國巨 (2327)-合庫-西台中券商分點個股進出

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
625
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市電子零組件類股
1872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-西台中券商分點個股進出

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-西台中券商分點個股進出
合庫-西台中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
2024/05/02	0	0.00	12	623.92	625.00	-12	2,467	-0.49%
2024/04/30	2.1	632.60	2.1	631.12	625.00	0	2,463	0.00%
2024/04/29	0	0.00	4	629.00	631.00	-4	2,447	-0.16%
2024/04/26	11	618.00	0	0.00	615.00	11	2,409	0.46%
2024/04/25	2.1	616.00	0.1	615.00	615.00	2	2,414	0.08%
2024/04/24	0	0.00	12.7	615.75	624.00	-12.7	2,408	-0.53%
2024/04/23	12.1	608.23	2	604.00	607.00	10.1	2,442	0.41%
2024/04/22	3	603.00	13	595.47	599.00	-10	2,430	-0.41%
2024/04/19	11	587.00	12	596.42	588.00	-1	2,393	-0.04%
2024/04/18	11.1	590.99	0	0.00	593.00	11.1	2,348	0.47%
2024/04/17	1.4	590.71	1	590.00	593.00	0.4	2,342	0.02%
2024/04/16	2.2	584.29	0	0.00	585.00	2.2	2,348	0.09%
2024/04/15	2.1	606.87	11	604.00	602.00	-8.9	2,322	-0.38%
2024/04/12	0	0.00	1	617.00	618.00	-1	2,286	-0.04%
2024/04/11	0.1	612.00	0	0.00	609.00	0.1	2,256	0.00%
2024/04/10	0	620.00	0.1	622.00	621.00	0	2,230	0.00%
2024/04/09	5.3	615.24	0	0.00	615.00	5.3	2,228	0.24%
2024/04/08	1	621.00	1	616.00	617.00	0	2,225	0.00%
2024/04/03	0	0.00	0.2	615.00	614.00	-0.2	2,189	-0.01%
2024/04/02	2	616.00	1	617.00	616.00	1	2,171	0.05%
2024/04/01	2	622.00	4.8	623.73	622.00	-2.7	2,135	-0.13%
2024/03/29	1	593.00	0.1	593.00	591.00	0.9	2,016	0.04%
2024/03/28	11	590.00	3.1	590.00	594.00	8	2,012	0.40%
2024/03/27	0	0.00	11	578.00	581.00	-11	2,001	-0.55%
2024/03/26	13	574.16	11	583.00	577.00	2	2,007	0.10%
2024/03/21	17	576.94	0	0.00	585.00	17	1,958	0.87%
2024/03/20	1	579.00	0.1	578.25	579.00	0.9	1,938	0.04%
2024/03/19	0	0.00	13	580.23	578.00	-13	2,018	-0.64%
2024/03/18	1.1	588.77	0	0.00	586.00	1.1	2,040	0.05%
2024/03/15	0	0.00	1	580.00	583.00	-1	2,079	-0.05%
2024/03/14	0.2	583.57	0	0.00	584.00	0.2	2,123	0.01%
2024/03/13	1	585.00	2.2	582.37	583.00	-1.2	2,121	-0.06%
2024/03/12	0	0.00	0.1	573.00	578.00	-0.1	2,092	0.00%
2024/03/11	0	0.00	0.1	566.00	566.00	-0.1	2,078	0.00%
2024/03/08	0	567.00	2	563.00	565.00	-2	2,087	-0.09%
2024/03/05	1	550.00	10.4	552.96	549.00	-9.4	2,074	-0.45%
2024/03/01	2	568.50	2	568.00	563.00	0	2,148	0.00%
2024/02/22	0	0.00	1	553.00	552.00	-1	2,101	-0.05%
2024/02/20	0	0.00	1	553.00	554.00	-1	2,090	-0.05%
2024/02/16	1	541.00	0	0.00	543.00	1	2,094	0.05%
2024/02/15	1	550.00	0	0.00	551.00	1	2,067	0.05%
2024/02/02	0	554.00	0	0.00	555.00	0	2,047	0.00%
2024/02/01	0	0.00	2	552.50	552.00	-2	2,039	-0.10%
2024/01/26	1	553.00	0	0.00	552.00	1	2,033	0.05%
2024/01/22	1	556.00	0	558.00	556.00	1	2,117	0.05%
2024/01/19	11	563.00	0	0.00	564.00	11	2,127	0.52%
2024/01/16	0	0.00	11	567.00	564.00	-11	2,054	-0.54%
2024/01/15	3	575.00	0	0.00	576.00	3	2,039	0.15%
2024/01/12	0	0.00	1	558.00	560.00	-1	2,035	-0.05%
2024/01/11	4.1	554.29	0	0.00	554.00	4.1	2,046	0.20%
2024/01/10	8.1	555.38	0	0.00	555.00	8.1	2,064	0.39%
2024/01/03	0.1	579.59	0	0.00	578.00	0.1	2,127	0.01%
2024/01/02	0	0.00	1	590.00	587.00	-1	2,110	-0.05%
2023/12/27	1	601.00	1	604.00	601.00	0	2,114	0.00%
2023/12/22	1	601.00	9.6	593.22	596.00	-8.6	2,130	-0.40%
2023/12/18	0	0.00	1	617.00	620.00	-1	2,095	-0.05%
2023/12/15	1	630.00	0	632.00	633.00	1	2,091	0.05%
2023/12/14	4.6	628.66	4.3	632.00	634.00	0.3	2,058	0.01%
2023/12/13	0.1	612.00	0.4	610.00	605.00	-0.3	1,990	-0.02%
2023/12/12	0.1	617.00	0.9	618.34	619.00	-0.8	1,991	-0.04%
2023/12/11	1	610.00	1.2	613.75	614.00	-0.2	1,943	-0.01%
2023/12/08	0.4	598.00	0.4	599.00	601.00	0	1,894	0.00%
2023/12/04	0	0.00	0.1	598.00	599.00	-0.1	1,861	0.00%
2023/12/01	0.1	597.00	0	0.00	597.00	0.1	1,862	0.01%
2023/11/30	0	0.00	0.2	598.00	601.00	-0.2	1,869	-0.01%
2023/11/28	0	590.00	7.3	586.07	594.00	-7.3	1,921	-0.38%
2023/11/24	7	576.27	1.5	575.47	575.00	5.5	1,859	0.30%
2023/11/13	0	0.00	2	557.50	557.00	-2	1,781	-0.11%
2023/11/07	0	0.00	0.2	551.00	557.00	-0.2	1,799	-0.01%
2023/11/01	0	0.00	2.1	543.85	538.00	-2.1	1,760	-0.12%
2023/10/31	1	524.00	0	0.00	526.00	1	1,721	0.06%
2023/10/27	0	0.00	1	531.94	534.00	-1	1,733	-0.06%
2023/10/18	0	0.00	1	550.00	550.00	-1	1,839	-0.05%
2023/10/12	0	0.00	1	544.91	543.00	-1	1,840	-0.06%
2023/10/06	0.5	523.00	0	0.00	525.00	0.5	1,822	0.03%
2023/09/21	5	518.00	5	518.00	518.00	0	1,882	0.00%
2023/09/18	0	0.00	1.4	522.15	525.00	-1.4	1,903	-0.07%
2023/09/15	3	515.00	4	521.00	522.00	-1	1,898	-0.05%
2023/09/12	0	0.00	1.9	511.52	514.00	-1.9	1,892	-0.10%
2023/09/11	0	0.00	2	506.50	500.00	-2	1,896	-0.11%
2023/09/01	5	501.00	7.1	502.45	499.50	-2.1	1,977	-0.10%
2023/08/31	0	0.00	1	486.50	485.00	-1	1,904	-0.05%
2023/08/28	0	0.00	1	478.00	478.00	-1	2,013	-0.05%
2023/08/21	0	456.00	0	0.00	456.50	0	2,419	0.00%
2023/08/17	1	461.00	0	0.00	457.00	1	2,495	0.04%
2023/08/14	0	460.50	0	0.00	457.00	0	2,577	0.00%
2023/08/02	0	0.00	0.8	462.00	463.00	-0.8	2,653	-0.03%
2023/07/31	0	467.50	0	0.00	459.50	0	2,652	0.00%
2023/07/26	1	450.02	0	0.00	449.50	1	2,598	0.04%
2023/07/24	0.1	460.48	0	0.00	457.50	0.1	2,572	0.00%
2023/07/21	1	473.50	0	0.00	473.50	1	2,539	0.04%
2023/07/19	0	486.50	0	0.00	486.00	0	2,551	0.00%
2023/07/18	1	489.02	0	0.00	489.00	1	2,621	0.04%
2023/07/17	0	0.00	0	500.00	503.00	0	2,606	0.00%
2023/07/13	0	491.00	0.2	499.50	491.00	-0.2	2,614	-0.01%
2023/07/12	0	0.00	0	494.50	497.00	0	2,614	0.00%
2023/07/11	0	0.00	2.3	495.57	496.50	-2.3	2,667	-0.09%
2023/07/10	1	486.50	0	0.00	485.00	1	2,705	0.04%
2023/07/04	1	497.50	0	0.00	497.50	1	2,763	0.04%
2023/06/29	0	0.00	2	495.50	495.00	-2	2,752	-0.07%
2023/06/26	1	486.00	0	0.00	486.00	1	2,801	0.04%
2023/06/19	1	498.00	0	0.00	498.00	1	2,844	0.04%
2023/06/15	0	0.00	3	505.67	510.00	-3	2,843	-0.11%
2023/06/14	0	0.00	1	500.00	499.50	-1	2,833	-0.04%
2023/06/12	0	492.00	1	489.50	488.00	-1	2,910	-0.03%
2023/06/08	0.1	496.17	0	0.00	494.00	0.1	2,967	0.00%
2023/06/07	1	504.00	1.1	503.09	504.00	-0.1	3,005	0.00%
2023/06/06	0.1	511.00	0	0.00	502.00	0.1	3,017	0.00%
2023/06/02	1	503.00	1	506.00	506.00	0	2,963	0.00%
2023/06/01	0	503.00	0	0.00	500.00	0	2,944	0.00%
2023/05/31	0	0.00	1	503.00	508.00	-1	2,953	-0.03%
2023/05/30	1	498.99	0	0.00	496.00	1	2,868	0.04%
2023/05/29	0.1	503.88	1	509.00	508.00	-0.9	2,835	-0.03%
2023/05/26	6	509.67	6	500.83	502.00	0	2,797	0.00%
2023/05/25	1	488.50	0	0.00	507.00	1	2,742	0.04%
2023/05/23	1	494.50	0	0.00	493.50	1	2,689	0.04%
2023/05/22	1	488.50	0	0.00	493.00	1	2,684	0.04%
2023/05/19	0.1	502.00	0	0.00	495.50	0.1	2,674	0.00%
2023/05/18	2	496.25	1	494.00	500.00	1	2,777	0.04%
2023/05/17	1	488.50	0	0.00	488.50	1	2,793	0.04%
2023/05/16	0	0.00	1	494.50	491.00	-1	2,854	-0.04%
2023/05/15	1	488.00	0	0.00	488.00	1	2,865	0.03%
2023/05/12	1	491.00	0	0.00	496.00	1	2,884	0.03%
2023/05/11	1	491.00	0	0.00	490.00	1	2,961	0.03%
2023/05/09	1	493.00	1	499.00	500.00	0	2,957	0.00%
2023/05/08	1	512.00	0.1	506.00	504.00	0.9	2,943	0.03%
2023/05/05	0	0.00	0.1	504.00	506.00	-0.1	2,957	0.00%
2023/05/04	1	490.50	1	493.50	493.50	0	2,967	0.00%
2023/05/02	2	501.00	2	503.00	502.00	0	3,036	0.00%
2023/04/26	0	0.00	2	492.50	495.00	-2	3,150	-0.06%
2023/04/25	1.1	491.36	0.1	493.00	490.50	1	3,155	0.03%
2023/04/21	1.2	498.52	0	0.00	495.50	1.2	3,149	0.04%
2023/04/20	1.1	519.14	2	520.00	518.00	-1	3,144	-0.03%
2023/04/17	2.1	543.97	0	0.00	542.00	2.1	3,321	0.06%
2023/04/14	0	0.00	2.1	551.62	553.00	-2.1	3,301	-0.06%
2023/04/12	2	538.50	3.1	542.00	542.00	-1.1	3,214	-0.03%
2023/04/10	3	532.00	3	532.00	530.00	0	3,136	0.00%
2023/04/06	0	0.00	1	519.00	520.00	-1	3,098	-0.03%
2023/03/31	1	534.00	0	0.00	529.00	1	3,095	0.03%
2023/03/29	0	0.00	1	525.00	520.00	-1	3,103	-0.03%
2023/03/28	0	0.00	2	531.00	531.00	-2	3,146	-0.06%
2023/03/27	1	529.00	0	0.00	533.00	1	3,138	0.03%
2023/03/24	0	0.00	0.1	523.00	527.00	-0.1	3,153	0.00%
2023/03/22	0	0.00	0.1	507.00	505.00	-0.1	3,139	0.00%
2023/03/17	2.4	496.00	0	0.00	496.00	2.4	3,177	0.08%
2023/03/15	0.1	495.00	0	0.00	492.00	0.1	3,179	0.00%
2023/03/14	2.2	509.15	0	0.00	505.00	2.2	3,132	0.07%
2023/03/10	1.5	522.00	0	0.00	518.00	1.5	3,165	0.05%
2023/03/08	3	551.67	2.4	552.87	550.00	0.6	3,208	0.02%
2023/03/07	2.1	559.97	2	560.00	559.00	0.1	3,204	0.00%
2023/03/06	0	0.00	2.2	554.21	557.00	-2.2	3,199	-0.07%
2023/03/03	4.3	544.05	4	539.00	539.00	0.3	3,168	0.01%
2023/02/23	3	540.67	1	543.01	543.00	2	3,113	0.06%
2023/02/17	1	565.00	5	570.00	569.00	-4	3,234	-0.12%
2023/02/16	4	566.25	5.3	574.67	575.00	-1.3	3,252	-0.04%
2023/02/15	0	0.00	0.1	541.00	545.00	-0.1	3,223	0.00%
2023/02/14	5	530.00	2.4	539.51	540.00	2.6	3,220	0.08%
2023/02/13	0.1	511.00	0.1	512.00	516.00	0.1	3,261	0.00%
2023/02/10	0.1	515.00	0.1	512.00	516.00	0	3,293	0.00%
2023/02/09	4	515.75	4	512.50	511.00	0	3,308	0.00%
2023/02/08	0	0.00	0.1	532.00	531.00	-0.1	3,286	0.00%
2023/02/07	0	0.00	1	531.00	529.00	-1	3,329	-0.03%
2023/02/06	2	534.50	0	0.00	533.00	2	3,371	0.06%
2023/02/03	0	0.00	1	544.00	540.00	-1	3,427	-0.03%
2023/02/02	1	542.00	1	540.00	541.00	0	3,458	0.00%
2023/02/01	1	536.00	1	539.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	1.1	539.90	540.00	-1.1	3,468	-0.03%
2023/01/17	3	517.67	2.2	519.27	519.00	0.8	3,372	0.02%
2023/01/16	0	0.00	0.1	513.00	513.00	-0.1	3,347	0.00%
2023/01/13	0.1	517.00	0	0.00	514.00	0.1	3,380	0.00%
2023/01/12	0	0.00	0.1	521.00	520.00	-0.1	3,399	0.00%
2023/01/11	1	530.00	1	524.00	528.00	0	3,430	0.00%
2023/01/10	2.3	526.13	6.1	529.30	535.00	-3.8	3,429	-0.11%
2023/01/09	1	516.00	3.1	519.33	525.00	-2.1	3,404	-0.06%
2023/01/06	3	489.00	2	495.50	496.00	1	3,316	0.03%
2023/01/05	0	0.00	3	479.51	485.50	-3	3,296	-0.09%
2023/01/04	1	466.00	1	466.00	465.00	0	3,310	0.00%
2023/01/03	1	458.50	2	455.00	465.50	-1	3,399	-0.03%
2022/12/29	1	455.50	0	0.00	455.50	1	3,424	0.03%
2022/12/27	0.1	464.00	0	0.00	464.50	0.1	3,470	0.00%
2022/12/26	1.1	464.30	1	462.50	462.50	0.1	3,473	0.00%
2022/12/23	0.1	459.75	0	0.00	460.00	0.1	3,489	0.00%
2022/12/22	1.1	463.90	1	466.00	466.50	0.1	3,506	0.00%
2022/12/21	0.1	455.00	0	0.00	454.50	0.1	3,514	0.00%
2022/12/20	1.1	464.20	1	457.50	455.50	0.1	3,547	0.00%
2022/12/19	1.1	476.45	1	474.50	472.00	0.1	3,539	0.00%
2022/12/16	1	489.84	1	486.50	480.50	0	3,536	0.00%
2022/12/15	0	0.00	0	492.00	495.00	0	3,506	0.00%
2022/12/14	0	482.50	0	0.00	486.00	0	3,532	0.00%
2022/12/13	0.1	474.27	0	0.00	474.00	0.1	3,606	0.00%
2022/12/12	0.1	476.00	0	0.00	485.50	0.1	3,583	0.00%
2022/12/09	1.1	486.62	0	0.00	479.00	1.1	3,600	0.03%
2022/12/08	0.1	478.70	2	485.00	478.50	-1.9	3,599	-0.05%
2022/12/07	4.1	489.00	5	481.80	484.50	-0.9	3,592	-0.03%
2022/12/05	3	499.33	5.2	502.31	502.00	-2.2	3,582	-0.06%
2022/12/02	5	485.60	4.1	486.10	489.50	0.9	3,542	0.03%
2022/12/01	6	472.67	6	472.67	473.00	0	3,544	0.00%
2022/11/30	4	459.84	3	447.00	463.00	1	3,479	0.03%
2022/11/29	0	438.00	1	439.50	438.00	-1	3,419	-0.03%
2022/11/28	0	439.50	0	0.00	437.50	0	3,412	0.00%
2022/11/25	0	447.50	0	0.00	445.00	0	3,397	0.00%
2022/11/24	1	450.98	0	0.00	452.00	1	3,392	0.03%
2022/11/23	0.4	453.53	0	0.00	449.00	0.4	3,382	0.01%
2022/11/22	0	455.50	0	0.00	458.00	0	3,373	0.00%
2022/11/21	2	454.77	2.2	456.84	454.00	-0.2	3,392	-0.01%
2022/11/18	0	457.50	0	0.00	453.50	0	3,373	0.00%
2022/11/17	1	463.50	0	0.00	466.00	1	3,349	0.03%
2022/11/16	0	448.50	0	0.00	461.00	0	3,355	0.00%
2022/11/15	2	448.25	2.1	452.38	455.00	-0.1	3,294	0.00%
2022/11/14	1	446.42	1	449.00	439.50	0	3,241	0.00%
2022/11/11	2	446.25	2.2	445.69	445.50	-0.2	3,187	-0.01%
2022/11/10	3	422.31	4	421.00	421.50	-1	3,081	-0.03%
2022/11/09	2.2	406.39	3	419.67	424.00	-0.8	3,065	-0.03%
2022/11/08	3	394.00	3.6	395.36	393.50	-0.6	3,012	-0.02%
2022/11/07	1.2	389.44	1	388.00	382.00	0.2	2,984	0.01%
2022/11/04	1	389.50	1.6	388.94	389.50	-0.6	2,986	-0.02%
2022/11/03	0	0.00	1.6	389.19	389.50	-1.6	2,937	-0.05%
2022/11/02	3	377.00	0	0.00	381.50	3	2,891	0.10%
2022/11/01	4	364.88	5.6	371.04	379.00	-1.6	2,863	-0.06%
2022/10/31	0	0.00	3.3	345.31	367.00	-3.3	2,807	-0.12%
2022/10/19	1	269.50	0	0.00	268.00	1	2,763	0.04%
2022/10/18	0	0.00	1	280.00	278.50	-1	2,727	-0.04%
2022/10/12	3	268.00	3	269.50	270.50	0	2,754	0.00%
2022/10/11	1	273.50	0	0.00	272.50	1	2,742	0.04%
2022/10/07	1	287.00	0	0.00	287.00	1	2,735	0.04%
2022/10/05	0	0.00	1	297.00	297.50	-1	2,752	-0.04%
2022/10/04	3	288.00	3	287.50	287.50	0	2,772	0.00%
2022/10/03	0	0.00	1	278.50	281.00	-1	2,786	-0.04%
2022/09/30	1	264.50	0	0.00	269.00	1	2,830	0.04%
2022/09/29	1.1	272.09	0	0.00	271.00	1.1	2,818	0.04%
2022/09/28	1	286.50	0.1	288.00	285.00	0.9	2,767	0.03%
2022/09/26	2.1	300.24	0	0.00	297.00	2.1	2,853	0.07%
2022/09/23	1	316.50	0	0.00	315.50	1	2,928	0.03%
2022/09/21	1	333.00	1	328.00	327.50	0	2,977	0.00%
2022/09/20	15	333.37	15	332.50	333.50	0	2,976	0.00%
2022/09/19	4	337.00	5	333.70	335.50	-1	2,983	-0.03%
2022/09/16	3	335.50	4	332.75	332.00	-1	2,991	-0.03%
2022/09/15	1	338.50	2.1	336.10	338.00	-1.1	2,977	-0.04%
2022/09/14	0	0.00	0.3	323.30	325.00	-0.3	2,956	-0.01%
2022/09/12	7	337.93	9.1	331.98	333.00	-2.1	2,987	-0.07%
2022/09/08	10	332.61	11.6	335.59	335.00	-1.5	2,968	-0.05%
2022/09/07	0	0.00	8	316.00	316.00	-8	2,901	-0.28%
2022/09/06	5.1	308.31	4	309.00	316.00	1.1	2,909	0.04%
2022/09/02	15.4	314.48	13.2	314.52	312.50	2.2	2,913	0.08%
2022/09/01	2	319.00	1	318.00	317.00	1	2,885	0.03%
2022/08/31	2	319.00	0	0.00	328.50	2	2,863	0.07%
2022/08/30	5	317.60	0	0.00	317.50	5	2,851	0.18%
2022/08/29	1.2	314.11	1	314.00	317.50	0.2	2,832	0.01%
2022/08/24	0.1	322.50	0	0.00	324.00	0.1	2,780	0.00%
2022/08/19	1	330.00	0	0.00	332.00	1	2,847	0.04%
2022/08/16	11	333.55	11	332.73	332.50	0	2,801	0.00%
2022/08/12	1	328.00	1	329.00	330.00	0	2,799	0.00%
2022/08/11	0	0.00	1.5	325.50	326.50	-1.5	2,769	-0.05%
2022/08/10	1	318.50	0	0.00	319.00	1	2,773	0.04%
2022/08/03	0	0.00	0	325.50	326.50	0	2,773	0.00%
2022/08/02	3.3	326.09	0	0.00	325.50	3.3	2,804	0.12%
2022/08/01	0	0.00	1	341.00	341.00	-1	2,776	-0.04%
2022/07/29	2	344.50	2	341.00	342.00	0	2,789	0.00%
2022/07/27	8	339.06	9	339.94	342.50	-1	2,786	-0.04%
2022/07/26	4	335.75	4	337.00	336.50	0	2,779	0.00%
2022/07/22	10	334.50	10.1	333.50	333.50	-0.1	2,810	0.00%
2022/07/21	1	330.50	1	327.50	336.50	0	2,826	0.00%
2022/07/19	1	325.00	0	0.00	326.00	1	2,770	0.04%
2022/07/18	1	319.50	1	321.50	326.50	0	2,759	0.00%
2022/07/15	1	319.50	1	318.50	318.50	0	2,725	0.00%
2022/07/14	1	317.50	1	321.00	320.00	0	2,711	0.00%
2022/07/13	1	317.00	1	317.00	318.00	0	2,698	0.00%
2022/07/12	3.6	310.71	2	310.50	309.00	1.6	2,648	0.06%
2022/07/08	1.1	308.60	4	308.25	308.50	-3	2,561	-0.12%
2022/07/07	3.1	286.03	4	289.38	291.00	-0.9	2,477	-0.04%
2022/07/06	1	280.00	2	285.25	280.00	-1	2,465	-0.04%
2022/07/05	1	290.49	2	287.75	284.50	-1	2,455	-0.04%
2022/07/04	2	279.25	0	0.00	278.00	2	2,403	0.08%
2022/07/01	2.2	293.88	2	297.50	282.00	0.2	2,373	0.01%
2022/06/30	1	306.00	3	313.00	308.00	-2	2,292	-0.09%
2022/06/29	1.1	321.82	1	323.50	325.00	0.1	2,259	0.00%
2022/06/27	0	0.00	1	336.00	341.50	-1	2,254	-0.04%
2022/06/24	2.2	327.59	0	0.00	328.00	2.2	2,231	0.10%
2022/06/23	0.3	333.00	0	0.00	331.50	0.3	2,215	0.01%
2022/06/22	1	342.50	2	337.00	335.50	-1	2,187	-0.05%
2022/06/20	0.1	341.50	2	344.50	342.00	-1.9	2,165	-0.09%
2022/06/17	5.1	356.81	3	353.83	354.00	2.1	2,161	0.09%
2022/06/16	1.1	386.31	1	371.00	368.00	0.1	2,151	0.00%
2022/06/15	2	382.75	2	385.50	383.50	0	2,264	0.00%
2022/06/14	2.5	377.15	1	378.00	377.00	1.5	2,317	0.06%
2022/06/10	1	399.50	1	399.00	400.00	0	2,301	0.00%
2022/06/09	1.2	403.42	1	405.00	405.00	0.2	2,318	0.01%
2022/06/08	1	412.50	2	408.00	403.00	-1	2,314	-0.04%
2022/06/07	6	406.67	6	407.67	407.00	0	2,320	0.00%
2022/06/06	16.1	409.06	16	410.50	410.50	0.1	2,346	0.00%
2022/06/01	0	0.00	4	405.00	405.00	-4	2,432	-0.16%
2022/05/30	4	398.13	4	398.75	399.50	0	2,397	0.00%
2022/05/23	0.3	390.00	0	0.00	390.00	0.3	2,586	0.01%
2022/05/20	6.1	400.78	6.1	395.03	395.00	0	2,622	0.00%
2022/05/19	1	394.00	1	398.00	398.00	0	2,634	0.00%
2022/05/17	0	0.00	3	389.50	397.00	-3	2,639	-0.11%
2022/05/12	8	388.50	6	378.00	378.00	2	2,629	0.08%
2022/05/11	1	390.50	0	0.00	392.00	1	2,631	0.04%
2022/05/10	19	390.45	19	393.66	392.50	0	2,684	0.00%
2022/05/09	1	403.00	1	400.00	398.50	0	2,651	0.00%
2022/05/06	2	409.50	4	407.50	408.00	-2	2,664	-0.08%
2022/05/05	0	0.00	0	415.00	417.00	0	2,680	0.00%
2022/04/29	1	407.50	2	404.50	404.50	-1	2,759	-0.04%
2022/04/28	0.1	405.00	0	0.00	405.00	0.1	2,788	0.00%
2022/04/27	10	396.00	10	403.35	407.00	0	2,815	0.00%
2022/04/25	2	395.50	2	393.50	393.50	0	2,931	0.00%
2022/04/21	1	413.00	1	411.50	412.50	0	3,014	0.00%
2022/04/20	0.1	412.00	0	0.00	409.50	0.1	3,062	0.00%
2022/04/19	0	412.00	0	0.00	413.00	0	3,081	0.00%
2022/04/18	1	401.50	1	405.50	405.00	0	3,145	0.00%
2022/04/15	1.2	400.63	1	404.50	405.00	0.2	3,190	0.00%
2022/04/14	1	405.95	1	405.00	406.00	0	3,274	0.00%
2022/04/13	3	396.33	2.8	399.50	401.00	0.2	3,356	0.01%
2022/04/12	0.4	391.73	1.2	389.67	393.00	-0.8	3,491	-0.02%
2022/04/11	2.1	398.37	1.1	400.47	398.00	1.1	3,799	0.03%
2022/04/08	1	416.47	1	413.00	413.00	0	3,859	0.00%
2022/04/07	0.1	414.50	0	0.00	409.00	0.1	3,871	0.00%
2022/04/06	1.1	422.95	1	420.50	423.50	0.1	3,865	0.00%
2022/04/01	0.1	428.50	0.2	426.50	426.00	-0.1	3,930	0.00%
2022/03/31	4.1	438.10	4	434.00	434.00	0.1	3,953	0.00%
2022/03/30	1	440.00	2	440.75	440.00	-1	3,984	-0.03%
2022/03/29	0	0.00	0.1	430.00	429.50	-0.1	4,017	0.00%
2022/03/28	0.1	422.50	1.1	423.36	431.50	-1.1	4,080	-0.03%
2022/03/25	0.1	432.38	0	0.00	430.50	0.1	4,082	0.00%
2022/03/24	7.1	428.95	8	432.25	433.00	-1	4,076	-0.02%
2022/03/23	1	433.00	2.1	434.18	433.00	-1.1	4,085	-0.03%
2022/03/22	16	425.72	17	428.56	432.00	-1	4,078	-0.02%
2022/03/21	2.1	421.21	0	0.00	418.50	2.1	4,040	0.05%
2022/03/18	3.1	420.58	1.2	425.08	423.50	1.9	4,022	0.05%
2022/03/17	2	436.50	2.1	441.45	445.50	-0.1	3,898	0.00%
2022/03/16	0.1	416.50	0	0.00	417.50	0.1	3,845	0.00%
2022/03/15	0.2	421.50	0	0.00	420.00	0.2	3,842	0.00%
2022/03/14	0.1	432.50	0	0.00	436.00	0.1	3,836	0.00%
2022/03/11	0.1	434.00	0	0.00	434.00	0.1	3,873	0.00%
2022/03/10	1.1	435.02	1.1	434.59	436.00	-0.1	3,901	0.00%
2022/03/08	0.1	416.50	0	0.00	414.50	0.1	3,907	0.00%
2022/03/07	1.4	430.18	0	0.00	427.00	1.4	3,897	0.04%
2022/03/04	0.1	454.84	0	0.00	450.50	0.1	3,893	0.00%
2022/03/02	0.1	460.50	0	0.00	462.50	0.1	3,956	0.00%
2022/03/01	6	458.67	6.1	464.66	465.00	-0.1	3,973	0.00%
2022/02/25	0.1	449.50	0	0.00	451.50	0.1	3,971	0.00%
2022/02/24	1.3	448.48	2.1	448.48	448.00	-0.8	3,958	-0.02%
2022/02/23	1.1	467.41	1	464.00	463.50	0.1	3,927	0.00%
2022/02/22	11.1	469.72	11	469.50	469.50	0.1	3,930	0.00%
2022/02/21	6.1	474.83	6	476.83	479.50	0.1	3,963	0.00%
2022/02/18	0.2	468.00	0	0.00	473.00	0.2	4,013	0.00%
2022/02/17	1	476.50	1	467.50	467.50	0	4,028	0.00%
2022/02/16	0	0.00	0.3	472.00	472.50	-0.3	4,053	-0.01%
2022/02/14	3.1	467.34	0	0.00	464.00	3.1	4,050	0.08%
2022/02/11	1.1	480.48	0	0.00	482.00	1.1	4,043	0.03%
2022/02/10	0	480.00	1	489.50	489.50	-1	4,046	-0.02%
2022/02/08	4	457.00	4	456.50	456.50	0	4,004	0.00%
2022/02/07	0.3	453.50	0	460.00	454.00	0.2	4,000	0.01%
2022/01/25	0	453.50	0	0.00	451.00	0	4,146	0.00%
2022/01/20	1	489.50	1	481.50	481.50	0	4,162	0.00%
2022/01/19	1	490.02	0.3	494.67	487.50	0.7	4,149	0.02%
2022/01/18	1.6	506.21	2.1	508.29	502.00	-0.5	4,118	-0.01%
2022/01/17	12.5	491.13	12.1	494.84	501.00	0.4	4,049	0.01%
2022/01/14	4.1	485.96	3.2	488.28	492.00	0.9	4,047	0.02%
2022/01/13	1	507.00	1	499.50	498.00	0	4,035	0.00%
2022/01/12	6.3	506.34	5	508.00	510.00	1.3	4,026	0.03%
2022/01/11	2.3	502.82	1.4	505.00	501.00	0.9	4,009	0.02%
2022/01/10	8.1	517.12	8	519.00	519.00	0.1	3,956	0.00%
2022/01/07	3	514.10	1	514.00	515.00	2	3,941	0.05%
2022/01/06	5	520.80	4.1	522.02	523.00	0.9	3,850	0.02%
2022/01/05	0.6	529.65	1.5	529.00	535.00	-0.9	3,789	-0.02%
2022/01/04	31	522.68	36.4	526.64	533.00	-5.4	3,671	-0.15%
2022/01/03	1.1	491.59	3	486.17	491.00	-1.9	3,353	-0.06%
2021/12/29	0	0.00	2	473.00	474.00	-2	3,332	-0.06%
2021/12/27	0	480.00	1	482.00	481.50	-1	3,348	-0.03%
2021/12/24	2	477.75	2	475.25	473.00	0	3,395	0.00%
2021/12/23	2	473.75	7	473.14	476.00	-5	3,393	-0.15%
2021/12/22	0	0.00	2	463.00	469.50	-2	3,393	-0.06%
2021/12/17	1	453.50	1	447.00	447.00	0	3,378	0.00%
2021/12/16	1	451.50	0	0.00	451.00	1	3,379	0.03%
2021/12/15	2	449.75	1	450.50	450.50	1	3,400	0.03%
2021/12/14	1.1	453.34	0	0.00	448.50	1.1	3,425	0.03%
2021/12/13	2	452.75	3	457.83	456.50	-1	3,448	-0.03%
2021/12/10	1	449.00	2	447.75	447.50	-1	3,480	-0.03%
2021/12/09	1	454.50	1.2	453.37	453.50	-0.2	3,497	0.00%
2021/12/08	1	454.50	0	0.00	454.50	1	3,501	0.03%
2021/12/07	2.2	456.65	0.1	463.00	456.00	2.1	3,505	0.06%
2021/12/06	1	466.01	0	470.00	465.00	1	3,491	0.03%
2021/12/03	1.1	470.05	0	0.00	472.50	1.1	3,533	0.03%
2021/12/02	0	0.00	2.1	465.98	465.00	-2.1	3,524	-0.06%
2021/12/01	1	464.50	2	463.00	465.00	-1	3,536	-0.03%
2021/11/30	1	468.50	0	0.00	456.50	1	3,534	0.03%
2021/11/29	0	0.00	1	456.00	459.50	-1	3,527	-0.03%
2021/11/26	2	466.50	2.6	455.61	452.00	-0.6	3,537	-0.02%
2021/11/25	0.3	469.33	0	0.00	465.00	0.3	3,565	0.01%
2021/11/24	1	461.00	2	463.75	468.00	-1	3,593	-0.03%
2021/11/23	2.1	461.43	3	462.17	463.00	-0.9	3,634	-0.02%
2021/11/22	1.5	461.72	2	466.00	466.00	-0.6	3,701	-0.01%
2021/11/19	0.2	456.00	1	454.00	463.00	-0.8	3,720	-0.02%
2021/11/18	3	455.17	2	455.00	456.00	1	3,746	0.03%
2021/11/17	1.2	438.96	2	443.75	448.00	-0.9	3,775	-0.02%
2021/11/16	2.1	439.00	0	0.00	436.50	2.1	3,871	0.05%
2021/11/15	5	437.10	5	436.10	442.00	0	4,120	0.00%
2021/11/12	0.1	432.00	0	0.00	429.50	0.1	4,155	0.00%
2021/11/10	1	430.00	0	0.00	430.00	1	4,274	0.02%
2021/11/09	1	425.00	1	427.50	429.00	0	4,380	0.00%
2021/11/08	0.1	419.09	0	0.00	419.00	0.1	4,358	0.00%
2021/11/05	0	0.00	0.1	424.51	425.50	-0.1	4,396	0.00%
2021/11/04	0	0.00	0.3	425.00	423.00	-0.3	4,430	-0.01%
2021/11/03	4	423.76	5	421.00	422.50	-1	4,458	-0.02%
2021/11/02	1.5	413.50	1	419.50	410.00	0.5	4,405	0.01%
2021/11/01	1.2	429.75	0	0.00	427.00	1.2	4,322	0.03%
2021/10/29	0.1	439.00	1	434.00	434.00	-0.9	4,311	-0.02%
2021/10/28	1.1	440.94	3.1	439.70	438.50	-2	4,310	-0.05%
2021/10/26	0	0.00	1	428.00	427.50	-1	4,261	-0.02%
2021/10/25	0	0.00	1.1	426.07	427.00	-1.1	4,254	-0.03%
2021/10/22	1	419.50	0.1	420.00	421.50	0.9	4,333	0.02%
2021/10/21	3	417.52	3.5	423.54	419.50	-0.5	4,442	-0.01%
2021/10/20	0	0.00	1	426.50	426.00	-1	4,495	-0.02%
2021/10/18	1	413.00	0	0.00	410.50	1	4,589	0.02%
2021/10/15	0	0.00	2	416.75	417.00	-2	4,678	-0.04%
2021/10/14	0	0.00	1	405.50	405.50	-1	4,697	-0.02%
2021/10/13	3.1	402.82	0	0.00	402.00	3.1	4,753	0.07%
2021/10/12	0.1	411.00	0	0.00	414.00	0.1	4,751	0.00%
2021/10/08	1.2	411.54	0	0.00	410.00	1.2	4,767	0.03%
2021/10/06	1	400.00	0	0.00	403.00	1	4,785	0.02%
2021/10/05	0.5	411.89	1	403.00	417.00	-0.6	4,777	-0.01%
2021/10/04	1.3	419.08	1	409.50	409.50	0.3	4,776	0.01%
2021/10/01	2.9	424.84	0	0.00	418.00	2.9	4,818	0.06%
2021/09/29	5.4	440.41	0	0.00	439.00	5.4	5,106	0.11%
2021/09/28	1.2	455.07	1	452.00	453.00	0.2	5,152	0.00%
2021/09/27	0	467.00	0	0.00	466.00	0	5,162	0.00%
2021/09/24	0.1	474.09	0	0.00	469.00	0.1	5,315	0.00%
2021/09/17	0.1	462.50	0	0.00	470.50	0.1	5,571	0.00%
2021/09/15	1.3	469.31	1	466.50	466.00	0.3	5,586	0.00%
2021/09/14	0.3	483.44	2	491.50	481.00	-1.7	5,612	-0.03%
2021/09/13	2	485.00	3	484.00	484.00	-1	5,671	-0.02%
2021/09/10	1	480.50	2	477.50	481.50	-1	5,759	-0.02%
2021/09/09	0	0.00	1	471.50	475.00	-1	5,996	-0.02%
2021/09/08	6	463.91	1	461.00	460.50	5	6,141	0.08%
2021/09/07	2	479.00	1	476.00	477.00	1	6,297	0.02%
2021/09/06	0.1	483.00	0	0.00	480.50	0.1	6,296	0.00%
2021/09/03	1	483.50	2	484.25	480.50	-1	6,299	-0.02%
2021/09/02	4	488.09	3	481.50	479.50	1	6,318	0.02%
2021/09/01	3	484.17	2	488.25	489.00	1	6,367	0.02%
2021/08/31	3.1	473.96	2.1	474.23	479.50	1.1	6,399	0.02%
2021/08/30	2.2	480.00	2	479.25	484.50	0.2	6,386	0.00%
2021/08/27	0	0.00	11	473.45	477.00	-11	6,368	-0.17%
2021/08/25	1	464.10	0	0.00	472.00	1	6,352	0.02%
2021/08/23	5	447.80	9	448.94	454.00	-4	6,446	-0.06%
2021/08/20	7.1	448.02	8	444.69	446.00	-0.9	6,412	-0.01%
2021/08/19	13.2	465.61	4	455.50	450.00	9.2	6,317	0.15%
2021/08/18	3.1	488.44	2	487.50	498.00	1.1	6,165	0.02%
2021/08/17	4	479.50	2	488.00	474.00	2	6,154	0.03%
2021/08/16	3.1	487.32	2.1	495.62	492.00	1	6,266	0.02%
2021/08/13	8.1	508.74	3	510.33	500.00	5.1	6,284	0.08%
2021/08/12	0	0.00	1	529.00	529.00	-1	6,292	-0.02%
2021/08/11	4	529.75	8	532.00	533.00	-4	6,487	-0.06%
2021/08/10	8.1	531.17	0	0.00	531.00	8.1	6,647	0.12%
2021/08/09	8	546.63	4	548.00	545.00	4	6,886	0.06%
2021/08/06	1	558.00	3	557.67	558.00	-2	7,108	-0.03%
2021/08/05	0	0.00	1.1	555.53	558.00	-1.1	7,424	-0.01%
2021/08/04	2	554.50	0	0.00	554.00	2	7,646	0.03%
2021/08/03	2.2	552.30	5	552.00	553.00	-2.8	7,734	-0.04%
2021/08/02	2.2	556.32	2	554.00	557.00	0.2	7,840	0.00%
2021/07/30	1.3	567.24	1	564.00	560.00	0.3	7,891	0.00%
2021/07/29	3.7	569.22	0	0.00	571.00	3.7	7,918	0.05%
2021/07/28	5.1	570.19	0	0.00	565.00	5.1	8,050	0.06%
2021/07/27	7.1	588.32	2	582.03	581.00	5.1	8,046	0.06%
2021/07/26	1	600.00	1	582.00	600.00	0	7,969	0.00%
2021/07/23	1	587.01	1	594.00	589.00	0	7,938	0.00%
2021/07/22	3	598.67	9	597.00	591.00	-6	7,932	-0.08%
2021/07/21	2	589.50	1.2	587.83	588.00	0.8	7,887	0.01%
2021/07/20	7.2	565.96	2	567.50	568.00	5.2	7,901	0.07%
2021/07/19	7	569.29	9	576.33	583.00	-2	7,915	-0.03%
2021/07/15	6	588.33	0	0.00	586.00	6	8,102	0.07%
2021/07/14	0	0.00	3	581.67	583.00	-3	8,112	-0.04%
2021/07/13	3	586.00	4.1	592.95	581.00	-1.1	8,160	-0.01%
2021/07/12	5	594.00	3	590.00	586.00	2	8,159	0.02%
2021/07/09	12	589.83	8.1	592.90	584.00	3.9	8,206	0.05%
2021/07/08	19	596.16	1	600.00	590.00	18	8,194	0.22%
2021/07/07	6.7	601.59	21.2	606.70	603.00	-14.5	8,163	-0.18%
2021/07/06	2.5	595.60	10.2	588.89	597.00	-7.7	8,056	-0.10%
2021/07/05	4	571.75	21.3	570.31	571.00	-17.3	8,071	-0.21%
2021/07/02	1	559.00	2.4	553.32	556.00	-1.4	8,041	-0.02%
2021/07/01	25	572.48	7.3	566.68	557.00	17.7	8,044	0.22%
2021/06/29	19.3	558.24	26	556.39	555.00	-6.8	7,936	-0.09%
2021/06/28	5	543.00	4.1	540.22	545.00	0.9	7,801	0.01%
2021/06/25	10	535.70	1	538.00	535.00	9	7,826	0.12%
2021/06/24	2	533.00	1	531.00	530.00	1	7,803	0.01%
2021/06/23	3	533.33	3	532.00	534.00	0	7,848	0.00%
2021/06/22	7	525.43	2	525.02	525.00	5	7,888	0.06%
2021/06/21	7.2	529.24	12	526.67	527.00	-4.9	7,870	-0.06%
2021/06/18	19	546.21	10	540.00	540.00	9	7,826	0.12%
2021/06/17	5	537.40	11.2	532.52	545.00	-6.2	7,778	-0.08%
2021/06/16	9.2	525.61	5	528.00	531.00	4.2	7,623	0.06%
2021/06/15	3	513.35	5.2	523.04	523.00	-2.2	7,543	-0.03%
2021/06/11	5	496.00	1	498.50	494.00	4	7,392	0.05%
2021/06/10	1.1	498.86	6	500.25	500.00	-4.9	7,461	-0.07%
2021/06/09	7	494.43	1.1	496.00	496.00	5.9	7,502	0.08%
2021/06/08	0	494.00	7.1	491.40	497.50	-7.1	7,606	-0.09%
2021/06/07	6.1	477.60	0	478.00	477.50	6.1	7,769	0.08%
2021/06/04	0	0.00	1	485.50	491.00	-1	7,782	-0.01%
2021/06/03	0.1	488.50	1	492.00	494.50	-0.9	7,907	-0.01%
2021/06/02	0.7	488.32	1	494.50	486.00	-0.3	8,012	0.00%
2021/06/01	0.2	503.00	0	505.00	500.00	0.2	8,032	0.00%
2021/05/31	1.1	499.55	1.7	503.24	505.00	-0.6	8,075	-0.01%
2021/05/28	1.2	490.04	2	493.00	490.00	-0.8	8,049	-0.01%
2021/05/27	4	479.50	5	477.90	478.50	-1	8,044	-0.01%
2021/05/26	2	484.50	0	0.00	481.00	2	8,135	0.02%
2021/05/25	2	473.50	2	480.00	479.00	0	8,138	0.00%
2021/05/24	0	0.00	3	454.50	463.50	-3	8,191	-0.04%
2021/05/21	3	469.33	1.6	459.68	458.50	1.4	8,350	0.02%
2021/05/20	3	445.17	1	444.00	443.50	2	8,331	0.02%
2021/05/19	2.1	445.71	2.1	440.00	442.50	0.1	8,333	0.00%
2021/05/18	2.1	440.48	5.1	443.61	449.00	-3	8,340	-0.04%
2021/05/17	4.1	427.77	9.5	424.36	415.50	-5.4	8,427	-0.06%
2021/05/14	4.4	440.23	19	443.87	440.00	-14.6	8,287	-0.18%
2021/05/13	5.6	413.75	6	423.75	409.50	-0.5	8,073	-0.01%
2021/05/12	22.2	428.78	10.2	437.80	423.00	12	7,929	0.15%
2021/05/11	6.7	484.11	4	470.25	469.00	2.7	7,730	0.04%
2021/05/10	16	522.20	6	511.36	511.00	9.9	7,695	0.13%
2021/05/07	8	528.13	10.2	521.57	535.00	-2.1	7,753	-0.03%
2021/05/06	5.1	497.84	5.1	500.50	501.00	0.1	7,796	0.00%
2021/05/05	2.2	499.00	0	0.00	490.50	2.2	7,881	0.03%
2021/05/04	0.1	520.00	4	508.75	503.00	-3.9	8,049	-0.05%
2021/05/03	0.1	533.92	1	532.00	522.00	-0.9	8,230	-0.01%
2021/04/29	1.1	546.97	0	0.00	543.00	1.1	8,285	0.01%
2021/04/28	11	549.18	1	548.00	547.00	10	8,373	0.12%
2021/04/26	0	0.00	5	559.40	560.00	-5	8,557	-0.06%
2021/04/23	3.3	558.76	7.1	564.07	554.00	-3.8	8,685	-0.04%
2021/04/22	6.2	555.46	1	549.00	546.00	5.2	8,861	0.06%
2021/04/21	15.1	567.24	1.1	560.19	557.00	14.1	9,069	0.15%
2021/04/20	5	571.20	11.2	574.30	571.00	-6.2	9,320	-0.07%
2021/04/19	1	556.00	2	554.50	553.00	-1	9,393	-0.01%
2021/04/16	21.1	548.42	20	551.00	551.00	1.1	9,653	0.01%
2021/04/15	0	0.00	2.1	548.33	553.00	-2.1	10,131	-0.02%
2021/04/14	2.1	546.52	1	542.00	546.00	1.1	10,236	0.01%
2021/04/13	10	561.00	10	555.80	556.00	0	10,413	0.00%
2021/04/12	2.2	569.40	0	0.00	563.00	2.2	10,560	0.02%
2021/04/09	1.4	582.00	1.1	577.36	578.00	0.3	10,571	0.00%
2021/04/08	7.3	581.53	6	584.50	587.00	1.3	10,609	0.01%
2021/04/07	2.1	566.05	1	568.00	570.00	1.1	10,587	0.01%
2021/04/06	1.3	558.24	1	559.00	562.00	0.3	10,645	0.00%
2021/04/01	10.3	550.60	10	553.00	553.00	0.3	10,672	0.00%
2021/03/31	3	557.00	1	554.00	553.00	2	10,747	0.02%
2021/03/29	8	560.00	11	555.36	554.00	-3	11,140	-0.03%
2021/03/26	1.2	554.67	2	557.00	559.00	-0.8	11,223	-0.01%
2021/03/25	12.1	548.63	6	544.67	542.00	6.1	11,290	0.05%
2021/03/24	6.1	553.61	5	549.80	552.00	1.1	11,327	0.01%
2021/03/23	3	557.67	2	556.00	554.00	1	11,551	0.01%
2021/03/22	2	554.50	3	560.33	563.00	-1	11,668	-0.01%
2021/03/19	2	546.00	1	551.00	552.00	1	11,983	0.01%
2021/03/18	6	568.50	8	562.13	559.00	-2	12,076	-0.02%
2021/03/17	3	569.00	2	567.00	568.00	1	12,371	0.01%
2021/03/16	3	581.33	2	580.50	579.00	1	12,758	0.01%
2021/03/15	0	0.00	1	576.00	580.00	-1	13,158	-0.01%
2021/03/12	5.2	573.67	2	578.00	572.00	3.2	13,230	0.02%
2021/03/11	8	560.13	7	561.29	565.00	1	13,241	0.01%
2021/03/10	1	539.00	5	534.40	534.00	-4	13,112	-0.03%
2021/03/09	12	544.32	12.2	535.48	535.00	-0.2	13,284	0.00%
2021/03/08	18.1	563.40	27	552.52	547.00	-8.9	13,266	-0.07%
2021/03/05	11.2	566.47	14	568.79	564.00	-2.8	13,334	-0.02%
2021/03/04	2	579.41	4.1	579.54	575.00	-2.1	13,528	-0.02%
2021/03/03	6.1	578.91	5	590.00	592.00	1.1	13,543	0.01%
2021/03/02	2	588.00	14	601.36	583.00	-12	13,585	-0.09%
2021/02/26	7.1	596.09	4	595.25	593.00	3.1	13,877	0.02%
2021/02/25	6.2	617.25	8	619.00	614.00	-1.8	14,159	-0.01%
2021/02/24	12.1	624.11	8	613.13	612.00	4.1	14,233	0.03%
2021/02/23	7	631.71	5.1	633.82	637.00	1.9	14,323	0.01%
2021/02/22	3	628.98	13.4	624.25	620.00	-10.4	14,226	-0.07%
2021/02/19	6.1	603.32	6	606.67	609.00	0.1	14,128	0.00%
2021/02/18	20.1	618.03	16	612.50	612.00	4.1	14,133	0.03%
2021/02/17	8.1	618.23	9.1	611.33	623.00	-1	14,120	-0.01%
2021/02/05	7	590.15	9	590.89	588.00	-2	13,936	-0.01%
2021/02/04	5	585.00	4	585.25	583.00	1	13,989	0.01%
2021/02/03	14	592.64	10	590.50	593.00	4	14,107	0.03%
2021/02/02	5	590.00	0	0.00	596.00	5	14,114	0.04%
2021/02/01	3.1	568.23	3.1	564.31	573.00	0	14,079	0.00%
2021/01/29	1	589.73	1.3	574.46	574.00	-0.3	13,973	0.00%
2021/01/28	1.1	579.76	1	580.00	577.00	0.1	13,970	0.00%
2021/01/27	3	594.67	3	596.33	597.00	0	14,095	0.00%
2021/01/26	7.1	616.90	8	608.62	597.00	-0.9	14,352	-0.01%
2021/01/25	6	626.67	8.2	634.80	626.00	-2.2	14,157	-0.02%
2021/01/22	2.2	611.00	16	609.56	608.00	-13.8	13,907	-0.10%
2021/01/21	2.1	600.14	6	601.17	608.00	-3.9	13,821	-0.03%
2021/01/20	13.3	596.82	3	597.67	594.00	10.3	13,714	0.08%
2021/01/19	10	610.40	2	610.00	608.00	8	13,633	0.06%
2021/01/18	2.1	597.85	1	601.00	602.00	1.1	13,587	0.01%
2021/01/15	10.2	613.82	7	614.42	602.00	3.2	13,422	0.02%
2021/01/14	4.1	601.00	0.4	596.71	608.00	3.7	13,162	0.03%
2021/01/13	2	595.98	12.2	594.49	604.00	-10.2	12,921	-0.08%
2021/01/12	11.3	579.48	3.3	582.23	575.00	8.1	12,604	0.06%
2021/01/11	6.6	590.31	6.1	590.79	592.00	0.5	12,407	0.00%
2021/01/08	24.4	569.57	27.1	554.76	572.00	-2.7	12,221	-0.02%
2021/01/07	4	521.00	4.1	523.05	529.00	-0.1	11,699	0.00%
2021/01/06	3.2	521.14	5	513.80	513.00	-1.9	11,576	-0.02%
2021/01/05	6.1	527.82	4	526.75	528.00	2.1	11,391	0.02%
2021/01/04	1	516.00	2	520.00	520.00	-1	11,327	-0.01%
2020/12/31	3	521.00	3	518.33	518.00	0	11,391	0.00%
2020/12/30	3	510.67	10	517.40	521.00	-7	11,285	-0.06%
2020/12/29	3	506.33	5.1	508.78	506.00	-2.1	11,147	-0.02%
2020/12/28	6	500.42	6	501.17	502.00	0	11,076	0.00%
2020/12/25	14	503.64	8	500.06	500.00	6	11,117	0.05%
2020/12/24	6	508.83	7	513.28	504.00	-1	11,211	-0.01%
2020/12/23	2	484.50	5	490.80	492.00	-3	10,873	-0.03%
2020/12/22	4	484.63	7	487.29	477.50	-3	10,803	-0.03%
2020/12/21	9.1	481.59	52.1	476.96	482.00	-43	10,763	-0.40%
2020/12/18	3.2	490.67	4	488.75	485.50	-0.8	10,661	-0.01%
2020/12/17	14	488.21	7.2	495.02	495.00	6.9	10,605	0.06%
2020/12/16	12.1	498.32	13	497.19	495.50	-0.9	10,384	-0.01%
2020/12/15	3.2	496.08	1.2	498.08	488.50	2	10,241	0.02%
2020/12/14	12	517.42	9	519.11	520.00	3	9,964	0.03%
2020/12/11	12.1	511.83	12	514.21	518.00	0.1	9,826	0.00%
2020/12/10	54	507.02	84.2	509.19	509.00	-30.2	9,487	-0.32%
2020/12/09	18	493.14	46.1	495.16	499.00	-28.1	9,114	-0.31%
2020/12/08	15	467.00	15.4	466.41	466.50	-0.4	8,669	0.00%
2020/12/07	4	461.13	30.3	458.02	458.50	-26.3	8,607	-0.31%
2020/12/04	1	458.00	5	460.50	459.00	-4	8,562	-0.05%
2020/12/03	6.4	457.32	3	466.83	460.50	3.4	8,610	0.04%
2020/12/02	4	448.03	0	0.00	450.00	4	8,368	0.05%
2020/12/01	1.2	449.85	4.3	450.05	454.00	-3.1	8,276	-0.04%
2020/11/30	4.1	444.92	3.1	445.55	442.00	1	8,157	0.01%
2020/11/27	13.1	431.16	7.2	432.56	436.00	5.9	7,936	0.07%
2020/11/26	8.1	425.17	8.1	427.64	428.50	-0.1	7,906	0.00%
2020/11/25	10.3	429.89	6.1	426.56	423.00	4.2	7,934	0.05%
2020/11/24	3.3	431.79	30	430.93	437.50	-26.7	7,624	-0.35%
2020/11/23	5	414.40	51	416.04	418.50	-46	7,265	-0.63%
2020/11/20	5	413.70	3	413.61	412.00	2	7,173	0.03%
2020/11/19	0	0.00	7	403.14	404.00	-7	7,018	-0.10%
2020/11/17	2	400.00	2	398.00	398.50	0	7,138	0.00%
2020/11/16	2.1	401.85	3	397.33	396.50	-0.9	7,492	-0.01%
2020/11/13	0	0.00	2	398.75	397.00	-2	7,674	-0.03%
2020/11/12	0	0.00	6	396.00	395.50	-6	7,652	-0.08%
2020/11/11	7	392.93	9	387.06	392.50	-2	7,575	-0.03%
2020/11/10	1	392.50	6	388.75	388.00	-5	7,471	-0.07%
2020/11/09	2	387.50	1	386.00	388.00	1	7,478	0.01%
2020/11/06	0	0.00	1	385.00	381.50	-1	7,575	-0.01%
2020/11/05	0	0.00	5	384.80	386.50	-5	7,539	-0.07%
2020/11/04	9.2	380.13	29	379.10	381.50	-19.8	7,496	-0.26%
2020/11/03	2	369.25	20	374.53	377.50	-18	7,553	-0.24%
2020/10/30	0	0.00	1	358.50	355.50	-1	7,515	-0.01%
2020/10/29	1	349.03	2	350.50	351.00	-1	7,518	-0.01%
2020/10/28	1	359.50	1	356.50	357.00	0	7,623	0.00%
2020/10/27	1	357.00	1	360.00	359.00	0	7,710	0.00%
2020/10/26	0	0.00	2	360.25	363.00	-2	7,719	-0.03%
2020/10/23	1	353.00	0	0.00	354.00	1	7,812	0.01%
2020/10/22	1	354.00	0	0.00	354.50	1	8,411	0.01%
2020/10/21	1	358.00	0	0.00	356.50	1	8,727	0.01%
2020/10/19	1	360.00	0	0.00	360.00	1	9,021	0.01%
2020/10/16	0	0.00	4	360.38	359.50	-4	9,188	-0.04%
2020/10/14	1	355.00	1	356.50	354.00	0	9,294	0.00%
2020/10/13	0	0.00	1	359.00	356.50	-1	9,387	-0.01%
2020/10/12	5	356.29	0	0.00	353.00	5	9,402	0.05%
2020/10/08	0.1	362.50	4	361.75	363.00	-3.9	9,359	-0.04%
2020/10/07	0	0.00	3	356.00	356.00	-3	9,362	-0.03%
2020/10/06	2	356.75	1	357.00	355.50	1	9,463	0.01%
2020/10/05	1	351.00	4	353.88	354.50	-3	9,610	-0.03%
2020/09/30	1	346.50	3	350.17	351.50	-2	9,742	-0.02%
2020/09/29	4	347.75	8	347.75	348.00	-4	9,854	-0.04%
2020/09/28	1	327.50	0	0.00	331.50	1	10,005	0.01%
2020/09/25	2	323.75	2	325.00	324.00	0	10,214	0.00%
2020/09/24	3	332.50	4	334.00	331.00	-1	10,258	-0.01%
2020/09/23	1	341.00	0	341.50	341.50	1	10,305	0.01%
2020/09/22	3	344.17	0	0.00	344.00	3	10,435	0.03%
2020/09/21	4	351.88	0	0.00	348.00	4	10,815	0.04%
2020/09/18	1	358.00	1	358.00	357.00	0	11,006	0.00%
2020/09/17	1	361.00	8	359.75	357.50	-7	11,223	-0.06%
2020/09/16	4	355.88	2	357.50	353.00	2	11,480	0.02%
2020/09/15	3	355.67	0.2	356.00	355.50	2.9	11,677	0.02%
2020/09/14	1	351.50	1	359.00	358.50	0	11,925	0.00%
2020/09/11	0	0.00	0.2	350.00	349.50	-0.2	12,114	0.00%
2020/09/10	7.2	348.12	1	354.50	345.00	6.2	12,332	0.05%
2020/09/09	3	349.33	1	352.00	350.50	2	12,512	0.02%
2020/09/08	22	347.09	1	344.50	350.00	21	12,543	0.17%
2020/09/07	1	339.00	0	0.00	335.50	1	12,587	0.01%
2020/09/04	3	339.67	3	338.50	340.00	0	12,801	0.00%
2020/09/03	0	0.00	2	338.75	344.00	-2	12,939	-0.02%
2020/09/02	1	335.00	2	337.25	335.00	-1	13,002	-0.01%
2020/09/01	2	328.00	7	335.64	337.00	-5	13,192	-0.04%
2020/08/31	5	332.00	3	336.67	333.00	2	13,528	0.01%
2020/08/28	2	340.75	3	340.84	340.50	-1	13,726	-0.01%
2020/08/27	2	336.00	2	339.25	336.50	0	13,928	0.00%
2020/08/26	0	0.00	1	335.00	337.00	-1	14,096	-0.01%
2020/08/25	3	334.33	8	336.06	333.00	-5	14,292	-0.03%
2020/08/24	5	335.90	1.5	334.67	333.50	3.5	14,375	0.02%
2020/08/21	9	336.50	8	340.06	344.00	1	14,441	0.01%
2020/08/20	14	333.50	117	340.87	330.00	-103	14,470	-0.71%	大賣/鉅額交易
2020/08/19	17	362.06	7	355.86	354.50	10	14,228	0.07%
2020/08/18	6	376.08	3	374.50	373.00	3	14,298	0.02%
2020/08/17	2	380.75	2	379.25	379.00	0	14,440	0.00%
2020/08/14	2	375.25	0	0.00	375.00	2	14,667	0.01%
2020/08/13	6	377.75	1.9	380.79	376.50	4.1	15,105	0.03%
2020/08/12	7	385.36	2	389.00	380.50	5	15,219	0.03%
2020/08/11	1	387.00	1	385.50	385.50	0	15,357	0.00%
2020/08/10	5	386.20	8	385.13	384.50	-3	15,642	-0.02%
2020/08/07	13	400.62	112	393.62	390.00	-99	15,917	-0.62%	大賣/
2020/08/06	5	395.40	6	394.92	391.50	-1	15,909	-0.01%
2020/08/05	0.4	397.50	5	397.80	397.50	-4.6	15,991	-0.03%
2020/08/04	2	390.50	6	391.83	391.00	-4	16,000	-0.02%
2020/08/03	7	395.43	16	393.97	390.00	-9	16,227	-0.06%
2020/07/31	4	386.13	5	387.50	389.00	-1	16,468	-0.01%
2020/07/30	4	380.75	0	0.00	381.50	4	16,727	0.02%
2020/07/29	8	382.94	2	379.50	382.50	6	17,464	0.03%
2020/07/28	20	398.82	63	389.16	384.00	-43	17,642	-0.24%
2020/07/27	14	396.82	24	398.83	406.00	-10	17,457	-0.06%
2020/07/24	13	388.50	15	388.70	389.50	-2	17,439	-0.01%
2020/07/23	11	394.45	9	390.06	389.50	2	17,949	0.01%
2020/07/22	105	395.37	12	394.75	396.00	93	18,359	0.51%	大買/
2020/07/21	7	388.64	21.3	388.18	388.00	-14.3	18,441	-0.08%
2020/07/20	104	380.02	2	382.00	382.00	102	18,646	0.55%	大買/鉅額交易
2020/07/17	2	378.75	13	381.12	379.00	-11	18,968	-0.06%
2020/07/16	2	379.25	3	380.00	377.00	-1	19,192	-0.01%
2020/07/15	2	378.00	6	375.83	374.50	-4	19,332	-0.02%
2020/07/14	7	379.14	8	383.81	374.00	-1	19,688	-0.01%
2020/07/13	9	375.56	18	378.36	380.50	-9	19,916	-0.05%
2020/07/10	16	376.09	8	373.06	370.50	8	20,835	0.04%
2020/07/09	16	381.78	1	384.50	379.50	15	20,941	0.07%
2020/07/08	200	387.79	3	387.00	387.00	197	21,081	0.93%	大買/鉅額交易
2020/07/07	86	390.19	14	390.00	392.50	72	21,183	0.34%
2020/07/06	10	373.85	18	376.58	378.50	-8	21,407	-0.04%
2020/07/03	4	379.88	4	381.50	377.00	0	21,730	0.00%
2020/07/02	9	377.50	4	378.25	377.00	5	21,947	0.02%
2020/07/01	5	380.90	4	382.63	379.50	1	22,053	0.00%
2020/06/30	21	378.52	8	381.06	381.00	13	22,017	0.06%
2020/06/29	4	396.38	0	0.00	391.00	4	21,701	0.02%
2020/06/24	5	410.70	5	411.20	407.50	0	21,595	0.00%
2020/06/23	7	405.50	10	406.10	406.00	-3	21,573	-0.01%
2020/06/22	4.1	399.21	3	399.50	396.50	1.1	21,487	0.01%
2020/06/19	6	412.08	12	411.17	404.50	-6	21,565	-0.03%
2020/06/18	8	403.50	9	403.11	405.00	-1	21,525	0.00%
2020/06/17	6	400.42	14	399.86	399.00	-8	21,523	-0.04%
2020/06/16	4	391.63	16	392.13	396.00	-12	21,656	-0.06%
2020/06/15	3	383.83	2	382.75	382.00	1	21,862	0.00%
2020/06/12	5	375.40	12	380.58	381.00	-7	22,147	-0.03%
2020/06/11	6	384.00	7	384.29	383.50	-1	22,548	0.00%
2020/06/10	1	398.50	1	395.50	394.50	0	22,704	0.00%
2020/06/09	7	393.79	2	396.00	392.50	5	22,883	0.02%
2020/06/08	2.1	393.29	1	390.00	393.00	1.1	23,169	0.00%
2020/06/05	16	399.25	23	392.91	387.50	-7	23,158	-0.03%
2020/06/04	2	399.50	3	399.67	400.50	-1	23,039	0.00%
2020/06/03	6	390.33	13	391.23	392.00	-7	22,971	-0.03%
2020/06/02	10	385.15	0	0.00	383.00	10	22,862	0.04%
2020/06/01	4	383.38	6	381.25	385.50	-2	22,847	-0.01%
2020/05/29	2	364.25	9	369.39	370.50	-7	22,950	-0.03%
2020/05/28	12	373.58	3	374.00	370.00	9	23,024	0.04%
2020/05/27	4	375.88	6	375.25	376.00	-2	23,258	-0.01%
2020/05/26	14	377.29	7	377.57	371.00	7	23,586	0.03%
2020/05/25	11	369.00	15	364.70	376.00	-4	23,905	-0.02%
2020/05/22	7	373.71	3	371.50	371.50	4	23,914	0.02%
2020/05/21	6	384.75	6	385.42	382.00	0	23,916	0.00%
2020/05/20	19	385.97	18	386.08	384.50	1	23,896	0.00%
2020/05/19	8	373.44	7	374.07	373.00	1	23,524	0.00%
2020/05/18	13	375.85	4	370.00	369.00	9	23,519	0.04%
2020/05/15	17	390.00	21	392.60	386.00	-4	23,501	-0.02%
2020/05/14	25	392.86	3	386.33	385.50	22	23,283	0.09%
2020/05/13	14	402.21	11	401.95	402.50	3	23,119	0.01%
2020/05/12	6	408.08	6	404.08	406.00	0	22,927	0.00%
2020/05/11	2	410.75	7	410.86	413.50	-5	22,828	-0.02%
2020/05/08	12	407.83	21	404.48	403.50	-9	22,859	-0.04%
2020/05/07	20	417.93	12.1	413.32	410.00	7.9	22,707	0.03%
2020/05/06	18	413.67	22.7	415.23	416.00	-4.7	22,443	-0.02%
2020/05/05	19	414.32	11	415.22	407.00	8	22,198	0.04%
2020/05/04	1	380.50	5	388.60	391.50	-4	21,593	-0.02%
2020/04/30	5	390.40	14	390.64	391.00	-9	21,506	-0.04%
2020/04/29	22	384.52	5	384.10	380.00	17	21,313	0.08%
2020/04/28	42	389.77	21	392.86	383.50	21	21,175	0.10%
2020/04/27	3	364.67	18	365.48	379.50	-15	20,727	-0.07%
2020/04/24	7	343.43	6	345.67	345.00	1	20,206	0.00%
2020/04/23	11	350.50	3	347.17	344.00	8	19,998	0.04%
2020/04/22	4	335.25	11	332.45	344.00	-7	19,743	-0.04%
2020/04/21	10	327.60	1	328.00	326.00	9	19,557	0.05%
2020/04/20	1	341.50	10	342.40	343.00	-9	19,488	-0.05%
2020/04/17	16	341.38	7	345.14	339.50	9	19,382	0.05%
2020/04/16	14	338.57	13	341.12	341.50	1	19,076	0.01%
2020/04/15	17	348.12	15	347.97	343.50	2	18,908	0.01%
2020/04/14	1	338.50	6	339.17	338.00	-5	18,422	-0.03%
2020/04/13	9	333.44	2	333.75	332.50	7	18,450	0.04%
2020/04/10	12	341.25	10	341.60	343.00	2	18,307	0.01%
2020/04/09	21	341.10	17	338.35	335.00	4	18,420	0.02%
2020/04/08	14	311.82	14	322.61	329.00	0	17,944	0.00%
2020/04/07	12.1	297.81	9	297.94	299.50	3.1	17,628	0.02%
2020/04/06	8	281.19	2	286.75	288.00	6	17,532	0.03%
2020/04/01	1	276.50	2	272.75	272.50	-1	17,404	-0.01%
2020/03/31	1	286.50	1	284.50	274.50	0	17,453	0.00%
2020/03/30	2	275.25	1	278.50	278.00	1	17,502	0.01%
2020/03/27	6	290.82	16	293.63	280.50	-10	17,595	-0.06%
2020/03/26	14	282.68	5	286.40	291.50	9	17,504	0.05%
2020/03/25	12	288.83	9	292.50	292.00	3	17,609	0.02%
2020/03/24	6	269.58	8	272.63	274.00	-2	17,409	-0.01%
2020/03/20	6	249.67	4	245.88	252.00	2	17,066	0.01%
2020/03/19	3.3	231.67	17	231.29	229.50	-13.7	16,768	-0.08%
2020/03/18	3	263.67	0	0.00	254.50	3	16,462	0.02%
2020/03/17	13	275.23	10	275.50	265.00	3	16,208	0.02%
2020/03/16	10	315.35	4	312.36	290.50	6	15,777	0.04%
2020/03/13	6	312.92	6	315.08	320.00	0	15,477	0.00%
2020/03/12	11	351.45	2	357.50	345.50	9	15,311	0.06%
2020/03/11	2	392.25	1	385.00	383.50	1	14,998	0.01%
2020/03/10	3	376.33	8	382.94	394.50	-5	14,881	-0.03%
2020/03/09	12	389.33	3	387.99	386.00	9	14,982	0.06%
2020/03/06	3	405.83	2	407.50	406.50	1	15,083	0.01%
2020/03/05	3	410.33	3	405.83	410.50	0	15,072	0.00%
2020/03/04	3	409.67	2	400.50	400.50	1	14,924	0.01%
2020/03/03	3	427.50	2	432.25	417.00	1	14,662	0.01%
2020/03/02	2	416.75	3	416.00	418.50	-1	14,572	-0.01%
2020/02/27	6	420.25	2	424.75	410.00	4	14,332	0.03%
2020/02/26	22	461.14	5	453.50	441.00	17	13,904	0.12%
2020/02/25	16	485.44	10	488.35	485.00	6	13,410	0.04%
2020/02/24	0	0.00	4	473.63	484.50	-4	13,110	-0.03%
2020/02/21	1	470.50	1	465.00	472.00	0	12,946	0.00%
2020/02/19	0	0.00	1	454.00	460.00	-1	12,707	-0.01%
2020/02/18	4	455.38	1	464.00	450.00	3	12,599	0.02%
2020/02/17	1	453.00	1	456.50	453.00	0	12,764	0.00%
2020/02/14	2	446.25	5	449.70	457.00	-3	12,670	-0.02%
2020/02/13	1	443.50	1	451.50	439.00	0	12,738	0.00%
2020/02/12	1	448.00	3	443.00	448.00	-2	12,673	-0.02%
2020/02/11	2	437.00	11	436.45	437.00	-9	12,601	-0.07%
2020/02/10	1	416.50	7	419.07	418.50	-6	12,441	-0.05%
2020/02/07	2	417.75	2	416.00	416.50	0	12,358	0.00%
2020/02/06	1	419.00	1	422.00	417.00	0	12,329	0.00%
2020/02/05	0	0.00	2	424.25	413.00	-2	12,417	-0.02%
2020/02/04	5	414.60	9	418.11	418.50	-4	12,328	-0.03%
2020/02/03	2	384.25	5	386.60	392.00	-3	12,189	-0.02%
2020/01/31	1	387.00	5	385.90	386.50	-4	12,084	-0.03%
2020/01/30	18	381.94	7	386.36	374.00	11	11,931	0.09%
2020/01/17	5	416.70	1	425.00	413.00	4	11,912	0.03%
2020/01/16	6	422.33	8	422.06	417.00	-2	11,948	-0.02%
2020/01/15	3	415.00	2	423.00	413.00	1	11,920	0.01%
2020/01/14	3	406.17	17	409.50	419.00	-14	11,961	-0.12%
2020/01/13	3	390.83	4	390.13	390.00	-1	11,852	-0.01%
2020/01/10	2	393.00	0	0.00	392.50	2	11,859	0.02%
2020/01/09	7	396.14	8	397.13	392.00	-1	11,944	-0.01%
2020/01/08	11	390.73	13	387.65	387.00	-2	11,937	-0.02%
2020/01/07	20	421.00	1	417.00	414.00	19	11,645	0.16%
2020/01/06	6	463.33	1	466.00	460.00	5	11,658	0.04%
2020/01/03	1	453.50	6	454.58	468.00	-5	11,967	-0.04%
2020/01/02	3	436.00	5	437.50	436.00	-2	11,787	-0.02%
2019/12/31	3	434.00	1	437.00	437.00	2	11,843	0.02%
2019/12/30	0	0.00	6	424.42	436.00	-6	11,735	-0.05%
2019/12/27	1	408.50	4	407.13	411.00	-3	11,692	-0.03%
2019/12/26	1	402.00	1	407.50	402.00	0	12,023	0.00%
2019/12/25	2	397.00	3	401.50	403.50	-1	12,124	-0.01%
2019/12/24	8	392.19	4	393.13	395.00	4	12,256	0.03%
2019/12/23	6	383.42	0	0.00	383.00	6	12,052	0.05%
2019/12/20	7	394.00	6	398.83	389.50	1	11,942	0.01%
2019/12/19	1	384.00	1	382.00	383.00	0	11,581	0.00%
2019/12/17	1	377.50	0	0.00	377.00	1	11,409	0.01%
2019/12/16	0	0.00	1	380.00	379.00	-1	11,374	-0.01%
2019/12/13	2	382.50	4	383.00	376.50	-2	11,419	-0.02%
2019/12/12	0	0.00	1	381.50	381.50	-1	11,277	-0.01%
2019/12/11	2	374.25	12	376.42	378.50	-10	11,125	-0.09%
2019/12/10	13	370.54	1	373.50	368.00	12	10,969	0.11%
2019/12/09	9	375.50	4	374.13	372.50	5	10,944	0.05%
2019/12/06	1	364.50	4	368.38	369.00	-3	10,805	-0.03%
2019/12/05	8	365.81	2	365.50	362.00	6	10,769	0.06%
2019/12/04	10	363.20	10	367.88	361.00	0	10,820	0.00%
2019/12/03	3	354.50	17	356.29	363.00	-14	10,523	-0.13%
2019/12/02	0	0.00	3	336.33	338.00	-3	10,264	-0.03%
2019/11/29	0	0.00	1	331.50	330.00	-1	10,445	-0.01%
2019/11/28	1	336.00	1	335.00	335.00	0	10,723	0.00%
2019/11/27	11	332.00	10.1	331.48	336.50	1	10,677	0.01%
2019/11/26	6	327.92	11	330.14	326.50	-5	10,604	-0.05%
2019/11/25	0	0.00	5	320.80	322.50	-5	10,538	-0.05%
2019/11/21	0	0.00	4	315.25	318.50	-4	10,783	-0.04%
2019/11/20	2	319.50	0	0.00	320.00	2	10,782	0.02%
2019/11/19	0	0.00	1	321.50	323.50	-1	10,827	-0.01%
2019/11/18	3.5	319.57	6	320.00	317.50	-2.5	10,776	-0.02%
2019/11/15	2	321.75	0	0.00	321.00	2	10,764	0.02%
2019/11/14	11.2	328.01	9	329.33	326.50	2.2	10,669	0.02%
2019/11/13	3	310.50	1	310.50	310.50	2	10,231	0.02%
2019/11/11	6	287.50	2	287.75	282.50	4	10,261	0.04%
2019/11/08	3	308.33	1	307.50	307.00	2	10,018	0.02%
2019/11/07	3	307.00	3	307.67	306.00	0	10,047	0.00%
2019/11/06	2	309.75	1	315.50	307.00	1	9,990	0.01%
2019/11/04	2	315.00	2	315.25	312.50	0	9,989	0.00%
2019/11/01	3	306.33	15	309.50	316.00	-12	10,092	-0.12%
2019/10/31	10	319.25	0	0.00	314.00	10	9,931	0.10%
2019/10/30	4	319.50	8	320.00	320.50	-4	9,866	-0.04%
2019/10/29	7	318.36	7	320.57	318.00	0	9,798	0.00%
2019/10/28	8	317.19	1	318.00	316.50	7	9,828	0.07%
2019/10/25	1	319.00	0	0.00	316.00	1	9,810	0.01%
2019/10/24	2	319.50	9	319.50	317.00	-7	9,735	-0.07%
2019/10/23	0	0.00	2	312.50	312.50	-2	9,601	-0.02%
2019/10/22	5	313.10	3	313.83	311.50	2	9,502	0.02%
2019/10/21	5	318.60	3	319.50	313.50	2	9,444	0.02%
2019/10/18	2	313.50	2	309.00	312.50	0	9,240	0.00%
2019/10/17	1	309.50	4	308.25	310.50	-3	9,121	-0.03%
2019/10/16	8	302.19	0	0.00	302.00	8	9,068	0.09%
2019/10/15	4.1	309.95	0	0.00	306.00	4.1	8,890	0.05%
2019/10/14	6	311.58	1	310.00	314.50	5	8,738	0.06%
2019/10/09	8	299.06	21	300.38	301.50	-13	8,561	-0.15%
2019/10/08	5	286.30	20	286.03	298.50	-15	8,237	-0.18%
2019/10/07	3	271.00	6	272.25	276.00	-3	7,784	-0.04%
2019/10/04	1	269.00	0	0.00	261.00	1	7,557	0.01%
2019/10/03	8	266.56	8	266.25	265.50	0	7,488	0.00%
2019/10/02	4	269.38	10	267.60	269.00	-6	7,398	-0.08%
2019/10/01	14	265.54	19	262.71	268.00	-5	7,267	-0.07%
2019/09/27	3	244.17	6	245.67	246.50	-3	6,985	-0.04%
2019/09/26	7	238.79	22	238.95	238.50	-15	6,770	-0.22%
2019/09/25	5	229.30	3	228.83	229.50	2	6,527	0.03%
2019/09/24	2	232.25	0	0.00	231.50	2	6,602	0.03%
2019/09/23	1	233.00	3	234.50	233.00	-2	6,636	-0.03%
2019/09/20	3	232.00	4	235.50	233.50	-1	6,677	-0.01%
2019/09/18	2	233.00	2	234.00	232.50	0	6,690	0.00%
2019/09/17	8	236.31	3	240.17	233.50	5	6,698	0.07%
2019/09/16	1	229.00	0	0.00	231.50	1	6,647	0.02%
2019/09/12	2	231.50	2	233.00	231.00	0	6,833	0.00%
2019/09/11	0	0.00	1	230.50	230.00	-1	6,911	-0.01%
2019/09/10	5	229.80	4	230.75	228.50	1	6,957	0.01%
2019/09/09	5	234.20	7	233.57	233.00	-2	7,005	-0.03%
2019/09/06	6	239.08	1	238.00	237.00	5	6,985	0.07%
2019/09/05	7	239.07	7	240.71	238.00	0	6,921	0.00%
2019/09/04	7	236.29	9	236.06	234.50	-2	6,792	-0.03%
2019/09/03	13	235.54	8	236.06	235.50	5	6,765	0.07%
2019/09/02	4	233.25	45	233.63	236.00	-41	6,703	-0.61%
2019/08/30	9	223.22	17	222.42	227.00	-8	6,498	-0.12%
2019/08/29	1	205.00	1	207.00	206.50	0	6,338	0.00%
2019/08/28	4	204.88	3	205.50	204.50	1	6,369	0.02%
2019/08/27	21	208.64	18.9	204.37	203.00	2.1	6,348	0.03%
2019/08/26	9	211.17	3	210.33	209.00	6	6,334	0.09%
2019/08/23	6	256.58	22	258.73	258.00	-16	6,231	-0.26%
2019/08/22	8	257.94	1	254.50	253.00	7	6,180	0.11%
2019/08/21	10	261.70	0	0.00	257.50	10	6,140	0.16%
2019/08/20	1	265.50	1	265.50	265.50	0	6,076	0.00%
2019/08/19	6	264.83	11	264.82	264.50	-5	6,067	-0.08%
2019/08/16	3	264.50	57	263.80	263.50	-54	6,169	-0.88%
2019/08/15	5	263.50	0	0.00	264.50	5	6,197	0.08%
2019/08/14	0	0.00	9	271.22	268.50	-9	6,242	-0.14%
2019/08/13	4	265.00	3	266.67	266.50	1	6,223	0.02%
2019/08/12	1	264.50	11	265.45	268.50	-10	6,311	-0.16%
2019/08/08	1	254.00	0	0.00	257.00	1	6,341	0.02%
2019/08/07	5	255.20	1	250.50	250.50	4	6,380	0.06%
2019/08/06	7	252.57	11	254.09	258.50	-4	6,530	-0.06%
2019/08/05	18	261.44	18	264.58	260.00	0	6,653	0.00%
2019/08/02	9	260.11	8	258.94	257.50	1	6,659	0.02%
2019/08/01	2	268.25	5	266.60	266.00	-3	6,678	-0.04%
2019/07/31	4	262.75	7	264.57	266.00	-3	6,735	-0.04%
2019/07/30	6	263.42	11	263.68	264.50	-5	6,751	-0.07%
2019/07/29	6	258.75	7	258.07	258.50	-1	6,693	-0.01%
2019/07/26	1	257.50	0	0.00	259.50	1	6,791	0.01%
2019/07/25	7	255.64	5	256.40	258.00	2	6,811	0.03%
2019/07/24	4	256.63	7	257.14	255.50	-3	6,857	-0.04%
2019/07/23	4	257.88	5	256.30	255.00	-1	7,072	-0.01%
2019/07/22	12	254.63	0	0.00	253.00	12	7,114	0.17%
2019/07/19	6	260.33	4	258.88	257.50	2	7,278	0.03%
2019/07/18	17	261.41	4	259.25	259.00	13	7,308	0.18%
2019/07/17	7	267.07	1	267.00	267.00	6	7,339	0.08%
2019/07/16	1	269.50	5	270.80	269.50	-4	7,398	-0.05%
2019/07/15	20	266.70	14	266.29	267.50	6	7,462	0.08%
2019/07/12	4	270.63	7	272.64	273.50	-3	7,635	-0.04%
2019/07/11	0	0.00	5	273.00	271.50	-5	7,939	-0.06%
2019/07/09	7	266.07	2	270.00	264.00	5	7,998	0.06%
2019/07/08	1	278.00	1	275.00	275.00	0	7,963	0.00%
2019/07/05	3	278.50	4	279.25	278.00	-1	8,066	-0.01%
2019/07/04	17	278.59	10	275.85	277.00	7	8,069	0.09%
2019/07/03	5	270.30	0	0.00	270.00	5	8,107	0.06%
2019/07/02	5	272.10	1	272.00	271.50	4	8,194	0.05%
2019/07/01	0	0.00	2	270.00	272.50	-2	8,287	-0.02%
2019/06/28	3	267.17	0	0.00	264.00	3	8,235	0.04%
2019/06/27	3	267.00	1	269.00	267.50	2	8,232	0.02%
2019/06/26	0	0.00	1	266.00	266.00	-1	8,216	-0.01%
2019/06/25	4	266.38	0	0.00	263.50	4	8,208	0.05%
2019/06/24	1	267.00	1	271.00	271.00	0	8,203	0.00%
2019/06/21	5	268.20	3	266.17	267.50	2	8,223	0.02%
2019/06/20	14	271.14	2	271.75	270.00	12	8,264	0.15%
2019/06/19	4	264.00	4	263.88	264.00	0	8,166	0.00%
2019/06/18	7	258.43	1	259.50	258.00	6	8,118	0.07%
2019/06/17	0	0.00	2	256.25	261.00	-2	8,121	-0.02%
2019/06/14	0	0.00	1	251.50	251.00	-1	8,100	-0.01%
2019/06/13	3	247.00	0	0.00	247.00	3	8,139	0.04%
2019/06/12	1	247.50	0	0.00	249.00	1	8,412	0.01%
2019/06/11	2	247.00	0	0.00	251.50	2	8,450	0.02%
2019/06/10	6	249.75	1	250.00	251.00	5	8,413	0.06%
2019/06/06	10	248.50	2	246.75	245.00	8	8,470	0.09%
2019/06/05	22	261.52	15	256.90	256.00	7	8,406	0.08%
2019/06/04	9	264.61	4	264.25	263.50	5	8,298	0.06%
2019/06/03	23	260.11	2	261.25	262.00	21	8,309	0.25%
2019/05/31	2	255.00	4	257.63	261.00	-2	8,295	-0.02%
2019/05/30	2	256.00	1	251.00	251.00	1	8,268	0.01%
2019/05/29	1	252.50	2	254.25	255.00	-1	8,300	-0.01%
2019/05/27	0	0.00	1	244.00	245.00	-1	8,683	-0.01%
2019/05/24	1	245.50	2	243.25	242.00	-1	8,740	-0.01%
2019/05/23	4	245.75	3	244.67	244.50	1	8,862	0.01%
2019/05/22	0	0.00	2	257.75	253.50	-2	8,826	-0.02%
2019/05/21	1	257.50	0	0.00	258.00	1	8,950	0.01%
2019/05/20	1	251.50	1	254.00	251.50	0	8,962	0.00%
2019/05/17	3	251.50	1	249.50	249.50	2	9,055	0.02%
2019/05/16	4	253.88	6	255.50	249.00	-2	9,151	-0.02%
2019/05/15	2	260.75	3	260.50	259.00	-1	9,247	-0.01%
2019/05/14	12	257.88	11	259.50	258.00	1	9,619	0.01%
2019/05/13	13	271.92	11	263.18	259.50	2	9,767	0.02%
2019/05/10	3	284.33	3	288.50	280.50	0	9,627	0.00%
2019/05/09	2	289.75	3	291.50	286.00	-1	9,500	-0.01%
2019/05/08	5	288.40	0	0.00	294.50	5	9,514	0.05%
2019/05/07	2	294.00	1	297.00	293.00	1	9,594	0.01%
2019/05/06	5	291.90	1	292.00	293.50	4	9,807	0.04%
2019/05/03	1	298.00	1	300.50	300.00	0	9,747	0.00%
2019/04/30	3	301.67	0	0.00	304.50	3	9,690	0.03%
2019/04/29	21	307.33	3	301.00	300.50	18	9,725	0.19%
2019/04/26	4	318.13	0	0.00	319.00	4	9,583	0.04%
2019/04/25	1	306.00	2	313.50	321.50	-1	9,624	-0.01%
2019/04/24	2	319.75	0	0.00	319.50	2	9,552	0.02%
2019/04/23	14	321.50	1	322.00	321.50	13	9,640	0.13%
2019/04/22	3	330.00	3.1	330.94	327.50	-0.1	9,626	0.00%
2019/04/19	2	330.50	3	333.33	333.50	-1	9,748	-0.01%
2019/04/18	5	338.50	3	337.67	331.00	2	9,862	0.02%
2019/04/17	4	339.25	12	342.63	345.00	-8	9,990	-0.08%
2019/04/16	0	0.00	2	331.50	332.50	-2	9,759	-0.02%
2019/04/12	2	329.25	0	0.00	326.00	2	10,131	0.02%
2019/04/11	1	331.00	0	0.00	329.00	1	10,283	0.01%
2019/04/10	0.1	330.00	0	0.00	329.00	0.1	10,265	0.00%
2019/04/09	2	328.00	2	330.50	330.00	0	10,321	0.00%
2019/04/08	10	334.05	2	330.00	324.50	8	10,433	0.08%
2019/04/03	4	331.00	1	332.00	330.00	3	10,555	0.03%
2019/04/02	0	0.00	2	323.50	320.00	-2	10,591	-0.02%
2019/04/01	0	0.00	4	321.00	321.00	-4	10,685	-0.04%
2019/03/27	0	0.00	2	323.50	324.00	-2	11,222	-0.02%
2019/03/26	0	0.00	2	321.50	323.00	-2	11,369	-0.02%
2019/03/25	5	319.20	1	318.00	318.00	4	11,539	0.03%
2019/03/22	4	337.50	2	334.00	331.00	2	11,684	0.02%
2019/03/21	1	334.00	0	0.00	334.50	1	11,979	0.01%
2019/03/19	1	341.50	1	339.50	333.50	0	12,527	0.00%
2019/03/18	5	345.00	4	342.75	341.00	1	12,700	0.01%
2019/03/15	16	351.41	11	346.55	345.50	5	12,962	0.04%
2019/03/14	3	336.67	3	335.50	339.00	0	12,989	0.00%
2019/03/07	0	0.00	1	328.00	336.00	-1	14,258	-0.01%
2019/03/06	3	341.00	2	342.50	339.50	1	14,670	0.01%
2019/03/05	1	343.50	3	341.67	340.00	-2	15,102	-0.01%
2019/03/04	2	346.25	2	344.75	349.50	0	15,341	0.00%
2019/02/27	3	353.17	1	348.00	346.00	2	15,421	0.01%
2019/02/26	3	382.17	4	380.50	372.00	-1	15,363	-0.01%
2019/02/25	0	0.00	3	380.00	375.00	-3	15,588	-0.02%
2019/02/22	5	380.00	2	380.75	375.50	3	15,898	0.02%
2019/02/21	5	375.00	9	376.83	381.00	-4	15,977	-0.03%
2019/02/20	4	376.50	2	377.75	373.00	2	16,022	0.01%
2019/02/19	6	369.75	3	367.50	368.00	3	16,155	0.02%
2019/02/18	6	369.67	6	370.50	371.50	0	16,227	0.00%
2019/02/15	9	368.00	8	364.44	360.00	1	16,313	0.01%
2019/02/14	5	379.30	1	376.00	375.50	4	16,411	0.02%
2019/02/13	10	371.45	7	376.86	382.50	3	16,498	0.02%
2019/02/12	4	347.63	13	347.42	352.00	-9	16,465	-0.05%
2019/02/11	6	326.92	1	325.00	328.00	5	16,537	0.03%
2019/01/30	0	0.00	2	324.00	321.50	-2	17,013	-0.01%
2019/01/29	4	320.75	0	0.00	321.00	4	17,472	0.02%
2019/01/28	0	0.00	1	333.00	328.00	-1	17,718	-0.01%
2019/01/25	2	326.75	2	327.50	328.50	0	18,290	0.00%
2019/01/22	1	315.00	0	0.00	316.50	1	19,435	0.01%
2019/01/21	0	0.00	1	322.00	320.00	-1	19,803	-0.01%
2019/01/17	2	323.50	4	320.00	313.50	-2	20,494	-0.01%
2019/01/16	3	317.00	4	318.63	317.50	-1	20,815	0.00%
2019/01/15	0	0.00	1	314.00	314.00	-1	21,044	0.00%
2019/01/14	1	304.50	31	306.50	307.00	-30	21,175	-0.14%
2019/01/11	36	307.67	5	310.00	306.00	31	21,492	0.14%
2019/01/10	2	304.00	0	0.00	304.50	2	21,530	0.01%
2019/01/09	11	310.09	12	312.38	303.50	-1	21,682	0.00%
2019/01/08	3	294.67	3	294.00	294.00	0	21,582	0.00%
2019/01/07	3	297.67	3	297.50	296.50	0	21,821	0.00%
2019/01/04	13	290.42	10	289.35	289.50	3	22,086	0.01%
2019/01/03	1	303.00	1	303.00	303.00	0	22,148	0.00%
2018/12/28	2	321.75	2	320.50	319.00	0	22,743	0.00%
2018/12/27	7	323.14	7	320.07	321.00	0	23,057	0.00%
2018/12/26	3	323.00	3	329.17	314.00	0	23,010	0.00%
2018/12/25	2	320.75	0	0.00	328.50	2	22,973	0.01%
2018/12/24	0	0.00	2.2	325.54	331.00	-2.2	23,045	-0.01%
2018/12/21	2	320.75	2	317.75	328.00	0	23,401	0.00%
2018/12/20	7	312.93	10	308.60	314.00	-3	23,379	-0.01%
2018/12/19	2	325.50	9	322.17	320.00	-7	23,332	-0.03%
2018/12/17	2	320.75	1	318.50	321.50	1	23,451	0.00%
2018/12/14	8	311.81	2	310.50	320.00	6	23,654	0.03%
2018/12/13	10	324.10	14	322.18	314.50	-4	23,631	-0.02%
2018/12/12	1	343.00	0	0.00	338.50	1	23,390	0.00%
2018/12/11	4	328.25	3	332.00	332.00	1	23,313	0.00%
2018/12/10	9	339.83	8	333.81	323.50	1	23,451	0.00%
2018/12/07	3	355.83	2	356.50	356.50	1	23,309	0.00%
2018/12/06	8	373.13	9	373.83	349.50	-1	23,214	0.00%
2018/12/05	6	386.33	4	388.75	388.00	2	23,066	0.01%
2018/12/04	8	410.63	8	410.63	401.50	0	23,116	0.00%
2018/12/03	3	401.67	6	402.00	407.00	-3	23,138	-0.01%
2018/11/30	4	366.00	6	366.25	370.00	-2	23,150	-0.01%
2018/11/29	11	370.73	4	367.50	359.50	7	23,039	0.03%
2018/11/28	16	349.63	13	351.08	357.50	3	22,901	0.01%
2018/11/27	5	336.60	10	336.65	340.00	-5	22,647	-0.02%
2018/11/26	3	321.50	2	325.00	327.00	1	22,440	0.00%
2018/11/23	24	330.81	21	320.38	319.00	3	22,378	0.01%
2018/11/22	13	343.58	18	337.47	332.00	-5	22,313	-0.02%
2018/11/21	3	332.17	5	332.40	340.00	-2	22,117	-0.01%
2018/11/20	1	315.50	3	317.50	321.00	-2	21,995	-0.01%
2018/11/19	8	314.44	8	314.94	317.50	0	21,950	0.00%
2018/11/16	27	320.35	25	312.74	310.00	2	21,979	0.01%
2018/11/15	8	307.50	6	309.92	312.00	2	21,801	0.01%
2018/11/14	3	312.67	2	312.50	306.00	1	21,837	0.00%
2018/11/13	13	300.23	12	307.13	311.00	1	21,884	0.00%
2018/11/12	7	308.36	3	304.00	310.00	4	21,928	0.02%
2018/11/09	16	325.47	22	327.07	329.00	-6	21,966	-0.03%
2018/11/08	23	338.80	17	339.35	324.00	6	21,832	0.03%
2018/11/07	29	315.71	22	311.80	331.00	7	21,787	0.03%
2018/11/06	9	320.72	1	345.00	308.00	8	21,693	0.04%
2018/11/05	19	340.82	26	338.48	340.00	-7	21,585	-0.03%
2018/11/02	23	364.33	24	370.00	345.50	-1	21,659	0.00%
2018/11/01	24	336.15	28	341.36	347.00	-4	21,253	-0.02%
2018/10/31	24	315.25	24	316.54	315.50	0	20,947	0.00%
2018/10/30	6	307.17	1	301.50	298.00	5	20,601	0.02%
2018/10/29	5	325.40	10	325.40	320.00	-5	20,523	-0.02%
2018/10/26	8	321.94	4	317.50	324.00	4	20,366	0.02%
2018/10/25	1	318.00	8	324.75	315.50	-7	20,022	-0.03%
2018/10/24	8	350.44	9	354.72	349.00	-1	19,958	-0.01%
2018/10/23	5	383.60	1	375.00	366.00	4	19,663	0.02%
2018/10/22	20	387.10	17	387.88	390.00	3	19,377	0.02%
2018/10/19	17	399.00	15	395.57	394.00	2	19,227	0.01%
2018/10/18	6	424.42	6	423.75	421.50	0	18,942	0.00%
2018/10/17	15	433.73	13	436.77	418.00	2	18,861	0.01%
2018/10/16	4	421.88	3	425.00	419.00	1	18,685	0.01%
2018/10/15	13	423.00	11	421.91	410.00	2	18,626	0.01%
2018/10/12	10	410.70	6	407.75	415.00	4	18,516	0.02%
2018/10/11	3	396.83	3	389.67	388.00	0	18,424	0.00%
2018/10/09	3	416.83	7	417.21	423.50	-4	18,235	-0.02%
2018/10/08	30	395.92	38	389.75	404.00	-8	17,981	-0.04%
2018/10/05	13	416.19	11	416.59	403.00	2	17,564	0.01%
2018/10/04	13	454.73	11	448.50	446.00	2	17,277	0.01%
2018/10/03	4	458.75	3	452.17	451.00	1	17,402	0.01%
2018/10/02	13	469.12	9	463.89	458.00	4	17,240	0.02%
2018/10/01	12	460.04	11	460.14	470.00	1	17,144	0.01%
2018/09/28	14	459.93	16	469.75	459.00	-2	17,136	-0.01%
2018/09/27	10	482.85	14	482.00	466.00	-4	16,819	-0.02%
2018/09/26	1	498.00	1	507.00	490.00	0	16,641	0.00%
2018/09/25	19	511.89	18	510.83	506.00	1	16,651	0.01%
2018/09/21	20	501.53	20	506.80	514.00	0	16,571	0.00%
2018/09/20	15	477.87	11	489.09	490.00	4	16,382	0.02%
2018/09/19	6	491.58	6.2	482.31	479.00	-0.2	15,986	0.00%
2018/09/18	1	507.00	1	513.00	501.00	0	15,768	0.00%
2018/09/17	1	525.00	0	0.00	533.00	1	15,646	0.01%
2018/09/14	14	525.21	11	525.36	534.00	3	15,608	0.02%
2018/09/13	2	541.00	1	537.00	508.00	1	15,358	0.01%
2018/09/12	10	531.90	10	528.20	528.00	0	15,240	0.00%
2018/09/11	8	549.00	9	552.22	546.00	-1	15,244	-0.01%
2018/09/10	6	532.00	7	536.00	532.00	-1	15,046	-0.01%
2018/09/07	3	587.00	3	574.33	545.00	0	14,799	0.00%
2018/09/06	2	616.50	3	610.67	595.00	-1	14,466	-0.01%
2018/09/05	10	620.50	10	631.70	611.00	0	14,238	0.00%
2018/09/04	12	624.00	11	625.36	630.00	1	14,222	0.01%
2018/09/03	5	651.60	1	633.00	629.00	4	13,956	0.03%
2018/08/31	5	698.00	5	698.20	698.00	0	13,827	0.00%
2018/08/30	8	703.50	8.1	702.81	696.00	-0.1	13,859	0.00%
2018/08/29	2	686.50	3	698.67	705.00	-1	13,851	-0.01%
2018/08/28	8	694.25	7	686.29	675.00	1	13,739	0.01%
2018/08/27	7	681.14	8	687.50	695.00	-1	13,582	-0.01%
2018/08/24	0	643.00	0	0.00	643.00	0	13,402	0.00%
2018/08/23	7	642.14	7	637.43	628.00	0	13,317	0.00%
2018/08/22	6	666.00	7	661.86	650.00	-1	13,214	-0.01%
2018/08/21	3	658.33	2	661.00	673.00	1	13,070	0.01%
2018/08/20	3	652.33	5	644.20	662.00	-2	12,901	-0.02%
2018/08/17	5	674.20	6	671.83	630.00	-1	12,641	-0.01%
2018/08/16	7	640.21	5	643.20	663.00	2	12,302	0.02%
2018/08/15	10	617.90	9	621.11	610.00	1	12,018	0.01%
2018/08/14	7	627.00	6	615.83	637.00	1	11,792	0.01%
2018/08/13	8	610.63	12	618.33	597.00	-4	11,467	-0.03%
2018/08/10	15	689.13	12	674.00	651.00	3	11,084	0.03%
2018/08/09	22	726.22	21	720.10	720.00	1	10,698	0.01%
2018/08/08	14	780.29	6	787.17	742.00	8	10,347	0.08%
2018/08/07	0	0.00	1	785.00	788.00	-1	10,030	-0.01%
2018/08/06	6	748.67	4	748.75	724.00	2	10,095	0.02%
2018/08/03	7	724.43	5	724.00	730.00	2	10,156	0.02%
2018/08/01	1	783.00	1	793.08	795.00	0	9,883	0.00%
2018/07/31	1	845.00	1	831.00	781.00	0	9,829	0.00%
2018/07/30	8	889.00	0	0.00	840.00	8	9,636	0.08%
2018/07/27	1	927.00	1	921.00	933.00	0	9,581	0.00%
2018/07/25	0	0.00	1	908.00	925.00	-1	9,619	-0.01%
2018/07/23	3	822.67	3	826.33	843.00	0	9,844	0.00%
2018/07/20	0	0.00	1	830.00	812.00	-1	9,892	-0.01%
2018/07/19	1	888.00	0	0.00	892.00	1	9,848	0.01%
2018/07/16	1	1015.00	1	962.00	962.00	0	9,580	0.00%
2018/07/13	2	1009.44	2	1005.00	998.00	0	9,632	0.00%
2018/07/11	1	1000.00	0	0.00	965.00	1	9,508	0.01%
2018/07/09	1	1040.00	0	0.00	1020.00	1	9,168	0.01%
2018/07/06	3	1170.00	4	1152.50	1175.00	-1	9,120	-0.01%
2018/07/05	2	1100.00	2	1105.00	1115.00	0	9,021	0.00%
2018/07/03	7	1261.43	4	1254.33	1165.00	3	8,943	0.03%
2018/07/02	5	1180.00	6	1197.50	1230.00	-1	8,742	-0.01%
2018/06/29	1	1105.00	2	1102.50	1125.00	-1	8,658	-0.01%
2018/06/28	6	1038.33	5	1049.00	1055.00	1	8,572	0.01%
2018/06/27	3	1068.14	3	1048.33	1020.00	0	8,554	0.00%
2018/06/26	6	972.83	7	982.00	1035.00	-1	8,482	-0.01%
2018/06/25	2	962.50	2	967.50	949.00	0	8,446	0.00%
2018/06/22	3	954.67	2	953.00	942.00	1	8,464	0.01%
2018/06/21	6	1017.50	6	1024.17	987.00	0	8,456	0.00%
2018/06/20	1	940.00	1	970.00	1010.00	0	8,485	0.00%
2018/06/14	0	0.00	2	1150.00	1080.00	-2	8,400	-0.02%
2018/06/13	3	1120.00	0	0.00	1130.00	3	8,377	0.04%
2018/06/12	1	1220.00	0	0.00	1135.00	1	8,374	0.01%
2018/06/08	2	1190.00	1.2	1184.17	1180.00	0.8	8,214	0.01%
2018/06/07	1	1140.00	1	1210.00	1230.00	0	8,254	0.00%
2018/06/04	0	0.00	2	1047.50	1070.00	-2	8,132	-0.02%
2018/06/01	2	973.50	1	972.00	982.00	1	8,189	0.01%
2018/05/31	1	995.00	0	0.00	951.00	1	8,259	0.01%
2018/05/29	0.2	1080.00	0	0.00	1090.00	0.2	8,203	0.00%
2018/05/24	1	850.00	1	902.00	913.00	0	8,482	0.00%
2018/05/23	1	1050.00	1	917.00	883.00	0	8,545	0.00%
2018/05/18	0	882.00	0	0.00	886.00	0	8,598	0.00%
2018/05/17	1	880.00	2	844.50	844.00	-1	8,572	-0.01%
2018/05/14	1	908.00	1	913.00	913.00	0	8,578	0.00%
2018/05/11	9	880.22	9	886.44	830.00	0	8,639	0.00%
2018/05/10	4	811.50	5	816.40	845.00	-1	8,382	-0.01%
2018/05/09	5	760.00	10	770.70	769.00	-5	8,193	-0.06%
2018/05/08	3	746.67	0	0.00	718.00	3	8,066	0.04%
2018/05/07	5	716.40	7	715.43	741.00	-2	7,911	-0.03%
2018/05/04	6	668.67	6	671.33	674.00	0	7,867	0.00%
2018/05/03	1	652.00	1	648.00	653.00	0	7,785	0.00%
2018/05/02	2	643.00	3	650.67	655.00	-1	7,734	-0.01%
2018/04/30	2	628.50	2	642.50	627.00	0	7,707	0.00%
2018/04/26	4	600.75	3	594.67	593.00	1	7,738	0.01%
2018/04/25	1	645.00	0	0.00	584.00	1	7,584	0.01%
2018/04/24	8	666.00	9	653.67	639.00	-1	7,374	-0.01%
2018/04/23	8	648.75	7	657.86	684.00	1	7,193	0.01%
2018/04/20	4	633.50	4	619.50	622.00	0	7,192	0.00%
2018/04/19	8	676.50	6	672.17	650.00	2	7,135	0.03%
2018/04/18	6	630.33	7	637.71	664.00	-1	6,969	-0.01%
2018/04/17	5	623.00	2	619.00	604.00	3	6,938	0.04%
2018/04/16	8	588.50	9	593.67	616.00	-1	6,791	-0.01%
2018/04/13	2	561.00	1	566.00	560.00	1	6,736	0.01%
2018/04/12	3	548.33	5	550.80	552.00	-2	6,707	-0.03%
2018/04/11	2	555.50	1	558.00	544.00	1	6,723	0.01%
2018/04/10	4	547.00	4	545.25	545.00	0	6,796	0.00%
2018/04/09	2	519.50	2	518.50	532.00	0	6,716	0.00%
2018/04/03	1	516.00	1	495.00	511.00	0	6,666	0.00%
2018/04/02	0	0.00	10	528.00	503.00	-10	6,673	-0.15%
2018/03/30	16	556.44	5	544.60	522.00	11	6,663	0.17%
2018/03/29	1	510.00	3	509.67	520.00	-2	6,608	-0.03%
2018/03/28	1	495.00	1	497.00	495.00	0	6,563	0.00%
2018/03/27	4	501.75	4	502.00	503.00	0	6,542	0.00%
2018/03/26	2	494.00	2	475.00	475.00	0	6,466	0.00%
2018/03/23	3	491.83	5	489.70	484.00	-2	6,424	-0.03%
2018/03/22	6	506.50	4	505.50	507.00	2	6,438	0.03%
2018/03/21	4	479.00	3	480.00	488.00	1	6,366	0.02%
2018/03/20	4	449.38	4	453.00	467.00	0	6,256	0.00%
2018/03/19	3	433.33	4	434.38	441.00	-1	6,150	-0.02%
2018/03/15	1	410.50	1	415.00	417.50	0	6,030	0.00%
2018/03/14	3	416.00	2	424.50	405.50	1	6,045	0.02%
2018/03/13	0	0.00	2	417.25	419.00	-2	6,009	-0.03%
2018/03/12	3	412.50	1	418.00	410.00	2	5,998	0.03%
2018/03/09	5	406.40	6	409.92	405.50	-1	5,986	-0.02%
2018/03/08	1	402.50	0	0.00	400.50	1	5,903	0.02%
2018/03/07	2	389.25	4	390.50	393.50	-2	5,856	-0.03%
2018/03/06	2	383.25	1	385.00	383.50	1	5,819	0.02%
2018/03/05	1	376.00	1	377.00	377.00	0	6,084	0.00%
2018/03/02	4	357.50	4	360.75	365.50	0	6,006	0.00%
2018/03/01	1	331.00	2	342.00	346.00	-1	5,882	-0.02%
2018/02/27	1	328.00	2	333.00	330.50	-1	5,833	-0.02%
2018/02/26	3	326.33	1	325.00	325.00	2	5,824	0.03%
2018/02/23	1	338.00	3	342.67	325.00	-2	5,726	-0.03%
2018/02/22	1	330.00	0	0.00	327.00	1	5,606	0.02%
2018/02/21	2	322.25	1	326.00	326.00	1	5,491	0.02%
2018/02/09	1	331.00	0	0.00	331.50	1	5,426	0.02%
2018/02/08	1	367.00	1	348.00	348.00	0	5,406	0.00%
2018/02/07	1	370.00	1	376.00	357.50	0	5,364	0.00%
2018/02/06	2	368.75	1	354.00	354.00	1	5,307	0.02%
2018/02/05	1	385.00	0	0.00	385.00	1	5,207	0.02%
2018/02/02	1	409.00	2	400.75	400.00	-1	5,176	-0.02%
2018/02/01	1	388.00	1	390.00	386.00	0	5,070	0.00%
2018/01/31	3	379.83	4	383.13	387.00	-1	5,049	-0.02%
2018/01/30	1	379.00	0	0.00	373.00	1	5,001	0.02%
2018/01/29	1	380.50	1	381.50	382.50	0	4,960	0.00%
2018/01/24	2	401.00	1	396.00	397.00	1	4,794	0.02%
2018/01/23	1	401.00	3	415.67	395.00	-2	4,728	-0.04%
2018/01/22	2	411.00	2	408.75	415.00	0	4,613	0.00%
2018/01/19	0	0.00	2	378.50	389.00	-2	4,490	-0.04%
2018/01/18	0	0.00	2	362.75	362.00	-2	4,482	-0.04%
2018/01/17	4	350.50	3	358.00	355.00	1	4,397	0.02%
2018/01/16	5	350.50	4	357.25	360.50	1	4,332	0.02%
2018/01/15	1	378.50	0	0.00	354.00	1	4,165	0.02%
2018/01/12	1	389.00	0	0.00	375.00	1	4,073	0.02%
2018/01/11	2	391.50	1	402.50	386.50	1	4,022	0.02%
2018/01/09	3	400.33	1	395.50	394.00	2	3,907	0.05%
2018/01/08	1	401.00	2	397.50	400.00	-1	3,857	-0.03%
2018/01/05	3	400.83	3	406.17	404.00	0	3,856	0.00%
2018/01/04	1	403.50	1	410.00	398.50	0	3,820	0.00%
2018/01/03	2	370.50	1	374.00	389.00	1	3,730	0.03%
2018/01/02	0	0.00	1	350.50	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－17天前

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－22天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－23天前

...詳全文

國巨

券商分點績效/獲利分析

合庫-西台中券商分點個股進出
合庫-西台中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-西台中 券商分點個股進出 合庫-西台中 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-西台中券商分點個股進出
合庫-西台中券商分點全部個股操作績效/獲利分析