國巨 (2327)-日盛-三峽券商分點個股進出

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
662
漲跌
▲5
漲幅
+0.76%
成交量
5,961張
產業
上市電子零組件類股
1883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－日盛-三峽券商分點個股進出

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

日盛-三峽券商分點個股進出
日盛-三峽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
2023/04/07	1	516.00	0	0.00	516.00	1	3,105	0.03%
2023/03/29	1	531.00	1	519.00	520.00	0	3,103	0.00%
2023/03/24	1	521.00	3	524.00	527.00	-2	3,153	-0.06%
2023/03/23	2	505.50	7	516.57	517.00	-5	3,147	-0.16%
2023/03/22	3	507.00	0	0.00	505.00	3	3,139	0.10%
2023/03/20	2	497.00	2	500.00	500.00	0	3,157	0.00%
2023/03/15	3.2	504.93	3	493.00	492.00	0.2	3,179	0.01%
2023/03/14	5	508.00	3	506.00	505.00	2	3,132	0.06%
2023/03/13	2	513.00	8	512.75	519.00	-6	3,134	-0.19%
2023/03/10	3.1	530.73	1	519.00	518.00	2.1	3,165	0.07%
2023/03/09	1	543.00	1	546.89	541.00	0	3,173	0.00%
2023/03/07	5	554.00	0	0.00	559.00	5	3,204	0.16%
2023/03/06	1	547.00	2	550.00	557.00	-1	3,199	-0.03%
2023/03/02	1	542.77	1	531.00	531.00	0	3,150	0.00%
2023/03/01	1	539.00	1	539.00	538.00	0	3,141	0.00%
2023/02/23	5.1	541.37	0	0.00	543.00	5.1	3,113	0.16%
2023/02/22	2	541.02	0	0.00	541.00	2	3,120	0.06%
2023/02/21	0	0.00	1	560.00	560.00	-1	3,121	-0.03%
2023/02/17	0	568.50	0	0.00	569.00	0	3,234	0.00%
2023/02/16	2	571.00	1.1	572.54	575.00	0.9	3,252	0.03%
2023/02/15	11.1	544.54	0	541.00	545.00	11.1	3,223	0.34%
2023/02/14	2	530.00	2.4	541.67	540.00	-0.4	3,220	-0.01%
2023/02/10	1	515.00	1	516.00	516.00	0	3,293	0.00%
2023/02/09	0	516.67	0	0.00	511.00	0	3,308	0.00%
2023/02/08	1	534.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	0	530.00	0	0.00	529.00	0	3,329	0.00%
2023/02/06	0	533.00	0	0.00	533.00	0	3,371	0.00%
2023/02/03	0	535.00	1	540.00	540.00	-1	3,427	-0.03%
2023/02/01	0	530.00	0	0.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	0	538.00	540.00	0	3,468	0.00%
2023/01/17	1	522.00	0	0.00	519.00	1	3,372	0.03%
2023/01/16	0	512.67	0	0.00	513.00	0	3,347	0.00%
2023/01/13	0	0.00	0.8	515.00	514.00	-0.8	3,380	-0.02%
2023/01/11	0	0.00	2	529.00	528.00	-2	3,430	-0.06%
2023/01/10	0	0.00	2.3	527.31	535.00	-2.3	3,429	-0.07%
2023/01/09	1	516.94	4.1	520.12	525.00	-3.1	3,404	-0.09%
2023/01/06	0.1	493.00	0	491.00	496.00	0.1	3,316	0.00%
2023/01/05	0	0.00	1	475.00	485.50	-1	3,296	-0.03%
2023/01/04	2	465.00	2	466.50	465.00	0	3,310	0.00%
2023/01/03	0	0.00	0	462.00	465.50	0	3,399	0.00%
2022/12/28	1	458.00	0	0.00	458.00	1	3,456	0.03%
2022/12/27	1	469.50	0	470.00	464.50	1	3,470	0.03%
2022/12/26	0	459.50	0	0.00	462.50	0	3,473	0.00%
2022/12/23	1	457.06	0	0.00	460.00	1	3,489	0.03%
2022/12/22	0	0.00	0	466.50	466.50	0	3,506	0.00%
2022/12/21	0	454.00	0	0.00	454.50	0	3,514	0.00%
2022/12/20	0	468.00	0	0.00	455.50	0	3,547	0.00%
2022/12/19	0	0.00	0.1	472.00	472.00	-0.1	3,539	0.00%
2022/12/15	0	0.00	1	493.50	495.00	-1	3,506	-0.03%
2022/12/14	1	479.50	1.1	482.45	486.00	-0.1	3,532	0.00%
2022/12/13	0.1	477.75	0	0.00	474.00	0.1	3,606	0.00%
2022/12/12	0	0.00	0	480.50	485.50	0	3,583	0.00%
2022/12/09	1.1	479.47	1	479.00	479.00	0.1	3,600	0.00%
2022/12/08	2	478.00	2	481.75	478.50	0	3,599	0.00%
2022/12/07	1	478.57	1	484.50	484.50	0	3,592	0.00%
2022/12/06	0	497.00	0.1	490.00	491.00	-0.1	3,580	0.00%
2022/12/05	0.1	499.90	2	506.48	502.00	-1.9	3,582	-0.05%
2022/12/02	0	487.00	3	492.49	489.50	-3	3,542	-0.08%
2022/12/01	0	0.00	2	477.50	473.00	-2	3,544	-0.06%
2022/11/30	2	440.00	2	444.01	463.00	0	3,479	0.00%
2022/11/29	0	0.00	0.1	438.50	438.00	-0.1	3,419	0.00%
2022/11/28	0	437.50	0	0.00	437.50	0	3,412	0.00%
2022/11/25	2	452.50	2	445.50	445.00	0	3,397	0.00%
2022/11/24	2.2	453.25	2.1	451.88	452.00	0.1	3,392	0.00%
2022/11/23	2	463.25	2.3	449.70	449.00	-0.3	3,382	-0.01%
2022/11/22	0	0.00	0.3	455.50	458.00	-0.3	3,373	-0.01%
2022/11/21	0	0.00	1	460.00	454.00	-1	3,392	-0.03%
2022/11/18	3	459.33	0	0.00	453.50	3	3,373	0.09%
2022/11/17	0	464.00	1	465.99	466.00	-1	3,349	-0.03%
2022/11/16	1	457.00	1	460.00	461.00	0	3,355	0.00%
2022/11/15	0	0.00	0	452.00	455.00	0	3,294	0.00%
2022/11/14	3.1	445.58	2	440.00	439.50	1.1	3,241	0.03%
2022/11/11	0	0.00	1.8	442.01	445.50	-1.8	3,187	-0.06%
2022/11/10	1	421.50	1.8	420.00	421.50	-0.8	3,081	-0.03%
2022/11/09	1	409.50	1	412.00	424.00	0	3,065	0.00%
2022/11/08	0	0.00	0	389.00	393.50	0	3,012	0.00%
2022/11/07	1	390.50	0	0.00	382.00	1	2,984	0.03%
2022/11/04	0	0.00	0.8	388.00	389.50	-0.8	2,986	-0.03%
2022/11/03	0	0.00	4	385.24	389.50	-4	2,937	-0.14%
2022/11/02	1	382.50	1	380.00	381.50	0	2,891	0.00%
2022/11/01	0.2	369.50	0	0.00	379.00	0.2	2,863	0.01%
2022/10/31	0	361.00	0.8	349.69	367.00	-0.8	2,807	-0.03%
2022/10/19	0.4	269.00	0	0.00	268.00	0.4	2,763	0.01%
2022/10/18	0	279.50	0	0.00	278.50	0	2,727	0.00%
2022/10/17	2	278.00	2	278.50	278.50	0	2,718	0.00%
2022/10/12	1	272.00	1	271.00	270.50	0	2,754	0.00%
2022/10/11	0	274.00	0	0.00	272.50	0	2,742	0.00%
2022/10/07	1	288.00	1	289.50	287.00	0	2,735	0.00%
2022/10/05	4	295.13	3	297.00	297.50	1	2,752	0.04%
2022/10/04	0	0.00	0	288.00	287.50	0	2,772	0.00%
2022/10/03	3	267.17	3	277.50	281.00	0	2,786	0.00%
2022/09/30	1	264.00	1.2	268.87	269.00	-0.2	2,830	-0.01%
2022/09/29	1.2	276.52	1.3	280.00	271.00	-0.1	2,818	0.00%
2022/09/28	0.2	290.47	7	286.50	285.00	-6.8	2,767	-0.25%
2022/09/27	3	300.50	3	301.00	300.00	0	2,795	0.00%
2022/09/26	1.2	300.34	0	0.00	297.00	1.2	2,853	0.04%
2022/09/23	6	317.67	0	0.00	315.50	6	2,928	0.20%
2022/09/22	1	322.50	0.1	323.00	322.50	1	2,962	0.03%
2022/09/19	1	334.00	1	336.00	335.50	0	2,983	0.00%
2022/09/16	0	0.00	6	333.00	332.00	-6	2,991	-0.20%
2022/09/15	0	0.00	0.1	336.00	338.00	-0.1	2,977	0.00%
2022/09/13	2	335.00	2	331.50	333.00	0	2,951	0.00%
2022/09/08	0	0.00	3	338.33	335.00	-3	2,968	-0.10%
2022/09/02	7	317.21	3	313.00	312.50	4	2,913	0.14%
2022/09/01	2	318.00	0	0.00	317.00	2	2,885	0.07%
2022/08/31	3	317.50	3.1	319.77	328.50	-0.1	2,863	0.00%
2022/08/30	3	318.50	3	318.50	317.50	0	2,851	0.00%
2022/08/26	0	0.00	1	330.00	332.00	-1	2,781	-0.04%
2022/08/24	3	325.50	3	322.50	324.00	0	2,780	0.00%
2022/08/22	0.1	330.00	1	330.00	327.00	-0.9	2,845	-0.03%
2022/08/19	1	332.00	0	0.00	332.00	1	2,847	0.04%
2022/08/18	2	324.75	1	325.50	327.50	1	2,833	0.04%
2022/08/17	1	329.00	0	0.00	329.00	1	2,822	0.04%
2022/08/11	2	326.00	2	325.00	326.50	0	2,769	0.00%
2022/08/05	4	320.50	4	323.00	323.00	0	2,818	0.00%
2022/08/04	1	315.00	0	0.00	317.00	1	2,824	0.04%
2022/08/03	3	327.33	3	328.33	326.50	0	2,773	0.00%
2022/08/02	2	333.99	1	331.00	325.50	1	2,804	0.04%
2022/07/27	0	0.00	2	340.50	342.50	-2	2,786	-0.07%
2022/07/22	0	333.50	0	0.00	333.50	0	2,810	0.00%
2022/07/21	1	324.50	2.1	329.05	336.50	-1.1	2,826	-0.04%
2022/07/20	1	325.00	1	326.50	322.50	0	2,791	0.00%
2022/07/13	0.8	318.00	0	0.00	318.00	0.8	2,698	0.03%
2022/07/12	0	0.00	1	310.00	309.00	-1	2,648	-0.04%
2022/07/11	0	302.00	0	0.00	304.00	0	2,589	0.00%
2022/07/08	2.1	303.71	2	308.00	308.50	0.1	2,561	0.00%
2022/07/06	5	286.00	5	282.00	280.00	0	2,465	0.00%
2022/07/05	0	0.00	0.2	286.84	284.50	-0.2	2,455	-0.01%
2022/07/04	4.3	280.93	4	284.00	278.00	0.3	2,403	0.01%
2022/07/01	1.1	298.41	1.1	287.92	282.00	0	2,373	0.00%
2022/06/30	0	309.00	0	0.00	308.00	0	2,292	0.00%
2022/06/29	0.2	323.50	0	0.00	325.00	0.2	2,259	0.01%
2022/06/28	1	332.00	5	335.00	332.00	-4	2,242	-0.18%
2022/06/27	0	0.00	1	339.50	341.50	-1	2,254	-0.04%
2022/06/23	1	331.50	0	0.00	331.50	1	2,215	0.05%
2022/06/22	7	343.06	0	0.00	335.50	7	2,187	0.32%
2022/06/20	0	344.09	1	341.50	342.00	-1	2,165	-0.05%
2022/06/17	1	354.00	0	0.00	354.00	1	2,161	0.05%
2022/06/16	1	376.99	0	0.00	368.00	1	2,151	0.05%
2022/06/15	5	379.30	5	383.00	383.50	0	2,264	0.00%
2022/06/14	0	0.00	0.1	379.50	377.00	-0.1	2,317	0.00%
2022/06/13	0	386.00	0	0.00	384.00	0	2,303	0.00%
2022/06/08	1	403.54	1	407.00	403.00	0	2,314	0.00%
2022/06/02	0	0.00	2	405.75	407.00	-2	2,374	-0.08%
2022/06/01	0.2	405.00	0	0.00	405.00	0.2	2,432	0.01%
2022/05/27	5	391.50	7	392.64	393.00	-2	2,401	-0.08%
2022/05/26	0	387.50	0	0.00	385.50	0	2,443	0.00%
2022/05/24	1	391.00	0	0.00	382.00	1	2,548	0.04%
2022/05/20	1	396.50	1	405.00	395.00	0	2,622	0.00%
2022/05/19	1	394.50	0	0.00	398.00	1	2,634	0.04%
2022/05/17	0	0.00	5	396.50	397.00	-5	2,639	-0.19%
2022/05/13	0	0.00	0	383.00	383.00	0	2,612	0.00%
2022/05/12	7	386.36	0	0.00	378.00	7	2,629	0.27%
2022/05/10	0.1	395.00	0	0.00	392.50	0.1	2,684	0.00%
2022/05/06	0	0.00	0.2	408.50	408.00	-0.2	2,664	-0.01%
2022/05/03	4	407.00	4.2	404.99	406.50	-0.2	2,731	-0.01%
2022/04/27	0	0.00	2	402.00	407.00	-2	2,815	-0.07%
2022/04/26	0.1	397.00	0.6	397.00	399.00	-0.6	2,847	-0.02%
2022/04/25	0	395.43	0	0.00	393.50	0	2,931	0.00%
2022/04/22	0	0.00	1	408.00	405.50	-1	2,949	-0.03%
2022/04/21	0	0.00	1	411.00	412.50	-1	3,014	-0.03%
2022/04/20	2	414.00	2	412.50	409.50	0	3,062	0.00%
2022/04/19	2	414.00	3	412.83	413.00	-1	3,081	-0.03%
2022/04/15	0	0.00	1	406.00	405.00	-1	3,190	-0.03%
2022/04/14	0	401.00	0	0.00	406.00	0	3,274	0.00%
2022/04/13	0	0.00	1.4	397.67	401.00	-1.4	3,356	-0.04%
2022/04/12	0	393.50	0	0.00	393.00	0	3,491	0.00%
2022/04/11	6.1	398.85	0	0.00	398.00	6.1	3,799	0.16%
2022/04/08	0.1	413.00	0	0.00	413.00	0.1	3,859	0.00%
2022/04/07	0.1	419.00	0	0.00	409.00	0.1	3,871	0.00%
2022/04/06	1	419.50	0	0.00	423.50	1	3,865	0.03%
2022/04/01	0	0.00	0.1	428.00	426.00	-0.1	3,930	0.00%
2022/03/31	4	442.98	4	436.00	434.00	0	3,953	0.00%
2022/03/30	3	440.00	3	440.67	440.00	0	3,984	0.00%
2022/03/28	2	425.50	0	0.00	431.50	2	4,080	0.05%
2022/03/24	0.1	431.75	0	0.00	433.00	0.1	4,076	0.00%
2022/03/23	3	433.50	3.1	435.42	433.00	-0.1	4,085	0.00%
2022/03/22	0	429.00	0	0.00	432.00	0	4,078	0.00%
2022/03/21	1	419.00	0	0.00	418.50	1	4,040	0.02%
2022/03/18	0	423.50	2	423.50	423.50	-2	4,022	-0.05%
2022/03/17	0	0.00	0	442.00	445.50	0	3,898	0.00%
2022/03/16	0	415.00	0	0.00	417.50	0	3,845	0.00%
2022/03/15	0	422.28	0	0.00	420.00	0	3,842	0.00%
2022/03/10	0	0.00	0	436.50	436.00	0	3,901	0.00%
2022/03/08	0.1	417.06	0	0.00	414.50	0.1	3,907	0.00%
2022/03/07	0	432.00	0	0.00	427.00	0	3,897	0.00%
2022/03/04	0	453.00	0	0.00	450.50	0	3,893	0.00%
2022/03/01	0	0.00	1	461.50	465.00	-1	3,973	-0.03%
2022/02/25	1	451.50	1	450.00	451.50	0	3,971	0.00%
2022/02/24	0	450.00	0	0.00	448.00	0	3,958	0.00%
2022/02/22	0	468.12	0	0.00	469.50	0	3,930	0.00%
2022/02/15	0	468.50	0	0.00	464.50	0	4,054	0.00%
2022/02/14	0	469.00	0	0.00	464.00	0	4,050	0.00%
2022/02/11	0.2	482.41	0	0.00	482.00	0.2	4,043	0.01%
2022/02/10	0	0.00	0.3	474.00	489.50	-0.3	4,046	-0.01%
2022/02/09	0	0.00	1	465.00	466.00	-1	4,002	-0.02%
2022/02/08	4	460.13	3	457.00	456.50	1	4,004	0.02%
2022/02/07	0	454.00	0	0.00	454.00	0	4,000	0.00%
2022/01/24	1	459.00	1	463.00	463.00	0	4,130	0.00%
2022/01/21	0	0.00	2	476.00	469.50	-2	4,123	-0.05%
2022/01/20	5	489.20	4	483.50	481.50	1	4,162	0.02%
2022/01/19	2	494.01	0	0.00	487.50	2	4,149	0.05%
2022/01/18	7	511.14	3	503.00	502.00	4	4,118	0.10%
2022/01/17	0	0.00	1	490.54	501.00	-1	4,049	-0.02%
2022/01/14	1	482.50	0	0.00	492.00	1	4,047	0.02%
2022/01/13	0	0.00	0.1	499.97	498.00	-0.1	4,035	0.00%
2022/01/11	0	509.00	0	0.00	501.00	0	4,009	0.00%
2022/01/10	0	516.50	1.1	517.23	519.00	-1.1	3,956	-0.03%
2022/01/07	1	522.00	4	514.75	515.00	-3	3,941	-0.08%
2022/01/06	0	0.00	0.2	524.12	523.00	-0.2	3,850	-0.01%
2022/01/05	1	532.99	3	530.67	535.00	-2	3,789	-0.05%
2022/01/04	3	507.00	6	510.51	533.00	-3	3,671	-0.08%
2022/01/03	0	489.58	2.1	488.63	491.00	-2	3,353	-0.06%
2021/12/30	0	0.00	1	479.50	479.50	-1	3,300	-0.03%
2021/12/29	1	475.00	0	473.50	474.00	1	3,332	0.03%
2021/12/28	0	481.33	0	0.00	478.00	0	3,367	0.00%
2021/12/27	0	476.63	0	480.00	481.50	0	3,348	0.00%
2021/12/24	0.1	476.44	0	0.00	473.00	0.1	3,395	0.00%
2021/12/23	0	470.50	0	0.00	476.00	0	3,393	0.00%
2021/12/22	0	0.00	0	466.00	469.50	0	3,393	0.00%
2021/12/15	0	0.00	2	452.50	450.50	-2	3,400	-0.06%
2021/12/14	0	0.00	0.1	450.50	448.50	-0.1	3,425	0.00%
2021/12/13	0.1	455.50	2	457.75	456.50	-1.9	3,448	-0.06%
2021/12/10	1	448.04	0.1	450.50	447.50	0.9	3,480	0.03%
2021/12/09	1	450.00	3	452.50	453.50	-2	3,497	-0.06%
2021/12/07	1	454.50	0	0.00	456.00	1	3,505	0.03%
2021/12/03	0	470.50	2	471.99	472.50	-2	3,533	-0.06%
2021/12/02	0	0.00	2.1	464.10	465.00	-2.1	3,524	-0.06%
2021/11/30	0.2	467.68	1	460.02	456.50	-0.8	3,534	-0.02%
2021/11/29	1	457.00	0	0.00	459.50	1	3,527	0.03%
2021/11/26	1.1	457.40	0	0.00	452.00	1.1	3,537	0.03%
2021/11/25	3	472.00	0	469.40	465.00	3	3,565	0.08%
2021/11/24	6.1	465.95	6	465.08	468.00	0.1	3,593	0.00%
2021/11/23	0	0.00	0.3	461.33	463.00	-0.3	3,634	-0.01%
2021/11/22	2	464.00	2	464.99	466.00	0	3,701	0.00%
2021/11/19	6	458.17	4	460.00	463.00	2	3,720	0.05%
2021/11/18	2.2	454.05	3	456.67	456.00	-0.8	3,746	-0.02%
2021/11/17	0	0.00	1	449.98	448.00	-1	3,775	-0.03%
2021/11/16	0.1	440.70	0	0.00	436.50	0.1	3,871	0.00%
2021/11/15	0	0.00	2	440.01	442.00	-2	4,120	-0.05%
2021/11/12	0	0.00	4	436.00	429.50	-4	4,155	-0.10%
2021/11/11	0	0.00	4	429.63	429.50	-4	4,196	-0.10%
2021/11/10	0	0.00	7	431.00	430.00	-7	4,274	-0.16%
2021/11/09	1	426.00	0	0.00	429.00	1	4,380	0.02%
2021/11/08	1	419.50	1.3	418.88	419.00	-0.3	4,358	-0.01%
2021/11/05	1	426.00	2	424.50	425.50	-1	4,396	-0.02%
2021/11/03	3	426.83	5	422.51	422.50	-2	4,458	-0.05%
2021/11/02	9	413.56	1	409.00	410.00	8	4,405	0.18%
2021/11/01	1	431.00	0	0.00	427.00	1	4,322	0.02%
2021/10/29	1	435.50	5.1	440.49	434.00	-4.1	4,311	-0.10%
2021/10/28	0.1	440.04	0	442.43	438.50	0	4,310	0.00%
2021/10/27	0	426.00	0	0.00	430.50	0	4,235	0.00%
2021/10/26	0	429.00	0	0.00	427.50	0	4,261	0.00%
2021/10/21	0	422.25	0	0.00	419.50	0	4,442	0.00%
2021/10/20	0.1	425.00	0	0.00	426.00	0.1	4,495	0.00%
2021/10/18	1	410.01	0	0.00	410.50	1	4,589	0.02%
2021/10/15	0.1	416.50	0	0.00	417.00	0.1	4,678	0.00%
2021/10/13	0.1	405.00	0	0.00	402.00	0.1	4,753	0.00%
2021/10/08	1	411.00	0	0.00	410.00	1	4,767	0.02%
2021/10/07	0.1	415.50	0	0.00	415.50	0.1	4,774	0.00%
2021/10/06	2	415.45	2	404.75	403.00	0	4,785	0.00%
2021/10/05	0	405.50	0	0.00	417.00	0	4,777	0.00%
2021/10/04	2	410.25	1	411.00	409.50	1	4,776	0.02%
2021/10/01	2	428.52	0	0.00	418.00	2	4,818	0.04%
2021/09/29	12	442.83	0	0.00	439.00	12	5,106	0.24%
2021/09/28	0	455.00	0	0.00	453.00	0	5,152	0.00%
2021/09/24	0.2	471.00	3	469.00	469.00	-2.8	5,315	-0.05%
2021/09/22	0	457.50	3	455.83	463.00	-3	5,528	-0.05%
2021/09/17	0	470.50	0	0.00	470.50	0	5,571	0.00%
2021/09/15	3	472.00	2	476.50	466.00	1	5,586	0.02%
2021/09/14	2	481.50	2	488.50	481.00	0	5,612	0.00%
2021/09/10	2.2	478.87	2	480.75	481.50	0.2	5,759	0.00%
2021/09/08	0	460.50	11	459.45	460.50	-11	6,141	-0.18%
2021/09/07	1	477.00	0	0.00	477.00	1	6,297	0.02%
2021/09/06	1	480.50	2	481.00	480.50	-1	6,296	-0.02%
2021/09/03	9	483.11	3	480.33	480.50	6	6,299	0.10%
2021/09/02	2	480.50	3	485.17	479.50	-1	6,318	-0.02%
2021/09/01	2	488.50	2	480.50	489.00	0	6,367	0.00%
2021/08/31	1	476.00	0	0.00	479.50	1	6,399	0.02%
2021/08/30	0	0.00	2	479.50	484.50	-2	6,386	-0.03%
2021/08/27	3	477.33	2	472.50	477.00	1	6,368	0.02%
2021/08/26	9	466.89	3	465.00	464.50	6	6,378	0.09%
2021/08/25	2	468.25	1	461.00	472.00	1	6,352	0.02%
2021/08/24	1	455.50	1.3	460.54	455.50	-0.3	6,417	0.00%
2021/08/23	0.3	457.00	0	0.00	454.00	0.3	6,446	0.00%
2021/08/20	5.1	440.95	6	447.39	446.00	-0.9	6,412	-0.01%
2021/08/19	6.1	464.27	4	477.38	450.00	2.1	6,317	0.03%
2021/08/18	2	486.75	3.1	483.92	498.00	-1.1	6,165	-0.02%
2021/08/17	0.1	477.96	0	0.00	474.00	0.1	6,154	0.00%
2021/08/16	1	485.00	0	0.00	492.00	1	6,266	0.02%
2021/08/13	0	515.00	1	519.00	500.00	-1	6,284	-0.02%
2021/08/12	1	537.00	0	0.00	529.00	1	6,292	0.02%
2021/08/10	0.1	537.83	0.1	544.77	531.00	0	6,647	0.00%
2021/08/09	1	551.96	1	548.00	545.00	0	6,886	0.00%
2021/08/05	3	555.00	3	558.00	558.00	0	7,424	0.00%
2021/08/04	0	555.67	2	552.50	554.00	-2	7,646	-0.03%
2021/08/03	1	551.00	0	0.00	553.00	1	7,734	0.01%
2021/08/02	3	555.00	3	557.00	557.00	0	7,840	0.00%
2021/07/30	1	566.00	0	0.00	560.00	1	7,891	0.01%
2021/07/29	1	572.97	0	0.00	571.00	1	7,918	0.01%
2021/07/28	1	575.00	0	0.00	565.00	1	8,050	0.01%
2021/07/27	1	600.00	1	584.23	581.00	0	8,046	0.00%
2021/07/23	0	0.00	0.1	596.00	589.00	-0.1	7,938	0.00%
2021/07/22	0	0.00	0.2	597.63	591.00	-0.2	7,932	0.00%
2021/07/21	0	588.00	2.2	582.84	588.00	-2.1	7,887	-0.03%
2021/07/20	0	571.07	0	0.00	568.00	0	7,901	0.00%
2021/07/19	0	570.00	0.1	583.00	583.00	-0.1	7,915	0.00%
2021/07/16	1	576.07	2	578.00	578.00	-1	7,949	-0.01%
2021/07/15	1	590.00	1	584.00	586.00	0	8,102	0.00%
2021/07/14	3	586.00	3	580.33	583.00	0	8,112	0.00%
2021/07/13	1.2	595.33	2	594.99	581.00	-0.8	8,160	-0.01%
2021/07/12	1	586.00	0	0.00	586.00	1	8,159	0.01%
2021/07/09	3.1	593.87	2	584.00	584.00	1.1	8,206	0.01%
2021/07/08	0.1	598.00	0	0.00	590.00	0.1	8,194	0.00%
2021/07/07	1.1	609.00	3	605.67	603.00	-1.9	8,163	-0.02%
2021/07/06	2	589.50	7	590.43	597.00	-5	8,056	-0.06%
2021/07/05	2	572.00	3	570.00	571.00	-1	8,071	-0.01%
2021/07/01	2	567.49	1	557.44	557.00	1	8,044	0.01%
2021/06/29	2	559.00	3	562.99	555.00	-1	7,936	-0.01%
2021/06/28	0	0.00	2	543.00	545.00	-2	7,801	-0.03%
2021/06/23	2	529.00	4	531.50	534.00	-2	7,848	-0.03%
2021/06/22	1	533.96	16	529.49	525.00	-15	7,888	-0.19%
2021/06/21	4	528.50	8	529.00	527.00	-4	7,870	-0.05%
2021/06/18	0	0.00	0	543.00	540.00	0	7,826	0.00%
2021/06/17	3	547.67	5	534.81	545.00	-2	7,778	-0.03%
2021/06/16	1	523.04	3	528.67	531.00	-2	7,623	-0.03%
2021/06/15	3	510.37	2.1	521.82	523.00	0.9	7,543	0.01%
2021/06/11	0	0.00	0	497.00	494.00	0	7,392	0.00%
2021/06/10	16	498.13	0	0.00	500.00	16	7,461	0.21%
2021/06/09	1	501.00	0	0.00	496.00	1	7,502	0.01%
2021/06/08	0	0.00	6	490.17	497.50	-6	7,606	-0.08%
2021/06/07	1	475.50	1	483.50	477.50	0	7,769	0.00%
2021/06/03	1	490.50	0	0.00	494.50	1	7,907	0.01%
2021/06/02	2	489.00	2	490.00	486.00	0	8,012	0.00%
2021/06/01	3	509.00	6	504.00	500.00	-3	8,032	-0.04%
2021/05/31	4	503.75	1	505.99	505.00	3	8,075	0.04%
2021/05/28	1.1	490.57	2	488.01	490.00	-1	8,049	-0.01%
2021/05/26	11	480.18	4	482.25	481.00	7	8,135	0.09%
2021/05/25	2	479.50	5	480.40	479.00	-3	8,138	-0.04%
2021/05/24	4	456.75	8	459.69	463.50	-4	8,191	-0.05%
2021/05/21	1	461.00	1	460.00	458.50	0	8,350	0.00%
2021/05/20	2	449.00	6	444.66	443.50	-4	8,331	-0.05%
2021/05/19	2	447.50	1	442.00	442.50	1	8,333	0.01%
2021/05/18	4	444.63	7	442.86	449.00	-3	8,340	-0.04%
2021/05/17	6	421.17	2.1	424.88	415.50	3.9	8,427	0.05%
2021/05/14	5	440.60	4	446.01	440.00	1	8,287	0.01%
2021/05/13	0.1	418.33	9	405.28	409.50	-8.9	8,073	-0.11%
2021/05/12	3	438.32	8	435.00	423.00	-5	7,929	-0.06%
2021/05/11	9	479.39	0	0.00	469.00	9	7,730	0.12%
2021/05/10	1	527.00	0	0.00	511.00	1	7,695	0.01%
2021/05/07	4	524.50	3	523.69	535.00	1	7,753	0.01%
2021/05/06	0.1	502.00	0	0.00	501.00	0.1	7,796	0.00%
2021/05/05	1	500.00	1	492.00	490.50	0	7,881	0.00%
2021/05/04	2	505.51	3	509.17	503.00	-1	8,049	-0.01%
2021/05/03	7	533.82	0	0.00	522.00	7	8,230	0.09%
2021/04/29	1.1	543.28	0	0.00	543.00	1.1	8,285	0.01%
2021/04/28	4	551.00	0	0.00	547.00	4	8,373	0.05%
2021/04/27	2	557.00	1	557.00	555.00	1	8,464	0.01%
2021/04/26	1.1	559.73	2	555.00	560.00	-0.9	8,557	-0.01%
2021/04/23	5	555.20	3	558.67	554.00	2	8,685	0.02%
2021/04/22	2	547.00	1	553.00	546.00	1	8,861	0.01%
2021/04/21	4	560.50	4	562.25	557.00	0	9,069	0.00%
2021/04/20	2	574.00	4	575.01	571.00	-2	9,320	-0.02%
2021/04/19	1.1	553.10	5.1	558.98	553.00	-4.1	9,393	-0.04%
2021/04/16	2	547.50	2	546.50	551.00	0	9,653	0.00%
2021/04/15	2	545.00	1	544.00	553.00	1	10,131	0.01%
2021/04/14	4.2	544.98	0.1	548.00	546.00	4.2	10,236	0.04%
2021/04/12	0	568.00	3.4	566.82	563.00	-3.4	10,560	-0.03%
2021/04/09	2	587.00	0	0.00	578.00	2	10,571	0.02%
2021/04/08	6	583.83	2	582.01	587.00	4	10,609	0.04%
2021/04/07	0	0.00	6	567.50	570.00	-6	10,587	-0.06%
2021/04/06	0	0.00	2	559.00	562.00	-2	10,645	-0.02%
2021/04/01	1	553.96	1	549.00	553.00	0	10,672	0.00%
2021/03/31	6	553.50	5	562.60	553.00	1	10,747	0.01%
2021/03/30	3	560.00	3.1	564.00	563.00	-0.1	11,057	0.00%
2021/03/29	6.1	562.12	8	554.50	554.00	-2	11,140	-0.02%
2021/03/26	7	555.71	1	558.00	559.00	6	11,223	0.05%
2021/03/25	2	545.01	3	542.33	542.00	-1	11,290	-0.01%
2021/03/24	2	551.50	2	552.00	552.00	0	11,327	0.00%
2021/03/23	0.2	556.00	0	0.00	554.00	0.2	11,551	0.00%
2021/03/22	1	553.00	0	0.00	563.00	1	11,668	0.01%
2021/03/19	1	549.00	2.2	549.91	552.00	-1.2	11,983	-0.01%
2021/03/18	4.1	561.84	1.1	573.33	559.00	3	12,076	0.02%
2021/03/17	2.2	568.23	1.1	576.91	568.00	1.1	12,371	0.01%
2021/03/16	3.1	586.02	6	582.00	579.00	-2.9	12,758	-0.02%
2021/03/15	0	0.00	2	581.00	580.00	-2	13,158	-0.02%
2021/03/12	6	578.00	11	576.00	572.00	-5	13,230	-0.04%
2021/03/11	5	557.20	8	552.88	565.00	-3	13,241	-0.02%
2021/03/10	5	534.20	3	534.00	534.00	2	13,112	0.02%
2021/03/09	8	540.00	2	533.00	535.00	6	13,284	0.05%
2021/03/08	7.2	557.09	3	548.00	547.00	4.2	13,266	0.03%
2021/03/05	5.2	562.69	4	564.50	564.00	1.2	13,334	0.01%
2021/03/04	6.2	581.58	5.2	580.73	575.00	1	13,528	0.01%
2021/03/03	5	584.80	4	591.00	592.00	1	13,543	0.01%
2021/02/26	5	596.60	4	598.75	593.00	1	13,877	0.01%
2021/02/25	6	619.67	1	617.00	614.00	5	14,159	0.04%
2021/02/24	5	623.80	6	617.67	612.00	-1	14,233	-0.01%
2021/02/23	2	630.00	9.1	629.95	637.00	-7.1	14,323	-0.05%
2021/02/22	12	620.50	6	623.83	620.00	6	14,226	0.04%
2021/02/19	5	606.40	2.1	609.52	609.00	2.9	14,128	0.02%
2021/02/18	6	616.00	3	613.02	612.00	3	14,133	0.02%
2021/02/17	4	615.00	16.8	612.64	623.00	-12.8	14,120	-0.09%
2021/02/05	3	591.33	2.4	591.17	588.00	0.6	13,936	0.00%
2021/02/04	1.1	583.18	1	586.00	583.00	0.1	13,989	0.00%
2021/02/03	2.1	590.56	1.6	597.13	593.00	0.5	14,107	0.00%
2021/02/02	1	596.00	1	585.00	596.00	0	14,114	0.00%
2021/02/01	1	558.00	4	568.00	573.00	-3	14,079	-0.02%
2021/01/29	5	585.40	3	583.67	574.00	2	13,973	0.01%
2021/01/28	3.2	577.68	1	577.00	577.00	2.2	13,970	0.02%
2021/01/27	5	600.80	13	599.31	597.00	-8	14,095	-0.06%
2021/01/26	13	620.23	3	607.67	597.00	10	14,352	0.07%
2021/01/25	3	632.33	9	622.67	626.00	-6	14,157	-0.04%
2021/01/22	9	608.22	0	0.00	608.00	9	13,907	0.06%
2021/01/21	0	0.00	6	604.33	608.00	-6	13,821	-0.04%
2021/01/20	3	600.00	1	599.00	594.00	2	13,714	0.01%
2021/01/19	1	607.00	7	609.86	608.00	-6	13,633	-0.04%
2021/01/18	9.1	592.97	4	600.00	602.00	5.1	13,587	0.04%
2021/01/15	3	606.33	8	618.50	602.00	-5	13,422	-0.04%
2021/01/14	12	598.58	4	602.75	608.00	8	13,162	0.06%
2021/01/13	5	600.80	12	594.67	604.00	-7	12,921	-0.05%
2021/01/12	4	579.00	2.1	582.43	575.00	1.9	12,604	0.02%
2021/01/11	4	589.50	3	597.00	592.00	1	12,407	0.01%
2021/01/08	3	547.67	25	550.28	572.00	-22	12,221	-0.18%
2021/01/07	8	529.00	11	525.27	529.00	-3	11,699	-0.03%
2021/01/06	11	519.82	11	520.73	513.00	0	11,576	0.00%
2021/01/05	8	528.88	5	529.80	528.00	3	11,391	0.03%
2021/01/04	9.1	520.01	1	521.00	520.00	8.1	11,327	0.07%
2020/12/31	1	517.00	0.1	517.00	518.00	0.9	11,391	0.01%
2020/12/30	3	519.33	4	517.75	521.00	-1	11,285	-0.01%
2020/12/29	0.1	508.00	3	507.33	506.00	-2.9	11,147	-0.03%
2020/12/28	0	0.00	2	500.00	502.00	-2	11,076	-0.02%
2020/12/25	3	504.00	0	0.00	500.00	3	11,117	0.03%
2020/12/24	11	507.09	5	513.40	504.00	6	11,211	0.05%
2020/12/23	5	493.50	3	489.67	492.00	2	10,873	0.02%
2020/12/22	2	478.50	0	0.00	477.50	2	10,803	0.02%
2020/12/21	2	476.75	3	479.67	482.00	-1	10,763	-0.01%
2020/12/18	5	487.00	5	486.00	485.50	0	10,661	0.00%
2020/12/17	8	483.88	6	489.92	495.00	2	10,605	0.02%
2020/12/16	8	497.13	2	497.75	495.50	6	10,384	0.06%
2020/12/15	11	497.53	2	499.75	488.50	9	10,241	0.09%
2020/12/14	2	519.50	5	519.40	520.00	-3	9,964	-0.03%
2020/12/11	12	511.42	10	515.30	518.00	2	9,826	0.02%
2020/12/10	4	507.25	11	505.32	509.00	-7	9,487	-0.07%
2020/12/09	4	497.01	9	494.17	499.00	-5	9,114	-0.05%
2020/12/08	1	465.00	13	468.12	466.50	-12	8,669	-0.14%
2020/12/07	14	458.29	5	462.70	458.50	9	8,607	0.10%
2020/12/04	7	457.00	4	459.00	459.00	3	8,562	0.04%
2020/12/03	3	455.17	6	461.50	460.50	-3	8,610	-0.03%
2020/12/02	3	447.33	3	450.50	450.00	0	8,368	0.00%
2020/12/01	3	447.00	4	449.50	454.00	-1	8,276	-0.01%
2020/11/30	2	444.75	4	446.13	442.00	-2	8,157	-0.02%
2020/11/27	0	0.00	4	434.63	436.00	-4	7,936	-0.05%
2020/11/26	4	425.75	1	428.00	428.50	3	7,906	0.04%
2020/11/25	17	428.35	24	432.65	423.00	-7	7,934	-0.09%
2020/11/24	1	437.50	11	431.91	437.50	-10	7,624	-0.13%
2020/11/23	0	0.00	8.1	417.85	418.50	-8.1	7,265	-0.11%
2020/11/20	10	414.55	6	410.25	412.00	4	7,173	0.06%
2020/11/19	1	406.50	0	403.50	404.00	1	7,018	0.01%
2020/11/18	1	399.00	1.3	399.94	399.50	-0.3	7,016	0.00%
2020/11/17	1	402.00	1	400.00	398.50	0	7,138	0.00%
2020/11/16	4	400.13	2.1	398.64	396.50	1.9	7,492	0.03%
2020/11/13	1	396.50	1	399.50	397.00	0	7,674	0.00%
2020/11/12	0	396.50	3.1	396.68	395.50	-3.1	7,652	-0.04%
2020/11/11	3.3	393.06	3	394.00	392.50	0.3	7,575	0.00%
2020/11/10	2	389.25	1	385.50	388.00	1	7,471	0.01%
2020/11/09	1.1	386.64	1	387.00	388.00	0.1	7,478	0.00%
2020/11/06	2.1	385.33	2	386.50	381.50	0.1	7,575	0.00%
2020/11/05	1	383.00	3.2	384.84	386.50	-2.2	7,539	-0.03%
2020/11/04	4.1	381.88	6	383.42	381.50	-1.9	7,496	-0.03%
2020/11/03	5	372.60	7	375.43	377.50	-2	7,553	-0.03%
2020/10/30	0.1	358.00	2	357.50	355.50	-1.9	7,515	-0.03%
2020/10/29	3	351.83	3	350.17	351.00	0	7,518	0.00%
2020/10/27	1	356.50	2	358.00	359.00	-1	7,710	-0.01%
2020/10/26	0	0.00	1	359.00	363.00	-1	7,719	-0.01%
2020/10/22	2	355.00	1	357.00	354.50	1	8,411	0.01%
2020/10/21	0	0.00	0.2	356.50	356.50	-0.2	8,727	0.00%
2020/10/19	2	360.00	1	361.50	360.00	1	9,021	0.01%
2020/10/16	0	0.00	3	360.83	359.50	-3	9,188	-0.03%
2020/10/15	0	0.00	1	354.00	354.00	-1	9,252	-0.01%
2020/10/12	1	357.50	0	0.00	353.00	1	9,402	0.01%
2020/10/08	0	0.00	2	362.50	363.00	-2	9,359	-0.02%
2020/10/07	0	0.00	0.2	356.00	356.00	-0.2	9,362	0.00%
2020/09/30	1	351.50	4	350.25	351.50	-3	9,742	-0.03%
2020/09/29	2	346.50	10	347.40	348.00	-8	9,854	-0.08%
2020/09/25	6	324.25	1	325.00	324.00	5	10,214	0.05%
2020/09/24	2	334.25	4	335.88	331.00	-2	10,258	-0.02%
2020/09/23	1	343.00	5	345.50	341.50	-4	10,305	-0.04%
2020/09/22	2	346.00	2	343.50	344.00	0	10,435	0.00%
2020/09/21	2	349.50	0	0.00	348.00	2	10,815	0.02%
2020/09/18	0	0.00	1	358.00	357.00	-1	11,006	-0.01%
2020/09/17	5	358.50	3	359.00	357.50	2	11,223	0.02%
2020/09/16	0	0.00	1	355.50	353.00	-1	11,480	-0.01%
2020/09/15	1	357.50	0	0.00	355.50	1	11,677	0.01%
2020/09/14	1	351.00	2.1	353.02	358.50	-1.1	11,925	-0.01%
2020/09/11	2	346.75	5	345.20	349.50	-3	12,114	-0.02%
2020/09/10	2	351.50	3.1	349.90	345.00	-1.1	12,332	-0.01%
2020/09/09	1	351.00	3.2	349.66	350.50	-2.2	12,512	-0.02%
2020/09/08	4	347.00	7	347.07	350.00	-3	12,543	-0.02%
2020/09/07	2	337.75	6	336.00	335.50	-4	12,587	-0.03%
2020/09/04	11	338.95	10	341.25	340.00	1	12,801	0.01%
2020/09/03	6	342.00	8	339.38	344.00	-2	12,939	-0.02%
2020/09/02	1	337.50	2	339.75	335.00	-1	13,002	-0.01%
2020/09/01	1	328.00	3.2	335.19	337.00	-2.2	13,192	-0.02%
2020/08/31	1	337.00	1	339.00	333.00	0	13,528	0.00%
2020/08/28	0	0.00	13	340.00	340.50	-13	13,726	-0.09%
2020/08/27	1	335.00	1	339.50	336.50	0	13,928	0.00%
2020/08/26	3	334.50	2	333.50	337.00	1	14,096	0.01%
2020/08/25	29	334.14	22	336.45	333.00	7	14,292	0.05%
2020/08/24	4	334.50	3	333.33	333.50	1	14,375	0.01%
2020/08/21	6	339.25	0	0.00	344.00	6	14,441	0.04%
2020/08/20	10	328.30	6.1	324.92	330.00	3.9	14,470	0.03%
2020/08/19	6	361.83	4	365.50	354.50	2	14,228	0.01%
2020/08/18	3	373.50	1	375.00	373.00	2	14,298	0.01%
2020/08/17	1	381.00	1	379.00	379.00	0	14,440	0.00%
2020/08/14	2	374.75	5	375.00	375.00	-3	14,667	-0.02%
2020/08/13	1	381.00	4	376.88	376.50	-3	15,105	-0.02%
2020/08/12	7	387.00	2	385.50	380.50	5	15,219	0.03%
2020/08/11	0	0.00	1	387.00	385.50	-1	15,357	-0.01%
2020/08/10	4	385.00	0	0.00	384.50	4	15,642	0.03%
2020/08/07	4	395.50	10	398.80	390.00	-6	15,917	-0.04%
2020/08/06	11	391.95	1	394.00	391.50	10	15,909	0.06%
2020/08/05	0	0.00	5	397.70	397.50	-5	15,991	-0.03%
2020/08/04	2	390.00	0	0.00	391.00	2	16,000	0.01%
2020/08/03	6	393.58	5.2	396.37	390.00	0.8	16,227	0.00%
2020/07/31	5	383.70	4	386.25	389.00	1	16,468	0.01%
2020/07/30	6	381.50	7	384.93	381.50	-1	16,727	-0.01%
2020/07/29	7	380.29	1	382.50	382.50	6	17,464	0.03%
2020/07/28	30	396.48	17	409.44	384.00	13	17,642	0.07%
2020/07/27	5	403.80	11	396.68	406.00	-6	17,457	-0.03%
2020/07/24	30	390.32	33	392.29	389.50	-3	17,439	-0.02%
2020/07/23	5	391.90	1	391.50	389.50	4	17,949	0.02%
2020/07/22	3.1	394.87	2	393.50	396.00	1.1	18,359	0.01%
2020/07/21	1	388.00	2	389.00	388.00	-1	18,441	-0.01%
2020/07/20	3	381.00	1	381.50	382.00	2	18,646	0.01%
2020/07/17	2	379.00	6	379.83	379.00	-4	18,968	-0.02%
2020/07/15	3	374.67	2	378.75	374.50	1	19,332	0.01%
2020/07/14	14	377.93	8	380.50	374.00	6	19,688	0.03%
2020/07/13	5	374.40	2	374.25	380.50	3	19,916	0.02%
2020/07/10	7	373.71	9	381.39	370.50	-2	20,835	-0.01%
2020/07/09	6	385.17	1	382.50	379.50	5	20,941	0.02%
2020/07/08	7	388.29	4	392.25	387.00	3	21,081	0.01%
2020/07/07	8	389.38	6	391.08	392.50	2	21,183	0.01%
2020/07/06	7	374.29	2	379.50	378.50	5	21,407	0.02%
2020/07/03	3	379.33	6	377.83	377.00	-3	21,730	-0.01%
2020/07/02	3	380.00	2	380.00	377.00	1	21,947	0.00%
2020/07/01	4	382.00	4	383.25	379.50	0	22,053	0.00%
2020/06/30	8	377.38	11	376.77	381.00	-3	22,017	-0.01%
2020/06/29	5	396.20	1	399.00	391.00	4	21,701	0.02%
2020/06/24	6	411.67	1	412.50	407.50	5	21,595	0.02%
2020/06/23	1	406.00	6	405.17	406.00	-5	21,573	-0.02%
2020/06/22	5	397.10	4	399.38	396.50	1	21,487	0.00%
2020/06/19	7	408.64	6.2	411.68	404.50	0.8	21,565	0.00%
2020/06/18	8	402.00	1	405.00	405.00	7	21,525	0.03%
2020/06/17	2	400.75	10	400.35	399.00	-8	21,523	-0.04%
2020/06/16	3.1	392.89	12	393.58	396.00	-9	21,656	-0.04%
2020/06/15	6.2	381.60	3	384.17	382.00	3.2	21,862	0.01%
2020/06/12	4	374.88	3	375.00	381.00	1	22,147	0.00%
2020/06/11	17	387.85	5	389.40	383.50	12	22,548	0.05%
2020/06/10	11	396.86	9	397.17	394.50	2	22,704	0.01%
2020/06/09	6	393.25	13	393.69	392.50	-7	22,883	-0.03%
2020/06/08	3	390.33	6	392.75	393.00	-3	23,169	-0.01%
2020/06/05	26	394.35	25	397.84	387.50	1	23,158	0.00%
2020/06/04	13	398.96	17	400.38	400.50	-4	23,039	-0.02%
2020/06/03	10	388.90	18.2	391.31	392.00	-8.2	22,971	-0.04%
2020/06/02	16	384.78	9	386.50	383.00	7	22,862	0.03%
2020/06/01	6	380.00	17	380.62	385.50	-11	22,847	-0.05%
2020/05/29	6	368.83	7	370.36	370.50	-1	22,950	0.00%
2020/05/28	3	370.50	1	372.50	370.00	2	23,024	0.01%
2020/05/27	5	372.70	4	373.25	376.00	1	23,258	0.00%
2020/05/26	8	376.63	8	378.69	371.00	0	23,586	0.00%
2020/05/25	10	364.75	12	361.13	376.00	-2	23,905	-0.01%
2020/05/22	3.1	374.50	2	372.50	371.50	1.1	23,914	0.00%
2020/05/21	4	384.13	6	385.42	382.00	-2	23,916	-0.01%
2020/05/20	9	386.67	1	388.50	384.50	8	23,896	0.03%
2020/05/19	7	376.07	11	375.00	373.00	-4	23,524	-0.02%
2020/05/18	6	380.75	13	376.35	369.00	-7	23,519	-0.03%
2020/05/15	10	387.75	10	389.15	386.00	0	23,501	0.00%
2020/05/14	16.1	394.58	7	395.21	385.50	9.1	23,283	0.04%
2020/05/13	9	401.28	9	403.56	402.50	0	23,119	0.00%
2020/05/12	6	408.83	9	406.78	406.00	-3	22,927	-0.01%
2020/05/11	12	410.13	11	411.36	413.50	1	22,828	0.00%
2020/05/08	12.1	408.22	3	407.17	403.50	9.1	22,859	0.04%
2020/05/07	7	415.64	5	417.30	410.00	2	22,707	0.01%
2020/05/06	23.1	415.39	16	416.06	416.00	7.1	22,443	0.03%
2020/05/05	17	410.00	18	409.83	407.00	-1	22,198	0.00%
2020/05/04	6	387.67	5	384.50	391.50	1	21,593	0.00%
2020/04/30	12	389.50	16	390.50	391.00	-4	21,506	-0.02%
2020/04/29	6.2	384.50	8	385.31	380.00	-1.8	21,313	-0.01%
2020/04/28	15	389.83	15	384.63	383.50	0	21,175	0.00%
2020/04/27	22	362.48	18	363.56	379.50	4	20,727	0.02%
2020/04/24	8	343.75	7	345.43	345.00	1	20,206	0.00%
2020/04/23	14	347.39	17	345.97	344.00	-3	19,998	-0.02%
2020/04/22	15	332.20	27	329.89	344.00	-12	19,743	-0.06%
2020/04/21	11	331.73	6	334.58	326.00	5	19,557	0.03%
2020/04/20	9	340.78	3	341.00	343.00	6	19,488	0.03%
2020/04/17	8	341.31	7	343.43	339.50	1	19,382	0.01%
2020/04/16	11	340.09	11	339.73	341.50	0	19,076	0.00%
2020/04/15	26	349.50	19	348.42	343.50	7	18,908	0.04%
2020/04/14	3	338.00	2	339.50	338.00	1	18,422	0.01%
2020/04/13	11	333.36	4	332.88	332.50	7	18,450	0.04%
2020/04/10	6	341.42	5	341.10	343.00	1	18,307	0.01%
2020/04/09	27	339.89	15	338.23	335.00	12	18,420	0.07%
2020/04/08	6	305.92	15	321.87	329.00	-9	17,944	-0.05%
2020/04/07	11	297.41	3	297.17	299.50	8	17,628	0.05%
2020/04/06	6	282.42	5	281.20	288.00	1	17,532	0.01%
2020/04/01	1	276.50	2	270.75	272.50	-1	17,404	-0.01%
2020/03/31	6	281.08	4	276.63	274.50	2	17,453	0.01%
2020/03/30	6	273.58	5	275.10	278.00	1	17,502	0.01%
2020/03/27	7	296.36	6	288.17	280.50	1	17,595	0.01%
2020/03/26	13	285.96	9	287.50	291.50	4	17,504	0.02%
2020/03/25	5	286.60	34	290.25	292.00	-29	17,609	-0.16%
2020/03/24	6	269.50	6	272.42	274.00	0	17,409	0.00%
2020/03/23	9	248.94	9	245.61	252.00	0	17,266	0.00%
2020/03/20	8	245.50	12	245.58	252.00	-4	17,066	-0.02%
2020/03/19	41	244.48	26	245.17	229.50	15	16,768	0.09%
2020/03/18	9	264.39	9	264.50	254.50	0	16,462	0.00%
2020/03/17	15	278.80	11	284.86	265.00	4	16,208	0.02%
2020/03/16	9	308.11	9	302.61	290.50	0	15,777	0.00%
2020/03/13	5	311.80	3	321.33	320.00	2	15,477	0.01%
2020/03/12	11	359.45	5	369.80	345.50	6	15,311	0.04%
2020/03/11	1	394.00	2	398.00	383.50	-1	14,998	-0.01%
2020/03/10	6	383.67	1	384.50	394.50	5	14,881	0.03%
2020/03/09	6	398.67	1	385.00	386.00	5	14,982	0.03%
2020/03/06	2	405.00	3	405.67	406.50	-1	15,083	-0.01%
2020/03/05	6	406.17	5	409.20	410.50	1	15,072	0.01%
2020/03/04	2	402.00	1	401.00	400.50	1	14,924	0.01%
2020/03/03	13	428.15	12	424.13	417.00	1	14,662	0.01%
2020/03/02	9	410.17	6	413.58	418.50	3	14,572	0.02%
2020/02/27	8	425.81	6	430.67	410.00	2	14,332	0.01%
2020/02/26	13	455.27	4.2	451.26	441.00	8.8	13,904	0.06%
2020/02/25	6	487.33	6	490.75	485.00	0	13,410	0.00%
2020/02/24	2	468.25	2	477.25	484.50	0	13,110	0.00%
2020/02/21	3.2	467.16	4	467.38	472.00	-0.8	12,946	-0.01%
2020/02/20	1	464.00	3	460.50	457.50	-2	12,798	-0.02%
2020/02/19	11	450.73	11	453.14	460.00	0	12,707	0.00%
2020/02/18	6	457.42	5	465.40	450.00	1	12,599	0.01%
2020/02/17	2	453.00	9	456.72	453.00	-7	12,764	-0.05%
2020/02/14	13	453.50	8	445.69	457.00	5	12,670	0.04%
2020/02/13	4	444.50	6	448.25	439.00	-2	12,738	-0.02%
2020/02/12	4	444.75	4	445.75	448.00	0	12,673	0.00%
2020/02/11	3	436.83	4	439.62	437.00	-1	12,601	-0.01%
2020/02/10	4	417.50	4	419.00	418.50	0	12,441	0.00%
2020/02/07	1	415.50	0	0.00	416.50	1	12,358	0.01%
2020/02/06	2	420.25	4	419.75	417.00	-2	12,329	-0.02%
2020/02/05	4	420.62	5	414.70	413.00	-1	12,417	-0.01%
2020/02/04	2	403.50	9	417.28	418.50	-7	12,328	-0.06%
2020/02/03	2	370.25	2	379.75	392.00	0	12,189	0.00%
2020/01/31	2	384.50	0	0.00	386.50	2	12,084	0.02%
2020/01/30	4	379.63	4	379.00	374.00	0	11,931	0.00%
2020/01/17	8	419.44	9.1	417.40	413.00	-1.1	11,912	-0.01%
2020/01/16	3	418.67	6	423.00	417.00	-3	11,948	-0.03%
2020/01/15	10	420.70	11	417.91	413.00	-1	11,920	-0.01%
2020/01/14	3	403.67	7	413.36	419.00	-4	11,961	-0.03%
2020/01/13	10	397.00	10	388.00	390.00	0	11,852	0.00%
2020/01/10	8	397.19	2	399.50	392.50	6	11,859	0.05%
2020/01/09	4	396.50	2	392.50	392.00	2	11,944	0.02%
2020/01/08	2.1	391.76	10	388.65	387.00	-7.9	11,937	-0.07%
2020/01/07	9	425.22	7	424.29	414.00	2	11,645	0.02%
2020/01/06	9	464.78	4	462.38	460.00	5	11,658	0.04%
2020/01/03	10	458.90	13	459.88	468.00	-3	11,967	-0.03%
2020/01/02	5	438.10	6	438.17	436.00	-1	11,787	-0.01%
2019/12/31	9	434.67	8	439.25	437.00	1	11,843	0.01%
2019/12/30	7	426.93	7	427.79	436.00	0	11,735	0.00%
2019/12/27	2	408.75	5	408.10	411.00	-3	11,692	-0.03%
2019/12/26	3	401.83	2	407.25	402.00	1	12,023	0.01%
2019/12/25	5	399.10	4	401.38	403.50	1	12,124	0.01%
2019/12/24	3	390.83	3	393.33	395.00	0	12,256	0.00%
2019/12/23	1	386.00	1	388.00	383.00	0	12,052	0.00%
2019/12/20	3.1	393.40	1	399.50	389.50	2.1	11,942	0.02%
2019/12/19	1	381.00	2	381.50	383.00	-1	11,581	-0.01%
2019/12/18	0	0.00	1	380.00	376.50	-1	11,516	-0.01%
2019/12/17	1	378.00	1	377.50	377.00	0	11,409	0.00%
2019/12/16	0	0.00	2	379.00	379.00	-2	11,374	-0.02%
2019/12/13	4	385.38	2	379.75	376.50	2	11,419	0.02%
2019/12/12	2	379.00	4	377.88	381.50	-2	11,277	-0.02%
2019/12/11	5	376.60	7	375.86	378.50	-2	11,125	-0.02%
2019/12/10	3	370.67	3	370.67	368.00	0	10,969	0.00%
2019/12/09	8	375.50	5	374.90	372.50	3	10,944	0.03%
2019/12/06	1	361.00	1	363.00	369.00	0	10,805	0.00%
2019/12/05	4	362.50	6	366.75	362.00	-2	10,769	-0.02%
2019/12/04	7	366.29	5.5	372.45	361.00	1.5	10,820	0.01%
2019/12/03	7	361.36	9.2	353.92	363.00	-2.2	10,523	-0.02%
2019/12/02	2	332.75	1	337.00	338.00	1	10,264	0.01%
2019/11/29	2	331.75	2	333.25	330.00	0	10,445	0.00%
2019/11/28	1	338.00	0.5	335.00	335.00	0.5	10,723	0.00%
2019/11/27	1	329.50	9	334.67	336.50	-8	10,677	-0.07%
2019/11/26	0	0.00	4	330.13	326.50	-4	10,604	-0.04%
2019/11/25	2	322.75	1	318.50	322.50	1	10,538	0.01%
2019/11/22	0	0.00	2.3	317.93	317.00	-2.3	10,642	-0.02%
2019/11/20	1	319.00	0.2	321.00	320.00	0.8	10,782	0.01%
2019/11/19	3	321.83	2	323.25	323.50	1	10,827	0.01%
2019/11/18	2	321.00	0	0.00	317.50	2	10,776	0.02%
2019/11/15	3	327.00	2	322.75	321.00	1	10,764	0.01%
2019/11/14	9.5	328.71	7.1	328.54	326.50	2.4	10,669	0.02%
2019/11/13	1	310.50	0	0.00	310.50	1	10,231	0.01%
2019/11/11	1	283.00	4	288.38	282.50	-3	10,261	-0.03%
2019/11/08	1	309.00	3	309.00	307.00	-2	10,018	-0.02%
2019/11/07	2	308.50	0	0.00	306.00	2	10,047	0.02%
2019/11/06	2	309.50	2	308.50	307.00	0	9,990	0.00%
2019/11/04	2	316.50	8	313.00	312.50	-6	9,989	-0.06%
2019/11/01	4	311.13	3	308.83	316.00	1	10,092	0.01%
2019/10/31	3	318.50	0	0.00	314.00	3	9,931	0.03%
2019/10/30	3	320.67	5	320.50	320.50	-2	9,866	-0.02%
2019/10/29	7	318.14	5	318.30	318.00	2	9,798	0.02%
2019/10/28	0	0.00	1	317.00	316.50	-1	9,828	-0.01%
2019/10/25	3	317.67	5	316.70	316.00	-2	9,810	-0.02%
2019/10/24	0	0.00	2	318.00	317.00	-2	9,735	-0.02%
2019/10/23	6	311.17	2	310.25	312.50	4	9,601	0.04%
2019/10/22	2	312.25	0	0.00	311.50	2	9,502	0.02%
2019/10/21	2	314.25	2	319.00	313.50	0	9,444	0.00%
2019/10/18	5	311.30	6	309.75	312.50	-1	9,240	-0.01%
2019/10/17	3	302.33	5	305.80	310.50	-2	9,121	-0.02%
2019/10/16	6	308.67	5	303.10	302.00	1	9,068	0.01%
2019/10/15	1	307.00	1.3	312.92	306.00	-0.3	8,890	0.00%
2019/10/14	3	311.17	4	308.75	314.50	-1	8,738	-0.01%
2019/10/09	5	298.90	12	299.88	301.50	-7	8,561	-0.08%
2019/10/08	0	297.00	16	283.97	298.50	-16	8,237	-0.19%
2019/10/07	10	271.70	3	272.17	276.00	7	7,784	0.09%
2019/10/04	10	264.40	14	262.54	261.00	-4	7,557	-0.05%
2019/10/03	6	265.17	1	266.50	265.50	5	7,488	0.07%
2019/10/02	12	269.08	4	268.63	269.00	8	7,398	0.11%
2019/10/01	6	258.25	6	262.75	268.00	0	7,267	0.00%
2019/09/27	3	243.17	1	244.50	246.50	2	6,985	0.03%
2019/09/26	12	240.08	18	238.47	238.50	-6	6,770	-0.09%
2019/09/25	2	228.75	0	0.00	229.50	2	6,527	0.03%
2019/09/24	1	232.50	4	232.50	231.50	-3	6,602	-0.05%
2019/09/23	0	0.00	1	233.00	233.00	-1	6,636	-0.02%
2019/09/20	2	232.75	1	235.50	233.50	1	6,677	0.01%
2019/09/19	1	232.00	0	0.00	232.00	1	6,633	0.02%
2019/09/18	0	0.00	4	233.63	232.50	-4	6,690	-0.06%
2019/09/17	3	237.67	3	238.83	233.50	0	6,698	0.00%
2019/09/12	5	232.00	1	231.50	231.00	4	6,833	0.06%
2019/09/10	5	228.50	2	229.00	228.50	3	6,957	0.04%
2019/09/09	0	0.00	1	233.50	233.00	-1	7,005	-0.01%
2019/09/06	7	238.00	7	239.79	237.00	0	6,985	0.00%
2019/09/05	9	238.22	8	239.69	238.00	1	6,921	0.01%
2019/09/04	5	234.60	5	234.90	234.50	0	6,792	0.00%
2019/09/03	4	236.25	5	236.30	235.50	-1	6,765	-0.01%
2019/09/02	4	233.63	18	234.44	236.00	-14	6,703	-0.21%
2019/08/30	27	213.30	11	222.68	227.00	16	6,498	0.25%
2019/08/28	1	204.50	5	205.20	204.50	-4	6,369	-0.06%
2019/08/27	7	205.50	5	211.50	203.00	2	6,348	0.03%
2019/08/26	3	214.67	8	212.94	209.00	-5	6,334	-0.08%
2019/08/23	3	255.83	0	0.00	258.00	3	6,231	0.05%
2019/08/22	0	255.00	0	0.00	253.00	0	6,180	0.00%
2019/08/21	8	260.13	1	261.00	257.50	7	6,140	0.11%
2019/08/20	2	265.50	1	265.00	265.50	1	6,076	0.02%
2019/08/14	0	0.00	2	269.75	268.50	-2	6,242	-0.03%
2019/08/13	0	0.00	3	267.50	266.50	-3	6,223	-0.05%
2019/08/12	2	261.50	1.1	258.50	268.50	0.9	6,311	0.01%
2019/08/08	1	254.50	2	255.00	257.00	-1	6,341	-0.02%
2019/08/07	0	0.00	1	256.50	250.50	-1	6,380	-0.02%
2019/08/06	2	256.25	1	257.50	258.50	1	6,530	0.02%
2019/08/05	2	261.25	0	0.00	260.00	2	6,653	0.03%
2019/08/01	1	267.00	0	0.00	266.00	1	6,678	0.01%
2019/07/31	2	264.75	4	262.50	266.00	-2	6,735	-0.03%
2019/07/30	3	264.33	1	265.50	264.50	2	6,751	0.03%
2019/07/26	1	258.00	1	257.50	259.50	0	6,791	0.00%
2019/07/24	3	257.17	0	0.00	255.50	3	6,857	0.04%
2019/07/19	4	258.00	1	258.00	257.50	3	7,278	0.04%
2019/07/17	3	268.33	1	267.00	267.00	2	7,339	0.03%
2019/07/16	0	0.00	1	270.50	269.50	-1	7,398	-0.01%
2019/07/15	0	0.00	5	268.00	267.50	-5	7,462	-0.07%
2019/07/09	1.1	265.05	0	0.00	264.00	1.1	7,998	0.01%
2019/07/05	1	280.00	2	280.00	278.00	-1	8,066	-0.01%
2019/07/01	1	271.50	0	272.50	272.50	1	8,287	0.01%
2019/06/28	1	263.50	1	266.00	264.00	0	8,235	0.00%
2019/06/27	2.1	268.74	0	0.00	267.50	2.1	8,232	0.03%
2019/06/25	0	264.00	0	0.00	263.50	0	8,208	0.00%
2019/06/21	0	0.00	2	268.00	267.50	-2	8,223	-0.02%
2019/06/20	3	272.00	7.1	272.34	270.00	-4.1	8,264	-0.05%
2019/06/19	2	264.50	4	261.50	264.00	-2	8,166	-0.02%
2019/06/18	0	0.00	1	260.00	258.00	-1	8,118	-0.01%
2019/06/17	0	0.00	1	254.50	261.00	-1	8,121	-0.01%
2019/06/14	1	251.00	2	249.00	251.00	-1	8,100	-0.01%
2019/06/12	6	248.17	0	0.00	249.00	6	8,412	0.07%
2019/06/10	0	0.00	1	250.00	251.00	-1	8,413	-0.01%
2019/06/06	0	0.00	5	250.50	245.00	-5	8,470	-0.06%
2019/06/05	2	268.50	4	269.25	256.00	-2	8,406	-0.02%
2019/06/04	4	264.38	3	264.33	263.50	1	8,298	0.01%
2019/06/03	0	0.00	1	258.00	262.00	-1	8,309	-0.01%
2019/05/31	6	255.17	0	0.00	261.00	6	8,295	0.07%
2019/05/30	1	256.00	0	0.00	251.00	1	8,268	0.01%
2019/05/29	0	256.00	0	0.00	255.00	0	8,300	0.00%
2019/05/28	0	247.00	0	0.00	245.50	0	8,516	0.00%
2019/05/27	0	0.00	1	243.04	245.00	-1	8,683	-0.01%
2019/05/24	3	246.00	0	0.00	242.00	3	8,740	0.03%
2019/05/21	6	254.83	4	249.50	258.00	2	8,950	0.02%
2019/05/20	3	251.00	9	250.89	251.50	-6	8,962	-0.07%
2019/05/16	4	249.75	1	255.50	249.00	3	9,151	0.03%
2019/05/15	1	260.00	2	260.50	259.00	-1	9,247	-0.01%
2019/05/14	6	257.92	3	252.50	258.00	3	9,619	0.03%
2019/05/13	10	270.25	10	276.20	259.50	0	9,767	0.00%
2019/05/10	5	284.70	5	282.60	280.50	0	9,627	0.00%
2019/05/09	4	291.63	3	287.00	286.00	1	9,500	0.01%
2019/05/08	2	289.00	7	289.29	294.50	-5	9,514	-0.05%
2019/05/07	3	295.17	0	0.00	293.00	3	9,594	0.03%
2019/05/06	1	292.00	0	0.00	293.50	1	9,807	0.01%
2019/05/03	3.3	299.06	0	0.00	300.00	3.3	9,747	0.03%
2019/05/02	2	301.50	0	0.00	303.50	2	9,674	0.02%
2019/04/30	5	301.90	3	302.50	304.50	2	9,690	0.02%
2019/04/29	3	308.00	2	307.50	300.50	1	9,725	0.01%
2019/04/26	4	317.50	0	0.00	319.00	4	9,583	0.04%
2019/04/25	2	307.25	1	312.00	321.50	1	9,624	0.01%
2019/04/24	4	319.25	2	322.75	319.50	2	9,552	0.02%
2019/04/23	7	321.50	9	322.56	321.50	-2	9,640	-0.02%
2019/04/22	2	332.75	0	0.00	327.50	2	9,626	0.02%
2019/04/19	1	330.00	0	0.00	333.50	1	9,748	0.01%
2019/04/18	0	0.00	4	334.88	331.00	-4	9,862	-0.04%
2019/04/17	3.2	339.53	3	345.00	345.00	0.2	9,990	0.00%
2019/04/16	2	333.00	0	0.00	332.50	2	9,759	0.02%
2019/04/15	3	329.00	0	0.00	330.50	3	9,814	0.03%
2019/04/12	3	328.17	3	330.17	326.00	0	10,131	0.00%
2019/04/11	0	0.00	1	336.00	329.00	-1	10,283	-0.01%
2019/04/10	0	0.00	1	328.50	329.00	-1	10,265	-0.01%
2019/04/09	3	330.33	4	331.00	330.00	-1	10,321	-0.01%
2019/04/08	3	334.00	3	326.00	324.50	0	10,433	0.00%
2019/04/03	7.1	324.23	3	328.17	330.00	4.1	10,555	0.04%
2019/04/02	0	0.00	0.3	323.00	320.00	-0.3	10,591	0.00%
2019/04/01	1	326.50	1	321.50	321.00	0	10,685	0.00%
2019/03/29	1	325.50	0	0.00	323.00	1	10,728	0.01%
2019/03/27	2	325.00	4	324.13	324.00	-2	11,222	-0.02%
2019/03/25	3	320.33	0	0.00	318.00	3	11,539	0.03%
2019/03/22	6	334.00	3	333.50	331.00	3	11,684	0.03%
2019/03/20	3	335.50	5	335.90	334.50	-2	12,400	-0.02%
2019/03/18	4	348.75	3	347.50	341.00	1	12,700	0.01%
2019/03/15	12.1	348.65	11	350.45	345.50	1.1	12,962	0.01%
2019/03/14	2	340.25	0	0.00	339.00	2	12,989	0.02%
2019/03/13	1	332.50	1	338.00	338.00	0	13,305	0.00%
2019/03/12	2	334.75	0	0.00	332.00	2	13,549	0.01%
2019/03/11	2	333.00	1	339.50	339.50	1	13,804	0.01%
2019/03/08	1	329.00	0	0.00	336.50	1	14,058	0.01%
2019/03/06	1	344.00	0	0.00	339.50	1	14,670	0.01%
2019/03/05	2	343.00	1	344.00	340.00	1	15,102	0.01%
2019/02/27	1	344.00	3	352.67	346.00	-2	15,421	-0.01%
2019/02/26	2	372.00	3	381.00	372.00	-1	15,363	-0.01%
2019/02/25	3	376.83	5	378.80	375.00	-2	15,588	-0.01%
2019/02/22	2	382.50	0	0.00	375.50	2	15,898	0.01%
2019/02/21	0	0.00	0.1	381.00	381.00	-0.1	15,977	0.00%
2019/02/20	4	375.38	5	376.40	373.00	-1	16,022	-0.01%
2019/02/19	1	371.00	0	0.00	368.00	1	16,155	0.01%
2019/02/18	4	370.25	7	370.14	371.50	-3	16,227	-0.02%
2019/02/15	2	364.25	4	363.75	360.00	-2	16,313	-0.01%
2019/02/14	0	0.00	3	379.33	375.50	-3	16,411	-0.02%
2019/02/13	3	374.67	4	366.00	382.50	-1	16,498	-0.01%
2019/02/12	2	343.50	4	347.75	352.00	-2	16,465	-0.01%
2019/02/11	1	326.50	0	0.00	328.00	1	16,537	0.01%
2019/01/30	1.1	322.05	1	325.00	321.50	0.1	17,013	0.00%
2019/01/28	3	330.33	3	337.17	328.00	0	17,718	0.00%
2019/01/25	1	328.00	5	322.30	328.50	-4	18,290	-0.02%
2019/01/24	0.2	315.00	0	0.00	315.00	0.2	18,538	0.00%
2019/01/23	1	313.50	0	0.00	316.50	1	19,031	0.01%
2019/01/22	3	315.00	1	315.50	316.50	2	19,435	0.01%
2019/01/21	2.1	323.89	4	323.38	320.00	-2	19,803	-0.01%
2019/01/18	0	0.00	1	317.50	318.50	-1	20,210	0.00%
2019/01/17	0	0.00	2	321.50	313.50	-2	20,494	-0.01%
2019/01/16	0	0.00	22	317.05	317.50	-22	20,815	-0.11%
2019/01/15	21	315.33	5.1	313.60	314.00	16	21,044	0.08%
2019/01/11	5	310.30	11	308.64	306.00	-6	21,492	-0.03%
2019/01/10	15	304.77	12	307.42	304.50	3	21,530	0.01%
2019/01/09	13	306.31	11	305.73	303.50	2	21,682	0.01%
2019/01/08	13	295.73	0	0.00	294.00	13	21,582	0.06%
2019/01/07	12	297.83	5	298.50	296.50	7	21,821	0.03%
2019/01/04	8	292.00	0	0.00	289.50	8	22,086	0.04%
2019/01/03	25	313.98	22	313.39	303.00	3	22,148	0.01%
2019/01/02	2	323.00	2	316.50	314.00	0	22,326	0.00%
2018/12/28	4	323.88	22	322.82	319.00	-18	22,743	-0.08%
2018/12/27	26	322.50	17	326.15	321.00	9	23,057	0.04%
2018/12/26	8	325.44	7	329.64	314.00	1	23,010	0.00%
2018/12/25	1	320.00	3	328.00	328.50	-2	22,973	-0.01%
2018/12/24	0	0.00	3	327.67	331.00	-3	23,045	-0.01%
2018/12/22	6	322.75	6	323.67	322.50	0	23,071	0.00%
2018/12/21	2	310.75	2	316.75	328.00	0	23,401	0.00%
2018/12/20	1	307.00	1	316.00	314.00	0	23,379	0.00%
2018/12/19	8	325.38	0	0.00	320.00	8	23,332	0.03%
2018/12/18	12	320.00	12	317.29	320.00	0	23,364	0.00%
2018/12/17	4	317.50	1	320.50	321.50	3	23,451	0.01%
2018/12/14	1	303.50	2	305.50	320.00	-1	23,654	0.00%
2018/12/13	6	324.92	2	313.25	314.50	4	23,631	0.02%
2018/12/12	2	341.75	2	340.25	338.50	0	23,390	0.00%
2018/12/11	10	325.35	19	325.24	332.00	-9	23,313	-0.04%
2018/12/10	24	339.40	31	331.10	323.50	-7	23,451	-0.03%
2018/12/07	1	354.00	15	355.70	356.50	-14	23,309	-0.06%
2018/12/06	26	359.21	17	352.15	349.50	9	23,214	0.04%
2018/12/05	14	388.36	17	390.62	388.00	-3	23,066	-0.01%
2018/12/04	12	409.79	11	408.41	401.50	1	23,116	0.00%
2018/12/03	20	392.33	3	404.83	407.00	17	23,138	0.07%
2018/11/30	1	367.00	1	363.50	370.00	0	23,150	0.00%
2018/11/29	16	370.94	21	370.57	359.50	-5	23,039	-0.02%
2018/11/28	4	347.88	5	348.70	357.50	-1	22,901	0.00%
2018/11/27	8	334.13	7	333.64	340.00	1	22,647	0.00%
2018/11/26	2	323.75	14	322.93	327.00	-12	22,440	-0.05%
2018/11/23	17	328.91	14	332.43	319.00	3	22,378	0.01%
2018/11/22	14	343.00	14	345.46	332.00	0	22,313	0.00%
2018/11/21	5	329.90	11	327.41	340.00	-6	22,117	-0.03%
2018/11/20	0	0.00	2	319.75	321.00	-2	21,995	-0.01%
2018/11/19	2	312.75	1	316.50	317.50	1	21,950	0.00%
2018/11/16	16	321.44	0	0.00	310.00	16	21,979	0.07%
2018/11/15	12	311.50	10	307.00	312.00	2	21,801	0.01%
2018/11/14	13	310.31	12	311.67	306.00	1	21,837	0.00%
2018/11/13	17	306.91	19	299.34	311.00	-2	21,884	-0.01%
2018/11/12	12	310.67	13	310.00	310.00	-1	21,928	0.00%
2018/11/09	28	326.20	29	322.91	329.00	-1	21,966	0.00%
2018/11/08	34	335.93	28	339.73	324.00	6	21,832	0.03%
2018/11/07	21	310.86	16	311.91	331.00	5	21,787	0.02%
2018/11/06	5	328.60	6	323.33	308.00	-1	21,693	0.00%
2018/11/05	2	343.50	4	336.88	340.00	-2	21,585	-0.01%
2018/11/02	12	357.58	12	359.79	345.50	0	21,659	0.00%
2018/11/01	10	334.60	49	338.62	347.00	-39	21,253	-0.18%
2018/10/31	15	316.70	21	314.83	315.50	-6	20,947	-0.03%
2018/10/30	50	306.27	41	300.83	298.00	9	20,601	0.04%
2018/10/29	8	327.25	6	318.92	320.00	2	20,523	0.01%
2018/10/26	52	321.30	51	326.00	324.00	1	20,366	0.00%
2018/10/25	28	327.21	35	320.21	315.50	-7	20,022	-0.03%
2018/10/24	8	362.50	35	362.47	349.00	-27	19,958	-0.14%
2018/10/23	25	379.26	6	377.66	366.00	19	19,663	0.10%
2018/10/22	20	382.88	27	387.20	390.00	-7	19,377	-0.04%
2018/10/19	22	394.66	17	396.32	394.00	5	19,227	0.03%
2018/10/18	49	422.49	49	423.09	421.50	0	18,942	0.00%
2018/10/17	14	433.46	28	434.39	418.00	-14	18,861	-0.07%
2018/10/16	25	421.94	35	421.03	419.00	-10	18,685	-0.05%
2018/10/15	19	418.34	30	417.77	410.00	-11	18,626	-0.06%
2018/10/12	34	400.13	24	406.10	415.00	10	18,516	0.05%
2018/10/11	15	390.07	17	391.29	388.00	-2	18,424	-0.01%
2018/10/09	22	416.30	21	417.81	423.50	1	18,235	0.01%
2018/10/08	15	395.87	15	399.33	404.00	0	17,981	0.00%
2018/10/05	28.1	427.78	14	425.00	403.00	14.1	17,564	0.08%
2018/10/04	11	454.59	12	451.29	446.00	-1	17,277	-0.01%
2018/10/03	7	450.00	11	454.00	451.00	-4	17,402	-0.02%
2018/10/02	13	472.19	5	466.50	458.00	8	17,240	0.05%
2018/10/01	11	459.50	11	465.18	470.00	0	17,144	0.00%
2018/09/28	19	465.42	4	469.25	459.00	15	17,136	0.09%
2018/09/27	6	473.83	5	479.40	466.00	1	16,819	0.01%
2018/09/26	5	495.10	3	503.67	490.00	2	16,641	0.01%
2018/09/25	3	508.00	5	515.80	506.00	-2	16,651	-0.01%
2018/09/21	12	509.08	25	509.26	514.00	-13	16,571	-0.08%
2018/09/20	21	478.36	10	478.05	490.00	11	16,382	0.07%
2018/09/19	5	506.80	3	503.67	479.00	2	15,986	0.01%
2018/09/18	7	516.71	5	506.80	501.00	2	15,768	0.01%
2018/09/17	1	533.00	2	530.50	533.00	-1	15,646	-0.01%
2018/09/14	13.1	516.76	13	520.92	534.00	0.1	15,608	0.00%
2018/09/13	22	543.45	0	0.00	508.00	22	15,358	0.14%
2018/09/12	6	528.83	6	530.67	528.00	0	15,240	0.00%
2018/09/11	4	554.25	3	547.33	546.00	1	15,244	0.01%
2018/09/10	8	539.00	13	539.31	532.00	-5	15,046	-0.03%
2018/09/07	13	561.00	7	564.57	545.00	6	14,799	0.04%
2018/09/06	19	605.68	16	594.31	595.00	3	14,466	0.02%
2018/09/05	2	634.94	2	614.00	611.00	0	14,238	0.00%
2018/09/04	6	613.08	8	614.13	630.00	-2	14,222	-0.01%
2018/09/03	6.1	651.63	2	654.50	629.00	4.1	13,956	0.03%
2018/08/31	2	698.00	0	0.00	698.00	2	13,827	0.01%
2018/08/30	4	705.99	4	700.50	696.00	0	13,859	0.00%
2018/08/29	2	698.00	6	699.83	705.00	-4	13,851	-0.03%
2018/08/28	4	693.25	4	689.75	675.00	0	13,739	0.00%
2018/08/27	7	694.86	10	690.30	695.00	-3	13,582	-0.02%
2018/08/24	8	643.88	6	639.67	643.00	2	13,402	0.01%
2018/08/23	0	628.00	1	638.00	628.00	-1	13,317	-0.01%
2018/08/22	5	662.79	4	652.00	650.00	1	13,214	0.01%
2018/08/21	10	664.90	10.2	665.15	673.00	-0.2	13,070	0.00%
2018/08/20	20	637.25	22	633.64	662.00	-2	12,901	-0.02%
2018/08/17	18	672.00	17	637.71	630.00	1	12,641	0.01%
2018/08/16	10	652.40	16	634.06	663.00	-6	12,302	-0.05%
2018/08/15	17	620.62	17	621.29	610.00	0	12,018	0.00%
2018/08/14	25	615.73	23	614.43	637.00	2	11,792	0.02%
2018/08/13	5	618.94	6	625.33	597.00	-1	11,467	-0.01%
2018/08/10	16	682.72	12.1	676.17	651.00	3.9	11,084	0.04%
2018/08/09	10	722.00	5	733.20	720.00	5	10,698	0.05%
2018/08/08	8	770.83	4	776.50	742.00	4	10,347	0.04%
2018/08/07	13	762.62	10	756.90	788.00	3	10,030	0.03%
2018/08/06	7	741.84	10	740.10	724.00	-3	10,095	-0.03%
2018/08/03	18	730.78	16	718.63	730.00	2	10,156	0.02%
2018/08/02	9	742.54	5	753.80	716.00	4	9,950	0.04%
2018/08/01	3	790.35	1	775.00	795.00	2	9,883	0.02%
2018/07/31	10	802.80	5	797.60	781.00	5	9,829	0.05%
2018/07/30	7	883.51	3	885.00	840.00	4	9,636	0.04%
2018/07/26	8	935.63	6	916.50	915.00	2	9,643	0.02%
2018/07/25	3	901.67	6	912.17	925.00	-3	9,619	-0.03%
2018/07/24	6	873.17	10	874.10	893.00	-4	9,720	-0.04%
2018/07/23	4	824.75	3	827.33	843.00	1	9,844	0.01%
2018/07/20	6	862.17	4	856.50	812.00	2	9,892	0.02%
2018/07/19	10	874.40	13	878.23	892.00	-3	9,848	-0.03%
2018/07/18	16	897.13	7	894.57	860.00	9	9,781	0.09%
2018/07/17	9	912.22	8	924.63	904.00	1	9,682	0.01%
2018/07/16	5	968.00	4	957.00	962.00	1	9,580	0.01%
2018/07/13	1	1025.00	1	1005.00	998.00	0	9,632	0.00%
2018/07/12	3	994.67	5	998.80	1005.00	-2	9,608	-0.02%
2018/07/11	4	977.00	2	993.00	965.00	2	9,508	0.02%
2018/07/10	3	1041.67	3	1033.33	1045.00	0	9,173	0.00%
2018/07/09	4	1035.00	2	1037.50	1020.00	2	9,168	0.02%
2018/07/06	2	1100.00	3	1118.33	1175.00	-1	9,120	-0.01%
2018/07/05	2	1200.00	1	1130.00	1115.00	1	9,021	0.01%
2018/07/04	2	1187.50	3	1178.33	1180.00	-1	8,974	-0.01%
2018/07/03	3	1200.00	4	1231.25	1165.00	-1	8,943	-0.01%
2018/07/02	5	1194.00	5	1200.00	1230.00	0	8,742	0.00%
2018/06/29	2	1145.00	4	1112.50	1125.00	-2	8,658	-0.02%
2018/06/28	1	1045.00	3	1045.00	1055.00	-2	8,572	-0.02%
2018/06/27	5	1050.00	5	1061.00	1020.00	0	8,554	0.00%
2018/06/26	3	1016.00	4	998.25	1035.00	-1	8,482	-0.01%
2018/06/25	2	966.50	1	957.00	949.00	1	8,446	0.01%
2018/06/22	15	941.27	11	987.73	942.00	4	8,464	0.05%
2018/06/20	14	976.14	14	1001.79	1010.00	0	8,485	0.00%
2018/06/19	2	1062.36	1	1125.00	1035.00	1	8,404	0.01%
2018/06/15	2	1110.00	2	1112.50	1135.00	0	8,410	0.00%
2018/06/14	2	1080.00	2	1120.00	1080.00	0	8,400	0.00%
2018/06/13	2	1082.50	1	1120.00	1130.00	1	8,377	0.01%
2018/06/12	3	1145.00	2	1132.50	1135.00	1	8,374	0.01%
2018/06/11	4	1221.25	1	1220.00	1210.00	3	8,254	0.04%
2018/06/08	2	1190.00	2	1220.00	1180.00	0	8,214	0.00%
2018/06/07	2	1147.50	2	1190.00	1230.00	0	8,254	0.00%
2018/06/06	20	1057.00	23	1118.70	1125.00	-3	8,199	-0.04%
2018/06/05	1	1050.00	0	0.00	1025.00	1	8,160	0.01%
2018/06/04	0	0.00	2	1070.00	1070.00	-2	8,132	-0.02%
2018/06/01	3	964.00	2	990.00	982.00	1	8,189	0.01%
2018/05/31	2	992.50	0	0.00	951.00	2	8,259	0.02%
2018/05/30	2	1032.50	1	1055.00	1035.00	1	8,238	0.01%
2018/05/29	1	1065.00	2	1070.00	1090.00	-1	8,203	-0.01%
2018/05/28	1	1035.00	2	1055.00	1065.00	-1	8,265	-0.01%
2018/05/25	0	0.00	3	959.67	969.00	-3	8,376	-0.04%
2018/05/24	1	850.00	0	0.00	913.00	1	8,482	0.01%
2018/05/23	5	930.00	0	0.00	883.00	5	8,545	0.06%
2018/05/21	0	0.00	3	908.00	974.00	-3	8,574	-0.03%
2018/05/18	0	0.00	3	898.00	886.00	-3	8,598	-0.03%
2018/05/17	6	840.00	1	880.00	844.00	5	8,572	0.06%
2018/05/16	2.1	941.67	1	1000.00	926.00	1.1	8,565	0.01%
2018/05/15	0	0.00	8	984.25	1000.00	-8	8,607	-0.09%
2018/05/14	0	0.00	7	913.00	913.00	-7	8,578	-0.08%
2018/05/11	27	877.15	9	862.33	830.00	18	8,639	0.21%
2018/05/10	9	806.00	16	804.13	845.00	-7	8,382	-0.08%
2018/05/09	5	766.00	19	763.16	769.00	-14	8,193	-0.17%
2018/05/08	17	743.41	2	765.50	718.00	15	8,066	0.19%
2018/05/07	7	726.43	8	717.88	741.00	-1	7,911	-0.01%
2018/05/04	17	676.71	18	672.56	674.00	-1	7,867	-0.01%
2018/05/02	6	658.67	3	652.67	655.00	3	7,734	0.04%
2018/04/30	2	629.50	2	625.50	627.00	0	7,707	0.00%
2018/04/26	6	598.50	5	599.40	593.00	1	7,738	0.01%
2018/04/25	10	608.80	2	610.50	584.00	8	7,584	0.11%
2018/04/24	5	640.00	5	660.00	639.00	0	7,374	0.00%
2018/04/23	6	674.00	9	651.89	684.00	-3	7,193	-0.04%
2018/04/20	9	632.67	7	648.43	622.00	2	7,192	0.03%
2018/04/19	4	673.50	4	665.75	650.00	0	7,135	0.00%
2018/04/18	6	654.67	7	619.43	664.00	-1	6,969	-0.01%
2018/04/17	7	625.29	6	629.83	604.00	1	6,938	0.01%
2018/04/16	6	612.50	7	585.00	616.00	-1	6,791	-0.01%
2018/04/13	5	560.00	7	562.14	560.00	-2	6,736	-0.03%
2018/04/12	5	552.00	6	553.17	552.00	-1	6,707	-0.01%
2018/04/11	7	545.14	6	558.67	544.00	1	6,723	0.01%
2018/04/10	0	0.00	6	541.17	545.00	-6	6,796	-0.09%
2018/04/03	0	0.00	5	514.00	511.00	-5	6,666	-0.08%
2018/04/02	11	508.55	10	528.30	503.00	1	6,673	0.01%
2018/03/31	1	528.00	0	0.00	522.00	1	6,625	0.02%
2018/03/30	0	0.00	2	546.00	522.00	-2	6,663	-0.03%
2018/03/29	1	520.00	0	0.00	520.00	1	6,608	0.02%
2018/03/28	5	495.00	0	0.00	495.00	5	6,563	0.08%
2018/03/27	40	500.98	3	500.67	503.00	37	6,542	0.57%
2018/03/26	3	470.00	0	0.00	475.00	3	6,466	0.05%
2018/03/23	12	489.04	11	486.59	484.00	1	6,424	0.02%
2018/03/22	1	506.00	1	506.00	507.00	0	6,438	0.00%
2018/03/21	0	0.00	1	477.50	488.00	-1	6,366	-0.02%
2018/03/20	2	458.50	4	448.25	467.00	-2	6,256	-0.03%
2018/03/19	1	437.00	2	439.00	441.00	-1	6,150	-0.02%
2018/03/16	1	419.50	6	415.58	425.00	-5	6,091	-0.08%
2018/03/13	0	0.00	8	411.19	419.00	-8	6,009	-0.13%
2018/03/12	8	410.50	8	413.50	410.00	0	5,998	0.00%
2018/03/09	1	410.50	1	409.00	405.50	0	5,986	0.00%
2018/03/08	0	0.00	5	400.00	400.50	-5	5,903	-0.08%
2018/03/07	0	0.00	6	386.58	393.50	-6	5,856	-0.10%
2018/03/06	0	0.00	2	384.75	383.50	-2	5,819	-0.03%
2018/03/05	2	375.50	9	376.00	377.00	-7	6,084	-0.12%
2018/03/02	6	367.08	18	364.58	365.50	-12	6,006	-0.20%
2018/03/01	1	346.00	25	342.00	346.00	-24	5,882	-0.41%
2018/02/26	1	331.50	1	329.00	325.00	0	5,824	0.00%
2018/02/23	22	334.75	30	349.50	325.00	-8	5,726	-0.14%
2018/02/22	5	317.50	6	326.17	327.00	-1	5,606	-0.02%
2018/02/21	0	0.00	1	322.50	326.00	-1	5,491	-0.02%
2018/02/12	12	324.00	0	0.00	312.00	12	5,437	0.22%
2018/02/09	11	323.95	2	328.75	331.50	9	5,426	0.17%
2018/02/08	18	354.42	6	348.33	348.00	12	5,406	0.22%
2018/02/07	5	361.50	11	372.27	357.50	-6	5,364	-0.11%
2018/02/06	16	353.06	8	356.50	354.00	8	5,307	0.15%
2018/02/05	5	386.00	1	386.50	385.00	4	5,207	0.08%
2018/02/02	3	404.67	3	405.83	400.00	0	5,176	0.00%
2018/02/01	2	386.00	0	0.00	386.00	2	5,070	0.04%
2018/01/31	8	370.00	16	380.50	387.00	-8	5,049	-0.16%
2018/01/30	5	370.00	0	0.00	373.00	5	5,001	0.10%
2018/01/29	1	380.00	5	380.00	382.50	-4	4,960	-0.08%
2018/01/26	21	379.36	0	0.00	373.00	21	4,892	0.43%
2018/01/25	3	395.00	2	396.50	395.50	1	4,805	0.02%
2018/01/24	7	396.93	9	400.72	397.00	-2	4,794	-0.04%
2018/01/23	14	409.29	14	416.75	395.00	0	4,728	0.00%
2018/01/22	15	401.53	25	397.77	415.00	-10	4,613	-0.22%
2018/01/19	3	380.50	13	371.73	389.00	-10	4,490	-0.22%
2018/01/18	2	360.50	4	363.63	362.00	-2	4,482	-0.04%
2018/01/17	3	351.50	2	355.00	355.00	1	4,397	0.02%
2018/01/16	24	345.17	21	354.64	360.50	3	4,332	0.07%
2018/01/15	20	363.63	0	0.00	354.00	20	4,165	0.48%
2018/01/12	5	375.50	0	0.00	375.00	5	4,073	0.12%
2018/01/11	2	401.00	2	386.50	386.50	0	4,022	0.00%
2018/01/04	3	404.00	4	399.75	398.50	-1	3,820	-0.03%
2018/01/03	2	378.75	11	379.45	389.00	-9	3,730	-0.24%
2018/01/02	0	0.00	6	350.50	354.00	-6	3,684	-0.16%

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

日盛-三峽券商分點個股進出
日盛-三峽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

日盛-三峽 券商分點個股進出 日盛-三峽 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

日盛-三峽券商分點個股進出
日盛-三峽券商分點全部個股操作績效/獲利分析