國巨 (2327)-合庫-台南券商分點個股進出

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
696
漲跌
▲18
漲幅
+2.65%
成交量
3,981張
產業
上市電子零組件類股
1888人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/06/14	0	0.00	0.1	695.00	696.00	-0.1	2,819	0.00%
2024/06/13	0	0.00	1	676.00	678.00	-1	2,780	-0.04%
2024/06/12	0	0.00	0.2	667.00	668.00	-0.2	2,785	-0.01%
2024/06/11	0.1	668.00	0	0.00	666.00	0.1	2,800	0.00%
2024/06/07	0	0.00	0.1	680.00	678.00	-0.1	2,825	0.00%
2024/06/06	0	0.00	2	674.00	674.00	-2	2,815	-0.07%
2024/06/05	2	676.00	0.1	674.00	671.00	1.9	2,804	0.07%
2024/06/04	1	672.00	1	674.00	671.00	0	2,847	0.00%
2024/06/03	1	678.00	4	677.00	677.00	-3	2,841	-0.11%
2024/05/31	4.1	672.12	22	669.55	662.00	-17.9	2,834	-0.63%
2024/05/30	1	658.00	0	0.00	657.00	1	2,778	0.04%
2024/05/29	1.1	669.82	1	666.00	668.00	0.1	2,791	0.00%
2024/05/28	0	0.00	0.1	668.00	669.00	-0.1	2,854	0.00%
2024/05/27	21.1	673.23	0	668.00	667.00	21.1	2,880	0.73%
2024/05/24	1	650.00	0	0.00	651.00	1	2,838	0.04%
2024/05/23	3	640.00	1	640.00	638.00	2	2,811	0.07%
2024/05/22	2	633.00	1	640.00	636.00	1	2,821	0.04%
2024/05/21	1	628.00	0.1	626.00	630.00	0.9	2,814	0.03%
2024/05/20	1	632.00	0	0.00	634.00	1	2,812	0.04%
2024/05/16	0.1	644.00	4	640.75	645.00	-3.9	2,800	-0.14%
2024/05/15	0	0.00	0.1	636.00	630.00	-0.1	2,808	0.00%
2024/05/14	6	635.67	1	640.00	634.00	5	2,817	0.18%
2024/05/13	0	0.00	1	638.00	636.00	-1	2,813	-0.04%
2024/05/10	1	635.00	1.1	643.74	635.00	-0.1	2,809	0.00%
2024/05/09	1	651.00	0	0.00	648.00	1	2,781	0.04%
2024/05/08	0	0.00	2	664.50	662.00	-2	2,748	-0.07%
2024/05/07	0.1	655.00	3	655.00	658.00	-2.9	2,729	-0.11%
2024/05/06	1.1	653.00	6	660.33	659.00	-5	2,689	-0.18%
2024/05/03	34	654.35	27.3	662.49	655.00	6.7	2,641	0.25%
2024/04/30	0	0.00	2	626.50	625.00	-2	2,463	-0.08%
2024/04/29	2	629.00	2	627.50	631.00	0	2,447	0.00%
2024/04/25	1	619.00	0	0.00	615.00	1	2,414	0.04%
2024/04/24	2	619.00	3.2	618.15	624.00	-1.2	2,408	-0.05%
2024/04/23	2	605.50	2	608.50	607.00	0	2,442	0.00%
2024/04/22	4	608.86	4	602.00	599.00	0	2,430	0.00%
2024/04/19	2	588.50	0	0.00	588.00	2	2,393	0.08%
2024/04/17	0	0.00	0.1	593.00	593.00	-0.1	2,342	0.00%
2024/04/16	1.1	589.27	7	584.57	585.00	-5.9	2,348	-0.25%
2024/04/15	0	0.00	13.1	606.66	602.00	-13.1	2,322	-0.56%
2024/04/12	0.2	615.00	1	616.00	618.00	-0.8	2,286	-0.03%
2024/04/11	0.1	615.67	0	0.00	609.00	0.1	2,256	0.01%
2024/04/10	0	0.00	0.1	623.00	621.00	-0.1	2,230	0.00%
2024/04/08	2	623.51	1.8	616.33	617.00	0.2	2,225	0.01%
2024/04/03	11.2	622.18	0	0.00	614.00	11.2	2,189	0.51%
2024/04/02	0.2	619.00	20	612.90	616.00	-19.8	2,171	-0.91%
2024/04/01	0	0.00	1.2	616.71	622.00	-1.2	2,135	-0.05%
2024/03/28	20	593.00	2	590.00	594.00	18	2,012	0.89%
2024/03/26	1	571.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	0.2	585.00	2	593.00	582.00	-1.8	1,987	-0.09%
2024/03/18	0	0.00	1	584.00	586.00	-1	2,040	-0.05%
2024/03/15	1	580.00	0	0.00	583.00	1	2,079	0.05%
2024/03/14	0	0.00	1	586.00	584.00	-1	2,123	-0.05%
2024/03/13	1	581.00	1.1	580.91	583.00	-0.1	2,121	0.00%
2024/03/12	0	0.00	0.2	574.00	578.00	-0.2	2,092	-0.01%
2024/03/11	0	0.00	0.3	566.40	566.00	-0.3	2,078	-0.01%
2024/03/08	6	565.50	4.7	561.16	565.00	1.3	2,087	0.06%
2024/03/06	0.1	556.00	0	0.00	556.00	0.1	2,040	0.00%
2024/03/05	5	551.00	0	552.00	549.00	5	2,074	0.24%
2024/03/04	1	556.00	0	0.00	556.00	1	2,094	0.05%
2024/03/01	0.2	569.00	0	0.00	563.00	0.2	2,148	0.01%
2024/02/29	4	552.75	0	0.00	558.00	4	2,085	0.19%
2024/02/23	2	547.50	0	0.00	541.00	2	2,119	0.09%
2024/02/16	1	542.00	1	543.00	543.00	0	2,094	0.00%
2024/02/15	0	553.00	0	0.00	551.00	0	2,067	0.00%
2024/02/01	0	0.00	0	551.00	552.00	0	2,039	0.00%
2024/01/30	1	550.00	0	0.00	550.00	1	2,035	0.05%
2024/01/26	1.1	553.05	0	0.00	552.00	1.1	2,033	0.05%
2024/01/24	0.1	557.00	0	0.00	553.00	0.1	2,098	0.00%
2024/01/23	0	560.00	0	0.00	560.00	0	2,114	0.00%
2024/01/19	1	559.00	0	0.00	564.00	1	2,127	0.05%
2024/01/18	1	560.00	0.5	564.00	557.00	0.5	2,132	0.02%
2024/01/17	0.1	575.00	0	0.00	559.00	0.1	2,125	0.00%
2024/01/16	0.1	564.00	0	0.00	564.00	0.1	2,054	0.00%
2024/01/15	0	0.00	1	576.00	576.00	-1	2,039	-0.05%
2024/01/10	1	555.00	1	561.00	555.00	0	2,064	0.00%
2024/01/09	1	571.00	0	0.00	565.00	1	2,090	0.05%
2024/01/04	1.1	577.03	0	0.00	577.00	1.1	2,125	0.05%
2024/01/02	1	588.00	0	0.00	587.00	1	2,110	0.05%
2023/12/29	0.1	596.00	0	0.00	597.00	0.1	2,097	0.00%
2023/12/22	1	600.00	16	603.00	596.00	-15	2,130	-0.70%
2023/12/19	16	617.25	0	0.00	616.00	16	2,106	0.76%
2023/12/15	0	0.00	1	632.00	633.00	-1	2,091	-0.05%
2023/12/14	1.2	627.51	0.9	629.55	634.00	0.3	2,058	0.02%
2023/12/11	0	0.00	0.1	612.07	614.00	-0.1	1,943	-0.01%
2023/12/08	0	0.00	0.1	598.12	601.00	-0.1	1,894	0.00%
2023/12/05	0	0.00	3	598.33	600.00	-3	1,877	-0.16%
2023/12/04	0	0.00	1	598.00	599.00	-1	1,861	-0.05%
2023/12/01	0	0.00	1.6	593.97	597.00	-1.6	1,862	-0.09%
2023/11/30	0.1	597.00	0	0.00	601.00	0.1	1,869	0.01%
2023/11/29	1	599.00	1.2	598.45	599.00	-0.2	1,847	-0.01%
2023/11/28	3	589.33	16.1	592.24	594.00	-13.1	1,921	-0.68%
2023/11/27	1.1	570.00	1.3	571.40	571.00	-0.2	1,861	-0.01%
2023/11/24	1	578.00	3.2	574.19	575.00	-2.2	1,859	-0.12%
2023/11/17	0	0.00	1	547.00	547.00	-1	1,777	-0.06%
2023/11/16	1	540.00	0	0.00	545.00	1	1,780	0.06%
2023/11/14	2.1	546.76	0	0.00	546.00	2.1	1,764	0.12%
2023/11/13	0	0.00	1	557.00	557.00	-1	1,781	-0.06%
2023/11/09	1	547.00	0	0.00	545.00	1	1,778	0.06%
2023/11/08	0	0.00	1	552.96	549.00	-1	1,796	-0.06%
2023/11/07	0	0.00	4.1	554.54	557.00	-4.1	1,799	-0.23%
2023/11/06	0	0.00	2	552.50	551.00	-2	1,789	-0.11%
2023/11/03	1	548.00	0.8	546.00	549.00	0.2	1,785	0.01%
2023/11/02	0	0.00	0.1	543.00	547.00	-0.1	1,778	-0.01%
2023/11/01	0	0.00	7	546.71	538.00	-7	1,760	-0.40%
2023/10/30	0	0.00	3.8	538.37	539.00	-3.8	1,730	-0.22%
2023/10/27	0	0.00	1	529.00	534.00	-1	1,733	-0.06%
2023/10/26	1	516.00	0	0.00	510.00	1	1,725	0.06%
2023/10/25	3.1	523.35	0	0.00	521.00	3.1	1,743	0.18%
2023/10/19	1	550.00	0	545.00	549.00	1	1,820	0.05%
2023/10/18	6	551.67	2.1	552.95	550.00	3.9	1,839	0.21%
2023/10/17	0.2	548.00	3.1	551.66	547.00	-2.9	1,808	-0.16%
2023/10/13	0	541.00	2	543.00	542.00	-2	1,824	-0.11%
2023/10/12	0	0.00	2.4	538.54	543.00	-2.4	1,840	-0.13%
2023/10/11	0	0.00	1	531.00	527.00	-1	1,801	-0.06%
2023/10/06	0	0.00	0.8	527.00	525.00	-0.8	1,822	-0.04%
2023/10/05	0	0.00	0.1	525.00	530.00	-0.1	1,819	-0.01%
2023/10/04	0.1	513.00	0	0.00	521.00	0.1	1,828	0.01%
2023/10/03	2	520.00	0	0.00	520.00	2	1,822	0.11%
2023/09/27	0	0.00	0.8	521.00	523.00	-0.8	1,852	-0.04%
2023/09/25	0	0.00	2.2	527.73	521.00	-2.2	1,881	-0.12%
2023/09/22	2	514.00	0	0.00	521.00	2	1,870	0.11%
2023/09/15	0	519.00	6	518.83	522.00	-6	1,898	-0.32%
2023/09/12	0	0.00	0.1	510.00	514.00	-0.1	1,892	-0.01%
2023/09/11	0	0.00	3	505.00	500.00	-3	1,896	-0.16%
2023/09/05	0	0.00	0.4	502.16	508.00	-0.4	1,979	-0.02%
2023/09/01	1	507.00	2.2	501.36	499.50	-1.2	1,977	-0.06%
2023/08/31	0	0.00	2	485.50	485.00	-2	1,904	-0.11%
2023/08/30	0	0.00	1	482.00	482.50	-1	1,928	-0.05%
2023/08/28	0	0.00	1	479.00	478.00	-1	2,013	-0.05%
2023/08/25	0	0.00	2	469.50	470.00	-2	2,122	-0.09%
2023/08/23	0	0.00	1	470.50	470.50	-1	2,265	-0.04%
2023/08/22	0	0.00	3	463.00	466.00	-3	2,359	-0.13%
2023/08/21	0	0.00	1	461.50	456.50	-1	2,419	-0.04%
2023/08/17	0	0.00	1	460.00	457.00	-1	2,495	-0.04%
2023/08/16	3	450.00	0	0.00	448.50	3	2,520	0.12%
2023/08/11	0	0.00	4	470.50	470.00	-4	2,588	-0.15%
2023/08/07	0	464.00	0	0.00	468.00	0	2,609	0.00%
2023/07/31	0.7	469.00	0	0.00	459.50	0.7	2,652	0.02%
2023/07/28	0	0.00	2	468.00	471.50	-2	2,642	-0.08%
2023/07/27	0.1	453.00	0	0.00	456.00	0.1	2,603	0.00%
2023/07/26	2	457.25	1	456.00	449.50	1	2,598	0.04%
2023/07/25	1	460.50	0	0.00	461.50	1	2,565	0.04%
2023/07/24	3	459.83	0.1	459.50	457.50	2.9	2,572	0.11%
2023/07/21	4	473.63	0	0.00	473.50	4	2,539	0.16%
2023/07/18	0	490.00	0	0.00	489.00	0	2,621	0.00%
2023/07/17	0	0.00	0.3	501.00	503.00	-0.3	2,606	-0.01%
2023/07/14	1	494.50	1	493.50	495.50	0	2,601	0.00%
2023/07/13	0	0.00	4	501.25	491.00	-4	2,614	-0.15%
2023/07/10	0	487.00	0	0.00	485.00	0	2,705	0.00%
2023/07/06	0	0.00	3	490.50	489.00	-3	2,755	-0.11%
2023/07/05	2.1	491.15	1	499.00	487.50	1.1	2,786	0.04%
2023/07/03	0.1	499.00	0.2	499.00	499.50	-0.1	2,747	0.00%
2023/06/30	0	0.00	1	491.50	491.50	-1	2,748	-0.04%
2023/06/29	0	0.00	1	495.00	495.00	-1	2,752	-0.04%
2023/06/27	1	482.50	0	0.00	487.00	1	2,787	0.04%
2023/06/26	7	487.00	0	0.00	486.00	7	2,801	0.25%
2023/06/21	1	492.00	0	0.00	491.00	1	2,822	0.04%
2023/06/20	1	496.00	0	0.00	496.00	1	2,833	0.04%
2023/06/19	0.1	499.50	0	0.00	498.00	0.1	2,844	0.00%
2023/06/16	0.1	504.00	0	0.00	506.00	0.1	2,851	0.00%
2023/06/15	0	0.00	1	506.00	510.00	-1	2,843	-0.04%
2023/06/14	0	0.00	1	505.00	499.50	-1	2,833	-0.04%
2023/06/12	1	489.00	1	489.00	488.00	0	2,910	0.00%
2023/06/09	1	494.00	0	0.00	492.50	1	2,944	0.03%
2023/06/08	0	500.00	2	498.50	494.00	-2	2,967	-0.07%
2023/06/07	0	0.00	0	506.00	504.00	0	3,005	0.00%
2023/06/06	3	510.33	4	502.00	502.00	-1	3,017	-0.03%
2023/06/05	0.1	514.00	3.1	515.97	519.00	-3	2,987	-0.10%
2023/06/02	0.2	506.50	2	508.00	506.00	-1.8	2,963	-0.06%
2023/05/31	1	499.50	0	0.00	508.00	1	2,953	0.03%
2023/05/30	2.1	497.05	0	0.00	496.00	2.1	2,868	0.07%
2023/05/29	0	0.00	2	506.50	508.00	-2	2,835	-0.07%
2023/05/24	2	487.50	0	0.00	492.50	2	2,711	0.07%
2023/05/23	2	494.00	0	0.00	493.50	2	2,689	0.07%
2023/05/22	0.1	489.50	0	0.00	493.00	0.1	2,684	0.00%
2023/05/19	0	0.00	0.2	498.50	495.50	-0.2	2,674	-0.01%
2023/05/18	0.2	493.75	0.5	496.20	500.00	-0.3	2,777	-0.01%
2023/05/17	0.1	491.50	0	0.00	488.50	0.1	2,793	0.00%
2023/05/12	0	0.00	1	497.50	496.00	-1	2,884	-0.03%
2023/05/11	0	0.00	1	497.50	490.00	-1	2,961	-0.03%
2023/05/09	0	0.00	1	490.00	500.00	-1	2,957	-0.03%
2023/05/08	0	0.00	1	507.00	504.00	-1	2,943	-0.03%
2023/05/05	2	505.50	1	505.00	506.00	1	2,957	0.03%
2023/05/04	1	492.00	0	0.00	493.50	1	2,967	0.03%
2023/05/03	1	495.00	0	0.00	498.00	1	2,986	0.03%
2023/05/02	0	0.00	0.2	502.00	502.00	-0.2	3,036	-0.01%
2023/04/28	5	496.80	1	495.50	496.00	4	3,122	0.13%
2023/04/27	1	488.00	0	0.00	492.00	1	3,153	0.03%
2023/04/26	1	494.50	0	0.00	495.00	1	3,150	0.03%
2023/04/25	0.2	493.87	4.2	491.83	490.50	-4	3,155	-0.13%
2023/04/21	3.1	497.43	0	0.00	495.50	3.1	3,149	0.10%
2023/04/20	1	521.00	0	0.00	518.00	1	3,144	0.03%
2023/04/19	1	536.00	0	0.00	535.00	1	3,233	0.03%
2023/04/18	1	545.00	1	550.00	538.00	0	3,290	0.00%
2023/04/17	0.3	542.00	2	548.00	542.00	-1.7	3,321	-0.05%
2023/04/14	3	552.67	1.4	553.18	553.00	1.6	3,301	0.05%
2023/04/13	6.2	545.23	2.3	544.52	542.00	3.9	3,262	0.12%
2023/04/12	4.1	541.80	5.1	540.92	542.00	-1	3,214	-0.03%
2023/04/11	3	528.00	0	0.00	527.00	3	3,148	0.10%
2023/04/10	1	525.00	6.1	531.67	530.00	-5.1	3,136	-0.16%
2023/04/07	1	516.00	1	522.00	516.00	0	3,105	0.00%
2023/03/31	0	0.00	0	532.00	529.00	0	3,095	0.00%
2023/03/29	0	0.00	7	524.86	520.00	-7	3,103	-0.23%
2023/03/28	0	0.00	2.1	530.92	531.00	-2.1	3,146	-0.07%
2023/03/27	0	0.00	0.1	529.00	533.00	-0.1	3,138	0.00%
2023/03/24	1.1	517.14	1	528.00	527.00	0.1	3,153	0.00%
2023/03/23	0	0.00	1	512.00	517.00	-1	3,147	-0.03%
2023/03/22	2.1	506.00	0.3	508.00	505.00	1.8	3,139	0.06%
2023/03/21	2	506.00	2.1	507.84	505.00	-0.1	3,160	0.00%
2023/03/17	0	0.00	0.1	490.00	496.00	-0.1	3,177	0.00%
2023/03/16	1	482.00	0	0.00	486.50	1	3,182	0.03%
2023/03/15	5	499.41	2	496.25	492.00	3	3,179	0.10%
2023/03/14	4	507.25	2	508.00	505.00	2	3,132	0.06%
2023/03/13	0	511.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	0.6	522.21	1	516.00	518.00	-0.4	3,165	-0.01%
2023/03/08	1.1	549.11	1	555.00	550.00	0.1	3,208	0.00%
2023/03/03	1	541.00	1	546.00	539.00	0	3,168	0.00%
2023/03/02	1.2	532.00	0	0.00	531.00	1.2	3,150	0.04%
2023/03/01	0	0.00	3	531.67	538.00	-3	3,141	-0.10%
2023/02/24	0	539.00	0	0.00	538.00	0	3,104	0.00%
2023/02/22	2	546.00	0	542.67	541.00	2	3,120	0.06%
2023/02/21	2.4	558.09	0	0.00	560.00	2.4	3,121	0.08%
2023/02/20	3	567.00	0	0.00	561.00	3	3,188	0.09%
2023/02/17	4	570.25	7	571.43	569.00	-3	3,234	-0.09%
2023/02/16	5.1	569.05	6.3	571.45	575.00	-1.3	3,252	-0.04%
2023/02/15	3	541.33	2.2	540.28	545.00	0.8	3,223	0.02%
2023/02/14	0.1	525.33	7.9	538.37	540.00	-7.8	3,220	-0.24%
2023/02/13	0	515.00	0	0.00	516.00	0	3,261	0.00%
2023/02/09	6.2	511.45	0	0.00	511.00	6.2	3,308	0.19%
2023/02/06	2	529.00	0	0.00	533.00	2	3,371	0.06%
2023/02/02	1	541.00	0	0.00	541.00	1	3,458	0.03%
2023/02/01	0	0.00	3	538.00	540.00	-3	3,470	-0.09%
2023/01/31	3	540.00	0	0.00	540.00	3	3,468	0.09%
2023/01/30	1	527.00	1.2	534.84	532.00	-0.2	3,436	-0.01%
2023/01/13	0	0.00	0.8	513.00	514.00	-0.8	3,380	-0.02%
2023/01/10	0	0.00	3.3	523.04	535.00	-3.3	3,429	-0.10%
2023/01/09	3	521.33	6	517.25	525.00	-3	3,404	-0.09%
2023/01/06	3	497.50	1.2	494.68	496.00	1.8	3,316	0.05%
2023/01/05	0	0.00	3	478.33	485.50	-3	3,296	-0.09%
2023/01/04	2	467.00	0	0.00	465.00	2	3,310	0.06%
2023/01/03	0	0.00	2	461.00	465.50	-2	3,399	-0.06%
2022/12/23	1.2	457.34	0	461.00	460.00	1.2	3,489	0.03%
2022/12/22	0	465.50	0	0.00	466.50	0	3,506	0.00%
2022/12/21	3	457.33	0	0.00	454.50	3	3,514	0.09%
2022/12/20	0.4	459.00	2	457.50	455.50	-1.6	3,547	-0.05%
2022/12/19	2	472.50	0	0.00	472.00	2	3,539	0.06%
2022/12/16	0.1	484.00	0	0.00	480.50	0.1	3,536	0.00%
2022/12/15	0	0.00	4.8	492.96	495.00	-4.8	3,506	-0.14%
2022/12/14	4	484.75	0	0.00	486.00	4	3,532	0.11%
2022/12/13	1	480.00	0	0.00	474.00	1	3,606	0.03%
2022/12/12	0	0.00	0	475.00	485.50	0	3,583	0.00%
2022/12/09	1	491.98	1	478.00	479.00	0	3,600	0.00%
2022/12/08	0	0.00	1	474.00	478.50	-1	3,599	-0.03%
2022/12/07	1.2	489.47	1	481.50	484.50	0.2	3,592	0.01%
2022/12/06	1	493.00	2	497.00	491.00	-1	3,580	-0.03%
2022/12/05	3	501.33	1	503.00	502.00	2	3,582	0.06%
2022/12/02	0	486.50	3	481.83	489.50	-3	3,542	-0.08%
2022/12/01	3	471.33	4.1	472.90	473.00	-1.1	3,544	-0.03%
2022/11/30	0	457.50	4	446.25	463.00	-4	3,479	-0.11%
2022/11/28	1.1	437.27	0	0.00	437.50	1.1	3,412	0.03%
2022/11/25	1	445.00	0	0.00	445.00	1	3,397	0.03%
2022/11/24	0	0.00	1	450.00	452.00	-1	3,392	-0.03%
2022/11/23	1	453.00	0.6	449.00	449.00	0.4	3,382	0.01%
2022/11/22	1	460.00	1.8	456.28	458.00	-0.8	3,373	-0.02%
2022/11/21	0	0.00	1	460.00	454.00	-1	3,392	-0.03%
2022/11/18	4	456.49	1	465.00	453.50	3	3,373	0.09%
2022/11/17	1	463.50	1	463.00	466.00	0	3,349	0.00%
2022/11/16	1	454.00	3	459.00	461.00	-2	3,355	-0.06%
2022/11/15	3	450.00	3.2	455.28	455.00	-0.2	3,294	-0.01%
2022/11/14	4	442.24	2.2	440.01	439.50	1.8	3,241	0.06%
2022/11/11	4	446.25	5	448.80	445.50	-1	3,187	-0.03%
2022/11/10	1	422.00	1.8	420.22	421.50	-0.8	3,081	-0.03%
2022/11/09	4	408.75	4	417.50	424.00	0	3,065	0.00%
2022/11/08	0.7	390.50	1.7	393.24	393.50	-1	3,012	-0.03%
2022/11/07	0.3	385.51	2.5	391.62	382.00	-2.2	2,984	-0.07%
2022/11/04	0	0.00	0	384.50	389.50	0	2,986	0.00%
2022/11/03	0	390.00	2	390.50	389.50	-2	2,937	-0.07%
2022/11/02	2	383.50	1.6	379.50	381.50	0.4	2,891	0.01%
2022/10/31	0.1	338.00	4.1	359.01	367.00	-4	2,807	-0.14%
2022/10/19	7	270.71	0	0.00	268.00	7	2,763	0.25%
2022/10/18	2	280.00	0	0.00	278.50	2	2,727	0.07%
2022/10/17	0	0.00	5	270.20	278.50	-5	2,718	-0.18%
2022/10/14	2	278.00	0.1	278.50	277.50	2	2,742	0.07%
2022/10/13	3	265.50	0	0.00	264.00	3	2,756	0.11%
2022/10/12	2	270.00	0	0.00	270.50	2	2,754	0.07%
2022/10/07	0	289.00	0	0.00	287.00	0	2,735	0.00%
2022/10/05	0	0.00	5	296.20	297.50	-5	2,752	-0.18%
2022/10/04	0	0.00	2	286.50	287.50	-2	2,772	-0.07%
2022/10/03	0.3	278.00	3.1	276.63	281.00	-2.8	2,786	-0.10%
2022/09/30	1.1	263.77	0	0.00	269.00	1.1	2,830	0.04%
2022/09/29	7	281.86	3	275.00	271.00	4	2,818	0.14%
2022/09/26	1	300.98	1	305.00	297.00	0	2,853	0.00%
2022/09/21	2	325.50	0	0.00	327.50	2	2,977	0.07%
2022/09/20	1	336.50	1.1	333.37	333.50	-0.1	2,976	0.00%
2022/09/19	3	334.83	3	335.83	335.50	0	2,983	0.00%
2022/09/16	1	332.50	2	333.75	332.00	-1	2,991	-0.03%
2022/09/15	1	334.04	0.2	337.00	338.00	0.9	2,977	0.03%
2022/09/12	0.2	331.50	0	0.00	333.00	0.2	2,987	0.01%
2022/09/08	1	330.00	1	335.00	335.00	0	2,968	0.00%
2022/09/01	1	318.00	0	0.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	1	326.50	328.50	-1	2,863	-0.03%
2022/08/30	1	316.00	0	0.00	317.50	1	2,851	0.04%
2022/08/29	2.1	313.52	0	0.00	317.50	2.1	2,832	0.07%
2022/08/26	2	332.25	0	0.00	332.00	2	2,781	0.07%
2022/08/25	0	0.00	0.1	326.81	326.00	-0.1	2,770	0.00%
2022/08/24	0	0.00	1	321.50	324.00	-1	2,780	-0.04%
2022/08/23	1	322.00	0	0.00	324.00	1	2,838	0.04%
2022/08/19	2	331.00	0	0.00	332.00	2	2,847	0.07%
2022/08/18	0	0.00	1	325.00	327.50	-1	2,833	-0.04%
2022/08/16	0	333.00	0	0.00	332.50	0	2,801	0.00%
2022/08/12	0	0.00	1	325.00	330.00	-1	2,799	-0.04%
2022/08/10	1	320.00	0	0.00	319.00	1	2,773	0.04%
2022/08/09	0	0.00	0	323.50	325.00	0	2,791	0.00%
2022/08/08	0	325.00	1	321.00	325.00	-1	2,811	-0.04%
2022/08/04	2	318.25	0	0.00	317.00	2	2,824	0.07%
2022/08/02	3	329.50	1	328.50	325.50	2	2,804	0.07%
2022/07/27	0	0.00	1	341.00	342.50	-1	2,786	-0.04%
2022/07/14	1	315.50	0.1	320.00	320.00	0.9	2,711	0.03%
2022/07/13	4.5	316.44	3	318.00	318.00	1.5	2,698	0.06%
2022/07/11	1	302.00	0	300.00	304.00	1	2,589	0.04%
2022/07/08	3	305.18	2.1	308.71	308.50	0.9	2,561	0.04%
2022/07/07	1	291.50	1	290.00	291.00	0	2,477	0.00%
2022/07/04	0	0.00	0.3	280.00	278.00	-0.3	2,403	-0.01%
2022/07/01	1	282.00	3.1	294.27	282.00	-2.1	2,373	-0.09%
2022/06/30	1	310.00	0	0.00	308.00	1	2,292	0.04%
2022/06/27	0	0.00	2.1	338.29	341.50	-2.1	2,254	-0.09%
2022/06/24	1	334.50	0	0.00	328.00	1	2,231	0.04%
2022/06/23	0.1	330.00	0.4	331.50	331.50	-0.3	2,215	-0.01%
2022/06/22	1	344.00	1	335.50	335.50	0	2,187	0.00%
2022/06/20	1.1	341.18	0	0.00	342.00	1.1	2,165	0.05%
2022/06/17	0.1	354.58	1.2	354.33	354.00	-1.1	2,161	-0.05%
2022/06/16	0.1	374.50	0	0.00	368.00	0.1	2,151	0.00%
2022/06/15	0	0.00	1	383.00	383.50	-1	2,264	-0.04%
2022/06/14	1	377.00	0	0.00	377.00	1	2,317	0.04%
2022/06/13	1.2	386.08	0.1	386.50	384.00	1.2	2,303	0.05%
2022/06/09	0.1	402.50	0	0.00	405.00	0.1	2,318	0.00%
2022/06/08	1	410.00	2	402.75	403.00	-1	2,314	-0.04%
2022/06/07	2	406.50	0	0.00	407.00	2	2,320	0.09%
2022/06/06	0	0.00	0.1	409.00	410.50	-0.1	2,346	0.00%
2022/06/01	1	405.50	0	0.00	405.00	1	2,432	0.04%
2022/05/31	0	0.00	1	400.00	405.00	-1	2,444	-0.04%
2022/05/27	0	0.00	1	393.00	393.00	-1	2,401	-0.04%
2022/05/26	1	390.00	1	387.50	385.50	0	2,443	0.00%
2022/05/25	0.1	387.00	0.1	387.00	387.50	-0.1	2,482	0.00%
2022/05/20	2	399.75	1	397.00	395.00	1	2,622	0.04%
2022/05/19	1	394.50	0	0.00	398.00	1	2,634	0.04%
2022/05/18	0	0.00	1	403.00	401.00	-1	2,643	-0.04%
2022/05/17	0	0.00	3	388.50	397.00	-3	2,639	-0.11%
2022/05/16	1	390.00	0	0.00	381.50	1	2,623	0.04%
2022/05/13	0.2	383.00	0.1	383.50	383.00	0.1	2,612	0.01%
2022/05/12	1	385.00	0.6	382.50	378.00	0.4	2,629	0.02%
2022/05/06	1	408.50	4	409.50	408.00	-3	2,664	-0.11%
2022/05/05	0	0.00	12	417.50	417.00	-12	2,680	-0.45%
2022/05/03	0	0.00	1	410.50	406.50	-1	2,731	-0.04%
2022/04/29	1	401.50	0	0.00	404.50	1	2,759	0.04%
2022/04/25	1.1	395.18	0	0.00	393.50	1.1	2,931	0.04%
2022/04/15	0.1	405.00	0	0.00	405.00	0.1	3,190	0.00%
2022/04/12	0.7	393.36	0	0.00	393.00	0.7	3,491	0.02%
2022/04/11	1	400.50	1	399.00	398.00	0	3,799	0.00%
2022/04/08	2	413.75	1	413.00	413.00	1	3,859	0.03%
2022/04/07	1	411.00	0	0.00	409.00	1	3,871	0.03%
2022/04/06	1	420.00	0	0.00	423.50	1	3,865	0.03%
2022/03/31	1	436.50	14	439.07	434.00	-13	3,953	-0.33%
2022/03/30	0	0.00	1	442.00	440.00	-1	3,984	-0.03%
2022/03/29	0.1	429.50	0	0.00	429.50	0.1	4,017	0.00%
2022/03/23	1.3	433.00	1	435.00	433.00	0.3	4,085	0.01%
2022/03/22	4	422.52	5	427.90	432.00	-1	4,078	-0.02%
2022/03/21	1.4	419.56	5	422.50	418.50	-3.7	4,040	-0.09%
2022/03/18	12.1	422.91	1	416.00	423.50	11.1	4,022	0.27%
2022/03/17	1	430.00	12	445.58	445.50	-11	3,898	-0.28%
2022/03/16	1	416.50	0	0.00	417.50	1	3,845	0.03%
2022/03/15	1.1	424.00	0	0.00	420.00	1.1	3,842	0.03%
2022/03/11	1.1	433.00	0	0.00	434.00	1.1	3,873	0.03%
2022/03/09	11	423.55	1	420.50	423.50	10	3,908	0.26%
2022/03/08	0.2	417.00	0	0.00	414.50	0.2	3,907	0.01%
2022/03/07	1.1	433.33	2	430.00	427.00	-1	3,897	-0.02%
2022/03/04	11.2	453.70	1	454.00	450.50	10.2	3,893	0.26%
2022/03/03	0.1	463.00	0	0.00	459.50	0.1	3,924	0.00%
2022/03/02	1.1	459.95	2	460.75	462.50	-0.9	3,956	-0.02%
2022/03/01	2	459.50	3	463.17	465.00	-1	3,973	-0.03%
2022/02/25	6.2	449.46	3	448.33	451.50	3.2	3,971	0.08%
2022/02/24	5.3	451.79	0	0.00	448.00	5.3	3,958	0.13%
2022/02/23	5.2	467.98	4	464.50	463.50	1.2	3,927	0.03%
2022/02/22	1.1	468.45	0	0.00	469.50	1.1	3,930	0.03%
2022/02/21	0	0.00	1.1	470.79	479.50	-1.1	3,963	-0.03%
2022/02/18	0.1	466.50	0	0.00	473.00	0.1	4,013	0.00%
2022/02/16	3	470.00	7	469.93	472.50	-4	4,053	-0.10%
2022/02/15	2.1	467.22	1	464.50	464.50	1.1	4,054	0.03%
2022/02/14	0.3	469.23	0	0.00	464.00	0.3	4,050	0.01%
2022/02/11	1.4	480.96	0	0.00	482.00	1.4	4,043	0.03%
2022/02/10	0	0.00	1	484.00	489.50	-1	4,046	-0.02%
2022/02/09	5	461.80	1.1	464.68	466.00	3.9	4,002	0.10%
2022/02/08	3	457.00	0	0.00	456.50	3	4,004	0.07%
2022/02/07	1	452.50	0	0.00	454.00	1	4,000	0.02%
2022/01/26	0	0.00	0	454.00	459.00	0	4,047	0.00%
2022/01/25	0.8	455.06	0	0.00	451.00	0.8	4,146	0.02%
2022/01/24	1	461.50	0	0.00	463.00	1	4,130	0.02%
2022/01/21	1	469.01	1.1	472.27	469.50	-0.1	4,123	0.00%
2022/01/20	1	484.50	0	0.00	481.50	1	4,162	0.02%
2022/01/18	1	506.00	0.2	504.00	502.00	0.8	4,118	0.02%
2022/01/17	0	490.00	0	0.00	501.00	0	4,049	0.00%
2022/01/14	0	0.00	1	492.00	492.00	-1	4,047	-0.02%
2022/01/13	0	499.00	0	0.00	498.00	0	4,035	0.00%
2022/01/12	0	0.00	1	507.00	510.00	-1	4,026	-0.02%
2022/01/11	1.2	512.50	0	508.00	501.00	1.2	4,009	0.03%
2022/01/10	2	518.50	1	520.00	519.00	1	3,956	0.03%
2022/01/07	1.4	524.07	10	516.20	515.00	-8.6	3,941	-0.22%
2022/01/06	0.5	524.40	3	523.67	523.00	-2.5	3,850	-0.06%
2022/01/05	13	531.30	3	529.67	535.00	10	3,789	0.26%
2022/01/04	4.1	517.59	4.1	526.98	533.00	0	3,671	0.00%
2022/01/03	1	491.00	7	493.50	491.00	-6	3,353	-0.18%
2021/12/30	1.2	476.96	1.1	482.18	479.50	0.2	3,300	0.00%
2021/12/28	0	0.00	1	482.50	478.00	-1	3,367	-0.03%
2021/12/27	1	481.50	1.1	480.95	481.50	-0.1	3,348	0.00%
2021/12/24	1	479.00	2	478.69	473.00	-1	3,395	-0.03%
2021/12/23	1	474.50	11	473.22	476.00	-10	3,393	-0.29%
2021/12/22	1	469.48	2.2	461.04	469.50	-1.2	3,393	-0.03%
2021/12/21	7	447.71	1	453.01	455.00	6	3,368	0.18%
2021/12/20	0.1	448.00	0	0.00	448.00	0.1	3,366	0.00%
2021/12/17	0.1	450.00	1	452.00	447.00	-0.9	3,378	-0.03%
2021/12/14	1.3	451.31	0	0.00	448.50	1.3	3,425	0.04%
2021/12/13	7	453.57	1	452.50	456.50	6	3,448	0.17%
2021/12/10	1.2	448.75	12	448.33	447.50	-10.8	3,480	-0.31%
2021/12/09	1.3	455.00	2	453.00	453.50	-0.7	3,497	-0.02%
2021/12/08	1	457.50	0	0.00	454.50	1	3,501	0.03%
2021/12/07	7.3	458.21	1	455.50	456.00	6.3	3,505	0.18%
2021/12/06	1.2	467.25	0	0.00	465.00	1.2	3,491	0.03%
2021/12/03	5.1	471.27	0	0.00	472.50	5.1	3,533	0.14%
2021/12/02	0.1	464.50	1	465.50	465.00	-0.9	3,524	-0.03%
2021/12/01	1	461.00	5	462.50	465.00	-4	3,536	-0.11%
2021/11/30	6	466.25	2	467.96	456.50	4	3,534	0.11%
2021/11/29	2	451.50	6	452.00	459.50	-4	3,527	-0.11%
2021/11/26	0.2	455.67	2	460.50	452.00	-1.9	3,537	-0.05%
2021/11/25	3.1	470.32	3	468.00	465.00	0.1	3,565	0.00%
2021/11/24	2	463.75	2	465.25	468.00	0	3,593	0.00%
2021/11/23	2	463.50	0.1	462.00	463.00	1.9	3,634	0.05%
2021/11/22	1	461.00	3	464.50	466.00	-2	3,701	-0.05%
2021/11/19	0	0.00	1.1	458.55	463.00	-1.1	3,720	-0.03%
2021/11/18	1	459.00	1	455.00	456.00	0	3,746	0.00%
2021/11/17	5.1	440.73	6	442.83	448.00	-0.9	3,775	-0.02%
2021/11/16	3.1	440.97	1	438.03	436.50	2	3,871	0.05%
2021/11/15	5.2	436.56	5.1	440.56	442.00	0.1	4,120	0.00%
2021/11/12	0.1	432.50	0	0.00	429.50	0.1	4,155	0.00%
2021/11/10	5	429.40	15	430.37	430.00	-10	4,274	-0.23%
2021/11/09	0	0.00	2	425.00	429.00	-2	4,380	-0.05%
2021/11/08	2	419.50	0.1	420.00	419.00	2	4,358	0.04%
2021/11/05	1	426.00	2	424.01	425.50	-1	4,396	-0.02%
2021/11/04	1.1	428.02	0	0.00	423.00	1.1	4,430	0.02%
2021/11/03	1	422.00	3	419.03	422.50	-2	4,458	-0.05%
2021/11/02	1.1	414.84	5	413.50	410.00	-3.9	4,405	-0.09%
2021/11/01	2.1	428.52	2	429.26	427.00	0	4,322	0.00%
2021/10/29	0	0.00	2	435.00	434.00	-2	4,311	-0.05%
2021/10/28	4.1	439.90	3.1	441.16	438.50	1.1	4,310	0.02%
2021/10/27	5	427.90	4	428.00	430.50	1	4,235	0.02%
2021/10/26	1	426.50	1	428.98	427.50	0	4,261	0.00%
2021/10/25	0	426.00	0	0.00	427.00	0	4,254	0.00%
2021/10/22	6	415.58	7	418.29	421.50	-1	4,333	-0.02%
2021/10/21	7	420.79	3	425.00	419.50	4	4,442	0.09%
2021/10/20	2	420.25	2.1	425.51	426.00	-0.1	4,495	0.00%
2021/10/19	1.1	419.05	1	419.00	419.00	0.1	4,510	0.00%
2021/10/18	1	420.00	0	0.00	410.50	1	4,589	0.02%
2021/10/15	9.1	415.04	2	416.25	417.00	7.1	4,678	0.15%
2021/10/08	3	415.00	1	410.50	410.00	2	4,767	0.04%
2021/10/07	1	412.00	2	414.75	415.50	-1	4,774	-0.02%
2021/10/05	1	407.00	2	401.50	417.00	-1	4,777	-0.02%
2021/10/01	0.1	429.83	2	434.00	418.00	-1.9	4,818	-0.04%
2021/09/30	0	0.00	2	440.00	442.50	-2	4,943	-0.04%
2021/09/29	1.1	436.29	3	440.33	439.00	-1.9	5,106	-0.04%
2021/09/28	0.1	454.50	1	454.00	453.00	-1	5,152	-0.02%
2021/09/27	1	467.49	1	465.51	466.00	0	5,162	0.00%
2021/09/22	1	458.00	0	0.00	463.00	1	5,528	0.02%
2021/09/16	0.2	464.13	1	460.00	461.50	-0.8	5,573	-0.01%
2021/09/15	0.1	471.00	0	0.00	466.00	0.1	5,586	0.00%
2021/09/14	1	490.50	1	486.50	481.00	0	5,612	0.00%
2021/09/13	0.1	483.00	0	0.00	484.00	0.1	5,671	0.00%
2021/09/10	0	0.00	1	479.50	481.50	-1	5,759	-0.02%
2021/09/09	0	0.00	2	472.00	475.00	-2	5,996	-0.03%
2021/09/08	0.1	463.10	0	0.00	460.50	0.1	6,141	0.00%
2021/09/07	1.1	481.55	0	0.00	477.00	1.1	6,297	0.02%
2021/09/06	0	0.00	1	481.00	480.50	-1	6,296	-0.02%
2021/09/03	1	481.00	1	489.00	480.50	0	6,299	0.00%
2021/09/02	1.2	481.58	0	0.00	479.50	1.2	6,318	0.02%
2021/09/01	0.1	487.50	1	488.00	489.00	-0.9	6,367	-0.01%
2021/08/31	0.1	473.00	0	0.00	479.50	0.1	6,399	0.00%
2021/08/30	1.2	479.58	0	0.00	484.50	1.2	6,386	0.02%
2021/08/27	3.1	477.84	7	477.21	477.00	-3.9	6,368	-0.06%
2021/08/26	2	468.25	2	464.50	464.50	0	6,378	0.00%
2021/08/25	0.6	463.98	4	459.00	472.00	-3.4	6,352	-0.05%
2021/08/24	4.1	457.70	3	461.50	455.50	1.1	6,417	0.02%
2021/08/23	2	449.00	0	0.00	454.00	2	6,446	0.03%
2021/08/20	0.1	450.00	2	450.00	446.00	-1.9	6,412	-0.03%
2021/08/19	11.3	463.55	5	458.80	450.00	6.3	6,317	0.10%
2021/08/18	0	0.00	6	484.50	498.00	-6	6,165	-0.10%
2021/08/17	4.2	483.67	0	0.00	474.00	4.2	6,154	0.07%
2021/08/16	3.3	488.48	1.1	487.76	492.00	2.2	6,266	0.04%
2021/08/13	6.1	509.15	0.1	523.00	500.00	6	6,284	0.10%
2021/08/12	3.1	529.81	0	0.00	529.00	3.1	6,292	0.05%
2021/08/11	2	526.50	2.1	528.48	533.00	-0.1	6,487	0.00%
2021/08/10	5	539.40	2	536.00	531.00	3	6,647	0.05%
2021/08/09	1	558.00	1.1	549.19	545.00	-0.1	6,886	0.00%
2021/08/05	8	556.13	7	559.71	558.00	1	7,424	0.01%
2021/08/04	2	552.50	1	554.00	554.00	1	7,646	0.01%
2021/08/03	0	0.00	1	560.00	553.00	-1	7,734	-0.01%
2021/08/02	1	553.00	0.1	556.00	557.00	1	7,840	0.01%
2021/07/30	3.1	564.93	0	0.00	560.00	3.1	7,891	0.04%
2021/07/29	1	571.00	0	0.00	571.00	1	7,918	0.01%
2021/07/28	3	571.31	7.1	568.47	565.00	-4.1	8,050	-0.05%
2021/07/27	12.1	588.82	6	593.67	581.00	6.1	8,046	0.08%
2021/07/26	5	585.00	5.1	596.28	600.00	-0.1	7,969	0.00%
2021/07/23	8.1	590.87	4	591.00	589.00	4.1	7,938	0.05%
2021/07/22	3.1	596.16	10.1	598.31	591.00	-6.9	7,932	-0.09%
2021/07/21	9.1	579.91	63.1	583.54	588.00	-54.1	7,887	-0.69%
2021/07/20	3	572.00	2	569.50	568.00	1	7,901	0.01%
2021/07/19	0	568.00	6	571.17	583.00	-6	7,915	-0.08%
2021/07/16	0	0.00	0.1	579.00	578.00	-0.1	7,949	0.00%
2021/07/15	1	594.00	1	583.00	586.00	0	8,102	0.00%
2021/07/14	0	0.00	1	581.00	583.00	-1	8,112	-0.01%
2021/07/13	1	581.00	3.2	588.63	581.00	-2.2	8,160	-0.03%
2021/07/12	6	590.00	0	589.00	586.00	6	8,159	0.07%
2021/07/09	3.1	586.74	3	589.67	584.00	0.1	8,206	0.00%
2021/07/08	4	598.50	6.6	596.50	590.00	-2.6	8,194	-0.03%
2021/07/07	8.2	604.78	5	607.39	603.00	3.2	8,163	0.04%
2021/07/06	1	584.00	2.2	593.59	597.00	-1.2	8,056	-0.01%
2021/07/05	2	571.96	0	0.00	571.00	2	8,071	0.02%
2021/07/02	3	550.33	4	554.50	556.00	-1	8,041	-0.01%
2021/07/01	8	568.61	9	561.33	557.00	-1	8,044	-0.01%
2021/06/29	53	563.85	8	562.63	555.00	45	7,936	0.57%
2021/06/28	0.1	542.00	0	0.00	545.00	0.1	7,801	0.00%
2021/06/25	0	0.00	3.1	539.71	535.00	-3.1	7,826	-0.04%
2021/06/22	4	533.75	2	523.50	525.00	2	7,888	0.03%
2021/06/21	0	0.00	1	527.00	527.00	-1	7,870	-0.01%
2021/06/18	3	549.00	3.1	543.32	540.00	-0.1	7,826	0.00%
2021/06/17	6	540.50	10	546.10	545.00	-4	7,778	-0.05%
2021/06/16	2	524.50	3	525.00	531.00	-1	7,623	-0.01%
2021/06/15	1	507.00	5.1	518.82	523.00	-4.1	7,543	-0.05%
2021/06/11	1	500.00	2	498.00	494.00	-1	7,392	-0.01%
2021/06/10	0	0.00	0.1	499.50	500.00	-0.1	7,461	0.00%
2021/06/08	1.1	495.62	11	490.64	497.50	-10	7,606	-0.13%
2021/06/07	5	475.60	1	473.00	477.50	4	7,769	0.05%
2021/06/04	0	0.00	1	485.50	491.00	-1	7,782	-0.01%
2021/06/03	3.1	493.06	0.5	491.00	494.50	2.6	7,907	0.03%
2021/06/02	2	489.99	1	494.00	486.00	1	8,012	0.01%
2021/06/01	4	505.50	5	506.00	500.00	-1	8,032	-0.01%
2021/05/31	2	502.50	0	0.00	505.00	2	8,075	0.02%
2021/05/28	1.1	492.90	2	488.50	490.00	-0.9	8,049	-0.01%
2021/05/27	1	479.01	1	478.00	478.50	0	8,044	0.00%
2021/05/26	0	0.00	1	479.00	481.00	-1	8,135	-0.01%
2021/05/25	2.2	471.05	6	476.75	479.00	-3.8	8,138	-0.05%
2021/05/24	2	453.99	1	449.00	463.50	1	8,191	0.01%
2021/05/21	5	462.50	4.2	480.79	458.50	0.8	8,350	0.01%
2021/05/20	2	448.49	3	448.33	443.50	-1	8,331	-0.01%
2021/05/19	2	443.75	0	0.00	442.50	2	8,333	0.02%
2021/05/18	2	439.45	3	438.17	449.00	-1.1	8,340	-0.01%
2021/05/17	7	425.85	0	0.00	415.50	7	8,427	0.08%
2021/05/14	6	443.92	5	442.10	440.00	1	8,287	0.01%
2021/05/13	11.4	417.33	7.4	412.97	409.50	3.9	8,073	0.05%
2021/05/12	21.1	448.89	13	438.46	423.00	8.1	7,929	0.10%
2021/05/11	10	470.10	11	470.82	469.00	-1	7,730	-0.01%
2021/05/07	2.1	523.33	3	528.33	535.00	-0.9	7,753	-0.01%
2021/05/06	1	502.97	1.1	499.09	501.00	-0.1	7,796	0.00%
2021/05/05	2.3	496.70	3	505.67	490.50	-0.8	7,881	-0.01%
2021/05/04	6.1	503.07	3	512.67	503.00	3.1	8,049	0.04%
2021/05/03	2.2	537.71	6	527.00	522.00	-3.8	8,230	-0.05%
2021/04/29	3	543.33	0.1	550.00	543.00	2.9	8,285	0.04%
2021/04/28	0.2	551.50	0	0.00	547.00	0.2	8,373	0.00%
2021/04/27	1.1	556.18	1	557.00	555.00	0.1	8,464	0.00%
2021/04/26	0.1	559.00	0.1	560.00	560.00	0	8,557	0.00%
2021/04/23	2	557.50	2	559.00	554.00	0	8,685	0.00%
2021/04/22	0.3	556.59	0	0.00	546.00	0.3	8,861	0.00%
2021/04/21	7.1	563.29	0	0.00	557.00	7.1	9,069	0.08%
2021/04/20	2	572.50	1	559.35	571.00	1	9,320	0.01%
2021/04/19	2	552.51	2	559.50	553.00	0	9,393	0.00%
2021/04/16	1	543.09	2	550.50	551.00	-1	9,653	-0.01%
2021/04/15	0.1	547.00	1	553.00	553.00	-0.9	10,131	-0.01%
2021/04/14	2.2	546.85	8.1	546.15	546.00	-5.9	10,236	-0.06%
2021/04/13	0	0.00	1.2	560.42	556.00	-1.2	10,413	-0.01%
2021/04/12	3.1	568.30	1	565.00	563.00	2.1	10,560	0.02%
2021/04/09	8.4	579.52	10.2	577.67	578.00	-1.8	10,571	-0.02%
2021/04/08	19.2	582.43	17.1	586.39	587.00	2.1	10,609	0.02%
2021/04/07	1	571.00	3.1	568.06	570.00	-2.1	10,587	-0.02%
2021/04/06	1	559.00	4	561.25	562.00	-3	10,645	-0.03%
2021/04/01	6.2	551.38	0	0.00	553.00	6.2	10,672	0.06%
2021/03/31	1.1	556.00	0	0.00	553.00	1.1	10,747	0.01%
2021/03/30	0	0.00	1	567.00	563.00	-1	11,057	-0.01%
2021/03/29	0.2	555.33	2	564.00	554.00	-1.9	11,140	-0.02%
2021/03/26	2	559.00	7	557.71	559.00	-5	11,223	-0.04%
2021/03/25	3	549.00	1	548.00	542.00	2	11,290	0.02%
2021/03/24	2	552.00	1	554.00	552.00	1	11,327	0.01%
2021/03/23	5	558.40	4.1	562.24	554.00	0.9	11,551	0.01%
2021/03/22	4	562.00	9	552.67	563.00	-5	11,668	-0.04%
2021/03/19	9	548.01	4.1	546.56	552.00	4.9	11,983	0.04%
2021/03/18	10.1	567.93	8.1	558.40	559.00	2	12,076	0.02%
2021/03/17	9	569.79	7	573.14	568.00	2	12,371	0.02%
2021/03/16	3	583.71	4	579.50	579.00	-1	12,758	-0.01%
2021/03/15	2	580.00	3	576.67	580.00	-1	13,158	-0.01%
2021/03/12	9	578.00	16	573.00	572.00	-7	13,230	-0.05%
2021/03/11	21.1	555.84	5	557.40	565.00	16.1	13,241	0.12%
2021/03/10	1.1	540.55	1	541.00	534.00	0.1	13,112	0.00%
2021/03/09	4	535.54	11.3	534.12	535.00	-7.3	13,284	-0.05%
2021/03/08	5.1	552.63	2	563.95	547.00	3.1	13,266	0.02%
2021/03/05	2	564.03	0	0.00	564.00	2	13,334	0.02%
2021/03/04	4.1	585.43	4	579.50	575.00	0.1	13,528	0.00%
2021/03/03	0	592.00	0.1	586.00	592.00	0	13,543	0.00%
2021/03/02	1.2	583.68	1	593.00	583.00	0.2	13,585	0.00%
2021/02/26	8	595.89	3	596.67	593.00	5	13,877	0.04%
2021/02/25	8	614.64	7	620.71	614.00	1	14,159	0.01%
2021/02/24	9.7	618.52	0	0.00	612.00	9.7	14,233	0.07%
2021/02/23	13	632.38	32	633.00	637.00	-19	14,323	-0.13%
2021/02/22	9.5	624.31	9.1	621.67	620.00	0.4	14,226	0.00%
2021/02/19	2.6	609.02	4.1	607.81	609.00	-1.5	14,128	-0.01%
2021/02/18	8	617.88	4	614.50	612.00	4	14,133	0.03%
2021/02/17	4.5	619.92	9	617.00	623.00	-4.5	14,120	-0.03%
2021/02/05	0.1	590.00	1	594.00	588.00	-0.9	13,936	-0.01%
2021/02/04	1	587.00	0	0.00	583.00	1	13,989	0.01%
2021/02/03	3.2	596.54	4	588.00	593.00	-0.9	14,107	-0.01%
2021/02/02	11.1	589.95	2	589.00	596.00	9.1	14,114	0.06%
2021/02/01	7	565.57	5.9	564.58	573.00	1.2	14,079	0.01%
2021/01/29	1	587.00	0	0.00	574.00	1	13,973	0.01%
2021/01/28	2.1	582.59	5	583.00	577.00	-3	13,970	-0.02%
2021/01/27	1	590.00	3	588.00	597.00	-2	14,095	-0.01%
2021/01/26	11.1	619.50	11.2	610.09	597.00	-0.2	14,352	0.00%
2021/01/25	16	623.06	17.2	627.13	626.00	-1.2	14,157	-0.01%
2021/01/22	5.5	609.04	4	609.25	608.00	1.5	13,907	0.01%
2021/01/21	2	601.00	4	603.75	608.00	-2	13,821	-0.01%
2021/01/20	4	598.98	5	602.80	594.00	-1	13,714	-0.01%
2021/01/19	9	608.33	5	607.60	608.00	4	13,633	0.03%
2021/01/18	5	599.02	4	601.00	602.00	1	13,587	0.01%
2021/01/15	8	607.75	9	608.56	602.00	-1	13,422	-0.01%
2021/01/14	6.1	597.47	2.3	599.17	608.00	3.8	13,162	0.03%
2021/01/13	3	602.67	7.1	590.21	604.00	-4.1	12,921	-0.03%
2021/01/12	13.1	585.21	11	573.91	575.00	2.1	12,604	0.02%
2021/01/11	12.3	587.28	8	589.88	592.00	4.3	12,407	0.03%
2021/01/08	17.2	553.89	13	559.77	572.00	4.2	12,221	0.03%
2021/01/07	1	528.00	3	522.00	529.00	-2	11,699	-0.02%
2021/01/06	4.1	522.10	7	515.71	513.00	-2.9	11,576	-0.03%
2021/01/05	5	529.00	6	526.67	528.00	-1	11,391	-0.01%
2021/01/04	9	519.89	3	519.02	520.00	6	11,327	0.05%
2020/12/31	2.1	518.08	0	0.00	518.00	2.1	11,391	0.02%
2020/12/30	1	520.00	8.2	517.12	521.00	-7.2	11,285	-0.06%
2020/12/29	7	508.57	9.2	506.74	506.00	-2.2	11,147	-0.02%
2020/12/28	3.2	500.44	3	500.67	502.00	0.2	11,076	0.00%
2020/12/25	4.4	504.11	1	500.00	500.00	3.4	11,117	0.03%
2020/12/24	8.1	507.52	8.1	509.54	504.00	0	11,211	0.00%
2020/12/23	1.1	483.45	5	487.74	492.00	-3.9	10,873	-0.04%
2020/12/22	6	481.17	3.8	484.98	477.50	2.2	10,803	0.02%
2020/12/21	6	480.83	7	480.64	482.00	-1	10,763	-0.01%
2020/12/18	4	490.13	3	488.33	485.50	1	10,661	0.01%
2020/12/17	14.1	483.08	15	487.90	495.00	-1	10,605	-0.01%
2020/12/16	7.1	496.78	8	498.06	495.50	-1	10,384	-0.01%
2020/12/15	21.3	501.40	16.1	492.10	488.50	5.2	10,241	0.05%
2020/12/14	8	514.25	11	518.27	520.00	-3	9,964	-0.03%
2020/12/11	19	511.68	30.1	512.79	518.00	-11.1	9,826	-0.11%
2020/12/10	23.2	509.24	14	510.14	509.00	9.2	9,487	0.10%
2020/12/09	7	485.44	12.1	490.99	499.00	-5	9,114	-0.06%
2020/12/08	1	467.50	0.2	465.61	466.50	0.8	8,669	0.01%
2020/12/07	5	464.10	3	460.50	458.50	2	8,607	0.02%
2020/12/04	2	462.25	4	459.50	459.00	-2	8,562	-0.02%
2020/12/03	4	454.25	7.2	456.29	460.50	-3.2	8,610	-0.04%
2020/12/02	3.7	449.11	3	449.83	450.00	0.7	8,368	0.01%
2020/12/01	3.4	448.16	5	447.60	454.00	-1.6	8,276	-0.02%
2020/11/30	4.1	448.12	3.5	445.67	442.00	0.7	8,157	0.01%
2020/11/27	4	431.13	3	434.67	436.00	1	7,936	0.01%
2020/11/26	1	424.50	2.2	425.73	428.50	-1.2	7,906	-0.02%
2020/11/25	6.3	433.00	3.2	426.16	423.00	3.1	7,934	0.04%
2020/11/24	4	437.88	15.5	434.47	437.50	-11.5	7,624	-0.15%
2020/11/23	3	415.50	4	417.50	418.50	-1	7,265	-0.01%
2020/11/20	4.1	411.41	4	412.75	412.00	0.1	7,173	0.00%
2020/11/19	2.1	404.50	3	404.17	404.00	-0.9	7,018	-0.01%
2020/11/18	0	0.00	2.1	398.33	399.50	-2.1	7,016	-0.03%
2020/11/17	0.1	398.50	5	400.00	398.50	-4.9	7,138	-0.07%
2020/11/16	5.2	399.50	2	399.25	396.50	3.2	7,492	0.04%
2020/11/13	5	398.60	9	397.94	397.00	-4	7,674	-0.05%
2020/11/12	2	395.00	2	395.25	395.50	0	7,652	0.00%
2020/11/11	5.1	389.47	9	391.94	392.50	-3.9	7,575	-0.05%
2020/11/10	3.1	388.03	2	389.75	388.00	1.1	7,471	0.01%
2020/11/09	5	387.20	9	387.83	388.00	-4	7,478	-0.05%
2020/11/06	7	383.07	2	382.00	381.50	5	7,575	0.07%
2020/11/05	3	384.83	4	385.00	386.50	-1	7,539	-0.01%
2020/11/04	7	383.07	3	383.50	381.50	4	7,496	0.05%
2020/11/03	6	376.42	10	373.70	377.50	-4	7,553	-0.05%
2020/11/02	0	0.00	2	354.50	352.50	-2	7,342	-0.03%
2020/10/30	2	352.25	2	356.00	355.50	0	7,515	0.00%
2020/10/29	1	348.50	1	351.00	351.00	0	7,518	0.00%
2020/10/27	2	357.50	2	357.25	359.00	0	7,710	0.00%
2020/10/26	0	0.00	2	361.50	363.00	-2	7,719	-0.03%
2020/10/21	1	357.50	0	0.00	356.50	1	8,727	0.01%
2020/10/20	0	0.00	2	357.50	360.00	-2	8,885	-0.02%
2020/10/19	0	0.00	4	363.50	360.00	-4	9,021	-0.04%
2020/10/16	1	359.00	4	360.38	359.50	-3	9,188	-0.03%
2020/10/15	1	353.00	0	0.00	354.00	1	9,252	0.01%
2020/10/14	10	354.00	0	0.00	354.00	10	9,294	0.11%
2020/10/12	6	359.58	0	0.00	353.00	6	9,402	0.06%
2020/10/08	1	363.00	4	362.00	363.00	-3	9,359	-0.03%
2020/10/06	1	358.00	1	355.00	355.50	0	9,463	0.00%
2020/09/30	1	350.00	3	350.33	351.50	-2	9,742	-0.02%
2020/09/29	3	346.33	4	349.75	348.00	-1	9,854	-0.01%
2020/09/28	1	326.50	0	0.00	331.50	1	10,005	0.01%
2020/09/25	4	329.88	2	329.25	324.00	2	10,214	0.02%
2020/09/24	1	337.00	0	0.00	331.00	1	10,258	0.01%
2020/09/21	2	351.00	2	352.50	348.00	0	10,815	0.00%
2020/09/18	1	359.00	0	0.00	357.00	1	11,006	0.01%
2020/09/17	2	357.50	3	361.17	357.50	-1	11,223	-0.01%
2020/09/16	0	0.00	12	355.63	353.00	-12	11,480	-0.10%
2020/09/15	1	356.50	0	0.00	355.50	1	11,677	0.01%
2020/09/14	2	354.75	1	352.00	358.50	1	11,925	0.01%
2020/09/11	0	0.00	1	345.00	349.50	-1	12,114	-0.01%
2020/09/10	3	348.17	3	347.83	345.00	0	12,332	0.00%
2020/09/09	10	344.10	8	346.81	350.50	2	12,512	0.02%
2020/09/08	12	349.67	7	348.14	350.00	5	12,543	0.04%
2020/09/04	5	341.30	0	0.00	340.00	5	12,801	0.04%
2020/09/03	0	0.00	4	340.63	344.00	-4	12,939	-0.03%
2020/09/02	5	337.60	2	334.50	335.00	3	13,002	0.02%
2020/09/01	2	332.25	6	335.83	337.00	-4	13,192	-0.03%
2020/08/31	3	336.67	4	340.13	333.00	-1	13,528	-0.01%
2020/08/28	4	335.88	9	337.17	340.50	-5	13,726	-0.04%
2020/08/27	2	336.00	3	337.50	336.50	-1	13,928	-0.01%
2020/08/25	4	333.50	1	334.50	333.00	3	14,292	0.02%
2020/08/24	2	337.00	0	0.00	333.50	2	14,375	0.01%
2020/08/21	6	339.97	10	340.55	344.00	-4	14,441	-0.03%
2020/08/20	31	338.97	10	339.25	330.00	21	14,470	0.15%
2020/08/19	7	361.07	18	354.78	354.50	-11	14,228	-0.08%
2020/08/18	4	375.00	0	0.00	373.00	4	14,298	0.03%
2020/08/17	2	378.75	4	379.50	379.00	-2	14,440	-0.01%
2020/08/14	2	375.50	3	375.67	375.00	-1	14,667	-0.01%
2020/08/13	6	377.83	3	375.67	376.50	3	15,105	0.02%
2020/08/12	5	385.80	1	381.00	380.50	4	15,219	0.03%
2020/08/11	2	385.75	2	387.75	385.50	0	15,357	0.00%
2020/08/10	4	386.00	0	0.00	384.50	4	15,642	0.03%
2020/08/07	18	395.31	9	397.78	390.00	9	15,917	0.06%
2020/08/06	7	394.64	3	394.83	391.50	4	15,909	0.03%
2020/08/05	6	396.08	5	397.00	397.50	1	15,991	0.01%
2020/08/04	3.6	389.62	5	390.80	391.00	-1.5	16,000	-0.01%
2020/08/03	1.3	394.35	2	394.25	390.00	-0.7	16,227	0.00%
2020/07/31	0	0.00	3	386.33	389.00	-3	16,468	-0.02%
2020/07/30	3	383.67	2	383.50	381.50	1	16,727	0.01%
2020/07/29	5	379.80	7	383.21	382.50	-2	17,464	-0.01%
2020/07/28	11	399.14	9	413.11	384.00	2	17,642	0.01%
2020/07/27	5	398.40	13	403.66	406.00	-8	17,457	-0.05%
2020/07/24	1	386.00	3	391.83	389.50	-2	17,439	-0.01%
2020/07/23	6	392.92	3	390.50	389.50	3	17,949	0.02%
2020/07/22	2.2	394.18	6	394.92	396.00	-3.8	18,359	-0.02%
2020/07/21	2	387.75	3	388.17	388.00	-1	18,441	-0.01%
2020/07/20	1	380.00	0	0.00	382.00	1	18,646	0.01%
2020/07/17	2	381.25	1	379.00	379.00	1	18,968	0.01%
2020/07/16	1	380.50	2	379.25	377.00	-1	19,192	-0.01%
2020/07/15	1	379.00	2	374.50	374.50	-1	19,332	-0.01%
2020/07/14	3	379.33	0	0.00	374.00	3	19,688	0.02%
2020/07/13	3.1	375.35	9	375.83	380.50	-5.9	19,916	-0.03%
2020/07/10	1	372.00	1	378.00	370.50	0	20,835	0.00%
2020/07/09	4.1	383.47	0	0.00	379.50	4.1	20,941	0.02%
2020/07/08	12	389.96	2	391.00	387.00	10	21,081	0.05%
2020/07/07	8	387.81	9	390.28	392.50	-1	21,183	0.00%
2020/07/06	10	376.15	8	375.75	378.50	2	21,407	0.01%
2020/07/03	2	382.00	1	380.00	377.00	1	21,730	0.00%
2020/07/02	3	379.50	2	379.50	377.00	1	21,947	0.00%
2020/07/01	11	382.86	7	383.14	379.50	4	22,053	0.02%
2020/06/30	6	376.58	32	383.08	381.00	-26	22,017	-0.12%
2020/06/29	7	393.07	1	398.50	391.00	6	21,701	0.03%
2020/06/24	34	413.04	2	414.00	407.50	32	21,595	0.15%
2020/06/23	6	403.75	20	405.13	406.00	-14	21,573	-0.06%
2020/06/22	8	398.75	20	397.55	396.50	-12	21,487	-0.06%
2020/06/19	26	408.27	39	407.47	404.50	-13	21,565	-0.06%
2020/06/18	8	402.13	13	403.15	405.00	-5	21,525	-0.02%
2020/06/17	21.5	399.46	28	400.46	399.00	-6.6	21,523	-0.03%
2020/06/16	11	392.41	12	392.13	396.00	-1	21,656	0.00%
2020/06/15	9.1	382.88	10	381.35	382.00	-0.9	21,862	0.00%
2020/06/12	5	372.40	11	373.32	381.00	-6	22,147	-0.03%
2020/06/11	14	386.79	2	386.50	383.50	12	22,548	0.05%
2020/06/10	4	395.25	8	397.31	394.50	-4	22,704	-0.02%
2020/06/09	11	393.95	3	394.83	392.50	8	22,883	0.03%
2020/06/08	4	390.75	14	394.32	393.00	-10	23,169	-0.04%
2020/06/05	21	395.83	9	394.83	387.50	12	23,158	0.05%
2020/06/04	10	399.70	8	401.44	400.50	2	23,039	0.01%
2020/06/03	10	389.60	16	391.28	392.00	-6	22,971	-0.03%
2020/06/02	7	385.14	8	384.25	383.00	-1	22,862	0.00%
2020/06/01	6	378.17	5	381.60	385.50	1	22,847	0.00%
2020/05/29	3	369.00	5	369.00	370.50	-2	22,950	-0.01%
2020/05/28	6	375.50	4	375.13	370.00	2	23,024	0.01%
2020/05/27	9	373.06	9	374.39	376.00	0	23,258	0.00%
2020/05/26	7	378.57	7	378.43	371.00	0	23,586	0.00%
2020/05/25	7	368.86	5	368.00	376.00	2	23,905	0.01%
2020/05/22	8	374.19	22	374.98	371.50	-14	23,914	-0.06%
2020/05/21	9	384.94	6	384.33	382.00	3	23,916	0.01%
2020/05/20	28	390.75	9	387.50	384.50	19	23,896	0.08%
2020/05/19	5	374.50	3	375.17	373.00	2	23,524	0.01%
2020/05/18	5.2	376.87	1	369.50	369.00	4.2	23,519	0.02%
2020/05/15	1	393.50	1	397.50	386.00	0	23,501	0.00%
2020/05/14	11	391.86	7	392.36	385.50	4	23,283	0.02%
2020/05/13	5	400.30	4	402.75	402.50	1	23,119	0.00%
2020/05/12	6	407.25	97	410.18	406.00	-91	22,927	-0.40%
2020/05/11	8	410.81	5	412.70	413.50	3	22,828	0.01%
2020/05/08	3	412.50	0	0.00	403.50	3	22,859	0.01%
2020/05/07	3	415.00	5	414.50	410.00	-2	22,707	-0.01%
2020/05/06	7	415.07	4	417.63	416.00	3	22,443	0.01%
2020/05/05	102	410.06	8	411.94	407.00	94	22,198	0.42%	大買/
2020/05/04	6	382.92	97	385.05	391.50	-91	21,593	-0.42%
2020/04/30	12.1	389.02	8.5	389.03	391.00	3.6	21,506	0.02%
2020/04/29	2	386.50	5	382.60	380.00	-3	21,313	-0.01%
2020/04/28	13	388.96	9	390.72	383.50	4	21,175	0.02%
2020/04/27	2	359.75	25	364.96	379.50	-23	20,727	-0.11%
2020/04/24	6	343.17	4	343.88	345.00	2	20,206	0.01%
2020/04/23	5	345.10	8	345.88	344.00	-3	19,998	-0.01%
2020/04/22	9	330.50	17	334.26	344.00	-8	19,743	-0.04%
2020/04/21	17.1	331.93	11	334.32	326.00	6.1	19,557	0.03%
2020/04/20	6	341.92	4	341.63	343.00	2	19,488	0.01%
2020/04/17	18	345.50	10	346.90	339.50	8	19,382	0.04%
2020/04/16	2	340.00	3	339.17	341.50	-1	19,076	-0.01%
2020/04/15	130	352.66	34	345.81	343.50	96	18,908	0.51%	大買/
2020/04/14	8	338.56	12	338.96	338.00	-4	18,422	-0.02%
2020/04/13	16	335.62	14	335.64	332.50	2	18,450	0.01%
2020/04/10	13.1	339.71	15.1	341.10	343.00	-2.1	18,307	-0.01%
2020/04/09	20.1	341.50	97	340.68	335.00	-76.9	18,420	-0.42%
2020/04/08	16	312.03	23	317.28	329.00	-7	17,944	-0.04%
2020/04/07	102	298.00	17	298.29	299.50	85	17,628	0.48%	大買/
2020/04/06	13	280.77	24	283.90	288.00	-11	17,532	-0.06%
2020/04/01	10	272.60	126	272.05	272.50	-116	17,404	-0.67%	大賣/鉅額交易
2020/03/31	29	279.52	25	278.96	274.50	4	17,453	0.02%
2020/03/30	5	273.40	6	274.67	278.00	-1	17,502	-0.01%
2020/03/27	45	298.93	13	294.35	280.50	32	17,595	0.18%
2020/03/26	94	291.06	9	286.67	291.50	85	17,504	0.49%
2020/03/25	42	292.42	36	290.76	292.00	6	17,609	0.03%
2020/03/24	4	271.13	9	271.22	274.00	-5	17,409	-0.03%
2020/03/23	7	245.07	9	242.67	252.00	-2	17,266	-0.01%
2020/03/20	13	250.27	20	248.68	252.00	-7	17,066	-0.04%
2020/03/19	22	238.30	9	250.39	229.50	13	16,768	0.08%
2020/03/18	12.2	268.21	10	257.30	254.50	2.2	16,462	0.01%
2020/03/17	23.2	280.19	27	277.96	265.00	-3.8	16,208	-0.02%
2020/03/16	12	311.88	7	309.07	290.50	5	15,777	0.03%
2020/03/13	16	313.78	11	315.41	320.00	5	15,477	0.03%
2020/03/12	24	356.81	19	358.68	345.50	5	15,311	0.03%
2020/03/11	12	391.75	9	387.50	383.50	3	14,998	0.02%
2020/03/10	13	381.31	17.2	384.91	394.50	-4.2	14,881	-0.03%
2020/03/09	13	389.04	12	393.33	386.00	1	14,982	0.01%
2020/03/06	4	404.63	5	405.00	406.50	-1	15,083	-0.01%
2020/03/05	6	407.17	6	408.00	410.50	0	15,072	0.00%
2020/03/04	16	406.56	19	403.32	400.50	-3	14,924	-0.02%
2020/03/03	7	426.50	2	431.25	417.00	5	14,662	0.03%
2020/03/02	20	414.20	15	415.60	418.50	5	14,572	0.03%
2020/02/27	16	429.66	18	422.11	410.00	-2	14,332	-0.01%
2020/02/26	18	461.94	11	454.41	441.00	7	13,904	0.05%
2020/02/25	11	488.32	9	490.11	485.00	2	13,410	0.01%
2020/02/24	4	467.25	5	474.40	484.50	-1	13,110	-0.01%
2020/02/21	8	465.56	10	468.40	472.00	-2	12,946	-0.02%
2020/02/20	4	461.25	5	461.90	457.50	-1	12,798	-0.01%
2020/02/19	3.1	453.55	7	450.00	460.00	-3.9	12,707	-0.03%
2020/02/18	7	457.57	4	463.63	450.00	3	12,599	0.02%
2020/02/17	3.1	456.11	4	452.75	453.00	-0.9	12,764	-0.01%
2020/02/14	2	454.00	5	448.80	457.00	-3	12,670	-0.02%
2020/02/13	1	441.00	2	447.25	439.00	-1	12,738	-0.01%
2020/02/12	2	446.50	9	442.17	448.00	-7	12,673	-0.06%
2020/02/11	2	432.50	6	435.84	437.00	-4	12,601	-0.03%
2020/02/10	1	418.50	5	420.20	418.50	-4	12,441	-0.03%
2020/02/07	1	417.00	3	419.50	416.50	-2	12,358	-0.02%
2020/02/06	21	421.60	17	421.32	417.00	4	12,329	0.03%
2020/02/05	7	418.14	6	422.50	413.00	1	12,417	0.01%
2020/02/04	6	407.17	11	411.18	418.50	-5	12,328	-0.04%
2020/02/03	2	385.50	4	373.75	392.00	-2	12,189	-0.02%
2020/01/31	3	384.67	1	388.00	386.50	2	12,084	0.02%
2020/01/30	3	380.16	1	391.50	374.00	2	11,931	0.02%
2020/01/20	3	417.17	5	416.20	415.50	-2	11,795	-0.02%
2020/01/17	8	417.49	1	416.00	413.00	7	11,912	0.06%
2020/01/16	5	422.09	6	421.83	417.00	-1	11,948	-0.01%
2020/01/15	9	423.22	11	422.55	413.00	-2	11,920	-0.02%
2020/01/14	5	409.90	6	409.42	419.00	-1	11,961	-0.01%
2020/01/13	2	394.00	7	388.14	390.00	-5	11,852	-0.04%
2020/01/10	5	395.10	0	0.00	392.50	5	11,859	0.04%
2020/01/09	5	399.30	12	396.25	392.00	-7	11,944	-0.06%
2020/01/08	21	391.52	8	386.25	387.00	13	11,937	0.11%
2020/01/07	14	418.39	11	418.82	414.00	3	11,645	0.03%
2020/01/06	13	465.81	6.1	462.40	460.00	6.9	11,658	0.06%
2020/01/03	12	461.46	13	461.46	468.00	-1	11,967	-0.01%
2020/01/02	5	440.10	2	437.50	436.00	3	11,787	0.03%
2019/12/31	12	436.96	8	438.00	437.00	4	11,843	0.03%
2019/12/30	7	423.36	11	427.27	436.00	-4	11,735	-0.03%
2019/12/27	4	406.63	6	408.00	411.00	-2	11,692	-0.02%
2019/12/26	8.1	407.15	3	407.67	402.00	5.1	12,023	0.04%
2019/12/25	6	400.33	7	401.50	403.50	-1	12,124	-0.01%
2019/12/24	6	391.92	7	394.29	395.00	-1	12,256	-0.01%
2019/12/23	3	386.00	2.1	388.40	383.00	0.9	12,052	0.01%
2019/12/20	18	397.53	14	394.99	389.50	4	11,942	0.03%
2019/12/19	2.3	383.00	5	382.10	383.00	-2.7	11,581	-0.02%
2019/12/18	14.2	380.69	17	379.44	376.50	-2.8	11,516	-0.02%
2019/12/17	1.2	380.08	2	378.75	377.00	-0.8	11,409	-0.01%
2019/12/16	2.2	377.00	2	379.75	379.00	0.2	11,374	0.00%
2019/12/13	7	382.21	3	382.67	376.50	4	11,419	0.04%
2019/12/12	2	377.50	3	379.17	381.50	-1	11,277	-0.01%
2019/12/11	4	375.25	8	376.50	378.50	-4	11,125	-0.04%
2019/12/10	4	369.50	0	0.00	368.00	4	10,969	0.04%
2019/12/09	9	377.33	8	375.44	372.50	1	10,944	0.01%
2019/12/06	1	364.50	3	364.33	369.00	-2	10,805	-0.02%
2019/12/05	3	363.00	8	366.81	362.00	-5	10,769	-0.05%
2019/12/04	16	366.53	14	367.75	361.00	2	10,820	0.02%
2019/12/03	7.1	353.92	12.1	354.28	363.00	-5	10,523	-0.05%
2019/12/02	7	333.29	6	334.67	338.00	1	10,264	0.01%
2019/11/29	7	334.00	10	332.90	330.00	-3	10,445	-0.03%
2019/11/28	6	335.75	5	335.30	335.00	1	10,723	0.01%
2019/11/27	5.1	333.56	4	333.75	336.50	1.1	10,677	0.01%
2019/11/26	8	329.50	12	329.08	326.50	-4	10,604	-0.04%
2019/11/25	16	320.78	20	322.28	322.50	-4	10,538	-0.04%
2019/11/22	2	317.00	5	318.20	317.00	-3	10,642	-0.03%
2019/11/21	3	313.83	11	317.14	318.50	-8	10,783	-0.07%
2019/11/20	9	321.22	9.1	319.79	320.00	-0.1	10,782	0.00%
2019/11/19	18	319.72	14	321.46	323.50	4	10,827	0.04%
2019/11/18	8	319.63	4	321.75	317.50	4	10,776	0.04%
2019/11/15	8	325.63	3	324.00	321.00	5	10,764	0.05%
2019/11/14	21.1	328.75	34	329.16	326.50	-12.9	10,669	-0.12%
2019/11/13	0	0.00	10	310.50	310.50	-10	10,231	-0.10%
2019/11/11	10	289.25	6	284.83	282.50	4	10,261	0.04%
2019/11/08	3	310.00	4.1	307.99	307.00	-1.1	10,018	-0.01%
2019/11/07	3	305.17	3	307.33	306.00	0	10,047	0.00%
2019/11/06	5	309.80	4	307.88	307.00	1	9,990	0.01%
2019/11/05	1	314.50	2	312.75	312.00	-1	9,972	-0.01%
2019/11/04	12	317.21	4	315.50	312.50	8	9,989	0.08%
2019/11/01	6	309.08	8	311.06	316.00	-2	10,092	-0.02%
2019/10/31	9	316.72	5	319.10	314.00	4	9,931	0.04%
2019/10/30	1	319.50	1	320.50	320.50	0	9,866	0.00%
2019/10/29	8	318.06	27	320.37	318.00	-19	9,798	-0.19%
2019/10/28	3	317.00	3	318.33	316.50	0	9,828	0.00%
2019/10/25	9	318.06	7	318.36	316.00	2	9,810	0.02%
2019/10/24	6	318.42	7	318.50	317.00	-1	9,735	-0.01%
2019/10/23	4	313.00	5	309.70	312.50	-1	9,601	-0.01%
2019/10/22	11	314.59	17	313.56	311.50	-6	9,502	-0.06%
2019/10/21	11	317.36	9	316.33	313.50	2	9,444	0.02%
2019/10/18	6	310.00	9	311.72	312.50	-3	9,240	-0.03%
2019/10/17	1	299.50	13	303.81	310.50	-12	9,121	-0.13%
2019/10/16	3	302.67	6	303.50	302.00	-3	9,068	-0.03%
2019/10/15	12	309.83	4	310.88	306.00	8	8,890	0.09%
2019/10/14	12	310.08	15.3	308.60	314.50	-3.3	8,738	-0.04%
2019/10/09	6	296.75	6.3	299.55	301.50	-0.3	8,561	0.00%
2019/10/08	3	283.50	14	286.07	298.50	-11	8,237	-0.13%
2019/10/07	1	270.00	5	271.80	276.00	-4	7,784	-0.05%
2019/10/04	3.1	264.28	3	262.00	261.00	0.1	7,557	0.00%
2019/10/03	2	265.50	9	266.50	265.50	-7	7,488	-0.09%
2019/10/02	6	266.92	3	267.33	269.00	3	7,398	0.04%
2019/10/01	13.1	261.91	20	262.61	268.00	-7	7,267	-0.10%
2019/09/27	4	244.13	10	245.20	246.50	-6	6,985	-0.09%
2019/09/26	5	238.60	11	239.18	238.50	-6	6,770	-0.09%
2019/09/25	3	229.17	2	229.00	229.50	1	6,527	0.02%
2019/09/24	3	233.17	2	231.75	231.50	1	6,602	0.02%
2019/09/23	2	233.00	2	233.00	233.00	0	6,636	0.00%
2019/09/20	2	234.01	2.1	234.26	233.50	-0.1	6,677	0.00%
2019/09/19	1	234.50	1	232.00	232.00	0	6,633	0.00%
2019/09/18	2	233.75	1	234.50	232.50	1	6,690	0.01%
2019/09/17	7	237.71	8	235.94	233.50	-1	6,698	-0.01%
2019/09/16	1	229.50	2	229.25	231.50	-1	6,647	-0.02%
2019/09/12	1	233.00	1	231.50	231.00	0	6,833	0.00%
2019/09/11	2	229.75	1	229.50	230.00	1	6,911	0.01%
2019/09/10	4	231.25	2	229.25	228.50	2	6,957	0.03%
2019/09/09	6	235.42	4	233.13	233.00	2	7,005	0.03%
2019/09/06	3	239.83	5	239.00	237.00	-2	6,985	-0.03%
2019/09/05	11	238.45	6	239.92	238.00	5	6,921	0.07%
2019/09/04	6	235.58	3	235.00	234.50	3	6,792	0.04%
2019/09/03	5.1	236.10	10	235.00	235.50	-5	6,765	-0.07%
2019/09/02	19	234.56	5	236.11	236.00	14	6,703	0.21%
2019/08/30	3	217.33	14	224.46	227.00	-11	6,498	-0.17%
2019/08/29	1	204.50	1	206.50	206.50	0	6,338	0.00%
2019/08/28	3	205.18	3	205.33	204.50	0	6,369	0.00%
2019/08/27	6	209.50	5	209.30	203.00	1	6,348	0.02%
2019/08/26	11	211.14	3	211.50	209.00	8	6,334	0.13%
2019/08/23	2	257.50	26	257.48	258.00	-24	6,231	-0.39%
2019/08/22	21	254.79	7	255.29	253.00	14	6,180	0.23%
2019/08/21	9	261.00	18	259.56	257.50	-9	6,140	-0.15%
2019/08/20	0	0.00	0	266.50	265.50	0	6,076	0.00%
2019/08/19	1	265.50	1	265.00	264.50	0	6,067	0.00%
2019/08/16	4	263.75	2	263.75	263.50	2	6,169	0.03%
2019/08/15	4	263.50	6	263.58	264.50	-2	6,197	-0.03%
2019/08/14	3.2	270.52	5	271.30	268.50	-1.8	6,242	-0.03%
2019/08/13	0	0.00	1	266.00	266.50	-1	6,223	-0.02%
2019/08/12	0.1	268.50	2	262.25	268.50	-1.9	6,311	-0.03%
2019/08/08	2	256.00	2	256.00	257.00	0	6,341	0.00%
2019/08/07	4	255.63	2	257.25	250.50	2	6,380	0.03%
2019/08/06	4	254.88	4	256.75	258.50	0	6,530	0.00%
2019/08/05	9	263.99	6	267.75	260.00	3	6,653	0.05%
2019/08/02	4	259.38	0	259.00	257.50	4	6,659	0.06%
2019/08/01	4	266.25	0	0.00	266.00	4	6,678	0.06%
2019/07/31	1	264.50	4	264.38	266.00	-3	6,735	-0.04%
2019/07/30	4	264.50	1	264.00	264.50	3	6,751	0.04%
2019/07/29	2	258.00	1	259.00	258.50	1	6,693	0.01%
2019/07/26	1	259.50	1	258.50	259.50	0	6,791	0.00%
2019/07/25	1	254.00	0	0.00	258.00	1	6,811	0.01%
2019/07/24	1	255.00	0	0.00	255.50	1	6,857	0.01%
2019/07/23	1.1	255.50	1	255.00	255.00	0.1	7,072	0.00%
2019/07/22	6	254.25	1	253.50	253.00	5	7,114	0.07%
2019/07/19	1	257.00	2	258.00	257.50	-1	7,278	-0.01%
2019/07/18	2	265.00	3	262.83	259.00	-1	7,308	-0.01%
2019/07/17	0	0.00	3	266.33	267.00	-3	7,339	-0.04%
2019/07/16	3	271.17	3	269.67	269.50	0	7,398	0.00%
2019/07/15	4	267.00	2	267.00	267.50	2	7,462	0.03%
2019/07/12	0	0.00	5	271.70	273.50	-5	7,635	-0.07%
2019/07/11	0	0.00	2	273.00	271.50	-2	7,939	-0.03%
2019/07/10	2	267.50	3	267.33	269.00	-1	7,981	-0.01%
2019/07/09	1	266.50	5	268.10	264.00	-4	7,998	-0.05%
2019/07/08	3	275.33	0	0.00	275.00	3	7,963	0.04%
2019/07/05	6	278.18	8	278.06	278.00	-2	8,066	-0.02%
2019/07/04	4	276.75	3	278.83	277.00	1	8,069	0.01%
2019/07/03	3	271.00	3	271.00	270.00	0	8,107	0.00%
2019/07/02	5	272.70	2	271.50	271.50	3	8,194	0.04%
2019/07/01	2	270.25	0	0.00	272.50	2	8,287	0.02%
2019/06/28	2	266.50	6	264.50	264.00	-4	8,235	-0.05%
2019/06/27	0	0.00	1	269.00	267.50	-1	8,232	-0.01%
2019/06/26	1	264.50	2	265.75	266.00	-1	8,216	-0.01%
2019/06/25	2	263.50	1	265.00	263.50	1	8,208	0.01%
2019/06/24	1	267.50	2	267.00	271.00	-1	8,203	-0.01%
2019/06/21	11	269.27	4	267.50	267.50	7	8,223	0.09%
2019/06/20	16	271.13	6	273.50	270.00	10	8,264	0.12%
2019/06/19	2	262.00	4	264.50	264.00	-2	8,166	-0.02%
2019/06/18	7	260.00	6	257.08	258.00	1	8,118	0.01%
2019/06/17	4	256.25	7	257.50	261.00	-3	8,121	-0.04%
2019/06/14	1	252.00	1	250.50	251.00	0	8,100	0.00%
2019/06/13	3	247.17	1	246.50	247.00	2	8,139	0.02%
2019/06/12	0	0.00	2	252.50	249.00	-2	8,412	-0.02%
2019/06/11	15	250.97	13	247.31	251.50	2	8,450	0.02%
2019/06/10	3	249.83	3	248.83	251.00	0	8,413	0.00%
2019/06/06	8	246.25	12	248.75	245.00	-4	8,470	-0.05%
2019/06/05	8	266.69	7	256.57	256.00	1	8,406	0.01%
2019/06/04	3	264.33	2	265.25	263.50	1	8,298	0.01%
2019/06/03	11	260.45	2	263.00	262.00	9	8,309	0.11%
2019/05/31	5	254.30	6	256.61	261.00	-1	8,295	-0.01%
2019/05/30	4	252.00	3	254.50	251.00	1	8,268	0.01%
2019/05/29	1	251.50	4	246.13	255.00	-3	8,300	-0.04%
2019/05/28	1	247.00	1	246.50	245.50	0	8,516	0.00%
2019/05/27	1	244.00	3	244.83	245.00	-2	8,683	-0.02%
2019/05/24	5	245.40	2	245.75	242.00	3	8,740	0.03%
2019/05/23	13	245.08	9	245.56	244.50	4	8,862	0.05%
2019/05/22	7.1	257.68	6	256.50	253.50	1.1	8,826	0.01%
2019/05/21	5	254.70	8	253.25	258.00	-3	8,950	-0.03%
2019/05/20	9	251.28	6	253.33	251.50	3	8,962	0.03%
2019/05/17	10	251.00	5	252.30	249.50	5	9,055	0.06%
2019/05/16	10	250.40	5	252.30	249.00	5	9,151	0.05%
2019/05/15	16	260.50	11	260.05	259.00	5	9,247	0.05%
2019/05/14	11	258.00	13	254.42	258.00	-2	9,619	-0.02%
2019/05/13	13	272.88	16	272.81	259.50	-3	9,767	-0.03%
2019/05/10	10	285.25	13	282.42	280.50	-3	9,627	-0.03%
2019/05/09	7	287.93	4	287.88	286.00	3	9,500	0.03%
2019/05/08	6.1	288.46	2	288.75	294.50	4.1	9,514	0.04%
2019/05/07	7	296.00	3	295.17	293.00	4	9,594	0.04%
2019/05/06	2	292.76	0	0.00	293.50	2	9,807	0.02%
2019/05/03	7	301.07	5	299.90	300.00	2	9,747	0.02%
2019/05/02	3	302.50	9	301.61	303.50	-6	9,674	-0.06%
2019/04/30	8	303.44	5	301.20	304.50	3	9,690	0.03%
2019/04/29	29	308.31	1	300.00	300.50	28	9,725	0.29%
2019/04/26	10	315.85	9	317.50	319.00	1	9,583	0.01%
2019/04/25	15	306.67	19.2	309.15	321.50	-4.2	9,624	-0.04%
2019/04/24	2	320.50	1	323.50	319.50	1	9,552	0.01%
2019/04/23	3	323.33	2	324.50	321.50	1	9,640	0.01%
2019/04/22	6	331.58	1	335.50	327.50	5	9,626	0.05%
2019/04/19	5	330.00	4	331.13	333.50	1	9,748	0.01%
2019/04/18	23	339.41	20	339.03	331.00	3	9,862	0.03%
2019/04/17	7	338.64	6	342.42	345.00	1	9,990	0.01%
2019/04/16	2	333.75	2	332.50	332.50	0	9,759	0.00%
2019/04/15	5	332.00	6	330.58	330.50	-1	9,814	-0.01%
2019/04/12	6	330.08	4	326.00	326.00	2	10,131	0.02%
2019/04/11	6	331.67	2	335.00	329.00	4	10,283	0.04%
2019/04/10	3	328.17	0	0.00	329.00	3	10,265	0.03%
2019/04/09	10	330.95	9	329.94	330.00	1	10,321	0.01%
2019/04/08	10	332.45	2	330.50	324.50	8	10,433	0.08%
2019/04/03	1	333.50	6	328.92	330.00	-5	10,555	-0.05%
2019/04/02	3	323.17	1	320.50	320.00	2	10,591	0.02%
2019/04/01	1	326.00	3	325.67	321.00	-2	10,685	-0.02%
2019/03/29	1	325.50	5	325.90	323.00	-4	10,728	-0.04%
2019/03/28	0	0.00	4	323.00	322.00	-4	10,981	-0.04%
2019/03/27	7	322.86	9	324.00	324.00	-2	11,222	-0.02%
2019/03/26	2	322.25	3	321.67	323.00	-1	11,369	-0.01%
2019/03/25	10	317.40	2	320.25	318.00	8	11,539	0.07%
2019/03/22	7	334.29	3	332.33	331.00	4	11,684	0.03%
2019/03/21	1	335.50	1	333.00	334.50	0	11,979	0.00%
2019/03/20	4	334.13	6	335.42	334.50	-2	12,400	-0.02%
2019/03/19	3.1	336.45	1	337.00	333.50	2.1	12,527	0.02%
2019/03/18	3	347.83	2.2	341.09	341.00	0.8	12,700	0.01%
2019/03/15	8	348.56	11	348.63	345.50	-3	12,962	-0.02%
2019/03/14	2	339.00	1	334.50	339.00	1	12,989	0.01%
2019/03/13	5	333.90	6	335.00	338.00	-1	13,305	-0.01%
2019/03/12	4	340.23	7	334.29	332.00	-3	13,549	-0.02%
2019/03/11	3	335.00	1	339.00	339.50	2	13,804	0.01%
2019/03/08	2	331.78	2	334.00	336.50	0	14,058	0.00%
2019/03/07	9	331.72	6	335.83	336.00	3	14,258	0.02%
2019/03/06	2	342.75	5	340.50	339.50	-3	14,670	-0.02%
2019/03/05	9	342.28	5	344.10	340.00	4	15,102	0.03%
2019/03/04	2	343.50	2	343.75	349.50	0	15,341	0.00%
2019/02/27	32	350.53	21	354.43	346.00	11	15,421	0.07%
2019/02/26	6	379.58	12	378.38	372.00	-6	15,363	-0.04%
2019/02/25	6	379.17	9	378.11	375.00	-3	15,588	-0.02%
2019/02/22	6	379.17	1	378.00	375.50	5	15,898	0.03%
2019/02/21	5	372.80	6	377.75	381.00	-1	15,977	-0.01%
2019/02/20	8	377.88	7	376.79	373.00	1	16,022	0.01%
2019/02/19	8	371.69	9	368.83	368.00	-1	16,155	-0.01%
2019/02/18	6	370.83	5	369.60	371.50	1	16,227	0.01%
2019/02/15	9	364.39	11	367.32	360.00	-2	16,313	-0.01%
2019/02/14	7	380.07	16	377.31	375.50	-9	16,411	-0.05%
2019/02/13	25	373.88	36	374.46	382.50	-11	16,498	-0.07%
2019/02/12	14	346.61	13	346.50	352.00	1	16,465	0.01%
2019/02/11	4	325.50	3	326.67	328.00	1	16,537	0.01%
2019/01/30	2	322.75	3	322.83	321.50	-1	17,013	-0.01%
2019/01/29	1	321.00	1	318.00	321.00	0	17,472	0.00%
2019/01/28	5	334.70	4	334.88	328.00	1	17,718	0.01%
2019/01/25	3	321.50	19	323.16	328.50	-16	18,290	-0.09%
2019/01/24	7	316.71	5	317.10	315.00	2	18,538	0.01%
2019/01/23	1	314.00	2	314.25	316.50	-1	19,031	-0.01%
2019/01/22	0	0.00	1	316.50	316.50	-1	19,435	-0.01%
2019/01/21	11	322.68	8	323.69	320.00	3	19,803	0.02%
2019/01/18	1	318.00	1	317.50	318.50	0	20,210	0.00%
2019/01/17	16	318.38	16	318.34	313.50	0	20,494	0.00%
2019/01/16	7	316.29	12	317.33	317.50	-5	20,815	-0.02%
2019/01/15	19	311.66	22	312.59	314.00	-3	21,044	-0.01%
2019/01/14	5	306.80	3	306.83	307.00	2	21,175	0.01%
2019/01/11	14	309.93	15	307.83	306.00	-1	21,492	0.00%
2019/01/10	8	306.13	6	306.50	304.50	2	21,530	0.01%
2019/01/09	13	311.19	17	310.15	303.50	-4	21,682	-0.02%
2019/01/08	6	295.17	3	294.33	294.00	3	21,582	0.01%
2019/01/07	8	297.88	2	297.75	296.50	6	21,821	0.03%
2019/01/04	12	289.00	7	292.07	289.50	5	22,086	0.02%
2019/01/03	14	309.18	3	305.67	303.00	11	22,148	0.05%
2019/01/02	8	319.81	4	317.75	314.00	4	22,326	0.02%
2018/12/28	21	320.62	20	321.23	319.00	1	22,743	0.00%
2018/12/27	13	325.15	23	325.61	321.00	-10	23,057	-0.04%
2018/12/26	31	329.37	20	325.28	314.00	11	23,010	0.05%
2018/12/25	14	320.14	15	323.27	328.50	-1	22,973	0.00%
2018/12/24	21	324.05	21	325.81	331.00	0	23,045	0.00%
2018/12/22	16	324.06	15	323.27	322.50	1	23,071	0.00%
2018/12/21	14	322.50	14	310.14	328.00	0	23,401	0.00%
2018/12/20	14	313.43	13.6	314.08	314.00	0.4	23,379	0.00%
2018/12/19	4	324.75	7	324.57	320.00	-3	23,332	-0.01%
2018/12/18	10	317.20	11	315.18	320.00	-1	23,364	0.00%
2018/12/17	18	319.83	16	319.56	321.50	2	23,451	0.01%
2018/12/14	32	310.64	28	307.59	320.00	4	23,654	0.02%
2018/12/13	17	322.12	10	321.65	314.50	7	23,631	0.03%
2018/12/12	6	339.58	7	341.21	338.50	-1	23,390	0.00%
2018/12/11	13	327.73	12	328.42	332.00	1	23,313	0.00%
2018/12/10	10	331.75	6	335.58	323.50	4	23,451	0.02%
2018/12/07	16	353.63	14	353.64	356.50	2	23,309	0.01%
2018/12/06	51	364.17	26	358.54	349.50	25	23,214	0.11%
2018/12/05	7	386.29	6	388.08	388.00	1	23,066	0.00%
2018/12/04	25	409.92	35	412.94	401.50	-10	23,116	-0.04%
2018/12/03	22	392.39	13	402.07	407.00	9	23,138	0.04%
2018/11/30	10	365.05	11	366.45	370.00	-1	23,150	0.00%
2018/11/29	13.1	368.66	15	367.30	359.50	-2	23,039	-0.01%
2018/11/28	21	346.88	21	354.02	357.50	0	22,901	0.00%
2018/11/27	6	331.17	8	335.50	340.00	-2	22,647	-0.01%
2018/11/26	9	324.33	12	323.46	327.00	-3	22,440	-0.01%
2018/11/23	9	328.67	5	330.40	319.00	4	22,378	0.02%
2018/11/22	28	344.50	25	338.74	332.00	3	22,313	0.01%
2018/11/21	20	326.38	27	327.24	340.00	-7	22,117	-0.03%
2018/11/20	21	318.02	17	320.03	321.00	4	21,995	0.02%
2018/11/19	9	313.11	13	315.12	317.50	-4	21,950	-0.02%
2018/11/16	18	316.31	18	318.11	310.00	0	21,979	0.00%
2018/11/15	11	309.77	13	309.31	312.00	-2	21,801	-0.01%
2018/11/14	22	312.11	19	309.92	306.00	3	21,837	0.01%
2018/11/13	16	300.84	22	302.66	311.00	-6	21,884	-0.03%
2018/11/12	23	309.20	13	307.35	310.00	10	21,928	0.05%
2018/11/09	23	324.52	39	321.54	329.00	-16	21,966	-0.07%
2018/11/08	24	338.35	21	333.98	324.00	3	21,832	0.01%
2018/11/07	23	308.74	36	319.57	331.00	-13	21,787	-0.06%
2018/11/06	27	324.89	29	320.84	308.00	-2	21,693	-0.01%
2018/11/05	16	340.09	29	339.45	340.00	-13	21,585	-0.06%
2018/11/02	45	360.91	46	360.59	345.50	-1	21,659	0.00%
2018/11/01	29	336.31	25	337.38	347.00	4	21,253	0.02%
2018/10/31	22	314.84	39	314.21	315.50	-17	20,947	-0.08%
2018/10/30	45	306.77	68	304.42	298.00	-23	20,601	-0.11%
2018/10/29	24	322.83	22	321.18	320.00	2	20,523	0.01%
2018/10/26	19	320.84	20	321.83	324.00	-1	20,366	0.00%
2018/10/25	17	320.32	23.3	322.99	315.50	-6.3	20,022	-0.03%
2018/10/24	28	355.18	10	359.25	349.00	18	19,958	0.09%
2018/10/23	11	373.73	9	386.44	366.00	2	19,663	0.01%
2018/10/22	18	379.92	16	389.88	390.00	2	19,377	0.01%
2018/10/19	27	398.02	15	394.03	394.00	12	19,227	0.06%
2018/10/18	15	422.77	35	421.57	421.50	-20	18,942	-0.11%
2018/10/17	8	426.75	10	441.70	418.00	-2	18,861	-0.01%
2018/10/16	9	420.50	7	422.71	419.00	2	18,685	0.01%
2018/10/15	23	418.00	17	414.00	410.00	6	18,626	0.03%
2018/10/12	28	411.14	14	408.04	415.00	14	18,516	0.08%
2018/10/11	9	389.17	10	392.35	388.00	-1	18,424	-0.01%
2018/10/09	15	414.83	18.2	416.24	423.50	-3.2	18,235	-0.02%
2018/10/08	19	399.08	18	393.11	404.00	1	17,981	0.01%
2018/10/05	20.1	413.57	37	417.69	403.00	-16.9	17,564	-0.10%
2018/10/04	8	450.69	7	457.64	446.00	1	17,277	0.01%
2018/10/03	6	457.82	3	453.00	451.00	3	17,402	0.02%
2018/10/02	5	461.20	2	468.25	458.00	3	17,240	0.02%
2018/10/01	7	467.64	8	460.88	470.00	-1	17,144	-0.01%
2018/09/28	21	459.38	17	465.06	459.00	4	17,136	0.02%
2018/09/27	9.1	478.86	15	476.97	466.00	-5.9	16,819	-0.04%
2018/09/26	19	502.50	10	496.80	490.00	9	16,641	0.05%
2018/09/25	20	510.90	5	513.00	506.00	15	16,651	0.09%
2018/09/21	17	500.56	11	509.55	514.00	6	16,571	0.04%
2018/09/20	18	481.39	17	489.21	490.00	1	16,382	0.01%
2018/09/19	14	504.12	9	496.11	479.00	5	15,986	0.03%
2018/09/18	17	517.76	15	505.60	501.00	2	15,768	0.01%
2018/09/17	10	530.00	8	530.88	533.00	2	15,646	0.01%
2018/09/14	28	525.57	30	522.40	534.00	-2	15,608	-0.01%
2018/09/13	10	537.00	9	519.78	508.00	1	15,358	0.01%
2018/09/12	5	532.80	4.1	530.93	528.00	0.9	15,240	0.01%
2018/09/11	11	545.09	12	556.92	546.00	-1	15,244	-0.01%
2018/09/10	8	534.00	8	531.63	532.00	0	15,046	0.00%
2018/09/07	17	573.82	6.4	558.58	545.00	10.6	14,799	0.07%
2018/09/06	17	613.29	13	604.77	595.00	4	14,466	0.03%
2018/09/05	10	630.70	10	615.10	611.00	0	14,238	0.00%
2018/09/04	10	608.40	11	625.00	630.00	-1	14,222	-0.01%
2018/09/03	31	647.74	1	631.00	629.00	30	13,956	0.21%
2018/08/31	2	697.50	2	696.50	698.00	0	13,827	0.00%
2018/08/30	1	696.00	13	698.62	696.00	-12	13,859	-0.09%
2018/08/29	2	692.50	4	701.25	705.00	-2	13,851	-0.01%
2018/08/28	8	694.25	8	688.00	675.00	0	13,739	0.00%
2018/08/27	2	686.50	6	675.17	695.00	-4	13,582	-0.03%
2018/08/24	1	647.00	4	640.25	643.00	-3	13,402	-0.02%
2018/08/23	11	633.18	4	632.75	628.00	7	13,317	0.05%
2018/08/22	5	661.80	4	664.22	650.00	1	13,214	0.01%
2018/08/21	5	664.60	7	663.57	673.00	-2	13,070	-0.02%
2018/08/20	2	636.50	6	647.83	662.00	-4	12,901	-0.03%
2018/08/17	27	667.44	19	659.05	630.00	8	12,641	0.06%
2018/08/16	15	641.34	19.2	647.68	663.00	-4.2	12,302	-0.03%
2018/08/15	13	618.53	12	616.00	610.00	1	12,018	0.01%
2018/08/14	19.1	609.69	21	616.86	637.00	-1.9	11,792	-0.02%
2018/08/13	17	609.47	14	614.92	597.00	3	11,467	0.03%
2018/08/10	20	682.75	3	683.67	651.00	17	11,084	0.15%
2018/08/09	11.1	724.77	5.2	731.35	720.00	5.9	10,698	0.06%
2018/08/08	4	786.51	6	761.17	742.00	-2	10,347	-0.02%
2018/08/07	2	739.00	4	758.25	788.00	-2	10,030	-0.02%
2018/08/06	6	742.83	6	742.67	724.00	0	10,095	0.00%
2018/08/03	11	724.36	12	727.50	730.00	-1	10,156	-0.01%
2018/08/02	10	731.80	4	731.75	716.00	6	9,950	0.06%
2018/08/01	3	791.33	2	797.50	795.00	1	9,883	0.01%
2018/07/31	13	811.92	11	804.55	781.00	2	9,829	0.02%
2018/07/30	9	891.22	9	855.22	840.00	0	9,636	0.00%
2018/07/27	5	918.20	5	923.20	933.00	0	9,581	0.00%
2018/07/26	14	930.57	11	925.55	915.00	3	9,643	0.03%
2018/07/25	11	902.36	11.4	917.60	925.00	-0.4	9,619	0.00%
2018/07/24	11	866.45	11	872.91	893.00	0	9,720	0.00%
2018/07/23	10	823.23	11	832.82	843.00	-1	9,844	-0.01%
2018/07/20	7	857.43	12	855.08	812.00	-5	9,892	-0.05%
2018/07/19	8	877.00	9	875.56	892.00	-1	9,848	-0.01%
2018/07/18	20	924.65	13.2	899.53	860.00	6.8	9,781	0.07%
2018/07/17	4.1	943.28	5	929.00	904.00	-0.9	9,682	-0.01%
2018/07/16	0	970.00	0	0.00	962.00	0	9,580	0.00%
2018/07/13	4	1008.75	4	1007.50	998.00	0	9,632	0.00%
2018/07/12	5	987.80	15	984.73	1005.00	-10	9,608	-0.10%
2018/07/11	10	986.30	3	988.33	965.00	7	9,508	0.07%
2018/07/10	4	1040.00	5	1042.00	1045.00	-1	9,173	-0.01%
2018/07/09	20	1044.50	6.1	1048.93	1020.00	13.9	9,168	0.15%
2018/07/06	4.3	1110.59	2	1105.00	1175.00	2.3	9,120	0.02%
2018/07/05	11.1	1159.37	2	1185.00	1115.00	9.1	9,021	0.10%
2018/07/04	7	1172.19	5	1186.00	1180.00	2	8,974	0.02%
2018/07/03	8.1	1242.02	9	1232.22	1165.00	-1	8,943	-0.01%
2018/07/02	4	1191.25	3	1201.67	1230.00	1	8,742	0.01%
2018/06/29	5	1088.00	15	1111.00	1125.00	-10	8,658	-0.12%
2018/06/28	5	1047.00	4	1042.50	1055.00	1	8,572	0.01%
2018/06/27	5	1047.00	5	1071.00	1020.00	0	8,554	0.00%
2018/06/26	3	985.00	5	981.40	1035.00	-2	8,482	-0.02%
2018/06/25	3	959.33	2	956.00	949.00	1	8,446	0.01%
2018/06/22	2	947.50	1	987.00	942.00	1	8,464	0.01%
2018/06/21	6	1030.00	2	998.50	987.00	4	8,456	0.05%
2018/06/20	11	997.73	21	975.43	1010.00	-10	8,485	-0.12%
2018/06/19	5	1080.00	3	1095.00	1035.00	2	8,404	0.02%
2018/06/15	5	1102.00	5	1095.00	1135.00	0	8,410	0.00%
2018/06/14	6	1112.50	4.1	1120.24	1080.00	1.9	8,400	0.02%
2018/06/13	6	1108.33	4	1092.50	1130.00	2	8,377	0.02%
2018/06/12	11.2	1133.75	4	1152.50	1135.00	7.2	8,374	0.09%
2018/06/11	6.1	1216.56	5	1219.00	1210.00	1.1	8,254	0.01%
2018/06/08	9.3	1216.56	7.1	1211.21	1180.00	2.3	8,214	0.03%
2018/06/07	2	1147.50	3	1208.33	1230.00	-1	8,254	-0.01%
2018/06/06	7	1095.71	5	1113.00	1125.00	2	8,199	0.02%
2018/06/05	11	1043.64	16.1	1022.52	1025.00	-5.1	8,160	-0.06%
2018/06/04	4	1050.00	4.1	1047.81	1070.00	-0.1	8,132	0.00%
2018/06/01	2	950.50	2	980.00	982.00	0	8,189	0.00%
2018/05/31	3	1020.33	0	0.00	951.00	3	8,259	0.04%
2018/05/30	3	1021.67	7	1040.00	1035.00	-4	8,238	-0.05%
2018/05/29	9	1055.00	8	1031.25	1090.00	1	8,203	0.01%
2018/05/28	1	1020.00	2.2	1060.46	1065.00	-1.2	8,265	-0.01%
2018/05/25	8	965.00	5	964.80	969.00	3	8,376	0.04%
2018/05/24	4	901.76	0	0.00	913.00	4	8,482	0.05%
2018/05/23	8	984.63	14	962.43	883.00	-6	8,545	-0.07%
2018/05/21	15	958.80	9.3	941.83	974.00	5.7	8,574	0.07%
2018/05/18	6	888.00	1	845.00	886.00	5	8,598	0.06%
2018/05/17	2	861.00	4.2	842.32	844.00	-2.2	8,572	-0.03%
2018/05/16	7.5	961.27	1	975.00	926.00	6.5	8,565	0.08%
2018/05/15	1	1000.00	3	982.67	1000.00	-2	8,607	-0.02%
2018/05/14	1	908.00	3.1	909.18	913.00	-2.1	8,578	-0.02%
2018/05/11	8	852.13	11	859.45	830.00	-3	8,639	-0.03%
2018/05/10	4	797.75	7	801.71	845.00	-3	8,382	-0.04%
2018/05/09	7	754.86	15	764.87	769.00	-8	8,193	-0.10%
2018/05/08	14	737.36	8	738.00	718.00	6	8,066	0.07%
2018/05/07	7	715.29	10	708.80	741.00	-3	7,911	-0.04%
2018/05/04	12	670.58	11.1	673.99	674.00	0.9	7,867	0.01%
2018/05/03	10	649.80	7	650.43	653.00	3	7,785	0.04%
2018/05/02	4	642.75	9	647.78	655.00	-5	7,734	-0.06%
2018/04/30	7	628.00	8	631.38	627.00	-1	7,707	-0.01%
2018/04/26	7	606.71	4	608.50	593.00	3	7,738	0.04%
2018/04/25	18.1	616.61	13	617.08	584.00	5.1	7,584	0.07%
2018/04/24	10	656.00	8	649.13	639.00	2	7,374	0.03%
2018/04/23	14	661.14	15	648.20	684.00	-1	7,193	-0.01%
2018/04/20	8	637.75	6	644.33	622.00	2	7,192	0.03%
2018/04/19	11	680.64	11	691.18	650.00	0	7,135	0.00%
2018/04/18	7	626.43	10	643.80	664.00	-3	6,969	-0.04%
2018/04/17	6	619.33	10	621.60	604.00	-4	6,938	-0.06%
2018/04/16	1	578.00	3	591.33	616.00	-2	6,791	-0.03%
2018/04/13	2	559.00	2	562.00	560.00	0	6,736	0.00%
2018/04/12	2	546.50	12	545.58	552.00	-10	6,707	-0.15%
2018/04/11	5	545.00	4	563.75	544.00	1	6,723	0.01%
2018/04/10	5	541.20	7	546.29	545.00	-2	6,796	-0.03%
2018/04/09	2	532.00	1	524.00	532.00	1	6,716	0.01%
2018/04/03	2	506.50	2	512.50	511.00	0	6,666	0.00%
2018/04/02	4	510.00	1	519.00	503.00	3	6,673	0.04%
2018/03/31	4	523.50	6	545.83	522.00	-2	6,625	-0.03%
2018/03/30	2	541.50	1	545.00	522.00	1	6,663	0.02%
2018/03/29	1	508.00	2	510.00	520.00	-1	6,608	-0.02%
2018/03/28	5	497.20	2	498.50	495.00	3	6,563	0.05%
2018/03/27	12	498.25	4	497.63	503.00	8	6,542	0.12%
2018/03/26	6	483.58	5	492.00	475.00	1	6,466	0.02%
2018/03/23	4	497.63	7	487.57	484.00	-3	6,424	-0.05%
2018/03/22	2	504.50	3	507.33	507.00	-1	6,438	-0.02%
2018/03/21	5	477.80	4	482.50	488.00	1	6,366	0.02%
2018/03/20	7	454.93	5	456.70	467.00	2	6,256	0.03%
2018/03/19	4	434.38	6	432.08	441.00	-2	6,150	-0.03%
2018/03/16	4	416.88	5	420.80	425.00	-1	6,091	-0.02%
2018/03/15	6	409.42	7	414.43	417.50	-1	6,030	-0.02%
2018/03/14	2	408.00	0	0.00	405.50	2	6,045	0.03%
2018/03/13	2	415.75	2	415.00	419.00	0	6,009	0.00%
2018/03/12	12	412.96	12	410.33	410.00	0	5,998	0.00%
2018/03/09	10	408.50	9	408.39	405.50	1	5,986	0.02%
2018/03/08	2	400.75	3	401.00	400.50	-1	5,903	-0.02%
2018/03/07	4	388.25	6	388.17	393.50	-2	5,856	-0.03%
2018/03/06	3	381.17	3	382.67	383.50	0	5,819	0.00%
2018/03/05	6	377.83	4	377.63	377.00	2	6,084	0.03%
2018/03/02	6	362.33	10	359.10	365.50	-4	6,006	-0.07%
2018/03/01	2	336.00	3	342.17	346.00	-1	5,882	-0.02%
2018/02/27	1	327.50	3	329.83	330.50	-2	5,833	-0.03%
2018/02/26	1	324.50	0	0.00	325.00	1	5,824	0.02%
2018/02/23	9	342.06	4	342.63	325.00	5	5,726	0.09%
2018/02/22	3	317.33	4	327.75	327.00	-1	5,606	-0.02%
2018/02/21	1	329.50	0	0.00	326.00	1	5,491	0.02%
2018/02/12	3	321.50	0	0.00	312.00	3	5,437	0.06%
2018/02/09	2	329.25	1	332.50	331.50	1	5,426	0.02%
2018/02/07	3	374.00	1	357.50	357.50	2	5,364	0.04%
2018/02/06	1	377.00	1	365.00	354.00	0	5,307	0.00%
2018/02/05	1	386.00	1	388.50	385.00	0	5,207	0.00%
2018/02/02	3	409.50	2	400.00	400.00	1	5,176	0.02%
2018/02/01	3	389.50	2	386.00	386.00	1	5,070	0.02%
2018/01/31	1	377.50	1	381.00	387.00	0	5,049	0.00%
2018/01/30	2	376.50	1	372.00	373.00	1	5,001	0.02%
2018/01/29	2	380.00	1	381.00	382.50	1	4,960	0.02%
2018/01/25	1	402.50	1	385.00	395.50	0	4,805	0.00%
2018/01/24	1	401.50	1	395.00	397.00	0	4,794	0.00%
2018/01/23	3	412.50	2	407.50	395.00	1	4,728	0.02%
2018/01/22	7	403.14	8	404.69	415.00	-1	4,613	-0.02%
2018/01/19	2	369.75	2	381.50	389.00	0	4,490	0.00%
2018/01/18	1	360.00	3	364.67	362.00	-2	4,482	-0.04%
2018/01/17	1	352.00	6	352.17	355.00	-5	4,397	-0.11%
2018/01/16	10	350.10	4	349.75	360.50	6	4,332	0.14%
2018/01/15	2	360.25	1	354.00	354.00	1	4,165	0.02%
2018/01/12	2	386.25	1	379.00	375.00	1	4,073	0.02%
2018/01/09	2	406.75	1	401.50	394.00	1	3,907	0.03%
2018/01/05	1	414.00	4	404.63	404.00	-3	3,856	-0.08%
2018/01/04	7	407.50	6	408.33	398.50	1	3,820	0.03%
2018/01/03	3	382.33	2	376.00	389.00	1	3,730	0.03%
2018/01/02	1	351.50	0	0.00	354.00	1	3,684	0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

國巨

2023年上市櫃公司董事酬金擬議數15日出爐，國巨（2327）以7,431萬元連三年蟬聯平均每位董事酬金王寶座，金融業因......詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－2024/04/10

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

合庫-台南券商分點個股進出
合庫-台南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

合庫-台南 券商分點個股進出 合庫-台南 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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析