01%
2021/03/15	0	0.00	2	575.03	580.00	-2	13,158	-0.02%
2021/03/12	1	572.00	1	580.00	572.00	0	13,230	0.00%
2021/03/11	3	560.33	4	563.49	565.00	-1	13,241	-0.01%
2021/03/10	2	535.00	3	536.67	534.00	-1	13,112	-0.01%
2021/03/09	9.1	542.66	18	531.22	535.00	-8.9	13,284	-0.07%
2021/03/08	19	554.74	14	553.07	547.00	5	13,266	0.04%
2021/03/05	3	566.33	2	569.50	564.00	1	13,334	0.01%
2021/03/04	10	583.80	7.1	580.60	575.00	2.9	13,528	0.02%
2021/03/03	3	587.99	3	592.00	592.00	0	13,543	0.00%
2021/03/02	5.1	606.58	6	594.67	583.00	-0.9	13,585	-0.01%
2021/02/26	6.1	597.05	1	601.00	593.00	5.1	13,877	0.04%
2021/02/25	9	626.78	10	617.30	614.00	-1	14,159	-0.01%
2021/02/24	15	616.47	16	620.50	612.00	-1	14,233	-0.01%
2021/02/23	6.1	627.94	2	630.00	637.00	4.1	14,323	0.03%
2021/02/22	2	622.00	1	628.00	620.00	1	14,226	0.01%
2021/02/19	9.1	606.92	1	609.00	609.00	8.1	14,128	0.06%
2021/02/18	6	620.65	11	614.00	612.00	-5	14,133	-0.04%
2021/02/17	9.3	610.16	16	616.41	623.00	-6.8	14,120	-0.05%
2021/02/05	1	592.00	0	0.00	588.00	1	13,936	0.01%
2021/02/03	8	590.50	0	0.00	593.00	8	14,107	0.06%
2021/02/02	2	583.07	11	592.45	596.00	-9	14,114	-0.06%
2021/02/01	8	566.88	3	570.67	573.00	5	14,079	0.04%
2021/01/29	14.1	585.21	8	583.50	574.00	6.1	13,973	0.04%
2021/01/28	3	579.67	1	583.00	577.00	2	13,970	0.01%
2021/01/27	4.1	593.56	2	599.00	597.00	2.1	14,095	0.01%
2021/01/26	4.1	611.49	4	606.00	597.00	0.1	14,352	0.00%
2021/01/25	5	625.80	5	631.39	626.00	0	14,157	0.00%
2021/01/22	3	614.00	4	610.00	608.00	-1	13,907	-0.01%
2021/01/21	1	601.00	2	606.50	608.00	-1	13,821	-0.01%
2021/01/20	0	595.00	4	596.75	594.00	-4	13,714	-0.03%
2021/01/18	2	600.50	1	596.00	602.00	1	13,587	0.01%
2021/01/15	8.1	613.00	8	607.88	602.00	0.1	13,422	0.00%
2021/01/14	5	596.80	6	598.83	608.00	-1	13,162	-0.01%
2021/01/13	7	589.14	10	598.10	604.00	-3	12,921	-0.02%
2021/01/12	5	583.19	4	575.75	575.00	1	12,604	0.01%
2021/01/11	9	588.00	5	591.60	592.00	4	12,407	0.03%
2021/01/08	6	560.33	11	553.74	572.00	-5	12,221	-0.04%
2021/01/07	1	519.00	1	520.00	529.00	0	11,699	0.00%
2021/01/06	1	524.00	0	0.00	513.00	1	11,576	0.01%
2021/01/05	1	528.00	2	529.50	528.00	-1	11,391	-0.01%
2021/01/04	2	520.00	2	519.00	520.00	0	11,327	0.00%
2020/12/31	1.2	515.67	1	517.00	518.00	0.2	11,391	0.00%
2020/12/30	0	0.00	5	519.60	521.00	-5	11,285	-0.04%
2020/12/29	4	505.50	3	509.67	506.00	1	11,147	0.01%
2020/12/25	3	507.00	0	0.00	500.00	3	11,117	0.03%
2020/12/24	2	512.50	5	512.00	504.00	-3	11,211	-0.03%
2020/12/23	1	494.50	0	0.00	492.00	1	10,873	0.01%
2020/12/22	1	484.00	1	489.47	477.50	0	10,803	0.00%
2020/12/21	1	475.50	0	0.00	482.00	1	10,763	0.01%
2020/12/18	0	0.00	4	490.13	485.50	-4	10,661	-0.04%
2020/12/17	2	479.75	6	486.92	495.00	-4	10,605	-0.04%
2020/12/16	6	498.17	3	495.67	495.50	3	10,384	0.03%
2020/12/15	2	503.86	2	494.75	488.50	0	10,241	0.00%
2020/12/14	7	517.71	7	519.29	520.00	0	9,964	0.00%
2020/12/11	7	516.43	6	514.83	518.00	1	9,826	0.01%
2020/12/10	5	509.00	6	508.17	509.00	-1	9,487	-0.01%
2020/12/09	28.1	498.28	36	495.19	499.00	-7.9	9,114	-0.09%
2020/12/08	3	466.00	5	466.50	466.50	-2	8,669	-0.02%
2020/12/04	1	457.00	1	460.00	459.00	0	8,562	0.00%
2020/12/03	4	461.13	5	462.10	460.50	-1	8,610	-0.01%
2020/12/02	1	449.50	2	450.50	450.00	-1	8,368	-0.01%
2020/12/01	2	452.00	10	448.70	454.00	-8	8,276	-0.10%
2020/11/30	28	446.30	10	446.70	442.00	18	8,157	0.22%
2020/11/27	3	430.50	4	433.13	436.00	-1	7,936	-0.01%
2020/11/26	25	424.90	2	424.25	428.50	23	7,906	0.29%
2020/11/25	4	430.61	7	434.93	423.00	-3	7,934	-0.04%
2020/11/24	5	433.20	21	441.45	437.50	-16	7,624	-0.21%
2020/11/23	3	417.83	2.3	418.73	418.50	0.7	7,265	0.01%
2020/11/20	2	410.00	8	411.44	412.00	-6	7,173	-0.08%
2020/11/19	3	405.50	1	403.50	404.00	2	7,018	0.03%
2020/11/18	1	400.00	0	0.00	399.50	1	7,016	0.01%
2020/11/17	1	400.00	1	398.50	398.50	0	7,138	0.00%
2020/11/16	3	399.67	1	400.00	396.50	2	7,492	0.03%
2020/11/13	0	0.00	3	399.50	397.00	-3	7,674	-0.04%
2020/11/12	3	395.83	3	395.83	395.50	0	7,652	0.00%
2020/11/11	3	390.83	11	394.36	392.50	-8	7,575	-0.11%
2020/11/10	12	387.58	8	391.38	388.00	4	7,471	0.05%
2020/11/09	3	388.83	6	387.25	388.00	-3	7,478	-0.04%
2020/11/06	2	383.25	0	0.00	381.50	2	7,575	0.03%
2020/11/05	2	384.25	6.2	382.82	386.50	-4.2	7,539	-0.06%
2020/11/04	8	381.38	7	383.86	381.50	1	7,496	0.01%
2020/11/03	27	375.24	17	373.01	377.50	10	7,553	0.13%
2020/10/30	3	354.17	2	355.50	355.50	1	7,515	0.01%
2020/10/29	2	350.00	1	352.00	351.00	1	7,518	0.01%
2020/10/28	1	357.50	0	0.00	357.00	1	7,623	0.01%
2020/10/27	1	358.00	2	358.25	359.00	-1	7,710	-0.01%
2020/10/26	0	0.00	3	361.83	363.00	-3	7,719	-0.04%
2020/10/22	1	355.00	1	353.00	354.50	0	8,411	0.00%
2020/10/21	2	357.75	0	0.00	356.50	2	8,727	0.02%
2020/10/19	3	362.83	2.1	360.96	360.00	0.9	9,021	0.01%
2020/10/16	1	363.00	2	361.00	359.50	-1	9,188	-0.01%
2020/10/13	2	358.00	5	354.20	356.50	-3	9,387	-0.03%
2020/10/12	7	354.57	0	0.00	353.00	7	9,402	0.07%
2020/10/08	4	361.88	3	362.33	363.00	1	9,359	0.01%
2020/10/07	1	357.00	3	355.33	356.00	-2	9,362	-0.02%
2020/10/06	1	356.00	0	0.00	355.50	1	9,463	0.01%
2020/10/05	0	0.00	3	352.50	354.50	-3	9,610	-0.03%
2020/09/30	1	351.00	1	351.00	351.50	0	9,742	0.00%
2020/09/29	5	350.70	12	349.67	348.00	-7	9,854	-0.07%
2020/09/28	2	326.50	1	326.00	331.50	1	10,005	0.01%
2020/09/25	10	326.10	1	328.00	324.00	9	10,214	0.09%
2020/09/24	3	332.17	1	337.00	331.00	2	10,258	0.02%
2020/09/23	2	343.00	1	345.50	341.50	1	10,305	0.01%
2020/09/22	0	0.00	85	343.24	344.00	-85	10,435	-0.81%
2020/09/21	3	350.67	2	348.50	348.00	1	10,815	0.01%
2020/09/17	87	359.36	2	360.50	357.50	85	11,223	0.76%
2020/09/16	3	355.67	0	0.00	353.00	3	11,480	0.03%
2020/09/15	2	356.00	5	357.40	355.50	-3	11,677	-0.03%
2020/09/14	3	356.33	5	356.60	358.50	-2	11,925	-0.02%
2020/09/11	0	0.00	2	348.00	349.50	-2	12,114	-0.02%
2020/09/10	2	347.50	2	353.50	345.00	0	12,332	0.00%
2020/09/09	2	346.25	2	349.50	350.50	0	12,512	0.00%
2020/09/08	4	348.50	3	348.17	350.00	1	12,543	0.01%
2020/09/04	2	338.75	0	0.00	340.00	2	12,801	0.02%
2020/09/03	0	0.00	3	342.33	344.00	-3	12,939	-0.02%
2020/09/02	1	335.00	0	0.00	335.00	1	13,002	0.01%
2020/09/01	1	326.00	0	0.00	337.00	1	13,192	0.01%
2020/08/27	2	336.50	0	0.00	336.50	2	13,928	0.01%
2020/08/26	2	332.75	2	333.50	337.00	0	14,096	0.00%
2020/08/25	1	333.50	31	334.08	333.00	-30	14,292	-0.21%
2020/08/24	5.1	335.71	2	333.00	333.50	3.1	14,375	0.02%
2020/08/21	3	337.17	3	338.83	344.00	0	14,441	0.00%
2020/08/20	10	330.76	5	339.90	330.00	5	14,470	0.03%
2020/08/19	7.1	364.00	0	0.00	354.50	7.1	14,228	0.05%
2020/08/18	2	374.25	0	0.00	373.00	2	14,298	0.01%
2020/08/17	0	0.00	1	382.00	379.00	-1	14,440	-0.01%
2020/08/14	4	375.38	1	375.00	375.00	3	14,667	0.02%
2020/08/13	2	379.75	0	0.00	376.50	2	15,105	0.01%
2020/08/12	2	380.75	3	386.50	380.50	-1	15,219	-0.01%
2020/08/11	1	387.50	1	386.50	385.50	0	15,357	0.00%
2020/08/10	6	384.67	0	0.00	384.50	6	15,642	0.04%
2020/08/07	10	396.55	5	398.10	390.00	5	15,917	0.03%
2020/08/06	0	0.00	2	392.75	391.50	-2	15,909	-0.01%
2020/08/05	2	396.00	4	398.13	397.50	-2	15,991	-0.01%
2020/08/04	2	391.50	4	391.75	391.00	-2	16,000	-0.01%
2020/08/03	2	390.50	2	394.50	390.00	0	16,227	0.00%
2020/07/31	1	387.50	4	388.25	389.00	-3	16,468	-0.02%
2020/07/30	3	381.50	0	0.00	381.50	3	16,727	0.02%
2020/07/29	5	381.80	0	0.00	382.50	5	17,464	0.03%
2020/07/28	19	394.18	9	397.61	384.00	10	17,642	0.06%
2020/07/27	8	401.50	8	400.13	406.00	0	17,457	0.00%
2020/07/24	3	390.83	1	392.00	389.50	2	17,439	0.01%
2020/07/23	1	398.00	6	393.92	389.50	-5	17,949	-0.03%
2020/07/22	2	396.25	9.1	395.45	396.00	-7.1	18,359	-0.04%
2020/07/21	4	388.50	6	388.75	388.00	-2	18,441	-0.01%
2020/07/20	2	380.75	2	378.00	382.00	0	18,646	0.00%
2020/07/17	2	378.50	4	380.50	379.00	-2	18,968	-0.01%
2020/07/16	3	378.00	1	380.00	377.00	2	19,192	0.01%
2020/07/15	1	374.50	0	0.00	374.50	1	19,332	0.01%
2020/07/14	2	380.50	1	383.50	374.00	1	19,688	0.01%
2020/07/13	5	378.20	7	379.07	380.50	-2	19,916	-0.01%
2020/07/10	5	373.90	0	0.00	370.50	5	20,835	0.02%
2020/07/09	4	379.50	2	381.50	379.50	2	20,941	0.01%
2020/07/08	2	387.25	1	393.50	387.00	1	21,081	0.00%
2020/07/07	5	391.60	5.1	389.37	392.50	-0.1	21,183	0.00%
2020/07/06	7	378.57	5	376.60	378.50	2	21,407	0.01%
2020/07/03	5	378.10	5	377.00	377.00	0	21,730	0.00%
2020/07/02	3	378.67	2	377.00	377.00	1	21,947	0.00%
2020/07/01	12	383.13	7	380.43	379.50	5	22,053	0.02%
2020/06/30	13.1	379.26	9	379.67	381.00	4.1	22,017	0.02%
2020/06/29	5.1	394.76	3	396.33	391.00	2.1	21,701	0.01%
2020/06/24	7	411.29	7	408.29	407.50	0	21,595	0.00%
2020/06/23	5	405.70	9	406.22	406.00	-4	21,573	-0.02%
2020/06/22	7	398.36	5	399.10	396.50	2	21,487	0.01%
2020/06/19	36	409.79	17	409.59	404.50	19	21,565	0.09%
2020/06/18	4	402.50	8	403.69	405.00	-4	21,525	-0.02%
2020/06/17	3	398.50	8	400.81	399.00	-5	21,523	-0.02%
2020/06/16	2	394.00	5	393.40	396.00	-3	21,656	-0.01%
2020/06/15	2	382.75	0	0.00	382.00	2	21,862	0.01%
2020/06/12	7	373.64	5	373.90	381.00	2	22,147	0.01%
2020/06/11	6	388.92	2	383.25	383.50	4	22,548	0.02%
2020/06/10	7	396.93	6	397.00	394.50	1	22,704	0.00%
2020/06/09	6	393.08	5	392.90	392.50	1	22,883	0.00%
2020/06/08	6	393.58	7	392.93	393.00	-1	23,169	0.00%
2020/06/05	14	394.96	15	392.80	387.50	-1	23,158	0.00%
2020/06/04	8	399.56	11	401.05	400.50	-3	23,039	-0.01%
2020/06/03	9	391.89	5	392.00	392.00	4	22,971	0.02%
2020/06/02	2	389.50	3	383.83	383.00	-1	22,862	0.00%
2020/06/01	14	379.46	7	382.00	385.50	7	22,847	0.03%
2020/05/29	1	372.00	30	366.50	370.50	-29	22,950	-0.13%
2020/05/28	2	374.25	3	376.67	370.00	-1	23,024	0.00%
2020/05/27	2	374.75	1	376.00	376.00	1	23,258	0.00%
2020/05/26	2	374.25	3	378.33	371.00	-1	23,586	0.00%
2020/05/25	2	361.75	2	367.50	376.00	0	23,905	0.00%
2020/05/22	9	374.50	5	373.60	371.50	4	23,914	0.02%
2020/05/21	5	386.30	5	386.90	382.00	0	23,916	0.00%
2020/05/20	1	386.00	4	384.13	384.50	-3	23,896	-0.01%
2020/05/19	7	375.21	10	372.95	373.00	-3	23,524	-0.01%
2020/05/18	5	374.89	2	379.75	369.00	3	23,519	0.01%
2020/05/15	4	391.63	2	397.25	386.00	2	23,501	0.01%
2020/05/14	5	392.59	4	394.88	385.50	1	23,283	0.00%
2020/05/13	2	400.00	4	404.38	402.50	-2	23,119	-0.01%
2020/05/12	3	404.67	1	412.50	406.00	2	22,927	0.01%
2020/05/11	2	411.00	3	411.17	413.50	-1	22,828	0.00%
2020/05/08	7	411.36	10	406.55	403.50	-3	22,859	-0.01%
2020/05/07	7	415.50	1	415.00	410.00	6	22,707	0.03%
2020/05/06	2	415.50	3	416.00	416.00	-1	22,443	0.00%
2020/05/05	6	408.92	4	410.63	407.00	2	22,198	0.01%
2020/05/04	2	375.00	3	383.67	391.50	-1	21,593	0.00%
2020/04/30	1	394.00	1	387.04	391.00	0	21,506	0.00%
2020/04/29	3	381.67	11	386.82	380.00	-8	21,313	-0.04%
2020/04/28	9	391.17	5	388.50	383.50	4	21,175	0.02%
2020/04/27	3	361.50	10	361.34	379.50	-7	20,727	-0.03%
2020/04/24	8	345.81	2	344.75	345.00	6	20,206	0.03%
2020/04/23	2	346.25	3	350.00	344.00	-1	19,998	-0.01%
2020/04/22	15	332.20	10	326.35	344.00	5	19,743	0.03%
2020/04/21	4	328.00	5	331.90	326.00	-1	19,557	-0.01%
2020/04/20	8	339.38	10	338.96	343.00	-2	19,488	-0.01%
2020/04/17	5	344.90	8	347.31	339.50	-3	19,382	-0.02%
2020/04/16	5	341.10	4	339.50	341.50	1	19,076	0.01%
2020/04/15	17	348.41	18	346.22	343.50	-1	18,908	-0.01%
2020/04/14	7	340.07	7	338.64	338.00	0	18,422	0.00%
2020/04/13	15	333.57	13	334.88	332.50	2	18,450	0.01%
2020/04/10	4	339.63	3	339.00	343.00	1	18,307	0.01%
2020/04/09	8	341.94	7	338.93	335.00	1	18,420	0.01%
2020/04/08	11	313.09	11	321.68	329.00	0	17,944	0.00%
2020/04/07	7	297.86	8	298.88	299.50	-1	17,628	-0.01%
2020/04/06	5	279.50	7	278.50	288.00	-2	17,532	-0.01%
2020/04/01	3	273.17	1	272.00	272.50	2	17,404	0.01%
2020/03/31	7	282.00	2	282.75	274.50	5	17,453	0.03%
2020/03/30	1	270.50	4	270.25	278.00	-3	17,502	-0.02%
2020/03/27	7	297.86	5	292.30	280.50	2	17,595	0.01%
2020/03/26	4	288.00	1	290.50	291.50	3	17,504	0.02%
2020/03/25	20	292.38	3	291.67	292.00	17	17,609	0.10%
2020/03/24	2	270.25	5	271.40	274.00	-3	17,409	-0.02%
2020/03/23	3	239.33	2	240.75	252.00	1	17,266	0.01%
2020/03/20	14	249.43	7	247.07	252.00	7	17,066	0.04%
2020/03/19	2	229.75	7	236.57	229.50	-5	16,768	-0.03%
2020/03/18	4	267.00	3	262.33	254.50	1	16,462	0.01%
2020/03/17	7	280.57	4	275.63	265.00	3	16,208	0.02%
2020/03/16	4	310.65	2	306.00	290.50	2	15,777	0.01%
2020/03/13	7	316.21	2	318.50	320.00	5	15,477	0.03%
2020/03/12	5	356.94	8	359.19	345.50	-3	15,311	-0.02%
2020/03/11	6	396.92	6	396.75	383.50	0	14,998	0.00%
2020/03/10	9	382.78	7	382.14	394.50	2	14,881	0.01%
2020/03/09	3	395.33	0	0.00	386.00	3	14,982	0.02%
2020/03/06	1	403.50	1	404.00	406.50	0	15,083	0.00%
2020/03/05	33	410.30	3	409.17	410.50	30	15,072	0.20%
2020/03/04	6	402.67	6	408.67	400.50	0	14,924	0.00%
2020/03/03	4	427.25	2	426.50	417.00	2	14,662	0.01%
2020/03/02	8	412.81	3	413.67	418.50	5	14,572	0.03%
2020/02/27	16	418.84	12	420.71	410.00	4	14,332	0.03%
2020/02/26	5	461.10	108	438.97	441.00	-103	13,904	-0.74%	大賣/鉅額交易
2020/02/25	3	494.00	0	0.00	485.00	3	13,410	0.02%
2020/02/24	2	466.25	2	469.50	484.50	0	13,110	0.00%
2020/02/21	2	469.00	2.1	467.24	472.00	-0.1	12,946	0.00%
2020/02/20	0	0.00	2	463.00	457.50	-2	12,798	-0.02%
2020/02/19	4	453.00	10	454.95	460.00	-6	12,707	-0.05%
2020/02/18	4	462.85	3	452.17	450.00	1	12,599	0.01%
2020/02/17	2	453.50	3	451.33	453.00	-1	12,764	-0.01%
2020/02/14	4	454.50	13	454.81	457.00	-9	12,670	-0.07%
2020/02/13	10	453.00	5.1	448.17	439.00	4.9	12,738	0.04%
2020/02/12	7	444.93	5	444.80	448.00	2	12,673	0.02%
2020/02/11	4	437.50	35	437.49	437.00	-31	12,601	-0.25%
2020/02/10	3	415.67	5	418.20	418.50	-2	12,441	-0.02%
2020/02/07	2	418.25	6	420.33	416.50	-4	12,358	-0.03%
2020/02/06	12	421.50	13	419.54	417.00	-1	12,329	-0.01%
2020/02/05	15	419.93	13	419.92	413.00	2	12,417	0.02%
2020/02/04	7	409.86	6	411.42	418.50	1	12,328	0.01%
2020/02/03	0	0.00	4	374.00	392.00	-4	12,189	-0.03%
2020/01/31	4	384.25	2	384.75	386.50	2	12,084	0.02%
2020/01/30	3	380.47	12	384.33	374.00	-9	11,931	-0.08%
2020/01/20	0	0.00	2	417.00	415.50	-2	11,795	-0.02%
2020/01/17	5	419.50	3	422.50	413.00	2	11,912	0.02%
2020/01/16	4	420.13	3	420.83	417.00	1	11,948	0.01%
2020/01/15	3	424.00	3	419.00	413.00	0	11,920	0.00%
2020/01/14	2	406.75	4	406.50	419.00	-2	11,961	-0.02%
2020/01/13	1	393.50	1	396.00	390.00	0	11,852	0.00%
2020/01/10	6	396.50	5	395.50	392.50	1	11,859	0.01%
2020/01/09	7	397.79	4	397.63	392.00	3	11,944	0.03%
2020/01/08	5	393.50	6	389.00	387.00	-1	11,937	-0.01%
2020/01/07	23	423.23	7	430.29	414.00	16	11,645	0.14%
2020/01/06	11	461.82	4	463.75	460.00	7	11,658	0.06%
2020/01/03	6	462.17	6	455.27	468.00	0	11,967	0.00%
2020/01/02	12	439.33	3	440.67	436.00	9	11,787	0.08%
2019/12/31	2	440.25	3	437.33	437.00	-1	11,843	-0.01%
2019/12/30	4	424.40	0	0.00	436.00	4	11,735	0.03%
2019/12/26	1	402.50	1	408.00	402.00	0	12,023	0.00%
2019/12/25	1	402.50	3	401.50	403.50	-2	12,124	-0.02%
2019/12/24	0	0.00	0	396.00	395.00	0	12,256	0.00%
2019/12/23	1	385.50	2	388.00	383.00	-1	12,052	-0.01%
2019/12/20	5	397.00	1	401.00	389.50	4	11,942	0.03%
2019/12/19	1	381.50	1	383.00	383.00	0	11,581	0.00%
2019/12/18	0	0.00	3	380.17	376.50	-3	11,516	-0.03%
2019/12/17	1	376.51	1	378.50	377.00	0	11,409	0.00%
2019/12/16	0	0.00	1	377.00	379.00	-1	11,374	-0.01%
2019/12/13	0	0.00	2	379.50	376.50	-2	11,419	-0.02%
2019/12/12	0	0.00	1	380.00	381.50	-1	11,277	-0.01%
2019/12/11	0	0.00	1	375.50	378.50	-1	11,125	-0.01%
2019/12/10	1	369.00	3	372.00	368.00	-2	10,969	-0.02%
2019/12/09	4	377.00	2	378.75	372.50	2	10,944	0.02%
2019/12/06	1	366.00	1	364.00	369.00	0	10,805	0.00%
2019/12/05	4	363.13	3	364.33	362.00	1	10,769	0.01%
2019/12/04	2	367.75	2	367.22	361.00	0	10,820	0.00%
2019/12/03	3	362.00	6	353.17	363.00	-3	10,523	-0.03%
2019/12/02	4	333.50	3	332.83	338.00	1	10,264	0.01%
2019/11/29	1	337.00	0	0.00	330.00	1	10,445	0.01%
2019/11/28	1	337.50	3	336.33	335.00	-2	10,723	-0.02%
2019/11/27	5	335.10	4	334.25	336.50	1	10,677	0.01%
2019/11/26	1	331.00	1	327.50	326.50	0	10,604	0.00%
2019/11/25	0	0.00	1	321.00	322.50	-1	10,538	-0.01%
2019/11/21	0	320.00	0	0.00	318.50	0	10,783	0.00%
2019/11/20	1	318.50	2	320.00	320.00	-1	10,782	-0.01%
2019/11/19	2	324.00	1	323.00	323.50	1	10,827	0.01%
2019/11/18	1	321.00	5	320.80	317.50	-4	10,776	-0.04%
2019/11/15	0	0.00	1	324.50	321.00	-1	10,764	-0.01%
2019/11/14	5	328.20	2	329.22	326.50	3	10,669	0.03%
2019/11/13	1	310.50	1.4	310.50	310.50	-0.4	10,231	0.00%
2019/11/11	6	290.14	8	292.00	282.50	-2	10,261	-0.02%
2019/11/08	4	309.00	1	308.50	307.00	3	10,018	0.03%
2019/11/06	1	308.50	0	0.00	307.00	1	9,990	0.01%
2019/11/04	1	314.00	0	0.00	312.50	1	9,989	0.01%
2019/11/01	47	304.59	8	309.44	316.00	39	10,092	0.39%
2019/10/31	7	322.29	12	319.67	314.00	-5	9,931	-0.05%
2019/10/30	8	320.50	1.1	320.05	320.50	6.9	9,866	0.07%
2019/10/29	5	321.00	0	0.00	318.00	5	9,798	0.05%
2019/10/28	2	318.00	2	316.75	316.50	0	9,828	0.00%
2019/10/25	0	0.00	6	318.33	316.00	-6	9,810	-0.06%
2019/10/24	2	318.75	2	317.75	317.00	0	9,735	0.00%
2019/10/23	1	307.00	1	315.00	312.50	0	9,601	0.00%
2019/10/22	1	317.50	1	312.50	311.50	0	9,502	0.00%
2019/10/21	5	316.00	1	315.50	313.50	4	9,444	0.04%
2019/10/18	7	311.71	10	310.00	312.50	-3	9,240	-0.03%
2019/10/17	0	0.00	1	302.50	310.50	-1	9,121	-0.01%
2019/10/16	9	306.44	12	300.13	302.00	-3	9,068	-0.03%
2019/10/15	1	312.50	7	310.21	306.00	-6	8,890	-0.07%
2019/10/14	9	307.94	8	313.07	314.50	1	8,738	0.01%
2019/10/09	9	300.22	9	295.94	301.50	0	8,561	0.00%
2019/10/08	4	283.63	6.1	289.73	298.50	-2.1	8,237	-0.02%
2019/10/07	11	270.45	11	271.32	276.00	0	7,784	0.00%
2019/10/04	10	267.80	8	265.25	261.00	2	7,557	0.03%
2019/10/03	2	265.50	8	265.63	265.50	-6	7,488	-0.08%
2019/10/02	8	268.13	1	269.00	269.00	7	7,398	0.09%
2019/10/01	5	263.50	10	263.95	268.00	-5	7,267	-0.07%
2019/09/27	6	245.58	4	245.00	246.50	2	6,985	0.03%
2019/09/26	7	239.43	8	239.31	238.50	-1	6,770	-0.01%
2019/09/23	0	0.00	5	233.00	233.00	-5	6,636	-0.08%
2019/09/20	2	234.50	0	0.00	233.50	2	6,677	0.03%
2019/09/19	1	233.00	1	233.00	232.00	0	6,633	0.00%
2019/09/18	1	232.50	0	0.00	232.50	1	6,690	0.01%
2019/09/17	8	238.63	5	236.30	233.50	3	6,698	0.04%
2019/09/16	1	228.50	0	0.00	231.50	1	6,647	0.02%
2019/09/11	6	230.58	5	229.60	230.00	1	6,911	0.01%
2019/09/10	0	0.00	2	230.25	228.50	-2	6,957	-0.03%
2019/09/09	0	0.00	5	234.50	233.00	-5	7,005	-0.07%
2019/09/06	0	0.00	3.1	238.32	237.00	-3.1	6,985	-0.04%
2019/09/05	12	239.00	12.3	236.29	238.00	-0.3	6,921	0.00%
2019/09/04	16	236.13	10	234.80	234.50	6	6,792	0.09%
2019/09/03	10	235.90	11.4	234.68	235.50	-1.4	6,765	-0.02%
2019/09/02	14	234.75	8.8	234.42	236.00	5.2	6,703	0.08%
2019/08/30	9	220.00	7	222.29	227.00	2	6,498	0.03%
2019/08/29	0	0.00	0.1	208.00	206.50	-0.1	6,338	0.00%
2019/08/28	4	205.00	1	203.50	204.50	3	6,369	0.05%
2019/08/27	3	210.17	1	205.50	203.00	2	6,348	0.03%
2019/08/26	3	212.50	3	212.00	209.00	0	6,334	0.00%
2019/08/23	8	257.31	4	258.50	258.00	4	6,231	0.06%
2019/08/22	3	256.50	1	253.00	253.00	2	6,180	0.03%
2019/08/21	3	260.33	1	259.00	257.50	2	6,140	0.03%
2019/08/20	1	267.50	2	265.50	265.50	-1	6,076	-0.02%
2019/08/19	2	266.00	3	264.83	264.50	-1	6,067	-0.02%
2019/08/16	1	265.00	2	264.00	263.50	-1	6,169	-0.02%
2019/08/15	3	263.83	0	0.00	264.50	3	6,197	0.05%
2019/08/14	2.2	271.29	4	271.88	268.50	-1.9	6,242	-0.03%
2019/08/13	1	265.00	3.2	265.73	266.50	-2.2	6,223	-0.03%
2019/08/12	4	264.25	2	268.50	268.50	2	6,311	0.03%
2019/08/08	5	255.30	4.2	255.57	257.00	0.8	6,341	0.01%
2019/08/07	0.2	251.50	1	254.00	250.50	-0.8	6,380	-0.01%
2019/08/06	1	255.50	1	257.00	258.50	0	6,530	0.00%
2019/08/05	3	262.00	4	264.75	260.00	-1	6,653	-0.02%
2019/08/02	3	260.50	4.5	260.78	257.50	-1.5	6,659	-0.02%
2019/08/01	9	266.78	4	266.00	266.00	5	6,678	0.07%
2019/07/31	0	0.00	3	262.00	266.00	-3	6,735	-0.04%
2019/07/30	9	264.17	8	263.75	264.50	1	6,751	0.01%
2019/07/29	1	257.50	0	260.00	258.50	1	6,693	0.01%
2019/07/26	1	257.50	0	0.00	259.50	1	6,791	0.01%
2019/07/23	0	255.50	0	0.00	255.00	0	7,072	0.00%
2019/07/18	1	261.00	1	259.50	259.00	0	7,308	0.00%
2019/07/17	1	266.50	2	267.75	267.00	-1	7,339	-0.01%
2019/07/16	1	271.50	1	269.50	269.50	0	7,398	0.00%
2019/07/15	2	269.25	0	0.00	267.50	2	7,462	0.03%
2019/07/12	0	0.00	1	273.50	273.50	-1	7,635	-0.01%
2019/07/11	0	0.00	1	273.00	271.50	-1	7,939	-0.01%
2019/07/10	0	0.00	1	268.00	269.00	-1	7,981	-0.01%
2019/07/09	1	265.50	0	0.00	264.00	1	7,998	0.01%
2019/07/05	3	278.67	1	278.00	278.00	2	8,066	0.02%
2019/07/04	3.1	278.16	3	277.00	277.00	0.1	8,069	0.00%
2019/07/03	1	271.00	0	0.00	270.00	1	8,107	0.01%
2019/07/02	0	0.00	1	273.00	271.50	-1	8,194	-0.01%
2019/07/01	3	271.00	1	272.50	272.50	2	8,287	0.02%
2019/06/28	1	268.00	0	0.00	264.00	1	8,235	0.01%
2019/06/26	1	265.50	1	265.50	266.00	0	8,216	0.00%
2019/06/24	3	269.33	0	0.00	271.00	3	8,203	0.04%
2019/06/21	3	269.67	3	266.83	267.50	0	8,223	0.00%
2019/06/20	6	271.25	6	271.42	270.00	0	8,264	0.00%
2019/06/19	1	262.50	2	264.00	264.00	-1	8,166	-0.01%
2019/06/18	5	260.80	6	258.50	258.00	-1	8,118	-0.01%
2019/06/17	0	0.00	6	254.83	261.00	-6	8,121	-0.07%
2019/06/14	3	250.83	0	0.00	251.00	3	8,100	0.04%
2019/06/12	1	249.00	0	0.00	249.00	1	8,412	0.01%
2019/06/11	2	248.75	2	247.75	251.50	0	8,450	0.00%
2019/06/06	5	248.40	9	247.44	245.00	-4	8,470	-0.05%
2019/06/05	13	262.81	10	260.30	256.00	3	8,406	0.04%
2019/06/04	9	263.94	8	263.81	263.50	1	8,298	0.01%
2019/06/03	2	262.00	1	261.50	262.00	1	8,309	0.01%
2019/05/31	1	256.00	2	258.75	261.00	-1	8,295	-0.01%
2019/05/30	6	257.17	3	252.83	251.00	3	8,268	0.04%
2019/05/29	3.6	248.49	8	250.00	255.00	-4.4	8,300	-0.05%
2019/05/28	9	246.17	3	245.67	245.50	6	8,516	0.07%
2019/05/27	3	246.00	4	245.63	245.00	-1	8,683	-0.01%
2019/05/24	1	245.00	0	0.00	242.00	1	8,740	0.01%
2019/05/23	0	0.00	5	244.60	244.50	-5	8,862	-0.06%
2019/05/22	2	258.25	2	257.25	253.50	0	8,826	0.00%
2019/05/21	3	255.50	3	257.00	258.00	0	8,950	0.00%
2019/05/20	2	254.00	1	250.50	251.50	1	8,962	0.01%
2019/05/17	1	253.50	0.1	250.00	249.50	1	9,055	0.01%
2019/05/16	2	252.25	4.7	257.45	249.00	-2.7	9,151	-0.03%
2019/05/15	10	260.35	3	261.33	259.00	7	9,247	0.08%
2019/05/14	9	258.28	5	259.20	258.00	4	9,619	0.04%
2019/05/13	1	277.00	7.8	263.83	259.50	-6.8	9,767	-0.07%
2019/05/10	4	283.50	5	283.60	280.50	-1	9,627	-0.01%
2019/05/09	1	286.00	0	0.00	286.00	1	9,500	0.01%
2019/05/08	3.3	289.69	3	288.00	294.50	0.3	9,514	0.00%
2019/05/07	1	295.00	1.5	296.67	293.00	-0.5	9,594	-0.01%
2019/05/06	0	295.00	0	0.00	293.50	0	9,807	0.00%
2019/05/03	4.1	299.79	1.7	301.24	300.00	2.4	9,747	0.02%
2019/05/02	1.2	301.72	1	303.00	303.50	0.2	9,674	0.00%
2019/04/30	2	303.25	1	304.00	304.50	1	9,690	0.01%
2019/04/29	5.2	311.02	0	0.00	300.50	5.2	9,725	0.05%
2019/04/26	1	315.50	1	320.00	319.00	0	9,583	0.00%
2019/04/25	7	309.64	5.1	314.96	321.50	1.9	9,624	0.02%
2019/04/24	1	319.53	2.5	321.30	319.50	-1.5	9,552	-0.02%
2019/04/23	3	322.17	1	324.50	321.50	2	9,640	0.02%
2019/04/22	3	330.00	0	0.00	327.50	3	9,626	0.03%
2019/04/19	7	333.07	5	332.30	333.50	2	9,748	0.02%
2019/04/18	6	347.83	3	333.17	331.00	3	9,862	0.03%
2019/04/17	6	342.83	7	342.21	345.00	-1	9,990	-0.01%
2019/04/16	0	333.00	1	332.50	332.50	-1	9,759	-0.01%
2019/04/15	1	331.00	1	331.50	330.50	0	9,814	0.00%
2019/04/12	2	329.25	2	326.75	326.00	0	10,131	0.00%
2019/04/11	17	334.62	12	329.29	329.00	5	10,283	0.05%
2019/04/10	37	328.00	0	0.00	329.00	37	10,265	0.36%
2019/04/09	2	325.00	6	330.18	330.00	-4	10,321	-0.04%
2019/04/08	10	331.10	8	327.63	324.50	2	10,433	0.02%
2019/04/03	10	329.70	6	331.58	330.00	4	10,555	0.04%
2019/04/02	1	325.00	1	320.50	320.00	0	10,591	0.00%
2019/04/01	2	323.50	0	0.00	321.00	2	10,685	0.02%
2019/03/29	2	325.50	0	0.00	323.00	2	10,728	0.02%
2019/03/28	0	0.00	1	322.50	322.00	-1	10,981	-0.01%
2019/03/27	1	326.00	1	324.00	324.00	0	11,222	0.00%
2019/03/26	2	323.00	2.1	323.04	323.00	-0.1	11,369	0.00%
2019/03/25	2	319.50	2	318.75	318.00	0	11,539	0.00%
2019/03/22	1	333.50	1.1	334.45	331.00	-0.1	11,684	0.00%
2019/03/21	0	0.00	2	332.50	334.50	-2	11,979	-0.02%
2019/03/20	2	335.50	7	334.14	334.50	-5	12,400	-0.04%
2019/03/19	2	340.50	2	339.50	333.50	0	12,527	0.00%
2019/03/18	10	348.50	5.1	347.05	341.00	5	12,700	0.04%
2019/03/15	15	348.10	10	350.04	345.50	5	12,962	0.04%
2019/03/14	2.1	341.93	2	337.00	339.00	0.1	12,989	0.00%
2019/03/12	10	342.50	11	333.73	332.00	-1	13,549	-0.01%
2019/03/11	11	335.14	11	338.14	339.50	0	13,804	0.00%
2019/03/08	6	332.75	3	333.83	336.50	3	14,058	0.02%
2019/03/07	0	0.00	5	330.00	336.00	-5	14,258	-0.04%
2019/03/06	3	342.00	3	339.00	339.50	0	14,670	0.00%
2019/03/05	8	343.63	13	343.08	340.00	-5	15,102	-0.03%
2019/03/04	4	345.00	2	343.50	349.50	2	15,341	0.01%
2019/02/27	1	347.50	1	345.00	346.00	0	15,421	0.00%
2019/02/26	12	384.13	11	380.41	372.00	1	15,363	0.01%
2019/02/25	0	0.00	2	378.75	375.00	-2	15,588	-0.01%
2019/02/22	13	381.23	24	377.92	375.50	-11	15,898	-0.07%
2019/02/21	25	380.04	16	371.84	381.00	9	15,977	0.06%
2019/02/20	14	377.68	13.1	373.77	373.00	1	16,022	0.01%
2019/02/19	1	371.00	1.1	372.33	368.00	-0.1	16,155	0.00%
2019/02/18	12	370.79	6	369.58	371.50	6	16,227	0.04%
2019/02/15	8	366.25	4.1	363.59	360.00	4	16,313	0.02%
2019/02/14	17	380.82	23.1	380.64	375.50	-6.1	16,411	-0.04%
2019/02/13	19	375.00	26	371.63	382.50	-7	16,498	-0.04%
2019/02/12	36	346.46	25	346.38	352.00	11	16,465	0.07%
2019/02/11	0	0.00	5	324.00	328.00	-5	16,537	-0.03%
2019/01/30	0	0.00	2	324.00	321.50	-2	17,013	-0.01%
2019/01/29	2	321.00	0	0.00	321.00	2	17,472	0.01%
2019/01/28	3	334.33	11	330.77	328.00	-8	17,718	-0.05%
2019/01/25	18	323.28	17.1	323.76	328.50	0.9	18,290	0.00%
2019/01/21	16	323.16	11.2	322.09	320.00	4.8	19,803	0.02%
2019/01/18	8	316.94	15	316.67	318.50	-7	20,210	-0.03%
2019/01/17	7.1	318.93	18	322.17	313.50	-10.9	20,494	-0.05%
2019/01/16	25	317.08	20	317.93	317.50	5	20,815	0.02%
2019/01/15	7	312.64	1	314.00	314.00	6	21,044	0.03%
2019/01/14	0	0.00	10	307.00	307.00	-10	21,175	-0.05%
2019/01/11	17	306.59	8	311.81	306.00	9	21,492	0.04%
2019/01/10	17	303.88	21	305.45	304.50	-4	21,530	-0.02%
2019/01/09	18	305.58	15	306.67	303.50	3	21,682	0.01%
2019/01/07	8	298.69	10	298.30	296.50	-2	21,821	-0.01%
2019/01/04	21	291.50	18	291.28	289.50	3	22,086	0.01%
2019/01/03	12	313.17	15	306.47	303.00	-3	22,148	-0.01%
2019/01/02	12	317.63	6	321.83	314.00	6	22,326	0.03%
2018/12/28	19	320.18	20	322.80	319.00	-1	22,743	0.00%
2018/12/27	17	328.09	33	323.15	321.00	-16	23,057	-0.07%
2018/12/26	15	333.53	3	324.67	314.00	12	23,010	0.05%
2018/12/25	4	323.25	13	321.77	328.50	-9	22,973	-0.04%
2018/12/24	10	326.50	6	323.50	331.00	4	23,045	0.02%
2018/12/22	7	324.43	2	323.50	322.50	5	23,071	0.02%
2018/12/21	7	322.00	8	321.56	328.00	-1	23,401	0.00%
2018/12/20	4	317.88	4	315.75	314.00	0	23,379	0.00%
2018/12/19	1	325.00	2	323.00	320.00	-1	23,332	0.00%
2018/12/18	14	316.29	13	317.19	320.00	1	23,364	0.00%
2018/12/17	28	319.86	24	321.04	321.50	4	23,451	0.02%
2018/12/14	7.1	307.45	11	304.50	320.00	-4	23,654	-0.02%
2018/12/13	13	318.50	9	316.56	314.50	4	23,631	0.02%
2018/12/12	15	340.43	15	341.50	338.50	0	23,390	0.00%
2018/12/11	18	327.17	12	327.25	332.00	6	23,313	0.03%
2018/12/10	20	331.98	17	324.82	323.50	3	23,451	0.01%
2018/12/07	6	347.58	10	354.50	356.50	-4	23,309	-0.02%
2018/12/06	11	359.14	4	367.25	349.50	7	23,214	0.03%
2018/12/05	7.1	385.81	17	386.18	388.00	-10	23,066	-0.04%
2018/12/04	7	411.21	5	410.60	401.50	2	23,116	0.01%
2018/12/03	4	395.88	11	405.82	407.00	-7	23,138	-0.03%
2018/11/30	3	364.50	4	364.88	370.00	-1	23,150	0.00%
2018/11/29	16	366.19	13	369.92	359.50	3	23,039	0.01%
2018/11/28	40	354.18	33.1	347.82	357.50	6.9	22,901	0.03%
2018/11/27	18	330.53	12.1	335.89	340.00	5.9	22,647	0.03%
2018/11/26	2	325.00	21	322.93	327.00	-19	22,440	-0.08%
2018/11/23	10	323.25	17	326.82	319.00	-7	22,378	-0.03%
2018/11/22	27	344.39	16.1	339.99	332.00	10.9	22,313	0.05%
2018/11/21	15	327.33	16	323.66	340.00	-1	22,117	0.00%
2018/11/20	36	318.79	23	318.70	321.00	13	21,995	0.06%
2018/11/19	4	313.88	8	314.13	317.50	-4	21,950	-0.02%
2018/11/16	12	319.17	7	314.43	310.00	5	21,979	0.02%
2018/11/15	6	306.92	7	308.79	312.00	-1	21,801	0.00%
2018/11/14	17	311.65	10	312.80	306.00	7	21,837	0.03%
2018/11/13	3	308.50	4	300.25	311.00	-1	21,884	0.00%
2018/11/12	7.1	307.31	4	306.63	310.00	3.1	21,928	0.01%
2018/11/09	15	325.37	19	323.21	329.00	-4	21,966	-0.02%
2018/11/08	17	344.41	16	327.22	324.00	1	21,832	0.00%
2018/11/07	13	311.92	14	314.50	331.00	-1	21,787	0.00%
2018/11/06	18	323.17	27	314.11	308.00	-9	21,693	-0.04%
2018/11/05	7.1	341.99	9	338.83	340.00	-2	21,585	-0.01%
2018/11/02	22	360.30	20.1	361.01	345.50	1.9	21,659	0.01%
2018/11/01	19	328.76	22	332.82	347.00	-3	21,253	-0.01%
2018/10/31	8	311.94	6	317.25	315.50	2	20,947	0.01%
2018/10/30	27.1	304.89	26	302.79	298.00	1.1	20,601	0.01%
2018/10/29	29	323.15	17	320.88	320.00	12	20,523	0.06%
2018/10/26	20	318.45	32	322.53	324.00	-12	20,366	-0.06%
2018/10/25	13	317.96	14	326.46	315.50	-1	20,022	0.00%
2018/10/24	4	363.13	3	368.33	349.00	1	19,958	0.01%
2018/10/23	11	383.32	11	383.77	366.00	0	19,663	0.00%
2018/10/22	4.1	387.51	2	388.50	390.00	2.1	19,377	0.01%
2018/10/19	4	394.50	5	393.80	394.00	-1	19,227	-0.01%
2018/10/18	6	423.50	17	424.68	421.50	-11	18,942	-0.06%
2018/10/17	26	434.17	19.1	434.39	418.00	6.9	18,861	0.04%
2018/10/16	6	418.01	18	422.42	419.00	-12	18,685	-0.06%
2018/10/15	10	421.35	13	415.96	410.00	-3	18,626	-0.02%
2018/10/12	20	398.85	4	421.75	415.00	16	18,516	0.09%
2018/10/11	28	389.66	14.2	394.29	388.00	13.8	18,424	0.07%
2018/10/09	5	408.00	0	0.00	423.50	5	18,235	0.03%
2018/10/08	3	398.00	2	390.00	404.00	1	17,981	0.01%
2018/10/05	8	411.50	6	435.25	403.00	2	17,564	0.01%
2018/10/04	2	460.50	0	0.00	446.00	2	17,277	0.01%
2018/10/03	1	448.00	1	448.50	451.00	0	17,402	0.00%
2018/10/02	3	471.50	0	458.00	458.00	3	17,240	0.02%
2018/10/01	4	463.50	2	463.25	470.00	2	17,144	0.01%
2018/09/28	4	464.74	1	459.00	459.00	3	17,136	0.02%
2018/09/27	2	475.41	3.3	478.26	466.00	-1.3	16,819	-0.01%
2018/09/26	4	492.50	1	490.00	490.00	3	16,641	0.02%
2018/09/25	0	0.00	4	506.75	506.00	-4	16,651	-0.02%
2018/09/21	9.1	509.04	9	511.22	514.00	0.1	16,571	0.00%
2018/09/20	5	476.30	6	483.00	490.00	-1	16,382	-0.01%
2018/09/19	6	491.08	2	506.50	479.00	4	15,986	0.03%
2018/09/18	4	510.00	2	510.50	501.00	2	15,768	0.01%
2018/09/17	2.1	532.54	4	531.50	533.00	-1.9	15,646	-0.01%
2018/09/14	5	528.83	3	535.00	534.00	2	15,608	0.01%
2018/09/13	4	536.00	5	529.60	508.00	-1	15,358	-0.01%
2018/09/12	5	529.59	5	527.80	528.00	0	15,240	0.00%
2018/09/11	0	0.00	1.1	549.64	546.00	-1.1	15,244	-0.01%
2018/09/10	2	541.00	4	531.00	532.00	-2	15,046	-0.01%
2018/09/07	12	576.76	9	569.89	545.00	3	14,799	0.02%
2018/09/06	6.1	609.38	3	611.00	595.00	3.1	14,466	0.02%
2018/09/05	3	619.33	2	621.00	611.00	1	14,238	0.01%
2018/09/04	4	612.00	4	621.50	630.00	0	14,222	0.00%
2018/09/03	2.1	629.96	1	631.00	629.00	1.1	13,956	0.01%
2018/08/31	1	698.00	0	0.00	698.00	1	13,827	0.01%
2018/08/30	3	696.00	2	711.00	696.00	1	13,859	0.01%
2018/08/29	2	705.00	3.1	693.23	705.00	-1.1	13,851	-0.01%
2018/08/28	3.1	705.55	3	686.33	675.00	0.1	13,739	0.00%
2018/08/27	3	688.33	4	677.75	695.00	-1	13,582	-0.01%
2018/08/24	6	642.17	12	640.08	643.00	-6	13,402	-0.04%
2018/08/23	3	642.67	2	643.00	628.00	1	13,317	0.01%
2018/08/22	1	662.00	1	667.00	650.00	0	13,214	0.00%
2018/08/21	12	662.08	5	670.20	673.00	7	13,070	0.05%
2018/08/20	11	644.55	11	662.00	662.00	0	12,901	0.00%
2018/08/17	7	638.71	13	654.08	630.00	-6	12,641	-0.05%
2018/08/16	1	660.00	1	663.00	663.00	0	12,302	0.00%
2018/08/15	3	617.33	4	618.75	610.00	-1	12,018	-0.01%
2018/08/14	10	620.80	1	637.00	637.00	9	11,792	0.08%
2018/08/13	7	610.57	7	611.57	597.00	0	11,467	0.00%
2018/08/10	10	692.10	10	691.30	651.00	0	11,084	0.00%
2018/08/09	6.1	720.82	6	719.00	720.00	0.1	10,698	0.00%
2018/08/08	8	739.74	6	721.55	742.00	2	10,347	0.02%
2018/08/06	1	723.00	1	726.00	724.00	0	10,095	0.00%
2018/08/03	4	734.50	4	733.00	730.00	0	10,156	0.00%
2018/08/02	2.1	752.38	1	716.00	716.00	1.1	9,950	0.01%
2018/08/01	12	792.50	16	797.06	795.00	-4	9,883	-0.04%
2018/07/31	7.1	780.04	5	794.20	781.00	2.1	9,829	0.02%
2018/07/30	2	859.80	1	881.00	840.00	1	9,636	0.01%
2018/07/27	3	923.00	2	923.00	933.00	1	9,581	0.01%
2018/07/25	5	915.00	4	920.00	925.00	1	9,619	0.01%
2018/07/24	2	865.00	5	877.80	893.00	-3	9,720	-0.03%
2018/07/23	9	824.44	7	824.29	843.00	2	9,844	0.02%
2018/07/20	8	842.25	7	827.57	812.00	1	9,892	0.01%
2018/07/19	7	881.00	8	865.13	892.00	-1	9,848	-0.01%
2018/07/18	6	863.17	6.1	865.97	860.00	-0.1	9,781	0.00%
2018/07/17	1	898.26	1	909.00	904.00	0	9,682	0.00%
2018/07/16	1	942.00	6	991.33	962.00	-5	9,580	-0.05%
2018/07/13	5	1010.00	0	0.00	998.00	5	9,632	0.05%
2018/07/12	1	1000.24	0	0.00	1005.00	1	9,608	0.01%
2018/07/11	3	997.00	3	995.67	965.00	0	9,508	0.00%
2018/07/10	3	1028.33	2	1032.50	1045.00	1	9,173	0.01%
2018/07/09	3	1041.67	3	1043.33	1020.00	0	9,168	0.00%
2018/07/06	3.1	1115.48	5	1109.00	1175.00	-1.9	9,120	-0.02%
2018/07/05	3	1190.00	1	1210.00	1115.00	2	9,021	0.02%
2018/07/04	4	1185.00	4	1173.75	1180.00	0	8,974	0.00%
2018/07/03	4	1251.25	5	1225.00	1165.00	-1	8,943	-0.01%
2018/07/02	2	1157.50	3	1180.00	1230.00	-1	8,742	-0.01%
2018/06/28	4	1045.00	3	1041.67	1055.00	1	8,572	0.01%
2018/06/27	0	0.00	1	1080.00	1020.00	-1	8,554	-0.01%
2018/06/26	3	1011.67	3	1026.67	1035.00	0	8,482	0.00%
2018/06/25	1	971.46	0	0.00	949.00	1	8,446	0.01%
2018/06/22	1	950.00	2	959.50	942.00	-1	8,464	-0.01%
2018/06/21	1.1	1023.33	1	1030.00	987.00	0.1	8,456	0.00%
2018/06/20	4	1006.50	2	971.00	1010.00	2	8,485	0.02%
2018/06/15	0	0.00	0.1	1130.00	1135.00	-0.1	8,410	0.00%
2018/06/12	2	1160.00	1.2	1118.26	1135.00	0.9	8,374	0.01%
2018/06/11	0	0.00	0	1210.00	1210.00	0	8,254	0.00%
2018/06/08	2.1	1223.90	1	1225.00	1180.00	1.1	8,214	0.01%
2018/06/07	0	0.00	0.5	1220.00	1230.00	-0.5	8,254	-0.01%
2018/06/06	0.2	1115.00	0	0.00	1125.00	0.2	8,199	0.00%
2018/06/04	0	0.00	1	1035.00	1070.00	-1	8,132	-0.01%
2018/06/01	0	0.00	0.2	982.00	982.00	-0.2	8,189	0.00%
2018/05/31	1	978.00	0	0.00	951.00	1	8,259	0.01%
2018/05/28	0	0.00	0.1	1065.00	1065.00	-0.1	8,265	0.00%
2018/05/25	0.2	965.00	0	965.00	969.00	0.1	8,376	0.00%
2018/05/23	0.2	883.00	0	0.00	883.00	0.2	8,545	0.00%
2018/05/21	0	0.00	1	950.00	974.00	-1	8,574	-0.01%
2018/05/17	0.6	844.00	0	0.00	844.00	0.6	8,572	0.01%
2018/05/16	1	925.00	0.6	925.00	926.00	0.4	8,565	0.00%
2018/05/14	0	0.00	2	908.00	913.00	-2	8,578	-0.02%
2018/05/11	3	837.00	1.1	842.27	830.00	1.9	8,639	0.02%
2018/05/10	0	0.00	0.4	835.00	845.00	-0.4	8,382	0.00%
2018/05/09	1	770.00	0	0.00	769.00	1	8,193	0.01%
2018/05/08	4.1	729.22	3	736.00	718.00	1.1	8,066	0.01%
2018/05/07	0	0.00	1	740.00	741.00	-1	7,911	-0.01%
2018/05/04	0	0.00	3	676.67	674.00	-3	7,867	-0.04%
2018/05/03	2	651.00	0	0.00	653.00	2	7,785	0.03%
2018/05/02	0	0.00	2	650.50	655.00	-2	7,734	-0.03%
2018/04/30	0	0.00	0.2	627.00	627.00	-0.2	7,707	0.00%
2018/04/26	9	601.78	10	610.30	593.00	-1	7,738	-0.01%
2018/04/25	17	615.53	15	618.13	584.00	2	7,584	0.03%
2018/04/24	7	648.43	7	648.86	639.00	0	7,374	0.00%
2018/04/23	3	643.00	4	645.50	684.00	-1	7,193	-0.01%
2018/04/20	4	647.25	3	642.67	622.00	1	7,192	0.01%
2018/04/19	3	663.33	3	671.33	650.00	0	7,135	0.00%
2018/04/17	1	613.00	1	619.00	604.00	0	6,938	0.00%
2018/04/16	0	0.00	1	596.00	616.00	-1	6,791	-0.01%
2018/04/13	1	558.00	1	563.00	560.00	0	6,736	0.00%
2018/04/11	2	551.00	1	542.00	544.00	1	6,723	0.01%
2018/04/10	0	0.00	1	542.00	545.00	-1	6,796	-0.01%
2018/04/09	3	509.67	3	522.00	532.00	0	6,716	0.00%
2018/04/02	5	508.80	5	511.00	503.00	0	6,673	0.00%
2018/03/30	1	564.00	1	537.00	522.00	0	6,663	0.00%
2018/03/29	0	0.00	1	511.00	520.00	-1	6,608	-0.02%
2018/03/27	2	494.50	1	500.00	503.00	1	6,542	0.02%
2018/03/23	0	0.00	1	489.50	484.00	-1	6,424	-0.02%
2018/03/22	4	504.00	2.1	508.83	507.00	1.9	6,438	0.03%
2018/03/20	0	0.00	0.2	463.00	467.00	-0.2	6,256	0.00%
2018/03/16	1	416.00	1	425.00	425.00	0	6,091	0.00%
2018/03/14	1	414.00	6	415.58	405.50	-5	6,045	-0.08%
2018/03/13	4	419.00	0	0.00	419.00	4	6,009	0.07%
2018/03/09	0	0.00	1	403.50	405.50	-1	5,986	-0.02%
2018/03/08	0	0.00	2	399.00	400.50	-2	5,903	-0.03%
2018/03/07	2	382.25	3	387.67	393.50	-1	5,856	-0.02%
2018/03/06	0	0.00	2	383.00	383.50	-2	5,819	-0.03%
2018/03/05	3	377.50	1	380.00	377.00	2	6,084	0.03%
2018/03/02	1	364.50	2	361.75	365.50	-1	6,006	-0.02%
2018/03/01	0	0.00	1	343.00	346.00	-1	5,882	-0.02%
2018/02/26	1	326.00	1	324.00	325.00	0	5,824	0.00%
2018/02/23	2	338.00	2	337.00	325.00	0	5,726	0.00%
2018/02/22	3	322.67	3	322.83	327.00	0	5,606	0.00%
2018/02/21	0	0.00	1	325.00	326.00	-1	5,491	-0.02%
2018/02/12	1	320.00	0	0.00	312.00	1	5,437	0.02%
2018/02/09	1	319.00	0	0.00	331.50	1	5,426	0.02%
2018/02/08	1	363.00	0	0.00	348.00	1	5,406	0.02%
2018/02/07	2	362.50	0	0.00	357.50	2	5,364	0.04%
2018/02/06	5	354.30	3	351.67	354.00	2	5,307	0.04%
2018/02/02	1	402.50	4	403.13	400.00	-3	5,176	-0.06%
2018/02/01	1	390.00	0	0.00	386.00	1	5,070	0.02%
2018/01/30	0	0.00	1	372.50	373.00	-1	5,001	-0.02%
2018/01/29	3	379.33	0	0.00	382.50	3	4,960	0.06%
2018/01/26	1	376.50	0	0.00	373.00	1	4,892	0.02%
2018/01/19	0	0.00	1	386.50	389.00	-1	4,490	-0.02%
2018/01/18	2	365.00	3	361.83	362.00	-1	4,482	-0.02%
2018/01/17	2	352.00	2	358.50	355.00	0	4,397	0.00%
2018/01/16	1	355.50	5	359.10	360.50	-4	4,332	-0.09%
2018/01/15	7	356.07	0	0.00	354.00	7	4,165	0.17%
2018/01/12	0	0.00	1	375.00	375.00	-1	4,073	-0.02%
2018/01/03	0	0.00	0.1	389.00	389.00	-0.1	3,730	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－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

凱基-東港券商分點個股進出
凱基-東港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

凱基-東港 券商分點個股進出 凱基-東港 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

凱基-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析