國巨 (2327)-永豐金-嘉義券商分點個股進出

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
668
漲跌
▼1
漲幅
-0.15%
成交量
1,741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－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/28	1	669.00	0	0.00	669.00	1	2,854	0.04%
2024/05/27	1	667.00	2	669.00	667.00	-1	2,880	-0.03%
2024/05/24	1	652.00	8	645.00	651.00	-7	2,838	-0.25%
2024/05/23	6	642.83	2.1	640.43	638.00	3.9	2,811	0.14%
2024/05/22	2.1	633.14	1	640.00	636.00	1.1	2,821	0.04%
2024/05/21	2	631.00	2	627.00	630.00	0	2,814	0.00%
2024/05/20	2	635.00	2	635.00	634.00	0	2,812	0.00%
2024/05/17	1	641.00	1.5	642.67	640.00	-0.5	2,801	-0.02%
2024/05/16	0.5	644.00	2	643.00	645.00	-1.5	2,800	-0.05%
2024/05/15	1	629.00	0	0.00	630.00	1	2,808	0.04%
2024/05/14	1.4	634.86	4.7	629.02	634.00	-3.3	2,817	-0.12%
2024/05/13	5.1	637.39	0	0.00	636.00	5.1	2,813	0.18%
2024/05/10	3.1	641.93	1	646.00	635.00	2.1	2,809	0.07%
2024/05/09	1	653.00	4	657.49	648.00	-3	2,781	-0.11%
2024/05/08	2	660.00	6	657.67	662.00	-4	2,748	-0.15%
2024/05/07	7.2	649.69	13	654.00	658.00	-5.8	2,729	-0.21%
2024/05/06	13.2	658.53	2	658.49	659.00	11.2	2,689	0.42%
2024/05/03	23.5	654.59	40.3	668.73	655.00	-16.7	2,641	-0.63%
2024/05/02	1	624.00	17	622.59	625.00	-16	2,467	-0.65%
2024/04/30	24	633.21	2	631.00	625.00	22	2,463	0.89%
2024/04/29	0	0.00	1	629.00	631.00	-1	2,447	-0.04%
2024/04/26	2	618.50	1	615.00	615.00	1	2,409	0.04%
2024/04/25	0.2	615.95	0	0.00	615.00	0.2	2,414	0.01%
2024/04/24	1.2	620.67	3	615.67	624.00	-1.8	2,408	-0.07%
2024/04/23	3	605.67	0	605.00	607.00	3	2,442	0.12%
2024/04/22	2	599.49	0	0.00	599.00	2	2,430	0.08%
2024/04/19	0	0.00	8	590.25	588.00	-8	2,393	-0.33%
2024/04/17	1	592.00	0	0.00	593.00	1	2,342	0.04%
2024/04/16	3.1	587.60	2	588.50	585.00	1.1	2,348	0.05%
2024/04/15	6.1	605.16	4	605.00	602.00	2.1	2,322	0.09%
2024/04/12	2	618.00	4	619.00	618.00	-2	2,286	-0.09%
2024/04/11	1	609.00	0	0.00	609.00	1	2,256	0.04%
2024/04/10	1	622.00	0.3	620.00	621.00	0.8	2,230	0.03%
2024/04/09	1	616.00	0	0.00	615.00	1	2,228	0.04%
2024/04/08	2	620.50	0	0.00	617.00	2	2,225	0.09%
2024/04/03	3	619.00	0	0.00	614.00	3	2,189	0.14%
2024/04/02	1.3	616.20	0	0.00	616.00	1.3	2,171	0.06%
2024/04/01	1	623.98	2.2	610.05	622.00	-1.2	2,135	-0.06%
2024/03/29	0.1	594.00	0.1	593.40	591.00	0.1	2,016	0.00%
2024/03/28	0	591.00	2.1	589.14	594.00	-2.1	2,012	-0.10%
2024/03/25	1	580.14	1	582.00	582.00	0	1,987	0.00%
2024/03/22	0	0.00	2	581.00	588.00	-2	1,970	-0.10%
2024/03/21	1	578.00	0	0.00	585.00	1	1,958	0.05%
2024/03/20	0	0.00	2.2	580.07	579.00	-2.2	1,938	-0.11%
2024/03/14	1	582.00	2	581.00	584.00	-1	2,123	-0.05%
2024/03/13	1	582.00	0	0.00	583.00	1	2,121	0.05%
2024/03/12	0	0.00	1.2	570.87	578.00	-1.2	2,092	-0.05%
2024/03/11	1	562.00	0.1	567.00	566.00	0.9	2,078	0.04%
2024/03/08	1	566.00	1.9	564.63	565.00	-0.9	2,087	-0.04%
2024/03/07	1	558.00	1	556.00	556.00	0	2,034	0.00%
2024/03/06	0	0.00	1	556.00	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	1	558.00	0	560.00	556.00	1	2,094	0.05%
2024/03/01	2	568.50	1	563.00	563.00	1	2,148	0.05%
2024/02/29	2	552.00	2.2	553.56	558.00	-0.2	2,085	-0.01%
2024/02/27	1	545.98	2	545.50	539.00	-1	2,137	-0.05%
2024/02/26	0.2	545.00	0	546.00	547.00	0.2	2,124	0.01%
2024/02/23	2.1	546.08	0	0.00	541.00	2.1	2,119	0.10%
2024/02/22	1	553.00	1	552.00	552.00	0	2,101	0.00%
2024/02/20	1	553.00	0	0.00	554.00	1	2,090	0.05%
2024/02/19	0.1	546.00	2	548.00	551.00	-2	2,097	-0.09%
2024/02/16	4.2	540.76	0	0.00	543.00	4.2	2,094	0.20%
2024/02/15	0	0.00	1	553.00	551.00	-1	2,067	-0.05%
2024/02/01	1	551.07	0	0.00	552.00	1	2,039	0.05%
2024/01/31	1	545.00	0	0.00	552.00	1	2,025	0.05%
2024/01/30	2.1	552.00	0	0.00	550.00	2.1	2,035	0.10%
2024/01/29	0	558.00	0	0.00	558.00	0	2,030	0.00%
2024/01/25	1	556.00	0	0.00	556.00	1	2,054	0.05%
2024/01/22	0	557.00	1	557.00	556.00	-1	2,117	-0.05%
2024/01/19	0	560.00	0	0.00	564.00	0	2,127	0.00%
2024/01/18	1	561.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	0	0.00	1	580.00	559.00	-1	2,125	-0.05%
2024/01/15	0	575.00	1	576.00	576.00	-1	2,039	-0.05%
2024/01/12	1	559.00	0	0.00	560.00	1	2,035	0.05%
2024/01/11	1	554.00	0	0.00	554.00	1	2,046	0.05%
2024/01/10	0.1	556.00	0	0.00	555.00	0.1	2,064	0.00%
2024/01/09	1	567.00	0	0.00	565.00	1	2,090	0.05%
2024/01/08	1	571.00	0	0.00	572.00	1	2,080	0.05%
2024/01/05	0	0.00	1	577.00	572.00	-1	2,086	-0.05%
2024/01/02	1	588.00	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%
2023/12/26	0	0.00	0	600.00	600.00	0	2,124	0.00%
2023/12/22	6	594.17	1.2	603.45	596.00	4.8	2,130	0.22%
2023/12/21	0	0.00	1	612.00	607.00	-1	2,113	-0.05%
2023/12/20	1	614.00	2	615.50	614.00	-1	2,114	-0.05%
2023/12/19	0	0.00	4	620.75	616.00	-4	2,106	-0.19%
2023/12/18	3	619.00	0	0.00	620.00	3	2,095	0.14%
2023/12/15	2	630.00	0	0.00	633.00	2	2,091	0.10%
2023/12/14	0	0.00	3.4	625.90	634.00	-3.4	2,058	-0.17%
2023/12/13	4	608.00	0	0.00	605.00	4	1,990	0.20%
2023/12/12	3	618.00	0	0.00	619.00	3	1,991	0.15%
2023/12/11	0	0.00	5	616.00	614.00	-5	1,943	-0.26%
2023/12/08	1	597.00	2	601.00	601.00	-1	1,894	-0.05%
2023/12/06	2	593.00	0	0.00	595.00	2	1,901	0.11%
2023/12/04	0	0.00	4	597.75	599.00	-4	1,861	-0.21%
2023/12/01	1	597.00	0	0.00	597.00	1	1,862	0.05%
2023/11/30	0	0.00	2	599.50	601.00	-2	1,869	-0.11%
2023/11/29	1	595.00	6	595.83	599.00	-5	1,847	-0.27%
2023/11/28	0	0.00	2.3	593.97	594.00	-2.3	1,921	-0.12%
2023/11/27	2	572.00	2	574.00	571.00	0	1,861	0.00%
2023/11/24	14	578.64	11	570.82	575.00	3	1,859	0.16%
2023/11/21	0	0.00	0	551.00	550.00	0	1,781	0.00%
2023/11/20	2.1	541.05	0	0.00	543.00	2.1	1,779	0.12%
2023/11/16	0	0.00	2	540.00	545.00	-2	1,780	-0.11%
2023/11/14	2	550.50	0	0.00	546.00	2	1,764	0.11%
2023/11/13	2	553.00	1	557.00	557.00	1	1,781	0.06%
2023/11/08	1	549.00	1.1	549.18	549.00	-0.1	1,796	-0.01%
2023/11/07	1	557.00	0	555.00	557.00	1	1,799	0.06%
2023/11/01	0	0.00	1	539.00	538.00	-1	1,760	-0.06%
2023/10/31	3	532.00	2	536.00	526.00	1	1,721	0.06%
2023/10/27	0	0.00	1	533.00	534.00	-1	1,733	-0.06%
2023/10/26	0.2	509.00	0	0.00	510.00	0.2	1,725	0.01%
2023/10/23	0.2	528.50	0	0.00	530.00	0.2	1,790	0.01%
2023/10/20	2	533.99	1	533.00	530.00	1	1,796	0.06%
2023/10/19	3	542.67	0	0.00	549.00	3	1,820	0.16%
2023/10/18	0	0.00	1	555.00	550.00	-1	1,839	-0.05%
2023/10/17	0	0.00	1	550.00	547.00	-1	1,808	-0.06%
2023/10/16	1	536.00	0.2	537.00	536.00	0.8	1,782	0.04%
2023/10/13	1	536.00	1	543.00	542.00	0	1,824	0.00%
2023/10/12	1	542.00	1	543.00	543.00	0	1,840	0.00%
2023/10/04	0	518.00	0	0.00	521.00	0	1,828	0.00%
2023/10/03	0	521.00	8	519.25	520.00	-8	1,822	-0.44%
2023/10/02	13	532.62	6.3	531.00	533.00	6.8	1,829	0.37%
2023/09/27	0	0.00	0.2	520.50	523.00	-0.2	1,852	-0.01%
2023/09/25	3	529.00	3	519.00	521.00	0	1,881	0.00%
2023/09/21	0	0.00	1	519.00	518.00	-1	1,882	-0.05%
2023/09/20	0	0.00	0.2	519.00	520.00	-0.2	1,877	-0.01%
2023/09/19	0	0.00	1	520.00	520.00	-1	1,880	-0.05%
2023/09/18	3	512.00	3.1	518.89	525.00	-0.1	1,903	-0.01%
2023/09/15	0	0.00	1.2	516.91	522.00	-1.2	1,898	-0.06%
2023/09/13	0	0.00	7.1	510.26	506.00	-7.1	1,881	-0.37%
2023/09/12	0	0.00	2	510.50	514.00	-2	1,892	-0.11%
2023/09/11	0	0.00	0.1	506.00	500.00	-0.1	1,896	0.00%
2023/09/07	6	502.00	0	0.00	502.00	6	1,945	0.31%
2023/09/06	1	505.00	0	0.00	505.00	1	1,973	0.05%
2023/09/05	0	0.00	0.1	504.00	508.00	-0.1	1,979	0.00%
2023/09/01	2	511.00	2	505.00	499.50	0	1,977	0.00%
2023/08/22	1	465.00	0	0.00	466.00	1	2,359	0.04%
2023/08/18	0	0.00	0.3	459.00	461.50	-0.3	2,467	-0.01%
2023/08/15	0	0.00	0	455.00	453.00	0	2,548	0.00%
2023/08/07	0.4	465.54	0	0.00	468.00	0.4	2,609	0.02%
2023/08/04	0.2	463.50	0	0.00	464.00	0.2	2,621	0.01%
2023/07/31	0	0.00	0	468.50	459.50	0	2,652	0.00%
2023/07/28	1	465.00	2	467.75	471.50	-1	2,642	-0.04%
2023/07/27	0	456.50	0	0.00	456.00	0	2,603	0.00%
2023/07/26	0.1	450.73	1	449.50	449.50	-0.9	2,598	-0.03%
2023/07/25	2	461.75	1	460.50	461.50	1	2,565	0.04%
2023/07/24	4	462.63	1	464.50	457.50	3	2,572	0.12%
2023/07/21	0	475.00	0	0.00	473.50	0	2,539	0.00%
2023/07/20	0	486.00	0	0.00	485.00	0	2,540	0.00%
2023/07/18	1.1	493.86	0	0.00	489.00	1.1	2,621	0.04%
2023/07/17	2	499.75	1	501.00	503.00	1	2,606	0.04%
2023/07/13	0	0.00	1	501.00	491.00	-1	2,614	-0.04%
2023/07/12	0	0.00	0.1	494.00	497.00	-0.1	2,614	0.00%
2023/07/11	0	0.00	2	494.75	496.50	-2	2,667	-0.07%
2023/07/10	1	486.50	0	0.00	485.00	1	2,705	0.04%
2023/07/03	0.1	497.93	0	0.00	499.50	0.1	2,747	0.00%
2023/06/20	1	498.50	0	0.00	496.00	1	2,833	0.04%
2023/06/19	4	499.13	0	0.00	498.00	4	2,844	0.14%
2023/06/15	0	0.00	0	507.00	510.00	0	2,843	0.00%
2023/06/14	0	0.00	1	502.00	499.50	-1	2,833	-0.04%
2023/06/13	0	0.00	0.2	494.18	495.00	-0.2	2,851	-0.01%
2023/06/12	0.2	489.00	0	0.00	488.00	0.2	2,910	0.01%
2023/06/08	1	495.50	0	0.00	494.00	1	2,967	0.03%
2023/06/06	1	508.00	0	0.00	502.00	1	3,017	0.03%
2023/06/05	0	0.00	1.3	515.08	519.00	-1.3	2,987	-0.04%
2023/06/01	0.6	503.00	0.1	501.00	500.00	0.6	2,944	0.02%
2023/05/26	0.1	504.00	1	502.00	502.00	-0.9	2,797	-0.03%
2023/05/25	0	0.00	0.1	492.00	507.00	-0.1	2,742	0.00%
2023/05/24	1	488.00	0.3	492.37	492.50	0.7	2,711	0.02%
2023/05/23	10.2	491.54	10	493.50	493.50	0.2	2,689	0.01%
2023/05/22	0	492.00	0	489.50	493.00	0	2,684	0.00%
2023/05/19	0.1	502.00	0	502.00	495.50	0.1	2,674	0.00%
2023/05/18	0	499.00	0	0.00	500.00	0	2,777	0.00%
2023/05/08	2	505.50	0	0.00	504.00	2	2,943	0.07%
2023/04/25	0.1	489.00	0	0.00	490.50	0.1	3,155	0.00%
2023/04/21	1	498.00	0	0.00	495.50	1	3,149	0.03%
2023/04/19	0	0.00	0	536.00	535.00	0	3,233	0.00%
2023/04/17	1	546.00	0	0.00	542.00	1	3,321	0.03%
2023/04/14	2	553.01	4.1	549.94	553.00	-2	3,301	-0.06%
2023/04/13	1	544.04	1	548.00	542.00	0	3,262	0.00%
2023/04/12	1	537.98	0.8	543.00	542.00	0.2	3,214	0.01%
2023/04/10	0	0.00	1	529.00	530.00	-1	3,136	-0.03%
2023/04/06	1.1	522.00	0	0.00	520.00	1.1	3,098	0.04%
2023/03/31	0	0.00	1	533.00	529.00	-1	3,095	-0.03%
2023/03/29	1	528.00	0	0.00	520.00	1	3,103	0.03%
2023/03/28	0	0.00	1	536.00	531.00	-1	3,146	-0.03%
2023/03/27	1	528.00	1.2	531.75	533.00	-0.2	3,138	-0.01%
2023/03/24	1	521.00	1.1	525.71	527.00	-0.1	3,153	0.00%
2023/03/23	0	0.00	1	513.00	517.00	-1	3,147	-0.03%
2023/03/22	0	0.00	1	505.00	505.00	-1	3,139	-0.03%
2023/03/21	0	0.00	0	507.00	505.00	0	3,160	0.00%
2023/03/20	1	500.00	0	0.00	500.00	1	3,157	0.03%
2023/03/17	0	0.00	0.1	494.06	496.00	-0.1	3,177	0.00%
2023/03/16	2	483.25	1	488.00	486.50	1	3,182	0.03%
2023/03/15	0.5	497.61	0	0.00	492.00	0.5	3,179	0.01%
2023/03/14	1.1	507.04	0.2	509.00	505.00	0.8	3,132	0.03%
2023/03/10	0.8	522.79	0	0.00	518.00	0.8	3,165	0.03%
2023/03/09	1	544.00	0	0.00	541.00	1	3,173	0.03%
2023/03/07	1	560.00	0	0.00	559.00	1	3,204	0.03%
2023/03/06	41	546.07	3	548.00	557.00	38	3,199	1.19%
2023/03/03	54	545.96	6	548.00	539.00	48	3,168	1.51%
2023/03/02	1	541.00	0	0.00	531.00	1	3,150	0.03%
2023/03/01	1	529.00	0	0.00	538.00	1	3,141	0.03%
2023/02/24	1	538.00	0	0.00	538.00	1	3,104	0.03%
2023/02/23	1	536.00	0	0.00	543.00	1	3,113	0.03%
2023/02/22	4	542.00	2	543.00	541.00	2	3,120	0.06%
2023/02/21	2	558.00	0	0.00	560.00	2	3,121	0.06%
2023/02/20	6	567.83	0	0.00	561.00	6	3,188	0.19%
2023/02/16	13	572.92	19.3	571.68	575.00	-6.3	3,252	-0.19%
2023/02/14	0	540.00	4.3	536.53	540.00	-4.3	3,220	-0.13%
2023/02/13	0	0.00	0.1	511.00	516.00	-0.1	3,261	0.00%
2023/02/10	1.1	515.09	1	516.00	516.00	0.1	3,293	0.00%
2023/02/09	1.1	506.55	113	509.88	511.00	-111.9	3,308	-3.38%	大賣/鉅額交易
2023/02/08	1	531.00	2.5	532.41	531.00	-1.5	3,286	-0.05%
2023/02/03	1	542.00	1.8	539.11	540.00	-0.8	3,427	-0.02%
2023/02/02	2	540.50	3.1	540.13	541.00	-1.1	3,458	-0.03%
2023/02/01	0	0.00	0	540.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	2	539.00	540.00	-2	3,468	-0.06%
2023/01/30	1	530.00	1.1	536.15	532.00	-0.1	3,436	0.00%
2023/01/17	0.1	516.00	0	0.00	519.00	0.1	3,372	0.00%
2023/01/11	1	529.00	0	527.00	528.00	1	3,430	0.03%
2023/01/10	0	0.00	2.2	527.68	535.00	-2.2	3,429	-0.06%
2023/01/09	7	512.43	11.8	515.76	525.00	-4.8	3,404	-0.14%
2023/01/06	5	494.50	5	492.60	496.00	0	3,316	0.00%
2023/01/05	1	480.00	2	482.25	485.50	-1	3,296	-0.03%
2022/12/27	1	471.00	2	469.00	464.50	-1	3,470	-0.03%
2022/12/22	1.2	466.50	1	465.50	466.50	0.2	3,506	0.01%
2022/12/21	4	454.25	0	0.00	454.50	4	3,514	0.11%
2022/12/20	52	477.59	4	479.00	455.50	48	3,547	1.35%
2022/12/19	60.1	475.47	0	0.00	472.00	60.1	3,539	1.70%
2022/12/16	0.6	483.50	0	0.00	480.50	0.6	3,536	0.02%
2022/12/15	0.1	493.00	2.1	495.12	495.00	-2	3,506	-0.06%
2022/12/14	0	0.00	1	480.50	486.00	-1	3,532	-0.03%
2022/12/13	5	474.60	4	482.00	474.00	1	3,606	0.03%
2022/12/12	0	0.00	15	474.50	485.50	-15	3,583	-0.42%
2022/12/09	2	482.25	1	489.50	479.00	1	3,600	0.03%
2022/12/08	0	481.00	0	0.00	478.50	0	3,599	0.00%
2022/12/07	17	489.72	0	0.00	484.50	17	3,592	0.47%
2022/12/06	0.5	493.50	1.5	498.83	491.00	-1	3,580	-0.03%
2022/12/05	0	0.00	14.2	502.00	502.00	-14.2	3,582	-0.40%
2022/12/02	3	486.33	2	479.75	489.50	1	3,542	0.03%
2022/12/01	24	473.17	21	475.86	473.00	3	3,544	0.08%
2022/11/30	0	0.00	1	460.00	463.00	-1	3,479	-0.03%
2022/11/29	1	437.50	0.5	437.50	438.00	0.5	3,419	0.02%
2022/11/28	0.1	438.00	0.3	440.97	437.50	-0.2	3,412	-0.01%
2022/11/24	1.5	450.00	0	0.00	452.00	1.5	3,392	0.04%
2022/11/22	14.5	455.00	1	456.50	458.00	13.5	3,373	0.40%
2022/11/21	3	455.67	16.4	460.03	454.00	-13.4	3,392	-0.40%
2022/11/18	0.1	463.42	0	464.00	453.50	0	3,373	0.00%
2022/11/17	16.4	461.87	3.5	464.57	466.00	12.9	3,349	0.39%
2022/11/16	15.1	449.46	30.2	457.73	461.00	-15.1	3,355	-0.45%
2022/11/15	0	0.00	1	447.50	455.00	-1	3,294	-0.03%
2022/11/14	16.2	440.82	14	447.43	439.50	2.2	3,241	0.07%
2022/11/11	2	443.50	3	445.67	445.50	-1	3,187	-0.03%
2022/11/10	46	421.45	45	421.27	421.50	1	3,081	0.03%
2022/11/09	1	410.00	2.1	418.43	424.00	-1.1	3,065	-0.04%
2022/11/08	0	0.00	7.1	390.59	393.50	-7.1	3,012	-0.24%
2022/11/07	7	387.34	0	0.00	382.00	7	2,984	0.24%
2022/11/04	24.5	390.12	20	387.75	389.50	4.5	2,986	0.15%
2022/11/03	2	389.50	7.3	386.45	389.50	-5.3	2,937	-0.18%
2022/11/02	20	376.50	20.3	382.51	381.50	-0.3	2,891	-0.01%
2022/11/01	46	370.13	46.1	367.35	379.00	-0.1	2,863	0.00%
2022/10/31	20.2	338.99	20.5	354.21	367.00	-0.3	2,807	-0.01%
2022/10/19	18.1	278.55	0	0.00	268.00	18.1	2,763	0.66%
2022/10/18	1	279.00	0	0.00	278.50	1	2,727	0.04%
2022/10/17	0	0.00	0.3	268.61	278.50	-0.3	2,718	-0.01%
2022/10/14	0	0.00	1	277.50	277.50	-1	2,742	-0.04%
2022/10/13	0	0.00	10	267.25	264.00	-10	2,756	-0.36%
2022/10/12	3	271.00	0	0.00	270.50	3	2,754	0.11%
2022/10/11	2	273.50	0	0.00	272.50	2	2,742	0.07%
2022/10/07	1	289.00	0	0.00	287.00	1	2,735	0.04%
2022/10/05	0	0.00	1	301.00	297.50	-1	2,752	-0.04%
2022/10/04	0	0.00	1	288.00	287.50	-1	2,772	-0.04%
2022/09/29	8.1	285.35	8	282.00	271.00	0.1	2,818	0.00%
2022/09/27	1	300.50	0.1	300.50	300.00	0.9	2,795	0.03%
2022/09/26	0.1	301.00	0	0.00	297.00	0.1	2,853	0.00%
2022/09/23	1	316.00	0	0.00	315.50	1	2,928	0.03%
2022/09/22	0.3	322.50	0	0.00	322.50	0.3	2,962	0.01%
2022/09/19	0	0.00	1	337.50	335.50	-1	2,983	-0.03%
2022/09/16	1	332.50	0	0.00	332.00	1	2,991	0.03%
2022/09/15	0	0.00	0.3	336.00	338.00	-0.3	2,977	-0.01%
2022/09/12	7	338.07	0	0.00	333.00	7	2,987	0.23%
2022/09/08	1	333.00	1	333.00	335.00	0	2,968	0.00%
2022/09/07	0	314.00	0	0.00	316.00	0	2,901	0.00%
2022/09/05	1	308.00	0	0.00	308.50	1	2,920	0.03%
2022/08/17	0.2	330.50	0	0.00	329.00	0.2	2,822	0.01%
2022/08/15	0	0.00	0.2	335.00	334.50	-0.2	2,800	-0.01%
2022/08/12	0	328.00	0	0.00	330.00	0	2,799	0.00%
2022/08/11	2	326.50	2	327.00	326.50	0	2,769	0.00%
2022/08/09	1	323.50	0	0.00	325.00	1	2,791	0.04%
2022/07/28	1	343.50	0	0.00	340.50	1	2,792	0.04%
2022/07/27	1	337.03	1	341.00	342.50	0	2,786	0.00%
2022/07/26	0	0.00	1	336.00	336.50	-1	2,779	-0.04%
2022/07/22	1	333.00	0	0.00	333.50	1	2,810	0.04%
2022/07/21	0	0.00	1	332.50	336.50	-1	2,826	-0.04%
2022/07/19	1.2	325.17	0	0.00	326.00	1.2	2,770	0.04%
2022/07/18	0	0.00	1	324.50	326.50	-1	2,759	-0.04%
2022/07/15	1	321.50	0	0.00	318.50	1	2,725	0.04%
2022/07/13	0	0.00	1	318.50	318.00	-1	2,698	-0.04%
2022/07/12	4.1	310.71	4	309.50	309.00	0.1	2,648	0.00%
2022/07/08	3	308.00	3	304.67	308.50	0	2,561	0.00%
2022/07/07	1	291.00	1	285.00	291.00	0	2,477	0.00%
2022/07/06	3	282.17	3	282.67	280.00	0	2,465	0.00%
2022/07/05	1	278.50	1	283.00	284.50	0	2,455	0.00%
2022/07/04	3	282.50	4	278.50	278.00	-1	2,403	-0.04%
2022/07/01	1.1	290.27	5.2	286.15	282.00	-4.1	2,373	-0.17%
2022/06/30	0.1	309.00	0	0.00	308.00	0.1	2,292	0.00%
2022/06/29	0.1	325.00	0	0.00	325.00	0.1	2,259	0.00%
2022/06/27	0	0.00	1	335.50	341.50	-1	2,254	-0.04%
2022/06/23	0	0.00	1	325.00	331.50	-1	2,215	-0.05%
2022/06/22	1	338.00	1	339.00	335.50	0	2,187	0.00%
2022/06/20	0.1	345.00	3	342.50	342.00	-2.9	2,165	-0.13%
2022/06/14	1.3	377.32	0	0.00	377.00	1.3	2,317	0.05%
2022/06/13	0.2	388.50	1	385.00	384.00	-0.8	2,303	-0.03%
2022/06/10	0.1	400.00	0	0.00	400.00	0.1	2,301	0.00%
2022/06/08	1	403.00	1	413.50	403.00	0	2,314	0.00%
2022/06/07	1	406.50	0	0.00	407.00	1	2,320	0.04%
2022/06/06	1	408.00	0.2	409.50	410.50	0.8	2,346	0.03%
2022/06/02	0	0.00	0.1	403.50	407.00	-0.1	2,374	0.00%
2022/06/01	6	405.17	6	402.08	405.00	0	2,432	0.00%
2022/05/31	0.1	398.00	0	0.00	405.00	0.1	2,444	0.00%
2022/05/30	0	0.00	1	398.50	399.50	-1	2,397	-0.04%
2022/05/27	0	0.00	1	390.00	393.00	-1	2,401	-0.04%
2022/05/26	1	385.50	0	0.00	385.50	1	2,443	0.04%
2022/05/24	0.1	388.00	0	0.00	382.00	0.1	2,548	0.00%
2022/05/23	1	392.00	0	0.00	390.00	1	2,586	0.04%
2022/05/19	0	0.00	1	396.00	398.00	-1	2,634	-0.04%
2022/05/18	1	403.00	0	0.00	401.00	1	2,643	0.04%
2022/05/17	0	0.00	2	391.00	397.00	-2	2,639	-0.08%
2022/05/16	1	382.50	0	0.00	381.50	1	2,623	0.04%
2022/05/13	0	0.00	1	383.50	383.00	-1	2,612	-0.04%
2022/05/12	1	387.50	0	0.00	378.00	1	2,629	0.04%
2022/05/09	0	0.00	0.1	400.00	398.50	-0.1	2,651	0.00%
2022/05/06	1	408.00	0	0.00	408.00	1	2,664	0.04%
2022/04/29	0.1	401.00	0.1	401.00	404.50	0	2,759	0.00%
2022/04/27	0	0.00	1	407.50	407.00	-1	2,815	-0.04%
2022/04/26	1	401.50	0	0.00	399.00	1	2,847	0.04%
2022/04/25	2.1	395.74	1	395.00	393.50	1.1	2,931	0.04%
2022/04/22	1	405.50	1	405.00	405.50	0	2,949	0.00%
2022/04/20	1	411.00	1	409.53	409.50	0	3,062	0.00%
2022/04/19	2	410.50	0	0.00	413.00	2	3,081	0.06%
2022/04/18	2	399.75	1	404.00	405.00	1	3,145	0.03%
2022/04/15	0	0.00	1	404.50	405.00	-1	3,190	-0.03%
2022/04/14	1	401.00	1	405.00	406.00	0	3,274	0.00%
2022/04/13	2	395.75	2	395.75	401.00	0	3,356	0.00%
2022/04/12	0	0.00	1	391.50	393.00	-1	3,491	-0.03%
2022/04/11	1.1	399.05	0	0.00	398.00	1.1	3,799	0.03%
2022/04/08	1	413.00	0	0.00	413.00	1	3,859	0.03%
2022/04/07	0.1	415.00	0	0.00	409.00	0.1	3,871	0.00%
2022/04/06	0	421.50	0	0.00	423.50	0	3,865	0.00%
2022/04/01	1	426.50	0	0.00	426.00	1	3,930	0.03%
2022/03/30	0	0.00	1	439.00	440.00	-1	3,984	-0.03%
2022/03/29	0	0.00	1	429.00	429.50	-1	4,017	-0.02%
2022/03/28	0	0.00	0	424.00	431.50	0	4,080	0.00%
2022/03/24	0.1	431.67	1.1	432.95	433.00	-1	4,076	-0.03%
2022/03/23	0	0.00	1	435.00	433.00	-1	4,085	-0.02%
2022/03/21	2	419.75	1	418.50	418.50	1	4,040	0.02%
2022/03/18	2	422.50	21.1	417.52	423.50	-19.1	4,022	-0.48%
2022/03/17	5.2	440.87	4	431.00	445.50	1.2	3,898	0.03%
2022/03/16	5	422.80	1	414.50	417.50	4	3,845	0.10%
2022/03/15	12.1	421.38	0	0.00	420.00	12.1	3,842	0.31%
2022/03/14	0	0.00	0.1	435.00	436.00	-0.1	3,836	0.00%
2022/03/10	1.1	435.55	0	0.00	436.00	1.1	3,901	0.03%
2022/03/08	0.1	421.00	7	418.43	414.50	-6.9	3,907	-0.18%
2022/03/07	2	433.75	0	0.00	427.00	2	3,897	0.05%
2022/03/04	0	0.00	0.1	457.00	450.50	-0.1	3,893	0.00%
2022/03/03	0	0.00	0	461.50	459.50	0	3,924	0.00%
2022/03/02	5	460.20	0	0.00	462.50	5	3,956	0.13%
2022/02/25	0	454.00	1.1	452.73	451.50	-1.1	3,971	-0.03%
2022/02/24	1	450.00	0.1	456.00	448.00	0.9	3,958	0.02%
2022/02/23	3	463.83	1.1	467.43	463.50	2	3,927	0.05%
2022/02/21	1	476.00	0	0.00	479.50	1	3,963	0.03%
2022/02/18	0	0.00	1	475.00	473.00	-1	4,013	-0.02%
2022/02/17	0.1	472.36	0	0.00	467.50	0.1	4,028	0.00%
2022/02/15	0	0.00	1	469.00	464.50	-1	4,054	-0.02%
2022/02/14	5	467.40	3	464.83	464.00	2	4,050	0.05%
2022/02/11	2	480.25	4	481.50	482.00	-2	4,043	-0.05%
2022/02/10	0	0.00	5	485.40	489.50	-5	4,046	-0.12%
2022/02/09	0.1	462.50	0	0.00	466.00	0.1	4,002	0.00%
2022/02/08	1	458.00	1	460.50	456.50	0	4,004	0.00%
2022/02/07	2	452.50	0	0.00	454.00	2	4,000	0.05%
2022/01/26	0	0.00	1	458.00	459.00	-1	4,047	-0.02%
2022/01/25	1.5	455.17	10	454.90	451.00	-8.5	4,146	-0.21%
2022/01/24	0	0.00	1	461.00	463.00	-1	4,130	-0.02%
2022/01/21	1	468.50	10	474.25	469.50	-9	4,123	-0.22%
2022/01/20	3	484.50	4.3	482.88	481.50	-1.3	4,162	-0.03%
2022/01/19	2	494.00	0.1	491.50	487.50	2	4,149	0.05%
2022/01/18	5	508.00	2	513.50	502.00	3	4,118	0.07%
2022/01/17	0.1	492.00	0	0.00	501.00	0.1	4,049	0.00%
2022/01/14	1	486.00	0	0.00	492.00	1	4,047	0.02%
2022/01/13	5	499.50	0	0.00	498.00	5	4,035	0.12%
2022/01/12	1	505.00	0	0.00	510.00	1	4,026	0.02%
2022/01/11	4	505.75	2	504.00	501.00	2	4,009	0.05%
2022/01/10	3	518.33	2	521.00	519.00	1	3,956	0.03%
2022/01/07	1.2	515.00	6	513.67	515.00	-4.8	3,941	-0.12%
2022/01/06	2	524.00	0	526.00	523.00	2	3,850	0.05%
2022/01/05	5.2	528.73	1	530.08	535.00	4.2	3,789	0.11%
2022/01/04	4.1	514.60	5	521.00	533.00	-1	3,671	-0.03%
2022/01/03	1.2	491.53	5.5	488.50	491.00	-4.3	3,353	-0.13%
2021/12/30	2	480.50	3	478.17	479.50	-1	3,300	-0.03%
2021/12/29	1.5	473.17	0	0.00	474.00	1.5	3,332	0.05%
2021/12/28	0	0.00	0	478.00	478.00	0	3,367	0.00%
2021/12/27	1	481.00	2	479.00	481.50	-1	3,348	-0.03%
2021/12/24	0	473.00	0	0.00	473.00	0	3,395	0.00%
2021/12/23	1	475.00	3	474.50	476.00	-2	3,393	-0.06%
2021/12/22	0	0.00	3	463.00	469.50	-3	3,393	-0.09%
2021/12/20	0	0.00	1	447.50	448.00	-1	3,366	-0.03%
2021/12/17	1	450.50	0	0.00	447.00	1	3,378	0.03%
2021/12/16	0	0.00	2	452.50	451.00	-2	3,379	-0.06%
2021/12/10	1	449.50	0	0.00	447.50	1	3,480	0.03%
2021/12/08	1	456.50	0.2	457.00	454.50	0.8	3,501	0.02%
2021/12/07	4	455.22	1	456.99	456.00	3	3,505	0.09%
2021/12/06	1	466.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	0	0.00	1	472.50	472.50	-1	3,533	-0.03%
2021/12/02	0	465.50	0	0.00	465.00	0	3,524	0.00%
2021/12/01	0	0.00	1	465.00	465.00	-1	3,536	-0.03%
2021/11/30	1	457.50	0	0.00	456.50	1	3,534	0.03%
2021/11/29	0	0.00	2	454.75	459.50	-2	3,527	-0.06%
2021/11/26	0	0.00	2	457.50	452.00	-2	3,537	-0.06%
2021/11/25	2.1	468.50	4	469.63	465.00	-1.9	3,565	-0.05%
2021/11/24	0	0.00	2	465.50	468.00	-2	3,593	-0.06%
2021/11/23	1	459.50	0	0.00	463.00	1	3,634	0.03%
2021/11/22	0.1	465.50	2	465.50	466.00	-1.9	3,701	-0.05%
2021/11/19	2	456.00	0	0.00	463.00	2	3,720	0.05%
2021/11/18	4	455.00	3.1	454.18	456.00	0.9	3,746	0.02%
2021/11/17	5	443.90	1	441.00	448.00	4	3,775	0.11%
2021/11/16	0	0.00	5	437.30	436.50	-5	3,871	-0.13%
2021/11/15	0	0.00	2.1	439.07	442.00	-2.1	4,120	-0.05%
2021/11/12	4	432.75	1	434.00	429.50	3	4,155	0.07%
2021/11/11	2	429.01	0	0.00	429.50	2	4,196	0.05%
2021/11/10	2	431.25	0	0.00	430.00	2	4,274	0.05%
2021/11/09	3	426.17	1	428.50	429.00	2	4,380	0.05%
2021/11/08	0.1	418.50	0	0.00	419.00	0.1	4,358	0.00%
2021/11/05	1.4	425.43	0	0.00	425.50	1.4	4,396	0.03%
2021/11/04	3	424.17	0.1	424.50	423.00	2.9	4,430	0.07%
2021/11/03	0	0.00	5	421.40	422.50	-5	4,458	-0.11%
2021/11/02	9.7	417.68	10	415.10	410.00	-0.3	4,405	-0.01%
2021/11/01	4	428.50	3	429.35	427.00	1	4,322	0.02%
2021/10/29	1	435.08	2	435.50	434.00	-1	4,311	-0.02%
2021/10/28	1	440.50	0	0.00	438.50	1	4,310	0.02%
2021/10/27	1	425.50	0	0.00	430.50	1	4,235	0.02%
2021/10/25	2.1	423.51	0	0.00	427.00	2.1	4,254	0.05%
2021/10/22	1.1	417.68	0	0.00	421.50	1.1	4,333	0.03%
2021/10/20	0	0.00	1	426.00	426.00	-1	4,495	-0.02%
2021/10/18	0	0.00	0	420.00	410.50	0	4,589	0.00%
2021/10/15	1	409.00	0	0.00	417.00	1	4,678	0.02%
2021/10/13	0	403.50	0	0.00	402.00	0	4,753	0.00%
2021/10/12	0.1	414.00	0	0.00	414.00	0.1	4,751	0.00%
2021/10/08	0	420.50	0	0.00	410.00	0	4,767	0.00%
2021/10/07	4	415.50	5	412.80	415.50	-1	4,774	-0.02%
2021/10/06	6.1	404.09	5	411.30	403.00	1.1	4,785	0.02%
2021/10/04	2	409.25	0.1	411.00	409.50	1.9	4,776	0.04%
2021/10/01	0.2	424.00	1.1	421.32	418.00	-1	4,818	-0.02%
2021/09/30	0	440.00	0	0.00	442.50	0	4,943	0.00%
2021/09/28	0.1	455.00	0	0.00	453.00	0.1	5,152	0.00%
2021/09/27	2.1	465.14	0	0.00	466.00	2.1	5,162	0.04%
2021/09/24	0	0.00	1	476.00	469.00	-1	5,315	-0.02%
2021/09/23	2	468.00	1	468.50	469.00	1	5,496	0.02%
2021/09/22	2	457.50	2	461.00	463.00	0	5,528	0.00%
2021/09/17	0	0.00	2	471.00	470.50	-2	5,571	-0.04%
2021/09/16	1	462.00	4	460.75	461.50	-3	5,573	-0.05%
2021/09/15	4	466.13	5	473.30	466.00	-1	5,586	-0.02%
2021/09/14	3	482.00	0	0.00	481.00	3	5,612	0.05%
2021/09/13	3	486.33	2	485.25	484.00	1	5,671	0.02%
2021/09/10	3	473.50	5	479.10	481.50	-2	5,759	-0.03%
2021/09/09	3	472.17	4	472.75	475.00	-1	5,996	-0.02%
2021/09/08	4	464.75	2	460.50	460.50	2	6,141	0.03%
2021/09/07	8	478.75	4	479.50	477.00	4	6,297	0.06%
2021/09/06	0.1	476.00	2	477.25	480.50	-1.9	6,296	-0.03%
2021/09/03	1	480.50	22	480.09	480.50	-21	6,299	-0.33%
2021/09/02	3	485.33	3	483.17	479.50	0	6,318	0.00%
2021/09/01	1	486.50	3	486.17	489.00	-2	6,367	-0.03%
2021/08/31	2	470.50	2	475.75	479.50	0	6,399	0.00%
2021/08/30	1	479.50	0	0.00	484.50	1	6,386	0.02%
2021/08/27	4	477.00	2	472.75	477.00	2	6,368	0.03%
2021/08/26	2	464.75	2	471.00	464.50	0	6,378	0.00%
2021/08/25	0.1	470.50	2	463.00	472.00	-2	6,352	-0.03%
2021/08/24	7	460.07	5	461.10	455.50	2	6,417	0.03%
2021/08/23	2	451.00	1	448.00	454.00	1	6,446	0.02%
2021/08/20	2.1	443.71	2	451.25	446.00	0.1	6,412	0.00%
2021/08/19	25.3	452.25	25	470.07	450.00	0.3	6,317	0.00%
2021/08/18	6.1	494.74	6	486.42	498.00	0.1	6,165	0.00%
2021/08/17	3	481.00	0	0.00	474.00	3	6,154	0.05%
2021/08/13	2.3	522.33	2	507.00	500.00	0.3	6,284	0.00%
2021/08/11	0	0.00	4	533.22	533.00	-4	6,487	-0.06%
2021/08/10	3.2	541.50	0.3	533.00	531.00	3	6,647	0.04%
2021/08/09	3	549.33	0	0.00	545.00	3	6,886	0.04%
2021/08/06	1	555.00	3	555.33	558.00	-2	7,108	-0.03%
2021/08/05	0	0.00	5	558.40	558.00	-5	7,424	-0.07%
2021/08/04	0	0.00	0.2	554.50	554.00	-0.2	7,646	0.00%
2021/08/03	1.1	554.10	1	556.00	553.00	0.1	7,734	0.00%
2021/08/02	2	552.50	1	557.00	557.00	1	7,840	0.01%
2021/07/30	3	567.00	0	0.00	560.00	3	7,891	0.04%
2021/07/29	2	570.50	0	0.00	571.00	2	7,918	0.03%
2021/07/28	4.3	566.89	4	578.25	565.00	0.3	8,050	0.00%
2021/07/27	16	589.87	5	592.80	581.00	11	8,046	0.14%
2021/07/26	6	591.14	5	596.00	600.00	1	7,969	0.01%
2021/07/23	1.1	591.36	5	594.20	589.00	-3.9	7,938	-0.05%
2021/07/22	11.1	597.47	15	600.67	591.00	-4	7,932	-0.05%
2021/07/21	3.2	582.36	3	580.33	588.00	0.2	7,887	0.00%
2021/07/20	7.1	571.98	1	573.00	568.00	6.1	7,901	0.08%
2021/07/19	3	578.67	5	573.00	583.00	-2	7,915	-0.03%
2021/07/16	2.1	580.93	1	581.00	578.00	1	7,949	0.01%
2021/07/15	0	0.00	1	587.00	586.00	-1	8,102	-0.01%
2021/07/14	1.1	581.18	2	583.00	583.00	-0.9	8,112	-0.01%
2021/07/13	0.1	591.00	0	0.00	581.00	0.1	8,160	0.00%
2021/07/12	3	590.00	0	0.00	586.00	3	8,159	0.04%
2021/07/09	1	593.00	0	0.00	584.00	1	8,206	0.01%
2021/07/08	3	592.33	0	600.00	590.00	3	8,194	0.04%
2021/07/07	3.1	604.58	3	598.01	603.00	0.1	8,163	0.00%
2021/07/06	5	593.20	8	589.87	597.00	-3	8,056	-0.04%
2021/07/05	6	569.17	6	570.33	571.00	0	8,071	0.00%
2021/07/02	0	556.00	4	550.75	556.00	-4	8,041	-0.05%
2021/07/01	4	563.50	4	574.00	557.00	0	8,044	0.00%
2021/06/29	4	558.99	4	562.97	555.00	0	7,936	0.00%
2021/06/28	0	0.00	1	540.94	545.00	-1	7,801	-0.01%
2021/06/25	1	534.03	1	540.00	535.00	0	7,826	0.00%
2021/06/24	0	532.00	2	536.00	530.00	-2	7,803	-0.03%
2021/06/23	2	533.00	2	531.00	534.00	0	7,848	0.00%
2021/06/22	1	528.00	0	527.40	525.00	1	7,888	0.01%
2021/06/21	4	528.74	2	534.00	527.00	2	7,870	0.03%
2021/06/18	3	542.00	1	551.00	540.00	2	7,826	0.03%
2021/06/17	5	544.97	5.1	542.92	545.00	0	7,778	0.00%
2021/06/16	3	527.67	1	530.00	531.00	2	7,623	0.03%
2021/06/15	4	517.00	11.1	512.90	523.00	-7.1	7,543	-0.09%
2021/06/10	1	499.00	0	0.00	500.00	1	7,461	0.01%
2021/06/09	2	494.75	0	0.00	496.00	2	7,502	0.03%
2021/06/08	3	493.50	3	493.83	497.50	0	7,606	0.00%
2021/06/07	1.2	478.30	1	477.00	477.50	0.2	7,769	0.00%
2021/06/04	0	0.00	5	485.10	491.00	-5	7,782	-0.06%
2021/06/03	1	495.00	0	0.00	494.50	1	7,907	0.01%
2021/06/02	3	489.53	0	0.00	486.00	3	8,012	0.04%
2021/05/31	1	501.00	1	500.00	505.00	0	8,075	0.00%
2021/05/28	2	490.50	0	0.00	490.00	2	8,049	0.02%
2021/05/27	0	478.50	1	478.50	478.50	-1	8,044	-0.01%
2021/05/25	5	477.50	12	476.75	479.00	-7	8,138	-0.09%
2021/05/24	1	452.50	0	0.00	463.50	1	8,191	0.01%
2021/05/21	2	458.50	5	476.40	458.50	-3	8,350	-0.04%
2021/05/20	1	443.50	1	448.50	443.50	0	8,331	0.00%
2021/05/19	1.1	446.45	0	0.00	442.50	1.1	8,333	0.01%
2021/05/18	7	440.21	7.2	436.51	449.00	-0.2	8,340	0.00%
2021/05/17	6.2	424.98	7.2	420.11	415.50	-1	8,427	-0.01%
2021/05/14	11	443.00	8	443.00	440.00	3	8,287	0.04%
2021/05/13	8	411.56	11	412.82	409.50	-3	8,073	-0.04%
2021/05/12	21	433.67	17.1	426.78	423.00	3.9	7,929	0.05%
2021/05/11	6.1	472.77	2	468.75	469.00	4.1	7,730	0.05%
2021/05/10	21	538.00	22	519.86	511.00	-1	7,695	-0.01%
2021/05/07	2	522.00	4	517.00	535.00	-2	7,753	-0.03%
2021/05/06	4	502.99	3	500.50	501.00	1	7,796	0.01%
2021/05/05	3.4	492.15	0	0.00	490.50	3.4	7,881	0.04%
2021/05/04	1	507.00	2	502.75	503.00	-1	8,049	-0.01%
2021/04/29	1	548.00	0	0.00	543.00	1	8,285	0.01%
2021/04/28	2	548.00	0	0.00	547.00	2	8,373	0.02%
2021/04/26	1	560.00	0	0.00	560.00	1	8,557	0.01%
2021/04/23	11	557.64	15	560.13	554.00	-4	8,685	-0.05%
2021/04/22	1.6	548.77	1	558.00	546.00	0.6	8,861	0.01%
2021/04/21	4	561.00	0	0.00	557.00	4	9,069	0.04%
2021/04/20	3	572.00	6	567.83	571.00	-3	9,320	-0.03%
2021/04/19	10	554.50	9	553.78	553.00	1	9,393	0.01%
2021/04/16	2.1	548.43	2	552.50	551.00	0.1	9,653	0.00%
2021/04/15	4	548.25	1	553.00	553.00	3	10,131	0.03%
2021/04/14	0.1	545.00	0	544.00	546.00	0.1	10,236	0.00%
2021/04/13	2	561.00	3	558.67	556.00	-1	10,413	-0.01%
2021/04/12	1.2	571.83	0	0.00	563.00	1.2	10,560	0.01%
2021/04/09	21	587.76	12	581.92	578.00	9	10,571	0.09%
2021/04/08	16	582.25	20	586.90	587.00	-4	10,609	-0.04%
2021/04/07	1	564.00	0	0.00	570.00	1	10,587	0.01%
2021/04/06	6.2	559.35	3	561.33	562.00	3.2	10,645	0.03%
2021/04/01	1	548.00	2	553.00	553.00	-1	10,672	-0.01%
2021/03/31	13	554.15	12	560.67	553.00	1	10,747	0.01%
2021/03/30	7	564.43	11.1	567.07	563.00	-4.1	11,057	-0.04%
2021/03/25	0	0.00	3.1	544.03	542.00	-3.1	11,290	-0.03%
2021/03/24	3	551.00	2.1	548.30	552.00	0.9	11,327	0.01%
2021/03/23	1	559.00	0	0.00	554.00	1	11,551	0.01%
2021/03/22	6	556.00	1	556.00	563.00	5	11,668	0.04%
2021/03/19	11	546.19	1	550.00	552.00	10	11,983	0.08%
2021/03/18	1	557.00	0	560.00	559.00	1	12,076	0.01%
2021/03/17	1	575.00	1.1	577.43	568.00	-0.1	12,371	0.00%
2021/03/16	2.1	582.53	2	585.50	579.00	0.1	12,758	0.00%
2021/03/15	2	577.00	10	578.90	580.00	-8	13,158	-0.06%
2021/03/12	2	571.00	17.1	574.06	572.00	-15.1	13,230	-0.11%
2021/03/11	6	563.00	3	555.68	565.00	3	13,241	0.02%
2021/03/10	2	534.55	0	0.00	534.00	2	13,112	0.02%
2021/03/09	6	539.00	3	545.64	535.00	3	13,284	0.02%
2021/03/08	3.1	548.88	1	559.00	547.00	2.1	13,266	0.02%
2021/03/05	5.2	567.58	4	562.00	564.00	1.2	13,334	0.01%
2021/03/04	3	580.96	1.1	576.51	575.00	2	13,528	0.01%
2021/03/03	2.1	590.08	0	0.00	592.00	2.1	13,543	0.02%
2021/03/02	1	597.00	1	607.00	583.00	0	13,585	0.00%
2021/02/26	58	596.50	46	597.78	593.00	12	13,877	0.09%
2021/02/25	1	614.05	9.3	620.49	614.00	-8.2	14,159	-0.06%
2021/02/24	9	623.56	7.1	628.24	612.00	2	14,233	0.01%
2021/02/23	2	625.00	3	629.33	637.00	-1	14,323	-0.01%
2021/02/22	11	619.37	10	620.51	620.00	1	14,226	0.01%
2021/02/19	4	603.76	7	608.14	609.00	-3	14,128	-0.02%
2021/02/18	6	614.02	5	617.60	612.00	1	14,133	0.01%
2021/02/17	24	611.96	8	602.57	623.00	16	14,120	0.11%
2021/02/05	9	590.11	12	590.17	588.00	-3	13,936	-0.02%
2021/02/04	26	586.12	17.6	583.36	583.00	8.4	13,989	0.06%
2021/02/03	5.1	595.78	31	597.55	593.00	-25.9	14,107	-0.18%
2021/02/02	7	589.00	8	591.75	596.00	-1	14,114	-0.01%
2021/02/01	45	567.42	25.2	564.11	573.00	19.8	14,079	0.14%
2021/01/29	9	584.56	17	585.29	574.00	-8	13,973	-0.06%
2021/01/28	3.1	578.72	0	0.00	577.00	3.1	13,970	0.02%
2021/01/27	91	588.53	81	590.60	597.00	10	14,095	0.07%
2021/01/26	14.8	608.27	4	608.50	597.00	10.8	14,352	0.08%
2021/01/25	87	624.14	84	632.49	626.00	3	14,157	0.02%
2021/01/22	5.1	612.75	6	610.50	608.00	-0.9	13,907	-0.01%
2021/01/21	7	601.86	2	605.50	608.00	5	13,821	0.04%
2021/01/20	5	598.60	12	599.33	594.00	-7	13,714	-0.05%
2021/01/19	5	609.39	1	608.00	608.00	4	13,633	0.03%
2021/01/18	6	597.17	4	600.25	602.00	2	13,587	0.01%
2021/01/15	4	612.19	6	610.00	602.00	-2	13,422	-0.01%
2021/01/14	6	596.66	5	598.40	608.00	1	13,162	0.01%
2021/01/13	37	595.41	41	601.29	604.00	-4	12,921	-0.03%
2021/01/12	8	574.88	3	582.34	575.00	5	12,604	0.04%
2021/01/11	2	590.51	12.5	588.93	592.00	-10.5	12,407	-0.08%
2021/01/08	38.1	560.67	32.1	555.89	572.00	6	12,221	0.05%
2021/01/07	7	526.54	1	517.09	529.00	6	11,699	0.05%
2021/01/06	15	528.87	26	524.12	513.00	-11	11,576	-0.10%
2021/01/05	4	530.75	1	528.00	528.00	3	11,391	0.03%
2021/01/04	4	520.00	4	519.00	520.00	0	11,327	0.00%
2020/12/31	3	515.00	8	517.00	518.00	-5	11,391	-0.04%
2020/12/30	3	519.67	28	518.14	521.00	-25	11,285	-0.22%
2020/12/29	6	507.01	3	506.34	506.00	3	11,147	0.03%
2020/12/28	0	0.00	4	500.88	502.00	-4	11,076	-0.04%
2020/12/25	3	504.50	7	502.86	500.00	-4	11,117	-0.04%
2020/12/24	51	510.65	37.3	508.00	504.00	13.8	11,211	0.12%
2020/12/23	1	489.03	10	487.75	492.00	-9	10,873	-0.08%
2020/12/22	5	481.35	5	488.00	477.50	0	10,803	0.00%
2020/12/21	5.2	479.71	0	0.00	482.00	5.2	10,763	0.05%
2020/12/18	5	488.50	11.1	489.73	485.50	-6	10,661	-0.06%
2020/12/17	8	486.85	4	488.26	495.00	4	10,605	0.04%
2020/12/16	3.1	497.16	2	499.00	495.50	1.1	10,384	0.01%
2020/12/15	28.3	500.81	6.1	500.61	488.50	22.3	10,241	0.22%
2020/12/14	2.3	516.70	0	0.00	520.00	2.3	9,964	0.02%
2020/12/11	14.1	514.46	25	510.42	518.00	-11	9,826	-0.11%
2020/12/10	28	512.23	26	505.96	509.00	2	9,487	0.02%
2020/12/09	5.1	487.34	12	492.75	499.00	-6.9	9,114	-0.08%
2020/12/08	8	466.94	6	466.75	466.50	2	8,669	0.02%
2020/12/07	5	460.90	16	461.65	458.50	-11	8,607	-0.13%
2020/12/04	8.1	459.69	10	459.75	459.00	-1.9	8,562	-0.02%
2020/12/03	11	463.55	3	457.83	460.50	8	8,610	0.09%
2020/12/02	2	450.75	6	450.50	450.00	-4	8,368	-0.05%
2020/12/01	9	444.17	4	448.13	454.00	5	8,276	0.06%
2020/11/30	22	447.84	25	447.24	442.00	-3	8,157	-0.04%
2020/11/27	4	431.89	9	432.72	436.00	-5	7,936	-0.06%
2020/11/26	2	425.00	5	424.30	428.50	-3	7,906	-0.04%
2020/11/25	8	434.45	19	442.29	423.00	-11	7,934	-0.14%
2020/11/24	39	431.85	20.4	435.41	437.50	18.6	7,624	0.24%
2020/11/23	0	0.00	10	415.45	418.50	-10	7,265	-0.14%
2020/11/20	3.1	413.66	2.1	410.44	412.00	1	7,173	0.01%
2020/11/19	6	404.75	2	402.25	404.00	4	7,018	0.06%
2020/11/18	2	399.25	2	399.51	399.50	0	7,016	0.00%
2020/11/17	1	400.50	2	399.25	398.50	-1	7,138	-0.01%
2020/11/16	0	0.00	5	400.70	396.50	-5	7,492	-0.07%
2020/11/13	2.1	397.49	0	0.00	397.00	2.1	7,674	0.03%
2020/11/12	5	396.00	0	0.00	395.50	5	7,652	0.07%
2020/11/11	14	394.54	8	388.69	392.50	6	7,575	0.08%
2020/11/10	6	388.75	2	390.50	388.00	4	7,471	0.05%
2020/11/09	6	387.50	15	386.47	388.00	-9	7,478	-0.12%
2020/11/06	5	384.79	2	383.50	381.50	3	7,575	0.04%
2020/11/05	4	384.13	4	384.13	386.50	0	7,539	0.00%
2020/11/04	3	381.67	5	382.50	381.50	-2	7,496	-0.03%
2020/11/03	21	370.33	33	376.45	377.50	-12	7,553	-0.16%
2020/11/02	3	354.17	1	352.50	352.50	2	7,342	0.03%
2020/10/30	7	355.36	2	359.00	355.50	5	7,515	0.07%
2020/10/29	1	350.50	11	349.05	351.00	-10	7,518	-0.13%
2020/10/28	1	356.50	0	0.00	357.00	1	7,623	0.01%
2020/10/27	3	357.50	0	0.00	359.00	3	7,710	0.04%
2020/10/26	2	358.75	2	362.25	363.00	0	7,719	0.00%
2020/10/23	1	355.50	2	355.25	354.00	-1	7,812	-0.01%
2020/10/22	0	0.00	3	354.83	354.50	-3	8,411	-0.04%
2020/10/21	1	358.50	2	357.50	356.50	-1	8,727	-0.01%
2020/10/19	1.1	360.00	0	0.00	360.00	1.1	9,021	0.01%
2020/10/16	0	0.00	3	359.17	359.50	-3	9,188	-0.03%
2020/10/15	2	354.00	0	0.00	354.00	2	9,252	0.02%
2020/10/14	1	356.00	0	0.00	354.00	1	9,294	0.01%
2020/10/13	0	0.00	2	356.00	356.50	-2	9,387	-0.02%
2020/10/12	10	358.95	5	357.00	353.00	5	9,402	0.05%
2020/10/08	7	362.29	7	362.29	363.00	0	9,359	0.00%
2020/10/06	1	355.50	5	356.00	355.50	-4	9,463	-0.04%
2020/10/05	9	352.50	8	350.38	354.50	1	9,610	0.01%
2020/09/30	0	0.00	19	349.32	351.50	-19	9,742	-0.20%
2020/09/29	27	347.91	25	349.62	348.00	2	9,854	0.02%
2020/09/28	17	326.12	0	0.00	331.50	17	10,005	0.17%
2020/09/25	2.1	327.86	13	326.73	324.00	-10.9	10,214	-0.11%
2020/09/24	4	333.00	0	0.00	331.00	4	10,258	0.04%
2020/09/23	10	342.60	0	0.00	341.50	10	10,305	0.10%
2020/09/22	5	343.70	7	344.57	344.00	-2	10,435	-0.02%
2020/09/21	2	354.75	9	349.89	348.00	-7	10,815	-0.06%
2020/09/18	2	357.50	0	0.00	357.00	2	11,006	0.02%
2020/09/17	9	357.39	8	360.00	357.50	1	11,223	0.01%
2020/09/16	4	354.38	1	353.00	353.00	3	11,480	0.03%
2020/09/15	4	355.38	12	355.96	355.50	-8	11,677	-0.07%
2020/09/14	9	356.28	16	354.25	358.50	-7	11,925	-0.06%
2020/09/11	0	0.00	1	347.50	349.50	-1	12,114	-0.01%
2020/09/10	3	346.00	15	351.23	345.00	-12	12,332	-0.10%
2020/09/09	5	347.00	0	0.00	350.50	5	12,512	0.04%
2020/09/08	20	347.80	9	348.22	350.00	11	12,543	0.09%
2020/09/07	2	338.50	1	335.50	335.50	1	12,587	0.01%
2020/09/02	4	336.75	0	0.00	335.00	4	13,002	0.03%
2020/09/01	0	0.00	1	336.50	337.00	-1	13,192	-0.01%
2020/08/31	2	330.75	1	341.00	333.00	1	13,528	0.01%
2020/08/26	2	335.25	3	334.50	337.00	-1	14,096	-0.01%
2020/08/25	1	336.00	1	333.50	333.00	0	14,292	0.00%
2020/08/24	3.1	336.32	1	341.00	333.50	2.1	14,375	0.01%
2020/08/21	0	0.00	1	345.50	344.00	-1	14,441	-0.01%
2020/08/20	19	331.39	21	334.36	330.00	-2	14,470	-0.01%
2020/08/19	19	356.08	14	353.46	354.50	5	14,228	0.04%
2020/08/18	2.1	375.71	3	373.83	373.00	-0.9	14,298	-0.01%
2020/08/17	4	378.50	0	0.00	379.00	4	14,440	0.03%
2020/08/14	2	375.00	1	376.00	375.00	1	14,667	0.01%
2020/08/13	13	377.85	12	376.75	376.50	1	15,105	0.01%
2020/08/12	28	385.93	14	385.57	380.50	14	15,219	0.09%
2020/08/11	8	384.69	7	387.79	385.50	1	15,357	0.01%
2020/08/10	7	384.50	2	385.50	384.50	5	15,642	0.03%
2020/08/07	10	395.80	15	396.27	390.00	-5	15,917	-0.03%
2020/08/06	3	396.83	3	397.33	391.50	0	15,909	0.00%
2020/08/05	6	398.08	5.3	396.93	397.50	0.7	15,991	0.00%
2020/08/04	6	390.08	6	389.67	391.00	0	16,000	0.00%
2020/08/03	5	394.60	0	0.00	390.00	5	16,227	0.03%
2020/07/31	0	0.00	7	387.79	389.00	-7	16,468	-0.04%
2020/07/30	3	384.17	2	383.75	381.50	1	16,727	0.01%
2020/07/29	4	382.00	0	0.00	382.50	4	17,464	0.02%
2020/07/28	18	395.69	43	400.51	384.00	-25	17,642	-0.14%
2020/07/27	29	402.45	12	402.38	406.00	17	17,457	0.10%
2020/07/24	10	388.30	14	392.50	389.50	-4	17,439	-0.02%
2020/07/23	10	390.00	13	393.96	389.50	-3	17,949	-0.02%
2020/07/22	10	393.55	13	392.69	396.00	-3	18,359	-0.02%
2020/07/21	10	387.95	36	388.82	388.00	-26	18,441	-0.14%
2020/07/20	3	381.17	1	382.00	382.00	2	18,646	0.01%
2020/07/17	5.2	382.21	6	379.00	379.00	-0.8	18,968	0.00%
2020/07/16	1	378.50	1	380.00	377.00	0	19,192	0.00%
2020/07/15	1	379.50	4	378.50	374.50	-3	19,332	-0.02%
2020/07/14	22	382.09	3	380.00	374.00	19	19,688	0.10%
2020/07/13	4	372.50	4	376.13	380.50	0	19,916	0.00%
2020/07/10	28	374.91	17	373.00	370.50	11	20,835	0.05%
2020/07/09	4	382.00	13	380.73	379.50	-9	20,941	-0.04%
2020/07/08	4	389.38	12	391.00	387.00	-8	21,081	-0.04%
2020/07/07	16	388.94	7	391.71	392.50	9	21,183	0.04%
2020/07/06	7	377.43	9	373.22	378.50	-2	21,407	-0.01%
2020/07/03	1	377.00	6	377.67	377.00	-5	21,730	-0.02%
2020/07/02	12	378.38	15	379.43	377.00	-3	21,947	-0.01%
2020/07/01	2	382.00	0	0.00	379.50	2	22,053	0.01%
2020/06/30	25	376.34	36	378.26	381.00	-11	22,017	-0.05%
2020/06/29	30	396.63	18	391.36	391.00	12	21,701	0.06%
2020/06/24	22	411.57	15	409.27	407.50	7	21,595	0.03%
2020/06/23	15	406.47	2	407.25	406.00	13	21,573	0.06%
2020/06/22	6	396.50	27	397.94	396.50	-21	21,487	-0.10%
2020/06/19	33	408.53	28	405.89	404.50	5	21,565	0.02%
2020/06/18	2	403.00	9.2	402.43	405.00	-7.2	21,525	-0.03%
2020/06/17	30	400.17	33.3	401.08	399.00	-3.3	21,523	-0.02%
2020/06/16	6	392.33	19	392.00	396.00	-13	21,656	-0.06%
2020/06/15	5	381.50	5	382.00	382.00	0	21,862	0.00%
2020/06/12	11	375.18	42	373.07	381.00	-31	22,147	-0.14%
2020/06/11	7.1	385.20	1	392.00	383.50	6.1	22,548	0.03%
2020/06/10	2	398.75	25	397.60	394.50	-23	22,704	-0.10%
2020/06/09	35	393.01	11	392.77	392.50	24	22,883	0.10%
2020/06/08	27	390.69	35	393.24	393.00	-8	23,169	-0.03%
2020/06/05	44	399.26	46	391.20	387.50	-2	23,158	-0.01%
2020/06/04	27	399.31	50	401.25	400.50	-23	23,039	-0.10%
2020/06/03	50	389.77	45	391.54	392.00	5	22,971	0.02%
2020/06/02	42	386.88	61	383.74	383.00	-19	22,862	-0.08%
2020/06/01	21	379.69	9	383.39	385.50	12	22,847	0.05%
2020/05/29	51	366.96	52	369.93	370.50	-1	22,950	0.00%
2020/05/28	38	377.36	35	370.50	370.00	3	23,024	0.01%
2020/05/27	21	373.86	24	375.40	376.00	-3	23,258	-0.01%
2020/05/26	24	379.42	26	373.00	371.00	-2	23,586	-0.01%
2020/05/25	12	360.79	22	361.50	376.00	-10	23,905	-0.04%
2020/05/22	13	373.96	4	375.00	371.50	9	23,914	0.04%
2020/05/21	6	386.25	4	384.88	382.00	2	23,916	0.01%
2020/05/20	56	390.03	18	385.36	384.50	38	23,896	0.16%
2020/05/19	0	0.00	3	376.17	373.00	-3	23,524	-0.01%
2020/05/18	29	379.38	9	371.44	369.00	20	23,519	0.09%
2020/05/15	45	390.70	22	388.09	386.00	23	23,501	0.10%
2020/05/14	13	394.00	8	393.50	385.50	5	23,283	0.02%
2020/05/13	17	399.85	16	403.56	402.50	1	23,119	0.00%
2020/05/12	9	407.22	0	0.00	406.00	9	22,927	0.04%
2020/05/11	4	413.50	19	410.32	413.50	-15	22,828	-0.07%
2020/05/08	8	405.75	16	406.81	403.50	-8	22,859	-0.03%
2020/05/07	23	416.87	10	418.00	410.00	13	22,707	0.06%
2020/05/06	17	416.41	22	414.00	416.00	-5	22,443	-0.02%
2020/05/05	68	413.55	80	411.68	407.00	-12	22,198	-0.05%
2020/05/04	29	384.34	23	387.04	391.50	6	21,593	0.03%
2020/04/30	24	392.15	8	390.88	391.00	16	21,506	0.07%
2020/04/29	5	384.80	1	380.50	380.00	4	21,313	0.02%
2020/04/28	19	386.18	27	387.15	383.50	-8	21,175	-0.04%
2020/04/27	39	366.91	32	358.89	379.50	7	20,727	0.03%
2020/04/24	17	342.68	19	343.26	345.00	-2	20,206	-0.01%
2020/04/23	30	346.65	14	347.18	344.00	16	19,998	0.08%
2020/04/22	31	331.05	27	335.67	344.00	4	19,743	0.02%
2020/04/21	10	336.15	8.7	336.09	326.00	1.3	19,557	0.01%
2020/04/20	21	341.07	9	341.89	343.00	12	19,488	0.06%
2020/04/17	2	348.25	14	346.36	339.50	-12	19,382	-0.06%
2020/04/16	18	340.08	17	341.56	341.50	1	19,076	0.01%
2020/04/15	37	348.57	58	348.28	343.50	-21	18,908	-0.11%
2020/04/14	42	338.68	55	339.03	338.00	-13	18,422	-0.07%
2020/04/13	34	336.44	49	336.52	332.50	-15	18,450	-0.08%
2020/04/10	90	339.95	95	340.44	343.00	-5	18,307	-0.03%
2020/04/09	78	340.03	70	342.09	335.00	8	18,420	0.04%
2020/04/08	88	318.34	42	317.25	329.00	46	17,944	0.26%
2020/04/07	44	298.66	36	298.35	299.50	8	17,628	0.05%
2020/04/06	55	281.31	56	281.19	288.00	-1	17,532	-0.01%
2020/04/01	1	271.00	0	0.00	272.50	1	17,404	0.01%
2020/03/31	3	283.50	7	284.00	274.50	-4	17,453	-0.02%
2020/03/30	7	275.64	7	270.86	278.00	0	17,502	0.00%
2020/03/27	9	293.56	4	291.50	280.50	5	17,595	0.03%
2020/03/26	6	287.67	4	286.50	291.50	2	17,504	0.01%
2020/03/25	9	287.33	7	288.14	292.00	2	17,609	0.01%
2020/03/24	5	271.70	6	273.33	274.00	-1	17,409	-0.01%
2020/03/23	3	240.67	14	241.64	252.00	-11	17,266	-0.06%
2020/03/20	39	248.31	31	246.94	252.00	8	17,066	0.05%
2020/03/19	16	234.47	18	245.42	229.50	-2	16,768	-0.01%
2020/03/18	43	268.36	61	264.28	254.50	-18	16,462	-0.11%
2020/03/17	43	278.16	48	275.54	265.00	-5	16,208	-0.03%
2020/03/16	53	317.31	42	315.57	290.50	11	15,777	0.07%
2020/03/13	65	314.08	49	314.08	320.00	16	15,477	0.10%
2020/03/12	31	362.27	34	365.82	345.50	-3	15,311	-0.02%
2020/03/11	24	391.38	16	396.59	383.50	8	14,998	0.05%
2020/03/10	16	386.59	17	381.38	394.50	-1	14,881	-0.01%
2020/03/09	30	394.90	30	392.33	386.00	0	14,982	0.00%
2020/03/06	3	404.33	3	404.67	406.50	0	15,083	0.00%
2020/03/05	16	407.88	22	406.77	410.50	-6	15,072	-0.04%
2020/03/04	18	404.86	18	406.22	400.50	0	14,924	0.00%
2020/03/03	39	427.88	8	419.69	417.00	31	14,662	0.21%
2020/03/02	40	412.95	31	413.94	418.50	9	14,572	0.06%
2020/02/27	52	427.94	63.5	425.78	410.00	-11.5	14,332	-0.08%
2020/02/26	46.1	458.88	39	459.45	441.00	7.1	13,904	0.05%
2020/02/25	40	489.78	44	489.22	485.00	-4	13,410	-0.03%
2020/02/24	17	472.94	0	0.00	484.50	17	13,110	0.13%
2020/02/21	6	466.83	9.1	467.55	472.00	-3.1	12,946	-0.02%
2020/02/20	4	460.13	7	462.36	457.50	-3	12,798	-0.02%
2020/02/19	8	454.69	12	453.08	460.00	-4	12,707	-0.03%
2020/02/18	36	465.81	34	461.29	450.00	2	12,599	0.02%
2020/02/17	14	456.86	16	452.47	453.00	-2	12,764	-0.02%
2020/02/14	8	454.38	7	447.07	457.00	1	12,670	0.01%
2020/02/13	4	443.25	6	445.58	439.00	-2	12,738	-0.02%
2020/02/12	2	445.75	14	446.36	448.00	-12	12,673	-0.09%
2020/02/11	54	433.52	51	433.80	437.00	3	12,601	0.02%
2020/02/10	5	415.30	1	414.00	418.50	4	12,441	0.03%
2020/02/07	0	0.00	3	417.17	416.50	-3	12,358	-0.02%
2020/02/06	7	420.79	8	422.75	417.00	-1	12,329	-0.01%
2020/02/05	22	421.77	7	420.50	413.00	15	12,417	0.12%
2020/02/04	51	412.56	52	410.81	418.50	-1	12,328	-0.01%
2020/02/03	8	373.44	1	369.50	392.00	7	12,189	0.06%
2020/01/31	7	383.36	12	382.67	386.50	-5	12,084	-0.04%
2020/01/30	2	387.25	19	382.89	374.00	-17	11,931	-0.14%
2020/01/20	0	0.00	4	416.38	415.50	-4	11,795	-0.03%
2020/01/17	3.1	418.02	1	415.50	413.00	2.1	11,912	0.02%
2020/01/16	4	420.00	5	422.80	417.00	-1	11,948	-0.01%
2020/01/15	16	422.44	2	419.00	413.00	14	11,920	0.12%
2020/01/14	14	410.32	10	404.45	419.00	4	11,961	0.03%
2020/01/13	3	388.33	4	386.13	390.00	-1	11,852	-0.01%
2020/01/10	10	395.60	8	397.25	392.50	2	11,859	0.02%
2020/01/09	6	397.25	7	397.21	392.00	-1	11,944	-0.01%
2020/01/08	17	388.15	7	393.14	387.00	10	11,937	0.08%
2020/01/07	9	423.50	34	418.00	414.00	-25	11,645	-0.21%
2020/01/06	9	462.61	10	462.70	460.00	-1	11,658	-0.01%
2020/01/03	15	461.33	8	457.19	468.00	7	11,967	0.06%
2020/01/02	14	439.75	18	435.58	436.00	-4	11,787	-0.03%
2019/12/31	25	435.58	30	435.82	437.00	-5	11,843	-0.04%
2019/12/30	25	423.58	13	427.73	436.00	12	11,735	0.10%
2019/12/27	1	408.00	1	405.00	411.00	0	11,692	0.00%
2019/12/26	16	408.03	15	405.90	402.00	1	12,023	0.01%
2019/12/25	15	399.03	18	402.78	403.50	-3	12,124	-0.02%
2019/12/24	11	393.14	5	393.80	395.00	6	12,256	0.05%
2019/12/23	1	389.00	51	385.87	383.00	-50	12,052	-0.41%
2019/12/20	22	391.66	17	390.74	389.50	5	11,942	0.04%
2019/12/19	3	381.67	2	384.25	383.00	1	11,581	0.01%
2019/12/18	2	375.50	0	0.00	376.50	2	11,516	0.02%
2019/12/17	1	379.50	2	380.00	377.00	-1	11,409	-0.01%
2019/12/16	3	376.83	5	378.50	379.00	-2	11,374	-0.02%
2019/12/13	1	381.00	2	382.46	376.50	-1	11,419	-0.01%
2019/12/12	4	379.39	5	379.10	381.50	-1	11,277	-0.01%
2019/12/11	0	0.00	5	375.20	378.50	-5	11,125	-0.04%
2019/12/10	0	0.00	7	371.29	368.00	-7	10,969	-0.06%
2019/12/09	5	376.00	10	376.00	372.50	-5	10,944	-0.05%
2019/12/06	15	367.53	1	363.50	369.00	14	10,805	0.13%
2019/12/05	1	368.00	6	362.17	362.00	-5	10,769	-0.05%
2019/12/04	6	367.92	15	366.20	361.00	-9	10,820	-0.08%
2019/12/03	39	359.41	28	359.80	363.00	11	10,523	0.10%
2019/12/02	45	335.04	2	330.50	338.00	43	10,264	0.42%
2019/11/29	1	330.50	1	330.00	330.00	0	10,445	0.00%
2019/11/28	3	335.50	1	335.50	335.00	2	10,723	0.02%
2019/11/27	3	332.33	2	334.25	336.50	1	10,677	0.01%
2019/11/26	2	330.00	3	328.50	326.50	-1	10,604	-0.01%
2019/11/22	2	317.50	2	317.00	317.00	0	10,642	0.00%
2019/11/21	3	315.50	6	317.25	318.50	-3	10,783	-0.03%
2019/11/20	9	320.11	1	320.00	320.00	8	10,782	0.07%
2019/11/19	1	323.50	2	322.00	323.50	-1	10,827	-0.01%
2019/11/15	11.5	324.48	3	328.50	321.00	8.5	10,764	0.08%
2019/11/14	44	328.25	72	329.24	326.50	-28	10,669	-0.26%
2019/11/13	0	0.00	11	310.50	310.50	-11	10,231	-0.11%
2019/11/11	36	286.71	4	287.75	282.50	32	10,261	0.31%
2019/11/08	2	309.25	2	310.50	307.00	0	10,018	0.00%
2019/11/07	2	307.00	8	305.38	306.00	-6	10,047	-0.06%
2019/11/06	6	310.50	2	313.00	307.00	4	9,990	0.04%
2019/11/05	1	312.00	9	313.33	312.00	-8	9,972	-0.08%
2019/11/04	1	312.50	0	0.00	312.50	1	9,989	0.01%
2019/11/01	4	306.88	5	306.90	316.00	-1	10,092	-0.01%
2019/10/31	1	316.50	0	314.50	314.00	1	9,931	0.01%
2019/10/30	2	322.00	0	0.00	320.50	2	9,866	0.02%
2019/10/29	5	318.40	8	318.38	318.00	-3	9,798	-0.03%
2019/10/28	0	316.50	0	0.00	316.50	0	9,828	0.00%
2019/10/24	21	319.81	19	318.21	317.00	2	9,735	0.02%
2019/10/23	1	312.00	3	309.67	312.50	-2	9,601	-0.02%
2019/10/22	2	312.50	2	317.25	311.50	0	9,502	0.00%
2019/10/21	14	317.21	3	315.17	313.50	11	9,444	0.12%
2019/10/18	3	310.51	4	311.00	312.50	-1	9,240	-0.01%
2019/10/17	2	304.75	14	308.96	310.50	-12	9,121	-0.13%
2019/10/16	13	301.08	14	303.14	302.00	-1	9,068	-0.01%
2019/10/15	6	311.17	9	308.61	306.00	-3	8,890	-0.03%
2019/10/14	6	311.17	3	312.17	314.50	3	8,738	0.03%
2019/10/09	5	294.50	5	294.80	301.50	0	8,561	0.00%
2019/10/08	6	285.17	27	285.37	298.50	-21	8,237	-0.25%
2019/10/07	12	273.46	13	271.62	276.00	-1	7,784	-0.01%
2019/10/04	17	263.65	7	265.36	261.00	10	7,557	0.13%
2019/10/03	4	265.75	0	0.00	265.50	4	7,488	0.05%
2019/10/02	2	268.25	13	268.12	269.00	-11	7,398	-0.15%
2019/10/01	9	266.89	25	266.14	268.00	-16	7,267	-0.22%
2019/09/27	23	243.46	9	243.17	246.50	14	6,985	0.20%
2019/09/26	13	240.35	14	239.25	238.50	-1	6,770	-0.01%
2019/09/25	1	228.00	1	229.50	229.50	0	6,527	0.00%
2019/09/24	4	233.00	0	0.00	231.50	4	6,602	0.06%
2019/09/23	0	0.00	1	233.00	233.00	-1	6,636	-0.02%
2019/09/20	1	233.00	0	0.00	233.50	1	6,677	0.01%
2019/09/18	2	234.25	1	234.00	232.50	1	6,690	0.01%
2019/09/17	12	241.08	12	238.92	233.50	0	6,698	0.00%
2019/09/16	1	229.50	0	0.00	231.50	1	6,647	0.02%
2019/09/11	0	0.00	12	229.50	230.00	-12	6,911	-0.17%
2019/09/10	2	228.25	1.1	228.57	228.50	1	6,957	0.01%
2019/09/09	0	0.00	2	232.50	233.00	-2	7,005	-0.03%
2019/09/06	1	238.50	0	0.00	237.00	1	6,985	0.01%
2019/09/05	2	238.00	0	0.00	238.00	2	6,921	0.03%
2019/09/04	2	235.99	2	234.50	234.50	0	6,792	0.00%
2019/09/03	0	0.00	1	235.50	235.50	-1	6,765	-0.01%
2019/09/02	5	235.10	12	231.00	236.00	-7	6,703	-0.10%
2019/08/30	32	221.11	37	226.11	227.00	-5	6,498	-0.08%
2019/08/29	0	0.00	2	204.50	206.50	-2	6,338	-0.03%
2019/08/28	7	204.93	3	206.50	204.50	4	6,369	0.06%
2019/08/27	27	210.02	5	206.40	203.00	22	6,348	0.35%
2019/08/26	6	210.75	4	213.00	209.00	2	6,334	0.03%
2019/08/23	1	256.50	5	258.00	258.00	-4	6,231	-0.06%
2019/08/22	13	253.08	6	256.67	253.00	7	6,180	0.11%
2019/08/21	7	260.71	1	257.50	257.50	6	6,140	0.10%
2019/08/20	1	267.50	1	265.50	265.50	0	6,076	0.00%
2019/08/19	2	265.50	2	264.50	264.50	0	6,067	0.00%
2019/08/16	1	264.00	0	0.00	263.50	1	6,169	0.02%
2019/08/14	3	271.67	3	270.00	268.50	0	6,242	0.00%
2019/08/13	0	0.00	3	266.83	266.50	-3	6,223	-0.05%
2019/08/12	5	262.50	6	264.33	268.50	-1	6,311	-0.02%
2019/08/08	0	0.00	2	255.50	257.00	-2	6,341	-0.03%
2019/08/07	1	259.50	0	0.00	250.50	1	6,380	0.02%
2019/08/06	2	259.00	3	256.50	258.50	-1	6,530	-0.02%
2019/08/05	19	267.47	18	266.75	260.00	1	6,653	0.02%
2019/08/02	2	259.00	4	258.00	257.50	-2	6,659	-0.03%
2019/08/01	3	267.67	6	266.83	266.00	-3	6,678	-0.04%
2019/07/31	0	0.00	5	262.50	266.00	-5	6,735	-0.07%
2019/07/30	23	265.15	14	263.39	264.50	9	6,751	0.13%
2019/07/29	1	257.50	2	258.50	258.50	-1	6,693	-0.01%
2019/07/26	3	258.33	1	259.00	259.50	2	6,791	0.03%
2019/07/25	1	255.00	2	256.50	258.00	-1	6,811	-0.01%
2019/07/24	4	257.25	0	0.00	255.50	4	6,857	0.06%
2019/07/23	1	255.00	3	256.50	255.00	-2	7,072	-0.03%
2019/07/22	2	253.75	3	253.00	253.00	-1	7,114	-0.01%
2019/07/19	4	259.25	2	257.50	257.50	2	7,278	0.03%
2019/07/18	1	262.50	2	262.50	259.00	-1	7,308	-0.01%
2019/07/17	0	0.00	1	267.97	267.00	-1	7,339	-0.01%
2019/07/16	6	270.41	3	270.00	269.50	3	7,398	0.04%
2019/07/15	4	267.50	4	268.00	267.50	0	7,462	0.00%
2019/07/12	0	273.50	3	272.67	273.50	-3	7,635	-0.04%
2019/07/11	3	272.67	0	0.00	271.50	3	7,939	0.04%
2019/07/10	6	265.83	2	268.25	269.00	4	7,981	0.05%
2019/07/09	5	268.00	19	266.45	264.00	-14	7,998	-0.18%
2019/07/08	1	275.00	12	275.63	275.00	-11	7,963	-0.14%
2019/07/05	19	278.26	11	278.14	278.00	8	8,066	0.10%
2019/07/04	28	276.89	34	277.47	277.00	-6	8,069	-0.07%
2019/07/03	12	270.79	0	0.00	270.00	12	8,107	0.15%
2019/07/02	12	273.75	5	271.50	271.50	7	8,194	0.09%
2019/07/01	0	272.50	3	271.33	272.50	-3	8,287	-0.04%
2019/06/28	1	263.50	0	0.00	264.00	1	8,235	0.01%
2019/06/26	1	264.50	1	265.00	266.00	0	8,216	0.00%
2019/06/25	0	0.00	1	266.00	263.50	-1	8,208	-0.01%
2019/06/21	5	269.50	8	267.00	267.50	-3	8,223	-0.04%
2019/06/20	0	0.00	5	272.70	270.00	-5	8,264	-0.06%
2019/06/18	4	260.38	2	258.50	258.00	2	8,118	0.02%
2019/06/17	2	254.00	1	258.00	261.00	1	8,121	0.01%
2019/06/14	2	251.00	3	250.83	251.00	-1	8,100	-0.01%
2019/06/13	5	247.00	0	0.00	247.00	5	8,139	0.06%
2019/06/12	1	248.00	1	248.50	249.00	0	8,412	0.00%
2019/06/11	3	248.17	2	250.50	251.50	1	8,450	0.01%
2019/06/06	2	246.25	1	248.50	245.00	1	8,470	0.01%
2019/06/05	1	268.50	3	267.83	256.00	-2	8,406	-0.02%
2019/06/04	3	264.83	3	264.17	263.50	0	8,298	0.00%
2019/06/03	0	0.00	2	259.00	262.00	-2	8,309	-0.02%
2019/05/31	0	0.00	3	256.00	261.00	-3	8,295	-0.04%
2019/05/30	7	256.64	4	255.13	251.00	3	8,268	0.04%
2019/05/29	0	0.00	1	251.50	255.00	-1	8,300	-0.01%
2019/05/23	4	246.13	2	247.25	244.50	2	8,862	0.02%
2019/05/22	1	254.50	4	259.25	253.50	-3	8,826	-0.03%
2019/05/21	2	257.25	3	253.83	258.00	-1	8,950	-0.01%
2019/05/20	1	253.00	3	251.00	251.50	-2	8,962	-0.02%
2019/05/17	4	249.50	5	251.50	249.50	-1	9,055	-0.01%
2019/05/16	8	251.25	0	0.00	249.00	8	9,151	0.09%
2019/05/15	2	260.25	1	260.00	259.00	1	9,247	0.01%
2019/05/14	20	256.28	7	254.64	258.00	13	9,619	0.14%
2019/05/13	10	271.55	16	273.50	259.50	-6	9,767	-0.06%
2019/05/10	21	283.38	17	284.35	280.50	4	9,627	0.04%
2019/05/09	5	289.00	5	286.00	286.00	0	9,500	0.00%
2019/05/08	7	288.43	5	286.00	294.50	2	9,514	0.02%
2019/05/07	1	295.00	5	293.50	293.00	-4	9,594	-0.04%
2019/05/06	2	292.00	5	293.50	293.50	-3	9,807	-0.03%
2019/04/30	3	301.33	1	301.00	304.50	2	9,690	0.02%
2019/04/29	6	302.58	6	306.67	300.50	0	9,725	0.00%
2019/04/26	4	317.00	4	317.25	319.00	0	9,583	0.00%
2019/04/25	1	316.00	1	309.00	321.50	0	9,624	0.00%
2019/04/24	2	321.50	2	322.50	319.50	0	9,552	0.00%
2019/04/23	2	321.50	2	321.00	321.50	0	9,640	0.00%
2019/04/22	0	0.00	1	328.50	327.50	-1	9,626	-0.01%
2019/04/19	5	333.70	5	330.10	333.50	0	9,748	0.00%
2019/04/18	3	346.83	3	339.67	331.00	0	9,862	0.00%
2019/04/17	12	342.29	9	344.39	345.00	3	9,990	0.03%
2019/04/15	0	0.00	3	329.50	330.50	-3	9,814	-0.03%
2019/04/12	1	328.50	2	331.50	326.00	-1	10,131	-0.01%
2019/04/11	3	334.83	2	335.50	329.00	1	10,283	0.01%
2019/04/10	1	327.50	1	328.00	329.00	0	10,265	0.00%
2019/04/09	4	328.88	1	333.00	330.00	3	10,321	0.03%
2019/04/08	3	333.83	5	335.00	324.50	-2	10,433	-0.02%
2019/04/03	7	323.57	2	327.00	330.00	5	10,555	0.05%
2019/04/02	2	322.00	2	323.00	320.00	0	10,591	0.00%
2019/04/01	2	323.50	1	326.00	321.00	1	10,685	0.01%
2019/03/29	1	325.00	1	326.00	323.00	0	10,728	0.00%
2019/03/27	0	325.00	1	325.50	324.00	-1	11,222	-0.01%
2019/03/26	6	322.42	1	321.00	323.00	5	11,369	0.04%
2019/03/25	6	320.42	6	316.33	318.00	0	11,539	0.00%
2019/03/22	1	336.50	1	337.00	331.00	0	11,684	0.00%
2019/03/21	3	333.83	3	333.83	334.50	0	11,979	0.00%
2019/03/20	5	334.30	3	334.17	334.50	2	12,400	0.02%
2019/03/19	1	334.00	0	0.00	333.50	1	12,527	0.01%
2019/03/18	14	347.96	2	344.50	341.00	12	12,700	0.09%
2019/03/15	6	350.50	16	349.53	345.50	-10	12,962	-0.08%
2019/03/14	6	339.75	4	336.88	339.00	2	12,989	0.02%
2019/03/13	10	333.45	1	333.50	338.00	9	13,305	0.07%
2019/03/12	3	336.33	9	336.11	332.00	-6	13,549	-0.04%
2019/03/11	7	338.64	1	335.50	339.50	6	13,804	0.04%
2019/03/08	7	329.36	12	328.88	336.50	-5	14,058	-0.04%
2019/03/07	8	330.25	8	336.00	336.00	0	14,258	0.00%
2019/03/06	0	0.00	1	342.50	339.50	-1	14,670	-0.01%
2019/03/05	1	340.00	0	0.00	340.00	1	15,102	0.01%
2019/03/04	4	344.38	3	343.83	349.50	1	15,341	0.01%
2019/02/27	24	357.73	14	355.43	346.00	10	15,421	0.06%
2019/02/26	5	381.40	4	377.50	372.00	1	15,363	0.01%
2019/02/25	3	378.33	2	379.00	375.00	1	15,588	0.01%
2019/02/22	13	379.19	9	381.61	375.50	4	15,898	0.03%
2019/02/21	2	371.75	1	371.50	381.00	1	15,977	0.01%
2019/02/20	1	376.00	1	380.00	373.00	0	16,022	0.00%
2019/02/19	1	373.50	6	367.50	368.00	-5	16,155	-0.03%
2019/02/18	2	368.25	2	372.25	371.50	0	16,227	0.00%
2019/02/15	2	364.50	9	363.72	360.00	-7	16,313	-0.04%
2019/02/14	8	378.31	7	378.50	375.50	1	16,411	0.01%
2019/02/13	27	372.76	32	372.41	382.50	-5	16,498	-0.03%
2019/02/12	4	349.13	7	345.36	352.00	-3	16,465	-0.02%
2019/02/11	4.2	326.58	0	0.00	328.00	4.2	16,537	0.03%
2019/01/30	1	322.00	0	0.00	321.50	1	17,013	0.01%
2019/01/29	18	319.81	16	320.53	321.00	2	17,472	0.01%
2019/01/28	4	334.63	3	337.67	328.00	1	17,718	0.01%
2019/01/25	1	329.50	14	325.32	328.50	-13	18,290	-0.07%
2019/01/24	2	318.00	0	0.00	315.00	2	18,538	0.01%
2019/01/23	1	314.50	0	0.00	316.50	1	19,031	0.01%
2019/01/22	10	319.15	5	316.50	316.50	5	19,435	0.03%
2019/01/21	10	325.00	5	320.00	320.00	5	19,803	0.03%
2019/01/18	2	317.50	1	317.50	318.50	1	20,210	0.00%
2019/01/17	14	322.36	5	313.50	313.50	9	20,494	0.04%
2019/01/16	1	317.00	6	318.92	317.50	-5	20,815	-0.02%
2019/01/15	9	313.39	10	311.85	314.00	-1	21,044	0.00%
2019/01/14	8	306.50	8	307.00	307.00	0	21,175	0.00%
2019/01/11	8	306.00	8	310.50	306.00	0	21,492	0.00%
2019/01/10	87	309.65	85	306.49	304.50	2	21,530	0.01%
2019/01/09	22	310.61	20	308.10	303.50	2	21,682	0.01%
2019/01/08	8	294.50	11	297.14	294.00	-3	21,582	-0.01%
2019/01/07	19	296.84	22	299.68	296.50	-3	21,821	-0.01%
2019/01/04	9	291.22	3	291.17	289.50	6	22,086	0.03%
2019/01/03	22	307.14	19	309.95	303.00	3	22,148	0.01%
2019/01/02	5	320.50	5	314.00	314.00	0	22,326	0.00%
2018/12/28	2	319.25	2	320.50	319.00	0	22,743	0.00%
2018/12/27	32	326.20	33	327.27	321.00	-1	23,057	0.00%
2018/12/26	3	328.00	6	330.33	314.00	-3	23,010	-0.01%
2018/12/25	5	323.70	2	318.00	328.50	3	22,973	0.01%
2018/12/24	2	328.00	0	0.00	331.00	2	23,045	0.01%
2018/12/22	3	324.67	2	323.50	322.50	1	23,071	0.00%
2018/12/21	3	320.00	3	320.50	328.00	0	23,401	0.00%
2018/12/20	16	311.38	26	310.54	314.00	-10	23,379	-0.04%
2018/12/19	4	324.63	5	323.40	320.00	-1	23,332	0.00%
2018/12/18	7	319.29	7	313.43	320.00	0	23,364	0.00%
2018/12/17	17	317.65	22	317.27	321.50	-5	23,451	-0.02%
2018/12/14	16	310.25	13	303.12	320.00	3	23,654	0.01%
2018/12/13	4	317.75	5	319.50	314.50	-1	23,631	0.00%
2018/12/12	6	340.42	5	342.00	338.50	1	23,390	0.00%
2018/12/11	6	326.17	9	326.28	332.00	-3	23,313	-0.01%
2018/12/10	14	332.71	16	330.44	323.50	-2	23,451	-0.01%
2018/12/07	22	356.23	10	355.75	356.50	12	23,309	0.05%
2018/12/06	1	355.50	8	367.50	349.50	-7	23,214	-0.03%
2018/12/05	15	386.03	15	387.23	388.00	0	23,066	0.00%
2018/12/04	7	410.14	12	412.71	401.50	-5	23,116	-0.02%
2018/12/03	18	392.17	3	407.00	407.00	15	23,138	0.06%
2018/11/30	17	363.38	11	367.45	370.00	6	23,150	0.03%
2018/11/29	8	370.25	26	369.98	359.50	-18	23,039	-0.08%
2018/11/28	23	358.33	16	355.16	357.50	7	22,901	0.03%
2018/11/27	40	333.00	36	334.40	340.00	4	22,647	0.02%
2018/11/26	3	324.00	5	322.60	327.00	-2	22,440	-0.01%
2018/11/23	4	321.50	3	327.50	319.00	1	22,378	0.00%
2018/11/22	9	339.61	15	340.67	332.00	-6	22,313	-0.03%
2018/11/21	19	331.37	17	329.68	340.00	2	22,117	0.01%
2018/11/20	2	321.50	0	0.00	321.00	2	21,995	0.01%
2018/11/19	2	316.50	2	316.00	317.50	0	21,950	0.00%
2018/11/16	48	314.05	51	315.70	310.00	-3	21,979	-0.01%
2018/11/15	5	308.60	2	306.50	312.00	3	21,801	0.01%
2018/11/14	1	309.00	1	307.00	306.00	0	21,837	0.00%
2018/11/13	11	308.64	10	305.50	311.00	1	21,884	0.00%
2018/11/12	28	305.36	27.1	307.21	310.00	0.9	21,928	0.00%
2018/11/09	44	326.56	43	325.19	329.00	1	21,966	0.00%
2018/11/08	5	325.70	4	328.50	324.00	1	21,832	0.00%
2018/11/07	6	331.50	8	318.31	331.00	-2	21,787	-0.01%
2018/11/06	15	334.60	14	323.50	308.00	1	21,693	0.00%
2018/11/05	31	335.61	30	337.32	340.00	1	21,585	0.00%
2018/11/02	18	361.22	23	361.00	345.50	-5	21,659	-0.02%
2018/11/01	15	335.80	21	333.83	347.00	-6	21,253	-0.03%
2018/10/31	37	320.15	38	318.33	315.50	-1	20,947	0.00%
2018/10/30	80	308.96	5	305.20	298.00	75	20,601	0.36%
2018/10/29	87	316.25	164	319.15	320.00	-77	20,523	-0.38%	大賣/
2018/10/26	17	319.68	16	319.72	324.00	1	20,366	0.00%
2018/10/24	13	362.23	11	366.64	349.00	2	19,958	0.01%
2018/10/23	5	376.90	6	374.83	366.00	-1	19,663	-0.01%
2018/10/22	7	390.86	6	378.00	390.00	1	19,377	0.01%
2018/10/19	6	395.25	8	395.63	394.00	-2	19,227	-0.01%
2018/10/18	3	422.00	3	421.67	421.50	0	18,942	0.00%
2018/10/17	25	437.12	12	436.88	418.00	13	18,861	0.07%
2018/10/16	9	414.44	10	420.10	419.00	-1	18,685	-0.01%
2018/10/15	4	415.00	6	418.67	410.00	-2	18,626	-0.01%
2018/10/12	4	412.63	4	410.50	415.00	0	18,516	0.00%
2018/10/11	5	392.40	10	390.40	388.00	-5	18,424	-0.03%
2018/10/09	199	410.38	194	414.36	423.50	5	18,235	0.03%	大買/大賣/
2018/10/08	9	398.50	10	395.05	404.00	-1	17,981	-0.01%
2018/10/05	4	413.38	2	436.75	403.00	2	17,564	0.01%
2018/10/04	1	446.00	0	0.00	446.00	1	17,277	0.01%
2018/10/03	120	457.50	120	458.93	451.00	0	17,402	0.00%	大買/大賣/
2018/10/02	9	474.22	9	477.06	458.00	0	17,240	0.00%
2018/10/01	8	463.75	6	465.17	470.00	2	17,144	0.01%
2018/09/28	19	467.58	21	462.76	459.00	-2	17,136	-0.01%
2018/09/27	5	473.70	4.6	478.50	466.00	0.4	16,819	0.00%
2018/09/26	26	500.44	25	501.42	490.00	1	16,641	0.01%
2018/09/25	9	504.44	12	507.67	506.00	-3	16,651	-0.02%
2018/09/21	21	502.00	38	508.71	514.00	-17	16,571	-0.10%
2018/09/20	58	479.25	57	481.61	490.00	1	16,382	0.01%
2018/09/19	13	501.81	23	500.93	479.00	-10	15,986	-0.06%
2018/09/18	53.1	519.48	37	518.62	501.00	16.1	15,768	0.10%
2018/09/17	7	527.71	32	529.63	533.00	-25	15,646	-0.16%
2018/09/14	115	512.70	110	514.03	534.00	5	15,608	0.03%	大買/大賣/
2018/09/13	40	530.74	87	538.18	508.00	-47	15,358	-0.31%
2018/09/12	53	527.91	3	533.33	528.00	50	15,240	0.33%
2018/09/11	1	555.00	27	545.81	546.00	-26	15,244	-0.17%
2018/09/10	188	529.53	154	546.10	532.00	34	15,046	0.23%	大買/大賣/
2018/09/07	52	561.29	45	586.38	545.00	7	14,799	0.05%
2018/09/06	24	605.58	22	608.68	595.00	2	14,466	0.01%
2018/09/05	1	635.00	6	624.67	611.00	-5	14,238	-0.04%
2018/09/04	7	620.14	20	613.50	630.00	-13	14,222	-0.09%
2018/09/03	20	670.20	9	682.00	629.00	11	13,956	0.08%
2018/08/31	5	697.00	5	701.00	698.00	0	13,827	0.00%
2018/08/30	13	698.54	13	699.54	696.00	0	13,859	0.00%
2018/08/29	13	702.15	14	697.93	705.00	-1	13,851	-0.01%
2018/08/28	63	688.51	69	700.91	675.00	-6	13,739	-0.04%
2018/08/27	59	675.41	50	674.10	695.00	9	13,582	0.07%
2018/08/24	10	645.50	11	644.18	643.00	-1	13,402	-0.01%
2018/08/23	34	646.32	33	649.82	628.00	1	13,317	0.01%
2018/08/22	2	661.00	1	668.00	650.00	1	13,214	0.01%
2018/08/21	1	665.00	9	668.78	673.00	-8	13,070	-0.06%
2018/08/20	59	633.31	61	641.05	662.00	-2	12,901	-0.02%
2018/08/17	43	677.09	51	671.65	630.00	-8	12,641	-0.06%
2018/08/16	4	648.50	41	616.24	663.00	-37	12,302	-0.30%
2018/08/15	103	613.64	93	615.95	610.00	10	12,018	0.08%	大買/
2018/08/14	110	616.05	129	632.19	637.00	-19	11,792	-0.16%	大買/大賣/
2018/08/13	48	609.44	20	621.80	597.00	28	11,467	0.24%
2018/08/10	44	690.14	18	678.00	651.00	26	11,084	0.23%
2018/08/09	23	722.82	24	722.58	720.00	-1	10,698	-0.01%
2018/08/08	60	780.73	53	787.66	742.00	7	10,347	0.07%
2018/08/07	39	736.51	123	780.08	788.00	-84	10,030	-0.84%	大賣/
2018/08/06	119	738.13	30	736.50	724.00	89	10,095	0.88%	大買/
2018/08/03	43	728.26	89	729.30	730.00	-46	10,156	-0.45%
2018/08/02	105	725.76	57	730.93	716.00	48	9,950	0.48%	大買/
2018/08/01	13	788.92	11	793.27	795.00	2	9,883	0.02%
2018/07/31	17	796.53	10	792.10	781.00	7	9,829	0.07%
2018/07/30	3	840.00	5	869.00	840.00	-2	9,636	-0.02%
2018/07/27	5	914.04	15	929.00	933.00	-10	9,581	-0.10%
2018/07/26	43	932.77	41	925.37	915.00	2	9,643	0.02%
2018/07/25	28	912.61	27	919.56	925.00	1	9,619	0.01%
2018/07/24	49	852.04	47	858.89	893.00	2	9,720	0.02%
2018/07/23	22	826.77	22	831.82	843.00	0	9,844	0.00%
2018/07/20	21	858.14	16	855.44	812.00	5	9,892	0.05%
2018/07/19	72	880.81	76	883.83	892.00	-4	9,848	-0.04%
2018/07/18	65	910.15	39	900.79	860.00	26	9,781	0.27%
2018/07/17	8	909.25	18	935.56	904.00	-10	9,682	-0.10%
2018/07/16	24	997.71	20	983.00	962.00	4	9,580	0.04%
2018/07/13	33	1019.85	32	1002.81	998.00	1	9,632	0.01%
2018/07/12	21	992.00	14	999.64	1005.00	7	9,608	0.07%
2018/07/11	41	987.34	47	985.15	965.00	-6	9,508	-0.06%
2018/07/10	5	1050.00	0	0.00	1045.00	5	9,173	0.05%
2018/07/09	2	1035.00	5	1029.00	1020.00	-3	9,168	-0.03%
2018/07/06	25	1109.60	20	1121.25	1175.00	5	9,120	0.05%
2018/07/05	1	1215.00	1	1190.00	1115.00	0	9,021	0.00%
2018/07/04	5	1160.00	6	1165.83	1180.00	-1	8,974	-0.01%
2018/07/03	18	1298.06	18.1	1240.18	1165.00	-0.1	8,943	0.00%
2018/07/02	15	1170.00	19	1187.63	1230.00	-4	8,742	-0.05%
2018/06/29	18	1087.78	22	1126.82	1125.00	-4	8,658	-0.05%
2018/06/28	2	1040.00	1	1055.00	1055.00	1	8,572	0.01%
2018/06/27	20	1043.75	33	1042.58	1020.00	-13	8,554	-0.15%
2018/06/26	4	975.25	1	945.00	1035.00	3	8,482	0.04%
2018/06/25	29	959.97	30	955.33	949.00	-1	8,446	-0.01%
2018/06/22	23	953.83	24	957.33	942.00	-1	8,464	-0.01%
2018/06/21	20	1032.00	9	1015.00	987.00	11	8,456	0.13%
2018/06/20	8	989.13	13	965.46	1010.00	-5	8,485	-0.06%
2018/06/19	0	0.00	1	1095.00	1035.00	-1	8,404	-0.01%
2018/06/15	5	1093.00	3	1115.00	1135.00	2	8,410	0.02%
2018/06/14	9	1137.78	9	1087.22	1080.00	0	8,400	0.00%
2018/06/13	4	1135.00	4	1130.00	1130.00	0	8,377	0.00%
2018/06/12	21	1201.67	17	1167.94	1135.00	4	8,374	0.05%
2018/06/11	15.5	1222.90	17	1217.06	1210.00	-1.5	8,254	-0.02%
2018/06/08	20	1213.98	15	1200.33	1180.00	5	8,214	0.06%
2018/06/07	27	1154.82	17	1224.71	1230.00	10	8,254	0.12%
2018/06/06	23	1078.04	31	1119.68	1125.00	-8	8,199	-0.10%
2018/06/05	19	1058.68	17	1015.00	1025.00	2	8,160	0.02%
2018/06/04	17	1040.29	20	1065.25	1070.00	-3	8,132	-0.04%
2018/06/01	2	962.50	1	992.00	982.00	1	8,189	0.01%
2018/05/31	2	979.00	0	0.00	951.00	2	8,259	0.02%
2018/05/30	1	1035.00	0	0.00	1035.00	1	8,238	0.01%
2018/05/29	0	0.00	1	1090.00	1090.00	-1	8,203	-0.01%
2018/05/28	0	0.00	1	1020.00	1065.00	-1	8,265	-0.01%
2018/05/25	1	950.00	2.3	941.09	969.00	-1.3	8,376	-0.02%
2018/05/24	1	907.00	0	0.00	913.00	1	8,482	0.01%
2018/05/23	3	973.33	2	1003.00	883.00	1	8,545	0.01%
2018/05/21	1	970.00	0	0.00	974.00	1	8,574	0.01%
2018/05/18	1	875.00	2	892.00	886.00	-1	8,598	-0.01%
2018/05/17	2	837.50	0	0.00	844.00	2	8,572	0.02%
2018/05/15	4	996.00	0	0.00	1000.00	4	8,607	0.05%
2018/05/14	0	0.00	2	911.00	913.00	-2	8,578	-0.02%
2018/05/11	23	863.61	21	869.33	830.00	2	8,639	0.02%
2018/05/10	25	800.32	24	816.50	845.00	1	8,382	0.01%
2018/05/09	12	732.67	15	769.53	769.00	-3	8,193	-0.04%
2018/05/08	2	728.00	8	728.00	718.00	-6	8,066	-0.07%
2018/05/07	26	703.04	27	739.26	741.00	-1	7,911	-0.01%
2018/05/04	27	671.48	27	670.19	674.00	0	7,867	0.00%
2018/05/02	27	648.63	32	651.13	655.00	-5	7,734	-0.06%
2018/04/30	38	630.21	35	628.06	627.00	3	7,707	0.04%
2018/04/26	6	605.83	5	600.00	593.00	1	7,738	0.01%
2018/04/25	18	626.89	15	623.33	584.00	3	7,584	0.04%
2018/04/24	27	669.26	26	644.54	639.00	1	7,374	0.01%
2018/04/23	0	0.00	2	655.00	684.00	-2	7,193	-0.03%
2018/04/20	33	641.64	29	628.00	622.00	4	7,192	0.06%
2018/04/19	27	661.56	26	665.69	650.00	1	7,135	0.01%
2018/04/18	3	662.00	4	630.50	664.00	-1	6,969	-0.01%
2018/04/17	32	637.44	37	604.00	604.00	-5	6,938	-0.07%
2018/04/16	32	574.84	25	615.80	616.00	7	6,791	0.10%
2018/04/13	32	562.06	41	561.83	560.00	-9	6,736	-0.13%
2018/04/12	0	0.00	11	551.82	552.00	-11	6,707	-0.16%
2018/04/11	59	558.49	43	545.00	544.00	16	6,723	0.24%
2018/04/10	39	537.74	34	545.21	545.00	5	6,796	0.07%
2018/04/03	35	513.86	36	499.86	511.00	-1	6,666	-0.02%
2018/04/02	35	531.60	35	520.00	503.00	0	6,673	0.00%
2018/03/31	26	539.27	34	530.74	522.00	-8	6,625	-0.12%
2018/03/30	35.5	538.06	41	550.98	522.00	-5.5	6,663	-0.08%
2018/03/29	35	509.03	37	520.00	520.00	-2	6,608	-0.03%
2018/03/28	38	499.16	27	495.00	495.00	11	6,563	0.17%
2018/03/27	5	503.00	1	486.00	503.00	4	6,542	0.06%
2018/03/26	28	490.89	39	481.15	475.00	-11	6,466	-0.17%
2018/03/23	28	490.55	45	477.56	484.00	-17	6,424	-0.26%
2018/03/22	39	503.67	27	507.00	507.00	12	6,438	0.19%
2018/03/21	29	469.67	28	487.70	488.00	1	6,366	0.02%
2018/03/20	34	438.65	33	463.00	467.00	1	6,256	0.02%
2018/03/19	38	427.92	25	440.00	441.00	13	6,150	0.21%
2018/03/16	31	420.50	27	424.70	425.00	4	6,091	0.07%
2018/03/15	6	415.92	0	0.00	417.50	6	6,030	0.10%
2018/03/14	30	423.17	30	412.00	405.50	0	6,045	0.00%
2018/03/13	35	414.21	31	418.81	419.00	4	6,009	0.07%
2018/03/09	35	400.90	38	407.86	405.50	-3	5,986	-0.05%
2018/03/08	30	402.50	27	400.50	400.50	3	5,903	0.05%
2018/03/07	0	0.00	8	382.00	393.50	-8	5,856	-0.14%
2018/03/06	18	382.00	23	383.50	383.50	-5	5,819	-0.09%
2018/03/05	35	378.26	31	377.08	377.00	4	6,084	0.07%
2018/03/02	41	353.68	44	364.88	365.50	-3	6,006	-0.05%
2018/03/01	5	344.20	3	340.67	346.00	2	5,882	0.03%
2018/02/27	0	0.00	1	331.00	330.50	-1	5,833	-0.02%
2018/02/26	0	0.00	1	328.00	325.00	-1	5,824	-0.02%
2018/02/23	9	347.78	13	338.27	325.00	-4	5,726	-0.07%
2018/02/22	1,042	316.58	1,042	316.94	327.00	0	5,606	0.00%	大買/大賣/
2018/02/09	3	328.00	1	330.50	331.50	2	5,426	0.04%
2018/02/08	5	348.00	1	359.00	348.00	4	5,406	0.07%
2018/02/07	1	376.00	0	0.00	357.50	1	5,364	0.02%
2018/02/06	14	351.14	0	0.00	354.00	14	5,307	0.26%
2018/02/02	0	0.00	12	404.00	400.00	-12	5,176	-0.23%
2018/01/31	3	387.00	2	384.25	387.00	1	5,049	0.02%
2018/01/30	0	0.00	1	380.00	373.00	-1	5,001	-0.02%
2018/01/29	2	381.75	3	377.17	382.50	-1	4,960	-0.02%
2018/01/26	1	376.50	1	381.00	373.00	0	4,892	0.00%
2018/01/25	5	395.50	0	0.00	395.50	5	4,805	0.10%
2018/01/24	1	400.50	1	397.00	397.00	0	4,794	0.00%
2018/01/23	5	416.90	6	404.75	395.00	-1	4,728	-0.02%
2018/01/22	2	399.00	13	408.12	415.00	-11	4,613	-0.24%
2018/01/19	2	368.75	4	374.63	389.00	-2	4,490	-0.04%
2018/01/18	4	362.50	1	364.00	362.00	3	4,482	0.07%
2018/01/16	4	347.00	1	343.50	360.50	3	4,332	0.07%
2018/01/15	5	356.90	2	355.00	354.00	3	4,165	0.07%
2018/01/12	0	0.00	5	385.10	375.00	-5	4,073	-0.12%
2018/01/10	0	0.00	1	400.00	379.50	-1	3,929	-0.03%
2018/01/09	1	404.00	0	0.00	394.00	1	3,907	0.03%
2018/01/08	0	0.00	1	404.00	400.00	-1	3,857	-0.03%
2018/01/05	5	404.00	0	0.00	404.00	5	3,856	0.13%
2018/01/04	1	403.50	6	396.50	398.50	-5	3,820	-0.13%
2018/01/03	161	369.05	161	370.70	389.00	0	3,730	0.00%	大買/大賣/
2018/01/02	0	0.00	2	344.00	354.00	-2	3,684	-0.05%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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

永豐金-嘉義 券商分點個股進出 永豐金-嘉義 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

永豐金-嘉義券商分點個股進出
永豐金-嘉義券商分點全部個股操作績效/獲利分析