國巨 (2327)-宏遠-館前券商分點個股進出

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
593
漲跌
▲8
漲幅
+1.37%
成交量
1,733張
產業
上市電子零組件類股
1869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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/17	7	590.16	6	593.00	593.00	1	2,342	0.04%
2024/04/16	3.1	587.02	6	586.00	585.00	-2.9	2,348	-0.12%
2024/04/15	5.1	602.82	0	0.00	602.00	5.1	2,322	0.22%
2024/04/12	1	619.00	2.1	618.31	618.00	-1.1	2,286	-0.05%
2024/04/11	12	609.17	10	609.00	609.00	2	2,256	0.09%
2024/04/10	0	0.00	11	617.73	621.00	-11	2,230	-0.49%
2024/04/09	12.1	618.74	1	615.00	615.00	11.1	2,228	0.50%
2024/04/08	12	618.75	11	615.36	617.00	1	2,225	0.04%
2024/04/03	4	616.00	12	617.50	614.00	-8	2,189	-0.37%
2024/04/02	14	614.08	0	0.00	616.00	14	2,171	0.65%
2024/04/01	2	622.43	20.4	608.08	622.00	-18.3	2,135	-0.86%
2024/03/29	15	593.40	1	591.00	591.00	14	2,016	0.69%
2024/03/28	0	0.00	1	593.00	594.00	-1	2,012	-0.05%
2024/03/27	1	575.00	1	579.00	581.00	0	2,001	0.00%
2024/03/26	1	579.00	0.8	577.00	577.00	0.2	2,007	0.01%
2024/03/25	1	582.00	11	589.64	582.00	-10	1,987	-0.50%
2024/03/22	11	583.09	2	587.00	588.00	9	1,970	0.46%
2024/03/21	1	578.97	16	575.00	585.00	-15	1,958	-0.77%
2024/03/20	1	578.00	0	0.00	579.00	1	1,938	0.05%
2024/03/18	0	0.00	1	584.00	586.00	-1	2,040	-0.05%
2024/03/15	1	576.00	1	581.00	583.00	0	2,079	0.00%
2024/03/14	1	576.00	2	581.00	584.00	-1	2,123	-0.05%
2024/03/13	0	0.00	2	584.00	583.00	-2	2,121	-0.09%
2024/03/12	11	574.36	10	579.00	578.00	1	2,092	0.05%
2024/03/11	0	566.00	0	0.00	566.00	0	2,078	0.00%
2024/03/08	2	556.00	50	565.88	565.00	-48	2,087	-2.30%
2024/03/06	0	0.00	30	554.50	556.00	-30	2,040	-1.47%
2024/03/05	0.1	550.39	16	549.88	549.00	-15.9	2,074	-0.77%
2024/03/04	15	556.87	5	558.00	556.00	10	2,094	0.48%
2024/03/01	58	567.95	8	566.88	563.00	50	2,148	2.33%
2024/02/29	1	557.00	1	552.00	558.00	0	2,085	0.00%
2024/02/27	1	539.00	0.1	541.00	539.00	0.9	2,137	0.04%
2024/02/26	0	0.00	8	545.12	547.00	-8	2,124	-0.37%
2024/02/21	1	556.00	0	0.00	556.00	1	2,096	0.05%
2024/02/20	3	552.00	0	0.00	554.00	3	2,090	0.14%
2024/02/16	4	541.75	4	544.00	543.00	0	2,094	0.00%
2024/02/15	6	554.33	5	552.40	551.00	1	2,067	0.05%
2024/02/05	1	546.00	0	0.00	550.00	1	2,061	0.05%
2024/01/31	1	550.00	1	552.00	552.00	0	2,025	0.00%
2024/01/30	0	555.00	0	0.00	550.00	0	2,035	0.00%
2024/01/29	1.2	556.15	1	557.00	558.00	0.2	2,030	0.01%
2024/01/26	0.1	553.00	0	0.00	552.00	0.1	2,033	0.01%
2024/01/24	2	554.00	0	0.00	553.00	2	2,098	0.10%
2024/01/23	1	560.00	1	558.00	560.00	0	2,114	0.00%
2024/01/22	1.3	555.85	1	559.00	556.00	0.3	2,117	0.01%
2024/01/19	0	0.00	0.2	561.00	564.00	-0.2	2,127	-0.01%
2024/01/17	0	0.00	0	571.00	559.00	0	2,125	0.00%
2024/01/16	0	567.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	0	0.00	1	575.00	576.00	-1	2,039	-0.05%
2024/01/11	1	555.98	1	554.00	554.00	0	2,046	0.00%
2024/01/10	1	556.00	0	0.00	555.00	1	2,064	0.05%
2024/01/09	0	570.00	0	573.00	565.00	0	2,090	0.00%
2024/01/08	0	0.00	1	580.99	572.00	-1	2,080	-0.05%
2024/01/04	2	580.50	2	581.00	577.00	0	2,125	0.00%
2024/01/03	0	578.00	0	577.00	578.00	0	2,127	0.00%
2024/01/02	0	0.00	0	591.00	587.00	0	2,110	0.00%
2023/12/25	0	0.00	0	594.00	594.00	0	2,137	0.00%
2023/12/22	1	607.00	0	0.00	596.00	1	2,130	0.05%
2023/12/21	0	0.00	1	605.00	607.00	-1	2,113	-0.05%
2023/12/20	0	0.00	0.1	615.00	614.00	-0.1	2,114	0.00%
2023/12/19	2	615.00	0	0.00	616.00	2	2,106	0.09%
2023/12/18	4	618.00	0	0.00	620.00	4	2,095	0.19%
2023/12/15	1	630.00	1.1	632.73	633.00	-0.1	2,091	0.00%
2023/12/14	1	634.00	7	631.42	634.00	-6	2,058	-0.29%
2023/12/13	1	605.00	0	605.00	605.00	1	1,990	0.05%
2023/12/12	0	0.00	1	621.00	619.00	-1	1,991	-0.05%
2023/12/11	0	0.00	1.1	615.63	614.00	-1.1	1,943	-0.06%
2023/12/08	1	598.00	0.2	600.00	601.00	0.9	1,894	0.04%
2023/12/07	0	0.00	0.3	594.54	595.00	-0.3	1,905	-0.01%
2023/12/06	1	605.00	0.1	597.00	595.00	0.9	1,901	0.05%
2023/12/05	1	599.00	1.3	599.03	600.00	-0.3	1,877	-0.02%
2023/12/04	1	599.00	1	597.00	599.00	0	1,861	0.00%
2023/12/01	0	0.00	0.4	595.70	597.00	-0.4	1,862	-0.02%
2023/11/30	2	598.50	4	597.25	601.00	-2	1,869	-0.11%
2023/11/29	0	0.00	1	593.00	599.00	-1	1,847	-0.05%
2023/11/28	1	586.00	3	584.67	594.00	-2	1,921	-0.10%
2023/11/27	2	571.00	0	0.00	571.00	2	1,861	0.11%
2023/11/24	4	573.50	9.6	575.33	575.00	-5.6	1,859	-0.30%
2023/11/23	2	547.50	1	545.00	545.00	1	1,763	0.06%
2023/11/22	1	551.00	1	550.00	550.00	0	1,777	0.00%
2023/11/21	0	0.00	0	550.00	550.00	0	1,781	0.00%
2023/11/20	1	540.00	0	543.00	543.00	1	1,779	0.06%
2023/11/16	0.3	542.41	0	0.00	545.00	0.3	1,780	0.01%
2023/11/14	0.1	546.00	0	0.00	546.00	0.1	1,764	0.00%
2023/11/13	0	0.00	0.1	554.00	557.00	-0.1	1,781	0.00%
2023/11/10	0.1	540.00	0	0.00	545.00	0.1	1,771	0.00%
2023/11/09	0.1	546.00	0	0.00	545.00	0.1	1,778	0.00%
2023/11/08	1	550.00	2	549.00	549.00	-1	1,796	-0.06%
2023/11/07	1	558.00	4.2	557.45	557.00	-3.2	1,799	-0.18%
2023/11/06	1	551.00	1.2	553.66	551.00	-0.2	1,789	-0.01%
2023/11/03	0	0.00	0.5	545.00	549.00	-0.5	1,785	-0.03%
2023/11/02	0	0.00	0.1	547.00	547.00	-0.1	1,778	-0.01%
2023/11/01	0.1	540.00	0.3	543.08	538.00	-0.2	1,760	-0.01%
2023/10/31	0.1	526.00	0	0.00	526.00	0.1	1,721	0.00%
2023/10/30	0	0.00	0.1	540.00	539.00	-0.1	1,730	0.00%
2023/10/27	0.1	530.00	1.1	520.57	534.00	-1	1,733	-0.05%
2023/10/26	0.2	512.00	0	0.00	510.00	0.2	1,725	0.01%
2023/10/25	1	529.00	1	521.00	521.00	0	1,743	0.00%
2023/10/24	2.2	524.09	0	0.00	525.00	2.2	1,751	0.13%
2023/10/23	0	0.00	1.4	531.17	530.00	-1.4	1,790	-0.08%
2023/10/20	4	532.75	1	530.00	530.00	3	1,796	0.17%
2023/10/19	0	0.00	1	546.00	549.00	-1	1,820	-0.05%
2023/10/18	1.1	542.95	8.8	552.82	550.00	-7.7	1,839	-0.42%
2023/10/17	0	0.00	4.5	552.72	547.00	-4.5	1,808	-0.25%
2023/10/16	0.1	535.00	0	0.00	536.00	0.1	1,782	0.00%
2023/10/13	0.4	540.00	0	0.00	542.00	0.4	1,824	0.02%
2023/10/12	0	0.00	2.2	536.51	543.00	-2.2	1,840	-0.12%
2023/10/05	0	0.00	1	529.00	530.00	-1	1,819	-0.05%
2023/10/04	0	511.00	1	520.00	521.00	-1	1,828	-0.05%
2023/10/03	0	521.00	2	522.00	520.00	-2	1,822	-0.11%
2023/09/28	1	522.00	0	0.00	525.00	1	1,831	0.05%
2023/09/22	0	0.00	3	516.33	521.00	-3	1,870	-0.16%
2023/09/21	0.1	514.05	1	518.00	518.00	-0.9	1,882	-0.05%
2023/09/20	3.1	517.62	0	0.00	520.00	3.1	1,877	0.16%
2023/09/19	0.1	520.00	0	0.00	520.00	0.1	1,880	0.01%
2023/09/18	0	0.00	1.1	522.37	525.00	-1.1	1,903	-0.06%
2023/09/15	1	515.00	2.2	517.64	522.00	-1.2	1,898	-0.06%
2023/09/12	0	0.00	4	511.49	514.00	-4	1,892	-0.21%
2023/09/08	1	502.00	0	0.00	502.00	1	1,918	0.05%
2023/09/07	1	501.00	0	0.00	502.00	1	1,945	0.05%
2023/09/05	2	503.00	3.1	505.13	508.00	-1.1	1,979	-0.06%
2023/09/04	1	502.00	1	497.50	497.50	0	1,991	0.00%
2023/09/01	5	497.20	10	503.80	499.50	-5	1,977	-0.25%
2023/08/29	0	0.00	1.3	477.76	479.00	-1.3	1,976	-0.07%
2023/08/24	0.3	471.29	0	0.00	471.50	0.3	2,210	0.01%
2023/08/22	1	465.50	0	0.00	466.00	1	2,359	0.04%
2023/08/17	1	444.50	1	459.00	457.00	0	2,495	0.00%
2023/08/16	0	450.50	0	0.00	448.50	0	2,520	0.00%
2023/08/15	3	455.33	2	453.50	453.00	1	2,548	0.04%
2023/08/14	0	461.00	0	0.00	457.00	0	2,577	0.00%
2023/08/10	0	0.00	1	466.50	467.00	-1	2,590	-0.04%
2023/08/07	0	464.00	0	0.00	468.00	0	2,609	0.00%
2023/08/01	0.2	461.50	0	0.00	461.50	0.2	2,637	0.01%
2023/07/31	1	467.00	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0	469.89	4.1	469.19	471.50	-4.1	2,642	-0.16%
2023/07/26	9	453.39	0	0.00	449.50	9	2,598	0.35%
2023/07/25	0	461.50	0	0.00	461.50	0	2,565	0.00%
2023/07/24	5	462.10	3	457.67	457.50	2	2,572	0.08%
2023/07/21	1	473.55	1	473.50	473.50	0	2,539	0.00%
2023/07/20	0	486.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	1.2	485.37	0	0.00	486.00	1.2	2,551	0.05%
2023/07/18	9	491.89	2	492.00	489.00	7	2,621	0.27%
2023/07/13	1	501.89	1	491.00	491.00	0	2,614	0.00%
2023/06/29	0	0.00	2	494.25	495.00	-2	2,752	-0.07%
2023/06/26	2	486.00	0	0.00	486.00	2	2,801	0.07%
2023/06/21	1.1	491.18	0	0.00	491.00	1.1	2,822	0.04%
2023/06/20	0.1	496.61	0	0.00	496.00	0.1	2,833	0.00%
2023/06/19	0.1	500.00	0	0.00	498.00	0.1	2,844	0.00%
2023/06/16	1	505.00	1	508.00	506.00	0	2,851	0.00%
2023/06/15	2	512.50	1	505.00	510.00	1	2,843	0.04%
2023/06/12	2.1	489.52	0	0.00	488.00	2.1	2,910	0.07%
2023/06/08	0.1	496.50	0	0.00	494.00	0.1	2,967	0.00%
2023/06/07	1	503.00	2	504.00	504.00	-1	3,005	-0.03%
2023/06/06	0	0.00	1	502.00	502.00	-1	3,017	-0.03%
2023/06/05	1	510.00	1	514.00	519.00	0	2,987	0.00%
2023/06/02	1	502.00	6	507.17	506.00	-5	2,963	-0.17%
2023/06/01	1	504.00	0	0.00	500.00	1	2,944	0.03%
2023/05/31	0.1	500.00	0	0.00	508.00	0.1	2,953	0.00%
2023/05/30	0.1	498.00	0	0.00	496.00	0.1	2,868	0.00%
2023/05/29	1	504.00	2.4	507.93	508.00	-1.4	2,835	-0.05%
2023/05/26	1	500.00	2	500.79	502.00	-1	2,797	-0.04%
2023/05/25	2	493.50	1	497.50	507.00	1	2,742	0.04%
2023/05/24	2	487.50	0	0.00	492.50	2	2,711	0.07%
2023/05/23	0.2	493.50	0	0.00	493.50	0.2	2,689	0.01%
2023/05/22	1	488.50	0	0.00	493.00	1	2,684	0.04%
2023/05/19	4	498.38	0	0.00	495.50	4	2,674	0.15%
2023/05/18	2	493.75	0	0.00	500.00	2	2,777	0.07%
2023/05/16	0.2	491.00	0	0.00	491.00	0.2	2,854	0.01%
2023/05/15	1	488.50	0	0.00	488.00	1	2,865	0.03%
2023/05/12	0.9	492.58	0	0.00	496.00	0.9	2,884	0.03%
2023/05/11	0.9	492.58	0	0.00	490.00	0.9	2,961	0.03%
2023/05/09	1	494.00	0	0.00	500.00	1	2,957	0.03%
2023/05/08	0.2	504.00	0	0.00	504.00	0.2	2,943	0.01%
2023/05/05	0.1	506.00	1	502.00	506.00	-0.9	2,957	-0.03%
2023/05/04	0	492.50	0	0.00	493.50	0	2,967	0.00%
2023/05/02	0	499.00	0	0.00	502.00	0	3,036	0.00%
2023/04/27	0	493.00	1	496.00	492.00	-1	3,153	-0.03%
2023/04/26	1	488.00	0	0.00	495.00	1	3,150	0.03%
2023/04/25	2	489.25	0	0.00	490.50	2	3,155	0.06%
2023/04/24	0	0.00	1	505.00	507.00	-1	3,135	-0.03%
2023/04/21	13.1	500.46	0.1	503.00	495.50	13	3,149	0.41%
2023/04/20	0.1	524.50	0	0.00	518.00	0.1	3,144	0.00%
2023/04/19	1	540.02	1	535.00	535.00	0	3,233	0.00%
2023/04/18	1	537.00	0.1	545.00	538.00	0.9	3,290	0.03%
2023/04/17	1.1	542.13	0	0.00	542.00	1.1	3,321	0.03%
2023/04/14	0	0.00	6.2	552.22	553.00	-6.2	3,301	-0.19%
2023/04/13	0	542.00	2	548.00	542.00	-2	3,262	-0.06%
2023/04/12	0	0.00	7.1	545.51	542.00	-7.1	3,214	-0.22%
2023/04/10	0.1	531.00	0	0.00	530.00	0.1	3,136	0.00%
2023/04/07	0	0.00	2	516.00	516.00	-2	3,105	-0.06%
2023/04/06	0.1	520.00	0	0.00	520.00	0.1	3,098	0.00%
2023/03/31	11	530.64	0	0.00	529.00	11	3,095	0.36%
2023/03/30	0	0.00	1	524.00	520.00	-1	3,086	-0.03%
2023/03/24	25	524.12	0	0.00	527.00	25	3,153	0.79%
2023/03/23	2	515.00	0	0.00	517.00	2	3,147	0.06%
2023/03/22	10.1	506.50	0	0.00	505.00	10.1	3,139	0.32%
2023/03/21	0.2	505.00	1	502.00	505.00	-0.8	3,160	-0.03%
2023/03/20	2	497.53	1	498.00	500.00	1	3,157	0.03%
2023/03/17	1.2	489.93	1	493.00	496.00	0.2	3,177	0.00%
2023/03/16	0.1	485.00	0	0.00	486.50	0.1	3,182	0.00%
2023/03/15	1.2	507.26	1	507.00	492.00	0.2	3,179	0.00%
2023/03/14	1.1	507.27	0	0.00	505.00	1.1	3,132	0.04%
2023/03/13	0	510.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	2.2	518.80	1	519.00	518.00	1.2	3,165	0.04%
2023/03/09	1.1	544.05	1	545.00	541.00	0.1	3,173	0.00%
2023/03/07	1	558.00	2	557.50	559.00	-1	3,204	-0.03%
2023/03/06	0	0.00	0.4	554.86	557.00	-0.4	3,199	-0.01%
2023/03/03	1	539.00	1.1	545.19	539.00	-0.1	3,168	0.00%
2023/03/01	0	532.00	0	0.00	538.00	0	3,141	0.00%
2023/02/24	1	539.00	2	540.50	538.00	-1	3,104	-0.03%
2023/02/23	3	539.67	0	0.00	543.00	3	3,113	0.10%
2023/02/22	1.2	542.22	0	0.00	541.00	1.2	3,120	0.04%
2023/02/20	1.1	569.62	0	0.00	561.00	1.1	3,188	0.03%
2023/02/17	0.1	567.00	0	0.00	569.00	0.1	3,234	0.00%
2023/02/16	0	573.00	0.2	572.34	575.00	-0.1	3,252	0.00%
2023/02/15	1	542.00	3	544.67	545.00	-2	3,223	-0.06%
2023/02/14	2	525.50	1.9	539.53	540.00	0.1	3,220	0.00%
2023/02/13	1	512.00	1	516.00	516.00	0	3,261	0.00%
2023/02/10	2	509.00	2	514.50	516.00	0	3,293	0.00%
2023/02/09	9.2	511.33	1	512.00	511.00	8.2	3,308	0.25%
2023/02/08	1	533.00	1	532.00	531.00	0	3,286	0.00%
2023/02/07	1	530.00	0	0.00	529.00	1	3,329	0.03%
2023/02/06	0	0.00	0.1	530.00	533.00	-0.1	3,371	0.00%
2023/02/03	0	0.00	1.1	537.27	540.00	-1.1	3,427	-0.03%
2023/02/01	1	543.00	2.3	535.71	540.00	-1.3	3,470	-0.04%
2023/01/31	0	0.00	7.2	538.98	540.00	-7.2	3,468	-0.21%
2023/01/30	1	522.00	1	529.00	532.00	0	3,436	0.00%
2023/01/16	0	513.00	0	0.00	513.00	0	3,347	0.00%
2023/01/13	0	515.00	0	0.00	514.00	0	3,380	0.00%
2023/01/12	0.1	521.78	3	521.00	520.00	-2.9	3,399	-0.09%
2023/01/11	0	529.00	0	0.00	528.00	0	3,430	0.00%
2023/01/10	0	526.00	0.3	528.06	535.00	-0.2	3,429	-0.01%
2023/01/09	0	0.00	2.5	520.73	525.00	-2.5	3,404	-0.07%
2023/01/06	0.1	490.00	0.1	494.74	496.00	0	3,316	0.00%
2023/01/05	4	485.13	2	480.00	485.50	2	3,296	0.06%
2023/01/04	1	466.00	1	465.50	465.00	0	3,310	0.00%
2023/01/03	1	446.50	2	460.50	465.50	-1	3,399	-0.03%
2022/12/30	2	455.00	1	454.00	451.00	1	3,420	0.03%
2022/12/29	0	454.00	0	0.00	455.50	0	3,424	0.00%
2022/12/27	1	465.00	0	0.00	464.50	1	3,470	0.03%
2022/12/21	2	455.25	2	456.25	454.50	0	3,514	0.00%
2022/12/20	1.1	464.55	0	0.00	455.50	1.1	3,547	0.03%
2022/12/19	1	479.00	1	476.00	472.00	0	3,539	0.00%
2022/12/15	0	0.00	2	493.00	495.00	-2	3,506	-0.06%
2022/12/14	0	0.00	1	485.00	486.00	-1	3,532	-0.03%
2022/12/13	2.1	478.17	0	0.00	474.00	2.1	3,606	0.06%
2022/12/12	1	480.00	1	483.00	485.50	0	3,583	0.00%
2022/12/09	1	484.50	1	480.50	479.00	0	3,600	0.00%
2022/12/08	0	478.50	0	0.00	478.50	0	3,599	0.00%
2022/12/07	3.1	483.03	1	483.50	484.50	2.1	3,592	0.06%
2022/12/06	0.1	491.00	0	0.00	491.00	0.1	3,580	0.00%
2022/12/05	0	0.00	0.1	499.00	502.00	-0.1	3,582	0.00%
2022/12/02	0	0.00	1.2	481.46	489.50	-1.2	3,542	-0.03%
2022/12/01	0	0.00	0.1	475.50	473.00	-0.1	3,544	0.00%
2022/11/30	0.4	440.00	0	0.00	463.00	0.4	3,479	0.01%
2022/11/28	1.1	437.52	1	439.00	437.50	0.1	3,412	0.00%
2022/11/25	1.9	450.17	1	452.00	445.00	0.9	3,397	0.03%
2022/11/23	1.1	457.76	1	449.00	449.00	0.1	3,382	0.00%
2022/11/22	1	454.50	1	455.50	458.00	0	3,373	0.00%
2022/11/21	0	0.00	0.8	462.00	454.00	-0.8	3,392	-0.02%
2022/11/18	1	466.50	0	0.00	453.50	1	3,373	0.03%
2022/11/17	2	461.25	3	463.67	466.00	-1	3,349	-0.03%
2022/11/16	1.2	456.43	1.1	460.13	461.00	0.1	3,355	0.00%
2022/11/15	1	448.00	1.1	451.89	455.00	-0.1	3,294	0.00%
2022/11/14	1.3	441.72	1	440.00	439.50	0.3	3,241	0.01%
2022/11/11	0	0.00	0.1	448.39	445.50	-0.1	3,187	0.00%
2022/11/10	2	418.00	1	419.00	421.50	1	3,081	0.03%
2022/11/09	1	409.50	12.8	417.77	424.00	-11.8	3,065	-0.38%
2022/11/08	0	390.50	2	389.75	393.50	-2	3,012	-0.07%
2022/11/07	3	386.17	1	382.05	382.00	2	2,984	0.07%
2022/11/04	3	384.50	3	389.83	389.50	0	2,986	0.00%
2022/11/03	3	386.17	3	389.17	389.50	0	2,937	0.00%
2022/11/02	2	377.00	5	378.80	381.50	-3	2,891	-0.10%
2022/11/01	2.2	368.47	2	369.25	379.00	0.2	2,863	0.01%
2022/10/31	1	338.94	1	362.50	367.00	0	2,807	0.00%
2022/10/19	2	271.50	0	0.00	268.00	2	2,763	0.07%
2022/10/17	2	268.50	2	270.50	278.50	0	2,718	0.00%
2022/10/14	0	0.00	1	278.50	277.50	-1	2,742	-0.04%
2022/10/13	1	267.01	0	0.00	264.00	1	2,756	0.04%
2022/10/12	0	269.00	0	0.00	270.50	0	2,754	0.00%
2022/10/07	2	288.00	3	288.33	287.00	-1	2,735	-0.04%
2022/10/06	1	294.50	2	296.25	294.50	-1	2,719	-0.04%
2022/10/05	0	0.00	1.1	301.55	297.50	-1.1	2,752	-0.04%
2022/10/04	6	288.50	7.2	288.43	287.50	-1.2	2,772	-0.04%
2022/10/03	1	272.00	1.6	278.06	281.00	-0.6	2,786	-0.02%
2022/09/30	2.2	263.64	2	265.00	269.00	0.2	2,830	0.01%
2022/09/29	8.3	279.58	0	0.00	271.00	8.3	2,818	0.29%
2022/09/28	4.2	285.43	0.2	286.00	285.00	4	2,767	0.14%
2022/09/26	3	306.17	3.2	298.44	297.00	-0.2	2,853	-0.01%
2022/09/22	0.2	322.88	0	0.00	322.50	0.2	2,962	0.01%
2022/09/21	2.2	329.86	1	327.50	327.50	1.2	2,977	0.04%
2022/09/20	0.1	331.50	0	0.00	333.50	0.1	2,976	0.00%
2022/09/19	0	0.00	0.2	336.00	335.50	-0.2	2,983	-0.01%
2022/09/16	0.1	333.50	1	334.00	332.00	-0.9	2,991	-0.03%
2022/09/15	0	0.00	1.3	334.58	338.00	-1.3	2,977	-0.04%
2022/09/14	0.1	323.00	0.1	325.00	325.00	-0.1	2,956	0.00%
2022/09/13	0	0.00	1.1	335.73	333.00	-1.1	2,951	-0.04%
2022/09/12	0.1	331.50	1.1	331.84	333.00	-1	2,987	-0.03%
2022/09/08	1	330.00	1.3	334.30	335.00	-0.3	2,968	-0.01%
2022/09/07	2	316.50	6	317.33	316.00	-4	2,901	-0.14%
2022/09/05	1	308.50	0	0.00	308.50	1	2,920	0.03%
2022/09/02	7	314.07	0	0.00	312.50	7	2,913	0.24%
2022/09/01	1	317.01	0	0.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	5	319.50	328.50	-5	2,863	-0.17%
2022/08/30	0	318.00	1	319.00	317.50	-1	2,851	-0.03%
2022/08/29	6	313.18	0	0.00	317.50	6	2,832	0.21%
2022/08/26	0	0.00	1	332.50	332.00	-1	2,781	-0.04%
2022/08/24	3	325.50	2	324.00	324.00	1	2,780	0.04%
2022/08/23	0.1	323.50	0	0.00	324.00	0.1	2,838	0.00%
2022/08/19	1	330.00	1.1	330.55	332.00	-0.1	2,847	0.00%
2022/08/18	0	324.50	0	0.00	327.50	0	2,833	0.00%
2022/08/15	0	0.00	1	331.00	334.50	-1	2,800	-0.04%
2022/08/12	1.1	327.22	0	0.00	330.00	1.1	2,799	0.04%
2022/08/11	0	326.00	0	0.00	326.50	0	2,769	0.00%
2022/08/10	0.1	320.50	0	0.00	319.00	0.1	2,773	0.00%
2022/08/09	0	322.50	0.1	324.50	325.00	-0.1	2,791	0.00%
2022/08/08	0.1	320.00	1	324.00	325.00	-0.9	2,811	-0.03%
2022/08/05	0	323.00	0	0.00	323.00	0	2,818	0.00%
2022/08/04	1.1	322.23	0	0.00	317.00	1.1	2,824	0.04%
2022/08/03	1	325.00	0.2	325.50	326.50	0.8	2,773	0.03%
2022/08/01	0	0.00	0	339.50	341.00	0	2,776	0.00%
2022/07/29	1	340.50	0	0.00	342.00	1	2,789	0.04%
2022/07/26	0	0.00	0.1	335.00	336.50	-0.1	2,779	0.00%
2022/07/25	0	330.00	0.1	331.00	337.00	-0.1	2,806	0.00%
2022/07/21	0	0.00	7	330.50	336.50	-7	2,826	-0.25%
2022/07/20	7.1	322.54	0	0.00	322.50	7.1	2,791	0.25%
2022/07/18	0	0.00	2	322.25	326.50	-2	2,759	-0.07%
2022/07/15	1	321.00	1	319.00	318.50	0	2,725	0.00%
2022/07/14	2	320.00	6	318.75	320.00	-4	2,711	-0.15%
2022/07/13	1	318.00	1	316.50	318.00	0	2,698	0.00%
2022/07/12	9	309.56	1	314.00	309.00	8	2,648	0.30%
2022/07/11	1	303.00	0	0.00	304.00	1	2,589	0.04%
2022/07/08	0.1	309.00	0.1	315.00	308.50	0	2,561	0.00%
2022/07/05	2	277.00	0	0.00	284.50	2	2,455	0.08%
2022/07/04	0	282.50	0	0.00	278.00	0	2,403	0.00%
2022/07/01	1	286.58	3	290.17	282.00	-2	2,373	-0.08%
2022/06/30	0	312.00	1	307.00	308.00	-1	2,292	-0.04%
2022/06/29	0.1	327.00	0	0.00	325.00	0.1	2,259	0.00%
2022/06/28	0	332.00	0	0.00	332.00	0	2,242	0.00%
2022/06/27	0	0.00	1	341.00	341.50	-1	2,254	-0.04%
2022/06/23	1.1	327.00	0	0.00	331.50	1.1	2,215	0.05%
2022/06/22	1	349.99	1	339.00	335.50	0	2,187	0.00%
2022/06/20	1	341.03	0	0.00	342.00	1	2,165	0.05%
2022/06/17	0	355.31	0	0.00	354.00	0	2,161	0.00%
2022/06/16	0	377.50	24	376.90	368.00	-24	2,151	-1.11%
2022/06/14	0	378.91	0	0.00	377.00	0	2,317	0.00%
2022/06/13	0	386.36	0.2	386.50	384.00	-0.2	2,303	-0.01%
2022/06/09	0.1	402.10	0	0.00	405.00	0.1	2,318	0.00%
2022/06/08	0	405.00	0	0.00	403.00	0	2,314	0.00%
2022/06/07	0	0.00	1	407.00	407.00	-1	2,320	-0.04%
2022/06/06	0.1	408.00	2	403.50	410.50	-1.9	2,346	-0.08%
2022/06/01	1	405.95	0	0.00	405.00	1	2,432	0.04%
2022/05/31	2	400.00	1	398.00	405.00	1	2,444	0.04%
2022/05/30	0.1	398.42	0	0.00	399.50	0.1	2,397	0.00%
2022/05/27	0	0.00	2	393.00	393.00	-2	2,401	-0.08%
2022/05/26	3	387.67	2	384.50	385.50	1	2,443	0.04%
2022/05/25	0	387.45	1	385.00	387.50	-1	2,482	-0.04%
2022/05/24	1.1	391.78	1	384.00	382.00	0.1	2,548	0.00%
2022/05/23	2.1	392.04	1	401.50	390.00	1.1	2,586	0.04%
2022/05/20	1	395.00	1	396.00	395.00	0	2,622	0.00%
2022/05/19	0.1	391.00	0	0.00	398.00	0.1	2,634	0.00%
2022/05/18	2.2	405.45	2.2	401.37	401.00	0	2,643	0.00%
2022/05/17	0	0.00	2	392.00	397.00	-2	2,639	-0.08%
2022/05/16	2	385.50	1	387.00	381.50	1	2,623	0.04%
2022/05/13	1	383.50	1.1	382.55	383.00	-0.1	2,612	0.00%
2022/05/12	0	386.50	0	0.00	378.00	0	2,629	0.00%
2022/05/11	1.1	395.82	1.2	391.67	392.00	-0.1	2,631	-0.01%
2022/05/10	1.3	390.97	1	395.50	392.50	0.3	2,684	0.01%
2022/05/09	0.1	400.72	0	0.00	398.50	0.1	2,651	0.01%
2022/05/06	0.1	408.04	0	0.00	408.00	0.1	2,664	0.00%
2022/05/03	0	0.00	1	406.00	406.50	-1	2,731	-0.04%
2022/04/29	1.1	407.30	1	404.50	404.50	0.1	2,759	0.00%
2022/04/28	0	403.50	0	0.00	405.00	0	2,788	0.00%
2022/04/27	1.1	405.77	2.1	404.80	407.00	-0.9	2,815	-0.03%
2022/04/26	1	398.00	0	0.00	399.00	1	2,847	0.04%
2022/04/25	0.1	394.00	0	0.00	393.50	0.1	2,931	0.00%
2022/04/21	1	413.00	2	412.25	412.50	-1	3,014	-0.03%
2022/04/19	0	0.00	0.2	412.00	413.00	-0.2	3,081	0.00%
2022/04/13	0	395.50	0	0.00	401.00	0	3,356	0.00%
2022/04/12	1.3	392.54	0	0.00	393.00	1.3	3,491	0.04%
2022/04/11	0.3	403.10	0	0.00	398.00	0.3	3,799	0.01%
2022/04/08	0	414.00	0	0.00	413.00	0	3,859	0.00%
2022/04/07	0.2	417.64	0	0.00	409.00	0.2	3,871	0.01%
2022/04/01	0	428.50	0	0.00	426.00	0	3,930	0.00%
2022/03/30	0.2	435.00	1	436.50	440.00	-0.8	3,984	-0.02%
2022/03/25	0	0.00	1	436.00	430.50	-1	4,082	-0.02%
2022/03/24	1	432.50	1	431.50	433.00	0	4,076	0.00%
2022/03/22	1	430.00	2	429.00	432.00	-1	4,078	-0.02%
2022/03/21	1	423.95	3	418.83	418.50	-2	4,040	-0.05%
2022/03/18	1.2	419.20	0	0.00	423.50	1.2	4,022	0.03%
2022/03/17	0	0.00	2	440.78	445.50	-2	3,898	-0.05%
2022/03/16	1	414.00	0	0.00	417.50	1	3,845	0.03%
2022/03/15	1.1	425.55	0	0.00	420.00	1.1	3,842	0.03%
2022/03/14	2	436.50	0	0.00	436.00	2	3,836	0.05%
2022/03/11	0	0.00	1	432.00	434.00	-1	3,873	-0.03%
2022/03/10	0.3	436.00	1	433.53	436.00	-0.7	3,901	-0.02%
2022/03/09	1	423.92	3.1	425.59	423.50	-2	3,908	-0.05%
2022/03/08	3.1	418.48	0	0.00	414.50	3.1	3,907	0.08%
2022/03/07	0.4	433.71	0	0.00	427.00	0.4	3,897	0.01%
2022/03/04	1.1	450.91	3	450.50	450.50	-1.9	3,893	-0.05%
2022/03/03	2	464.50	3	459.50	459.50	-1	3,924	-0.03%
2022/03/02	3	458.67	2	461.75	462.50	1	3,956	0.03%
2022/03/01	2	460.50	2	461.75	465.00	0	3,973	0.00%
2022/02/25	4	446.00	0	0.00	451.50	4	3,971	0.10%
2022/02/24	1.4	453.47	3	448.33	448.00	-1.6	3,958	-0.04%
2022/02/23	2	464.50	0	0.00	463.50	2	3,927	0.05%
2022/02/22	1	470.00	1	468.50	469.50	0	3,930	0.00%
2022/02/18	1	465.50	0	0.00	473.00	1	4,013	0.02%
2022/02/17	2.1	469.19	0	0.00	467.50	2.1	4,028	0.05%
2022/02/14	2.1	467.29	1	464.00	464.00	1.1	4,050	0.03%
2022/02/11	2	479.50	1	481.50	482.00	1	4,043	0.02%
2022/02/10	1	472.00	2	482.25	489.50	-1	4,046	-0.02%
2022/02/09	0	464.00	0	0.00	466.00	0	4,002	0.00%
2022/02/08	0	0.00	4	457.25	456.50	-4	4,004	-0.10%
2022/02/07	2.2	456.30	2	453.50	454.00	0.2	4,000	0.00%
2022/01/25	2.5	453.50	1	451.50	451.00	1.5	4,146	0.04%
2022/01/24	0.4	462.47	0	0.00	463.00	0.4	4,130	0.01%
2022/01/21	0.1	471.00	0	0.00	469.50	0.1	4,123	0.00%
2022/01/20	4	483.00	1	484.50	481.50	3	4,162	0.07%
2022/01/19	5	490.60	4	493.50	487.50	1	4,149	0.02%
2022/01/18	1	503.00	4	509.50	502.00	-3	4,118	-0.07%
2022/01/17	1	499.50	4	492.38	501.00	-3	4,049	-0.07%
2022/01/14	1	481.50	2	484.75	492.00	-1	4,047	-0.02%
2022/01/12	1	510.00	1	509.00	510.00	0	4,026	0.00%
2022/01/11	4	504.25	0	0.00	501.00	4	4,009	0.10%
2022/01/10	0	0.00	1	520.00	519.00	-1	3,956	-0.03%
2022/01/07	6	518.67	4	517.75	515.00	2	3,941	0.05%
2022/01/06	1	524.00	5	522.60	523.00	-4	3,850	-0.10%
2022/01/05	2	528.50	17.2	529.80	535.00	-15.2	3,789	-0.40%
2022/01/04	1	514.00	58	518.54	533.00	-57	3,671	-1.55%
2022/01/03	2	492.75	2.2	490.32	491.00	-0.2	3,353	-0.01%
2021/12/30	0	0.00	0.2	478.00	479.50	-0.2	3,300	0.00%
2021/12/28	0	0.00	0.3	479.50	478.00	-0.3	3,367	-0.01%
2021/12/27	0	0.00	0.1	480.00	481.50	-0.1	3,348	0.00%
2021/12/24	0	0.00	0	478.00	473.00	0	3,395	0.00%
2021/12/23	1	473.00	4.1	473.02	476.00	-3.1	3,393	-0.09%
2021/12/22	0	0.00	0.2	466.75	469.50	-0.2	3,393	-0.01%
2021/12/17	0.1	447.50	0	0.00	447.00	0.1	3,378	0.00%
2021/12/13	1	452.00	1	457.00	456.50	0	3,448	0.00%
2021/12/10	4	449.50	1	447.50	447.50	3	3,480	0.09%
2021/12/09	1	455.50	0	0.00	453.50	1	3,497	0.03%
2021/12/07	2.2	459.39	1	456.00	456.00	1.2	3,505	0.03%
2021/12/06	1	468.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	0	0.00	0.1	472.00	472.50	-0.1	3,533	0.00%
2021/12/01	0	0.00	0.1	464.00	465.00	-0.1	3,536	0.00%
2021/11/30	1.1	467.64	0	0.00	456.50	1.1	3,534	0.03%
2021/11/29	0	0.00	0.3	447.17	459.50	-0.3	3,527	-0.01%
2021/11/26	2.1	459.29	2	455.75	452.00	0.1	3,537	0.00%
2021/11/25	1	470.50	1	465.00	465.00	0	3,565	0.00%
2021/11/24	2	463.75	1.1	464.68	468.00	0.9	3,593	0.03%
2021/11/23	0	0.00	1	466.00	463.00	-1	3,634	-0.03%
2021/11/22	0	0.00	0.4	464.41	466.00	-0.4	3,701	-0.01%
2021/11/19	2	460.00	1	460.88	463.00	1	3,720	0.03%
2021/11/18	0.1	453.00	2	452.50	456.00	-1.9	3,746	-0.05%
2021/11/17	0	0.00	2.2	445.41	448.00	-2.2	3,775	-0.06%
2021/11/15	0	0.00	3	439.33	442.00	-3	4,120	-0.07%
2021/11/10	1	433.50	0	0.00	430.00	1	4,274	0.02%
2021/11/04	0	0.00	2	423.00	423.00	-2	4,430	-0.05%
2021/11/03	3	423.67	6	417.33	422.50	-3	4,458	-0.07%
2021/11/02	7.2	412.40	10	409.00	410.00	-2.8	4,405	-0.06%
2021/11/01	0	0.00	2	428.50	427.00	-2	4,322	-0.05%
2021/10/29	1.1	435.82	0.1	439.00	434.00	1	4,311	0.02%
2021/10/28	8	442.88	4	439.63	438.50	4	4,310	0.09%
2021/10/27	1.1	423.73	1	427.00	430.50	0.1	4,235	0.00%
2021/10/26	1	426.00	0	0.00	427.50	1	4,261	0.02%
2021/10/25	1.1	420.55	1.1	425.18	427.00	0	4,254	0.00%
2021/10/21	1	419.00	0	0.00	419.50	1	4,442	0.02%
2021/10/20	0.3	424.89	2.1	425.24	426.00	-1.8	4,495	-0.04%
2021/10/19	1	412.00	1	419.50	419.00	0	4,510	0.00%
2021/10/18	3	412.50	3	410.17	410.50	0	4,589	0.00%
2021/10/15	1	410.50	1	417.50	417.00	0	4,678	0.00%
2021/10/14	1	403.50	1	406.00	405.50	0	4,697	0.00%
2021/10/13	3	404.00	1	401.50	402.00	2	4,753	0.04%
2021/10/08	1	420.50	5	413.90	410.00	-4	4,767	-0.08%
2021/10/07	3	407.67	3	412.50	415.50	0	4,774	0.00%
2021/10/06	3	403.83	1	403.00	403.00	2	4,785	0.04%
2021/10/05	0.3	401.29	0	0.00	417.00	0.3	4,777	0.01%
2021/10/04	8.2	415.22	3	409.83	409.50	5.2	4,776	0.11%
2021/10/01	0.6	428.17	1	418.00	418.00	-0.4	4,818	-0.01%
2021/09/30	0	443.50	5	441.70	442.50	-5	4,943	-0.10%
2021/09/29	2	442.76	3	439.67	439.00	-1	5,106	-0.02%
2021/09/28	7.2	454.01	2	453.00	453.00	5.2	5,152	0.10%
2021/09/27	0.1	466.00	0	0.00	466.00	0.1	5,162	0.00%
2021/09/22	1	460.98	5	457.00	463.00	-4	5,528	-0.07%
2021/09/16	1	461.00	0	0.00	461.50	1	5,573	0.02%
2021/09/15	1	469.49	1	469.00	466.00	0	5,586	0.00%
2021/09/14	6	481.75	2	483.50	481.00	4	5,612	0.07%
2021/09/10	0	0.00	3	477.50	481.50	-3	5,759	-0.05%
2021/09/09	0	0.00	2	469.75	475.00	-2	5,996	-0.03%
2021/09/08	6	468.33	5	462.80	460.50	1	6,141	0.02%
2021/09/07	0	0.00	0.1	478.00	477.00	-0.1	6,297	0.00%
2021/09/06	2	478.00	7	482.86	480.50	-5	6,296	-0.08%
2021/09/03	6	480.50	5	485.00	480.50	1	6,299	0.02%
2021/09/02	39	482.15	3	484.67	479.50	36	6,318	0.57%
2021/09/01	11	487.00	0	0.00	489.00	11	6,367	0.17%
2021/08/31	5	473.20	5	475.20	479.50	0	6,399	0.00%
2021/08/30	1	476.00	1	484.50	484.50	0	6,386	0.00%
2021/08/27	1	464.00	2	472.00	477.00	-1	6,368	-0.02%
2021/08/26	1	465.50	1	464.00	464.50	0	6,378	0.00%
2021/08/25	0	0.00	2	464.50	472.00	-2	6,352	-0.03%
2021/08/24	0	0.00	2	459.50	455.50	-2	6,417	-0.03%
2021/08/23	2.4	448.50	2	454.00	454.00	0.4	6,446	0.01%
2021/08/20	2.1	445.85	4	450.38	446.00	-2	6,412	-0.03%
2021/08/19	26.1	460.96	10.1	451.34	450.00	16	6,317	0.25%
2021/08/18	2	483.75	0	0.00	498.00	2	6,165	0.03%
2021/08/17	4	484.00	3	479.17	474.00	1	6,154	0.02%
2021/08/16	3.1	490.55	2	496.25	492.00	1.1	6,266	0.02%
2021/08/13	2	515.02	3	514.00	500.00	-1	6,284	-0.02%
2021/08/12	2	533.00	1.2	529.83	529.00	0.8	6,292	0.01%
2021/08/11	5	533.00	0	0.00	533.00	5	6,487	0.08%
2021/08/10	0	536.00	2	538.00	531.00	-2	6,647	-0.03%
2021/08/09	0.1	549.82	0	0.00	545.00	0.1	6,886	0.00%
2021/08/05	30	557.00	0	0.00	558.00	30	7,424	0.40%
2021/08/04	0.1	556.00	0	0.00	554.00	0.1	7,646	0.00%
2021/08/03	6.1	555.02	3	552.33	553.00	3.1	7,734	0.04%
2021/08/02	1	553.00	1	557.00	557.00	0	7,840	0.00%
2021/07/30	2	567.01	0	0.00	560.00	2	7,891	0.03%
2021/07/28	1.1	566.10	0	0.00	565.00	1.1	8,050	0.01%
2021/07/27	2	585.50	1	605.00	581.00	1	8,046	0.01%
2021/07/26	1	585.00	9.3	592.28	600.00	-8.3	7,969	-0.10%
2021/07/22	1	595.00	3.1	599.84	591.00	-2.1	7,932	-0.03%
2021/07/21	4.1	586.09	5	580.80	588.00	-1	7,887	-0.01%
2021/07/20	1.2	571.65	0	0.00	568.00	1.2	7,901	0.01%
2021/07/19	2	579.00	2	584.00	583.00	0	7,915	0.00%
2021/07/16	1	580.00	0	0.00	578.00	1	7,949	0.01%
2021/07/15	1.1	587.90	1	586.00	586.00	0.1	8,102	0.00%
2021/07/14	0.1	580.00	3	580.00	583.00	-2.9	8,112	-0.04%
2021/07/13	0.1	595.00	28	581.96	581.00	-28	8,160	-0.34%
2021/07/12	0	0.00	3	586.00	586.00	-3	8,159	-0.04%
2021/07/08	4.1	597.15	2	589.50	590.00	2.1	8,194	0.03%
2021/07/07	2.1	606.90	1.1	609.80	603.00	1	8,163	0.01%
2021/07/06	0.1	589.00	1.1	588.66	597.00	-1.1	8,056	-0.01%
2021/07/05	0	0.00	3.4	571.65	571.00	-3.4	8,071	-0.04%
2021/07/02	2	550.00	1	557.00	556.00	1	8,041	0.01%
2021/07/01	3.2	563.53	3	560.67	557.00	0.2	8,044	0.00%
2021/06/29	2.1	558.88	4	562.50	555.00	-1.9	7,936	-0.02%
2021/06/28	0	0.00	1.2	539.83	545.00	-1.2	7,801	-0.02%
2021/06/25	1	545.00	4	539.00	535.00	-3	7,826	-0.04%
2021/06/24	4	537.25	2	530.50	530.00	2	7,803	0.03%
2021/06/23	0.1	533.00	2	533.50	534.00	-2	7,848	-0.02%
2021/06/22	3	529.00	2	525.00	525.00	1	7,888	0.01%
2021/06/21	3	530.00	2	530.50	527.00	1	7,870	0.01%
2021/06/18	4.1	544.84	4	547.50	540.00	0.1	7,826	0.00%
2021/06/17	4	545.00	5	544.00	545.00	-1	7,778	-0.01%
2021/06/16	2	519.50	2.4	525.83	531.00	-0.4	7,623	-0.01%
2021/06/15	1	515.00	8.3	517.43	523.00	-7.3	7,543	-0.10%
2021/06/10	31	499.97	7	499.36	500.00	24	7,461	0.32%
2021/06/09	7	496.21	4	497.25	496.00	3	7,502	0.04%
2021/06/08	3	492.17	4.1	492.59	497.50	-1.1	7,606	-0.01%
2021/06/07	2.1	480.10	4	478.38	477.50	-2	7,769	-0.03%
2021/06/04	2	487.50	65	486.99	491.00	-63	7,782	-0.81%
2021/06/03	2.1	490.90	2.1	494.06	494.50	0	7,907	0.00%
2021/06/02	5.1	490.67	1	486.00	486.00	4.1	8,012	0.05%
2021/06/01	2	500.00	6	502.50	500.00	-4	8,032	-0.05%
2021/05/31	4	503.25	0	0.00	505.00	4	8,075	0.05%
2021/05/28	3.1	491.44	3	489.67	490.00	0.1	8,049	0.00%
2021/05/27	1	481.00	2	477.50	478.50	-1	8,044	-0.01%
2021/05/26	0	0.00	0	480.00	481.00	0	8,135	0.00%
2021/05/25	2	477.00	2	476.94	479.00	0	8,138	0.00%
2021/05/24	2	450.55	3	459.33	463.50	-1	8,191	-0.01%
2021/05/21	5.1	465.15	6.1	468.39	458.50	-1.1	8,350	-0.01%
2021/05/20	1	449.50	1	444.00	443.50	0	8,331	0.00%
2021/05/19	3	442.67	1	442.50	442.50	2	8,333	0.02%
2021/05/18	6.1	442.46	5	437.20	449.00	1.1	8,340	0.01%
2021/05/17	8.2	424.60	8	421.50	415.50	0.2	8,427	0.00%
2021/05/14	3	441.33	6	445.25	440.00	-3	8,287	-0.04%
2021/05/13	11.5	410.20	6	408.92	409.50	5.5	8,073	0.07%
2021/05/12	6	444.46	18	423.17	423.00	-12	7,929	-0.15%
2021/05/11	17	475.50	8	467.13	469.00	9	7,730	0.12%
2021/05/10	10	516.30	1	516.00	511.00	9	7,695	0.12%
2021/05/07	6	531.67	16	520.19	535.00	-10	7,753	-0.13%
2021/05/06	13	500.04	16	499.31	501.00	-3	7,796	-0.04%
2021/05/05	14	504.82	15	492.67	490.50	-1	7,881	-0.01%
2021/05/04	15	504.20	14	505.93	503.00	1	8,049	0.01%
2021/05/03	13	529.31	11	528.27	522.00	2	8,230	0.02%
2021/04/29	1	547.00	2.2	544.55	543.00	-1.2	8,285	-0.01%
2021/04/28	3	551.67	5	548.40	547.00	-2	8,373	-0.02%
2021/04/27	4	559.50	0	0.00	555.00	4	8,464	0.05%
2021/04/26	0	0.00	2.1	557.98	560.00	-2.1	8,557	-0.02%
2021/04/23	5	560.20	6	562.00	554.00	-1	8,685	-0.01%
2021/04/22	4	552.75	6	554.50	546.00	-2	8,861	-0.02%
2021/04/21	7	562.86	4	557.00	557.00	3	9,069	0.03%
2021/04/20	302	560.48	312	560.44	571.00	-10	9,320	-0.11%	大買/大賣/
2021/04/19	12	555.92	7	554.14	553.00	5	9,393	0.05%
2021/04/16	11.1	547.82	10	550.50	551.00	1.1	9,653	0.01%
2021/04/15	8	545.25	11	546.36	553.00	-3	10,131	-0.03%
2021/04/14	15	550.73	14.6	546.52	546.00	0.4	10,236	0.00%
2021/04/13	7	562.29	6	558.17	556.00	1	10,413	0.01%
2021/04/12	5	569.40	2.1	563.76	563.00	2.9	10,560	0.03%
2021/04/09	1	576.00	3.1	578.12	578.00	-2.1	10,571	-0.02%
2021/04/08	3	583.33	6.2	581.33	587.00	-3.2	10,609	-0.03%
2021/04/07	0	0.00	3	569.33	570.00	-3	10,587	-0.03%
2021/04/06	3	561.33	0	0.00	562.00	3	10,645	0.03%
2021/04/01	3	551.33	2	550.00	553.00	1	10,672	0.01%
2021/03/31	1	554.00	21	564.67	553.00	-20	10,747	-0.19%
2021/03/30	20	560.00	1	564.96	563.00	19	11,057	0.17%
2021/03/29	2.1	558.93	2	558.00	554.00	0.1	11,140	0.00%
2021/03/26	1	559.00	4	557.75	559.00	-3	11,223	-0.03%
2021/03/25	2	548.50	2	548.00	542.00	0	11,290	0.00%
2021/03/24	3.1	551.38	2	553.00	552.00	1.1	11,327	0.01%
2021/03/23	4	558.00	2	558.00	554.00	2	11,551	0.02%
2021/03/22	1.1	550.19	8	562.88	563.00	-7	11,668	-0.06%
2021/03/19	10	549.00	9	549.33	552.00	1	11,983	0.01%
2021/03/18	7	558.57	6	559.00	559.00	1	12,076	0.01%
2021/03/17	4	571.00	1	574.00	568.00	3	12,371	0.02%
2021/03/16	6	585.83	1	579.00	579.00	5	12,758	0.04%
2021/03/15	0	0.00	2	583.00	580.00	-2	13,158	-0.02%
2021/03/12	4	574.75	6	574.67	572.00	-2	13,230	-0.02%
2021/03/11	4	556.50	11	556.18	565.00	-7	13,241	-0.05%
2021/03/10	2	536.99	1	534.00	534.00	1	13,112	0.01%
2021/03/09	4	542.25	5	541.20	535.00	-1	13,284	-0.01%
2021/03/08	10	553.40	6	553.00	547.00	4	13,266	0.03%
2021/03/05	4.2	565.74	1	565.00	564.00	3.2	13,334	0.02%
2021/03/04	14.1	580.50	1	582.00	575.00	13.1	13,528	0.10%
2021/03/03	5	584.00	1	584.00	592.00	4	13,543	0.03%
2021/03/02	2.1	596.90	3	595.67	583.00	-0.9	13,585	-0.01%
2021/02/26	3	596.72	1	595.00	593.00	2	13,877	0.01%
2021/02/25	4	619.25	4	614.75	614.00	0	14,159	0.00%
2021/02/24	15	621.67	2.3	628.38	612.00	12.7	14,233	0.09%
2021/02/23	2	628.00	15	633.92	637.00	-13	14,323	-0.09%
2021/02/22	0	0.00	9	620.44	620.00	-9	14,226	-0.06%
2021/02/19	4	604.75	5	607.80	609.00	-1	14,128	-0.01%
2021/02/18	8.1	616.73	3	618.02	612.00	5.1	14,133	0.04%
2021/02/17	8.3	614.64	7.3	617.03	623.00	1.1	14,120	0.01%
2021/02/05	3	589.33	5	590.60	588.00	-2	13,936	-0.01%
2021/02/04	2	583.00	2	584.00	583.00	0	13,989	0.00%
2021/02/03	7	593.14	2	593.00	593.00	5	14,107	0.04%
2021/02/02	1	584.00	10	593.58	596.00	-9	14,114	-0.06%
2021/02/01	9	562.56	14	562.94	573.00	-5	14,079	-0.04%
2021/01/29	11	582.36	5	583.61	574.00	6	13,973	0.04%
2021/01/28	11.1	582.10	105	580.96	577.00	-94	13,970	-0.67%	大賣/
2021/01/27	9.1	590.91	6	595.17	597.00	3.1	14,095	0.02%
2021/01/26	9.2	610.65	7.2	607.63	597.00	2	14,352	0.01%
2021/01/25	107	622.79	13	628.62	626.00	94	14,157	0.66%	大買/
2021/01/22	10	610.20	47	607.45	608.00	-37	13,907	-0.27%
2021/01/21	7	602.29	17	607.00	608.00	-10	13,821	-0.07%
2021/01/20	23.3	598.20	5	594.80	594.00	18.3	13,714	0.13%
2021/01/19	15	607.27	8	612.25	608.00	7	13,633	0.05%
2021/01/18	8	590.75	4.2	601.09	602.00	3.8	13,587	0.03%
2021/01/15	26.1	610.80	16	608.62	602.00	10	13,422	0.07%
2021/01/14	14	595.29	7.1	602.07	608.00	6.9	13,162	0.05%
2021/01/13	7	595.57	16.1	597.73	604.00	-9.1	12,921	-0.07%
2021/01/12	18	578.39	4	579.50	575.00	14	12,604	0.11%
2021/01/11	34	586.88	8.1	590.55	592.00	25.9	12,407	0.21%
2021/01/08	10.1	557.33	32	566.66	572.00	-21.9	12,221	-0.18%
2021/01/07	5	519.80	10	525.90	529.00	-5	11,699	-0.04%
2021/01/06	10	517.90	16	522.81	513.00	-6	11,576	-0.05%
2021/01/05	2	523.52	5	529.40	528.00	-3	11,391	-0.03%
2021/01/04	10	519.40	5	519.80	520.00	5	11,327	0.04%
2020/12/31	10.2	516.49	14	515.43	518.00	-3.8	11,391	-0.03%
2020/12/30	4	516.50	38.2	517.75	521.00	-34.2	11,285	-0.30%
2020/12/29	12	507.17	4.1	509.87	506.00	7.9	11,147	0.07%
2020/12/28	2	499.25	1	502.00	502.00	1	11,076	0.01%
2020/12/25	9	504.11	3	500.67	500.00	6	11,117	0.05%
2020/12/24	31	507.77	11	511.81	504.00	20	11,211	0.18%
2020/12/23	17	491.35	12	488.67	492.00	5	10,873	0.05%
2020/12/22	10	480.90	6	483.00	477.50	4	10,803	0.04%
2020/12/21	7	480.57	7	481.43	482.00	0	10,763	0.00%
2020/12/18	7.1	491.73	7	486.50	485.50	0.1	10,661	0.00%
2020/12/17	10	487.25	12	489.83	495.00	-2	10,605	-0.02%
2020/12/16	13	496.04	11	498.09	495.50	2	10,384	0.02%
2020/12/15	29.2	505.00	16	490.84	488.50	13.2	10,241	0.13%
2020/12/14	9	515.11	9	518.78	520.00	0	9,964	0.00%
2020/12/11	8.1	511.37	15	516.93	518.00	-7	9,826	-0.07%
2020/12/10	14	508.64	19	513.21	509.00	-5	9,487	-0.05%
2020/12/09	9.1	491.43	20.1	494.09	499.00	-10.9	9,114	-0.12%
2020/12/08	5	465.60	6	466.67	466.50	-1	8,669	-0.01%
2020/12/07	3	463.00	1.2	460.81	458.50	1.8	8,607	0.02%
2020/12/04	3	460.00	6	459.00	459.00	-3	8,562	-0.04%
2020/12/03	5	458.10	9	463.17	460.50	-4	8,610	-0.05%
2020/12/02	7	449.00	5	450.40	450.00	2	8,368	0.02%
2020/12/01	4	449.13	13	449.96	454.00	-9	8,276	-0.11%
2020/11/30	5	443.60	21	448.48	442.00	-16	8,157	-0.20%
2020/11/27	9	431.00	4	433.38	436.00	5	7,936	0.06%
2020/11/26	4.2	425.00	8	427.38	428.50	-3.8	7,906	-0.05%
2020/11/25	32	424.30	5	429.00	423.00	27	7,934	0.34%
2020/11/24	11	434.23	29.1	432.34	437.50	-18.1	7,624	-0.24%
2020/11/23	2	416.50	5.3	417.07	418.50	-3.3	7,265	-0.05%
2020/11/20	3	411.96	11	413.00	412.00	-8	7,173	-0.11%
2020/11/19	4	403.38	16	404.00	404.00	-12	7,018	-0.17%
2020/11/17	0	398.00	3	399.83	398.50	-3	7,138	-0.04%
2020/11/16	8	397.88	6	401.17	396.50	2	7,492	0.03%
2020/11/13	12	399.79	3	397.33	397.00	9	7,674	0.12%
2020/11/12	3	395.50	13	396.38	395.50	-10	7,652	-0.13%
2020/11/11	5	392.10	3	393.50	392.50	2	7,575	0.03%
2020/11/10	3	392.50	6	389.92	388.00	-3	7,471	-0.04%
2020/11/09	3	387.50	3	385.83	388.00	0	7,478	0.00%
2020/11/06	11	386.05	5	384.50	381.50	6	7,575	0.08%
2020/11/05	1	383.50	3	382.33	386.50	-2	7,539	-0.03%
2020/11/04	3	381.00	6	384.17	381.50	-3	7,496	-0.04%
2020/11/03	14	379.14	23	378.13	377.50	-9	7,553	-0.12%
2020/11/02	0	0.00	1	352.50	352.50	-1	7,342	-0.01%
2020/10/30	2	348.50	7	355.43	355.50	-5	7,515	-0.07%
2020/10/29	8	350.56	2	350.75	351.00	6	7,518	0.08%
2020/10/28	1	360.00	2	356.00	357.00	-1	7,623	-0.01%
2020/10/27	1	357.00	0	0.00	359.00	1	7,710	0.01%
2020/10/26	4	359.63	2	360.50	363.00	2	7,719	0.03%
2020/10/23	1	354.00	0	0.00	354.00	1	7,812	0.01%
2020/10/22	0	0.00	1	353.00	354.50	-1	8,411	-0.01%
2020/10/21	2	359.00	1	358.00	356.50	1	8,727	0.01%
2020/10/20	1	359.50	1	359.00	360.00	0	8,885	0.00%
2020/10/19	1	361.50	1	363.00	360.00	0	9,021	0.00%
2020/10/16	1	354.00	4	360.13	359.50	-3	9,188	-0.03%
2020/10/15	2	354.50	0	0.00	354.00	2	9,252	0.02%
2020/10/13	3	350.83	3	358.17	356.50	0	9,387	0.00%
2020/10/12	3	358.00	2	353.25	353.00	1	9,402	0.01%
2020/10/08	4	362.13	3	362.00	363.00	1	9,359	0.01%
2020/10/07	0	0.00	1	357.00	356.00	-1	9,362	-0.01%
2020/10/05	1	351.00	1	354.00	354.50	0	9,610	0.00%
2020/09/30	0	0.00	2	350.00	351.50	-2	9,742	-0.02%
2020/09/29	2	345.75	14	348.71	348.00	-12	9,854	-0.12%
2020/09/28	0	0.00	1	326.00	331.50	-1	10,005	-0.01%
2020/09/25	2	324.25	3	322.33	324.00	-1	10,214	-0.01%
2020/09/24	3	335.00	2	331.25	331.00	1	10,258	0.01%
2020/09/23	3	343.83	0	0.00	341.50	3	10,305	0.03%
2020/09/22	2	345.00	2	344.75	344.00	0	10,435	0.00%
2020/09/21	0	0.00	5	356.00	348.00	-5	10,815	-0.05%
2020/09/18	1	358.00	10	357.25	357.00	-9	11,006	-0.08%
2020/09/17	4	359.75	1	363.00	357.50	3	11,223	0.03%
2020/09/16	5	355.50	0	0.00	353.00	5	11,480	0.04%
2020/09/14	2	354.50	6	355.67	358.50	-4	11,925	-0.03%
2020/09/11	3	346.67	2	349.50	349.50	1	12,114	0.01%
2020/09/10	2	345.00	1	352.00	345.00	1	12,332	0.01%
2020/09/09	2	346.00	1	345.50	350.50	1	12,512	0.01%
2020/09/08	0	0.00	10	349.00	350.00	-10	12,543	-0.08%
2020/09/07	0	0.00	3	339.17	335.50	-3	12,587	-0.02%
2020/09/04	4	337.75	3	340.83	340.00	1	12,801	0.01%
2020/09/03	2	343.00	5	339.00	344.00	-3	12,939	-0.02%
2020/09/02	2	334.75	1	334.50	335.00	1	13,002	0.01%
2020/09/01	2	331.00	1	336.00	337.00	1	13,192	0.01%
2020/08/31	0	0.00	1	330.50	333.00	-1	13,528	-0.01%
2020/08/28	0	0.00	4	339.25	340.50	-4	13,726	-0.03%
2020/08/27	7	336.86	5	336.60	336.50	2	13,928	0.01%
2020/08/25	3	334.00	1	333.00	333.00	2	14,292	0.01%
2020/08/24	5	335.70	0	0.00	333.50	5	14,375	0.03%
2020/08/21	4	334.88	6	338.25	344.00	-2	14,441	-0.01%
2020/08/20	16	336.19	11	328.36	330.00	5	14,470	0.03%
2020/08/19	19	362.61	4	366.75	354.50	15	14,228	0.11%
2020/08/18	2	373.75	1	375.00	373.00	1	14,298	0.01%
2020/08/17	3.2	377.02	5	379.20	379.00	-1.8	14,440	-0.01%
2020/08/14	8	374.94	0	0.00	375.00	8	14,667	0.05%
2020/08/13	6	375.33	1	380.00	376.50	5	15,105	0.03%
2020/08/12	9	385.28	2	383.25	380.50	7	15,219	0.05%
2020/08/11	1	385.00	1	391.00	385.50	0	15,357	0.00%
2020/08/10	4	384.13	0	0.00	384.50	4	15,642	0.03%
2020/08/07	6	393.83	2	394.50	390.00	4	15,917	0.03%
2020/08/06	3	399.17	4	394.00	391.50	-1	15,909	-0.01%
2020/08/05	1	399.50	14	398.86	397.50	-13	15,991	-0.08%
2020/08/04	6	389.58	2	388.75	391.00	4	16,000	0.02%
2020/08/03	3	392.33	3	392.67	390.00	0	16,227	0.00%
2020/07/31	1	385.50	5	386.50	389.00	-4	16,468	-0.02%
2020/07/30	3	381.67	12	381.42	381.50	-9	16,727	-0.05%
2020/07/29	7	381.79	21	380.26	382.50	-14	17,464	-0.08%
2020/07/28	36	393.94	23.1	397.90	384.00	12.9	17,642	0.07%
2020/07/27	20	403.88	10	401.25	406.00	10	17,457	0.06%
2020/07/24	27	388.06	4	390.38	389.50	23	17,439	0.13%
2020/07/23	5	391.10	3	392.83	389.50	2	17,949	0.01%
2020/07/22	13	393.35	6	394.92	396.00	7	18,359	0.04%
2020/07/21	8	388.94	9	388.39	388.00	-1	18,441	-0.01%
2020/07/20	2	381.00	3	380.67	382.00	-1	18,646	-0.01%
2020/07/17	1	383.50	16	381.78	379.00	-15	18,968	-0.08%
2020/07/16	2	377.00	5	379.90	377.00	-3	19,192	-0.02%
2020/07/15	10	376.95	6	375.50	374.50	4	19,332	0.02%
2020/07/14	4	380.88	2	379.50	374.00	2	19,688	0.01%
2020/07/13	3	377.17	6	379.00	380.50	-3	19,916	-0.02%
2020/07/10	4	375.63	3	373.83	370.50	1	20,835	0.00%
2020/07/09	15	381.57	2	382.00	379.50	13	20,941	0.06%
2020/07/08	7	387.50	3	388.67	387.00	4	21,081	0.02%
2020/07/07	16	390.28	4	389.50	392.50	12	21,183	0.06%
2020/07/06	5	376.00	25	379.40	378.50	-20	21,407	-0.09%
2020/07/03	6	379.58	15	378.17	377.00	-9	21,730	-0.04%
2020/07/02	2	377.25	6	377.25	377.00	-4	21,947	-0.02%
2020/07/01	6	384.58	7	383.50	379.50	-1	22,053	0.00%
2020/06/30	23	380.33	4	379.00	381.00	19	22,017	0.09%
2020/06/29	31	394.81	5	392.40	391.00	26	21,701	0.12%
2020/06/24	14	408.43	5	409.00	407.50	9	21,595	0.04%
2020/06/23	7	402.86	69	403.70	406.00	-62	21,573	-0.29%
2020/06/22	59	398.05	8	398.81	396.50	51	21,487	0.24%
2020/06/19	4	409.50	6	411.58	404.50	-2	21,565	-0.01%
2020/06/18	9	401.94	6	403.42	405.00	3	21,525	0.01%
2020/06/17	5	400.30	58	398.44	399.00	-53	21,523	-0.25%
2020/06/16	58	390.33	20	391.53	396.00	38	21,656	0.18%
2020/06/15	0	0.00	10	382.50	382.00	-10	21,862	-0.05%
2020/06/12	4	369.75	11	374.09	381.00	-7	22,147	-0.03%
2020/06/11	6	384.42	55	394.36	383.50	-49	22,548	-0.22%
2020/06/10	8	396.75	8	397.56	394.50	0	22,704	0.00%
2020/06/09	12	393.33	4	392.00	392.50	8	22,883	0.03%
2020/06/08	55	390.14	10	392.85	393.00	45	23,169	0.19%
2020/06/05	24	395.44	18	391.22	387.50	6	23,158	0.03%
2020/06/04	13	398.77	55	398.31	400.50	-42	23,039	-0.18%
2020/06/03	61	392.43	8	391.63	392.00	53	22,971	0.23%
2020/06/02	4	385.00	7	385.57	383.00	-3	22,862	-0.01%
2020/06/01	1	378.00	4	383.38	385.50	-3	22,847	-0.01%
2020/05/29	1	364.00	21	364.71	370.50	-20	22,950	-0.09%
2020/05/28	6	377.33	7	374.29	370.00	-1	23,024	0.00%
2020/05/27	4	373.38	4	375.75	376.00	0	23,258	0.00%
2020/05/26	6	376.92	3	379.00	371.00	3	23,586	0.01%
2020/05/25	5	362.30	7	366.64	376.00	-2	23,905	-0.01%
2020/05/22	3	374.17	3	372.17	371.50	0	23,914	0.00%
2020/05/21	5	386.40	6	383.67	382.00	-1	23,916	0.00%
2020/05/20	31	388.10	8	386.31	384.50	23	23,896	0.10%
2020/05/19	4	374.50	4	376.38	373.00	0	23,524	0.00%
2020/05/18	5	377.20	16	377.31	369.00	-11	23,519	-0.05%
2020/05/15	7	390.00	40	389.21	386.00	-33	23,501	-0.14%
2020/05/14	14	390.32	7	392.86	385.50	7	23,283	0.03%
2020/05/13	10	403.10	7	402.29	402.50	3	23,119	0.01%
2020/05/12	25	406.58	20	412.80	406.00	5	22,927	0.02%
2020/05/11	6	410.75	6	411.83	413.50	0	22,828	0.00%
2020/05/08	10	408.30	6	406.67	403.50	4	22,859	0.02%
2020/05/07	29	415.53	9	412.11	410.00	20	22,707	0.09%
2020/05/06	6	415.83	4	414.50	416.00	2	22,443	0.01%
2020/05/05	35	410.27	49	411.68	407.00	-14	22,198	-0.06%
2020/05/04	21	380.62	21	383.00	391.50	0	21,593	0.00%
2020/04/30	11	389.86	8	389.44	391.00	3	21,506	0.01%
2020/04/29	17	385.38	1	381.50	380.00	16	21,313	0.08%
2020/04/28	17	387.56	14	396.39	383.50	3	21,175	0.01%
2020/04/27	15	367.43	20	364.10	379.50	-5	20,727	-0.02%
2020/04/24	4	345.75	14	345.82	345.00	-10	20,206	-0.05%
2020/04/23	13	346.65	7	346.86	344.00	6	19,998	0.03%
2020/04/22	22	334.20	25	336.38	344.00	-3	19,743	-0.02%
2020/04/21	18	329.61	9	331.67	326.00	9	19,557	0.05%
2020/04/20	14	342.39	0	0.00	343.00	14	19,488	0.07%
2020/04/17	3	347.33	12	344.88	339.50	-9	19,382	-0.05%
2020/04/16	33	339.21	21	340.67	341.50	12	19,076	0.06%
2020/04/15	28	344.18	18	347.53	343.50	10	18,908	0.05%
2020/04/14	4	338.13	5	338.60	338.00	-1	18,422	-0.01%
2020/04/13	15	335.07	5	337.10	332.50	10	18,450	0.05%
2020/04/10	26	340.17	36	340.82	343.00	-10	18,307	-0.05%
2020/04/09	23	338.04	20	337.40	335.00	3	18,420	0.02%
2020/04/08	3	304.67	22	319.30	329.00	-19	17,944	-0.11%
2020/04/07	10	298.35	25	296.84	299.50	-15	17,628	-0.09%
2020/04/06	23	283.96	13	282.12	288.00	10	17,532	0.06%
2020/04/01	9	272.56	2.2	276.30	272.50	6.8	17,404	0.04%
2020/03/31	5	275.70	3	273.17	274.50	2	17,453	0.01%
2020/03/30	3	271.00	2	278.25	278.00	1	17,502	0.01%
2020/03/27	4	284.25	9	295.67	280.50	-5	17,595	-0.03%
2020/03/26	14	285.89	12	288.13	291.50	2	17,504	0.01%
2020/03/25	5	289.90	5	289.00	292.00	0	17,609	0.00%
2020/03/24	11	272.55	9	272.17	274.00	2	17,409	0.01%
2020/03/23	9	246.56	4	241.13	252.00	5	17,266	0.03%
2020/03/20	7	249.29	4	249.25	252.00	3	17,066	0.02%
2020/03/19	21	229.93	3	229.83	229.50	18	16,768	0.11%
2020/03/18	17	265.00	13	263.96	254.50	4	16,462	0.02%
2020/03/17	17	278.76	10	279.80	265.00	7	16,208	0.04%
2020/03/16	15	300.46	18	299.97	290.50	-3	15,777	-0.02%
2020/03/13	3	314.50	2	311.00	320.00	1	15,477	0.01%
2020/03/12	21	353.67	24	355.58	345.50	-3	15,311	-0.02%
2020/03/11	10	395.05	8	392.94	383.50	2	14,998	0.01%
2020/03/10	17	380.03	31	383.18	394.50	-14	14,881	-0.09%
2020/03/09	19	393.97	11	393.82	386.00	8	14,982	0.05%
2020/03/06	4	404.25	4	404.75	406.50	0	15,083	0.00%
2020/03/05	12	409.33	9	407.83	410.50	3	15,072	0.02%
2020/03/04	34	401.75	31	402.66	400.50	3	14,924	0.02%
2020/03/03	15	426.77	14	424.25	417.00	1	14,662	0.01%
2020/03/02	21	410.95	16	410.72	418.50	5	14,572	0.03%
2020/02/27	9	433.22	5	422.90	410.00	4	14,332	0.03%
2020/02/26	13	464.08	5	470.20	441.00	8	13,904	0.06%
2020/02/25	29	491.28	27	493.41	485.00	2	13,410	0.01%
2020/02/24	3	476.33	5	473.60	484.50	-2	13,110	-0.02%
2020/02/21	12	463.46	27	466.04	472.00	-15	12,946	-0.12%
2020/02/20	11	462.64	6	461.33	457.50	5	12,798	0.04%
2020/02/19	9	453.78	10	452.30	460.00	-1	12,707	-0.01%
2020/02/18	4	458.63	11	454.73	450.00	-7	12,599	-0.06%
2020/02/17	16	454.50	3	456.67	453.00	13	12,764	0.10%
2020/02/14	6	443.84	8	447.00	457.00	-2	12,670	-0.02%
2020/02/13	6	447.75	6	450.75	439.00	0	12,738	0.00%
2020/02/12	3	444.33	10	444.60	448.00	-7	12,673	-0.06%
2020/02/11	14	436.89	7	437.29	437.00	7	12,601	0.06%
2020/02/10	4	416.50	4.1	414.34	418.50	-0.1	12,441	0.00%
2020/02/07	4	419.63	5	417.80	416.50	-1	12,358	-0.01%
2020/02/06	7	420.57	4	419.38	417.00	3	12,329	0.02%
2020/02/05	20	413.98	15	413.87	413.00	5	12,417	0.04%
2020/02/04	4	410.25	2	417.00	418.50	2	12,328	0.02%
2020/02/03	6	380.92	2	378.25	392.00	4	12,189	0.03%
2020/01/31	2	380.00	5	386.30	386.50	-3	12,084	-0.02%
2020/01/30	6	379.17	2	389.25	374.00	4	11,931	0.03%
2020/01/20	0	0.00	13	416.85	415.50	-13	11,795	-0.11%
2020/01/17	2	420.00	1	415.50	413.00	1	11,912	0.01%
2020/01/16	7	420.86	7	423.93	417.00	0	11,948	0.00%
2020/01/15	8	422.13	4	422.38	413.00	4	11,920	0.03%
2020/01/14	1	416.00	5	413.20	419.00	-4	11,961	-0.03%
2020/01/13	4	390.38	3	388.50	390.00	1	11,852	0.01%
2020/01/10	2	393.50	1	396.00	392.50	1	11,859	0.01%
2020/01/09	4	396.88	9	395.67	392.00	-5	11,944	-0.04%
2020/01/08	24	386.42	24	389.38	387.00	0	11,937	0.00%
2020/01/07	15	424.37	15	423.17	414.00	0	11,645	0.00%
2020/01/06	5	464.70	1	462.00	460.00	4	11,658	0.03%
2020/01/03	37	456.45	48	456.17	468.00	-11	11,967	-0.09%
2019/12/31	5	436.40	12	435.67	437.00	-7	11,843	-0.06%
2019/12/30	6	431.67	6	425.17	436.00	0	11,735	0.00%
2019/12/27	10	406.95	0	0.00	411.00	10	11,692	0.09%
2019/12/26	8	407.06	2	407.75	402.00	6	12,023	0.05%
2019/12/25	4	402.88	1	403.50	403.50	3	12,124	0.02%
2019/12/24	8	395.75	11	395.73	395.00	-3	12,256	-0.02%
2019/12/23	5	385.70	6	385.58	383.00	-1	12,052	-0.01%
2019/12/20	14	394.07	7	395.57	389.50	7	11,942	0.06%
2019/12/19	3	381.83	3	383.00	383.00	0	11,581	0.00%
2019/12/18	0	0.00	2	379.50	376.50	-2	11,516	-0.02%
2019/12/17	1	380.50	0	0.00	377.00	1	11,409	0.01%
2019/12/16	0	0.00	1	378.00	379.00	-1	11,374	-0.01%
2019/12/13	11	380.50	5	381.30	376.50	6	11,419	0.05%
2019/12/12	5	376.70	7	380.07	381.50	-2	11,277	-0.02%
2019/12/11	5	375.20	5	377.20	378.50	0	11,125	0.00%
2019/12/10	3	368.00	1	370.00	368.00	2	10,969	0.02%
2019/12/09	8	376.19	5	375.70	372.50	3	10,944	0.03%
2019/12/06	3	366.00	3	365.67	369.00	0	10,805	0.00%
2019/12/05	4	364.88	9	364.94	362.00	-5	10,769	-0.05%
2019/12/04	63	366.81	7	366.93	361.00	56	10,820	0.52%
2019/12/03	12	350.13	8	355.13	363.00	4	10,523	0.04%
2019/12/02	2	333.00	3	333.50	338.00	-1	10,264	-0.01%
2019/11/29	6	333.33	2.1	333.12	330.00	3.9	10,445	0.04%
2019/11/28	2	336.50	1	335.00	335.00	1	10,723	0.01%
2019/11/27	2	330.75	9	330.50	336.50	-7	10,677	-0.07%
2019/11/26	0.1	326.00	18	329.42	326.50	-17.9	10,604	-0.17%
2019/11/25	1	320.00	11	322.00	322.50	-10	10,538	-0.09%
2019/11/21	1	318.50	2	313.50	318.50	-1	10,783	-0.01%
2019/11/20	1	321.00	0	0.00	320.00	1	10,782	0.01%
2019/11/19	3	321.67	11	320.18	323.50	-8	10,827	-0.07%
2019/11/18	2	319.75	11	321.14	317.50	-9	10,776	-0.08%
2019/11/15	16	326.53	15	324.83	321.00	1	10,764	0.01%
2019/11/14	9	329.06	32	328.34	326.50	-23	10,669	-0.22%
2019/11/13	0	0.00	9	310.50	310.50	-9	10,231	-0.09%
2019/11/11	11	288.73	9	283.11	282.50	2	10,261	0.02%
2019/11/08	4	306.88	1	306.00	307.00	3	10,018	0.03%
2019/11/07	1	305.50	2	306.50	306.00	-1	10,047	-0.01%
2019/11/06	1	307.00	5	309.50	307.00	-4	9,990	-0.04%
2019/11/05	3	312.83	31	313.29	312.00	-28	9,972	-0.28%
2019/11/04	8	315.69	2	313.25	312.50	6	9,989	0.06%
2019/11/01	3	305.00	9	311.50	316.00	-6	10,092	-0.06%
2019/10/31	0	0.00	8	318.00	314.00	-8	9,931	-0.08%
2019/10/30	4	320.63	11	321.86	320.50	-7	9,866	-0.07%
2019/10/29	4	320.75	1	319.50	318.00	3	9,798	0.03%
2019/10/25	3	316.17	20	318.18	316.00	-17	9,810	-0.17%
2019/10/24	3	318.83	7	317.57	317.00	-4	9,735	-0.04%
2019/10/23	2	313.50	15	314.40	312.50	-13	9,601	-0.14%
2019/10/22	3	314.67	5	312.90	311.50	-2	9,502	-0.02%
2019/10/21	3	314.67	22	317.70	313.50	-19	9,444	-0.20%
2019/10/18	2	312.75	2	312.00	312.50	0	9,240	0.00%
2019/10/17	9	308.78	3	305.17	310.50	6	9,121	0.07%
2019/10/16	5	300.90	17	302.03	302.00	-12	9,068	-0.13%
2019/10/15	3	312.33	9	307.22	306.00	-6	8,890	-0.07%
2019/10/14	2	310.50	15	310.83	314.50	-13	8,738	-0.15%
2019/10/09	7	296.86	9	298.44	301.50	-2	8,561	-0.02%
2019/10/08	19	286.13	23	287.46	298.50	-4	8,237	-0.05%
2019/10/07	2	272.25	16	272.22	276.00	-14	7,784	-0.18%
2019/10/04	5	262.90	5	264.90	261.00	0	7,557	0.00%
2019/10/03	7	266.43	0	0.00	265.50	7	7,488	0.09%
2019/10/02	5	267.20	10	268.35	269.00	-5	7,398	-0.07%
2019/10/01	7	260.00	18	259.39	268.00	-11	7,267	-0.15%
2019/09/27	4	244.75	11	244.59	246.50	-7	6,985	-0.10%
2019/09/26	30	239.67	35	240.63	238.50	-5	6,770	-0.07%
2019/09/25	5	228.50	1	228.50	229.50	4	6,527	0.06%
2019/09/23	0	0.00	1	233.50	233.00	-1	6,636	-0.02%
2019/09/19	1	232.50	0	0.00	232.00	1	6,633	0.02%
2019/09/18	3	234.17	2	233.75	232.50	1	6,690	0.01%
2019/09/17	9	236.17	14	239.43	233.50	-5	6,698	-0.07%
2019/09/10	5	230.50	0	0.00	228.50	5	6,957	0.07%
2019/09/09	0	0.00	3	233.17	233.00	-3	7,005	-0.04%
2019/09/06	4	239.13	3	238.33	237.00	1	6,985	0.01%
2019/09/05	4	237.25	4	239.63	238.00	0	6,921	0.00%
2019/09/03	6	235.83	5	235.90	235.50	1	6,765	0.01%
2019/09/02	9	233.89	10	235.85	236.00	-1	6,703	-0.01%
2019/08/30	7	218.57	15	222.77	227.00	-8	6,498	-0.12%
2019/08/28	5	205.10	3	206.17	204.50	2	6,369	0.03%
2019/08/27	4	205.13	3	208.00	203.00	1	6,348	0.02%
2019/08/26	28	211.88	8	212.94	209.00	20	6,334	0.32%
2019/08/23	1	257.50	1	258.00	258.00	0	6,231	0.00%
2019/08/22	1	254.50	1	253.50	253.00	0	6,180	0.00%
2019/08/21	8	259.94	0	0.00	257.50	8	6,140	0.13%
2019/08/20	1	266.50	2	266.75	265.50	-1	6,076	-0.02%
2019/08/19	4	264.50	4	264.13	264.50	0	6,067	0.00%
2019/08/16	1	264.00	3	263.83	263.50	-2	6,169	-0.03%
2019/08/15	7	263.57	0	0.00	264.50	7	6,197	0.11%
2019/08/14	0	0.00	2	271.00	268.50	-2	6,242	-0.03%
2019/08/13	4	265.75	2	266.75	266.50	2	6,223	0.03%
2019/08/12	1	258.00	6	266.92	268.50	-5	6,311	-0.08%
2019/08/08	2	255.25	2	257.00	257.00	0	6,341	0.00%
2019/08/07	1	252.00	1	257.50	250.50	0	6,380	0.00%
2019/08/06	3	256.00	4	257.25	258.50	-1	6,530	-0.02%
2019/08/05	6	261.83	4	268.50	260.00	2	6,653	0.03%
2019/08/02	2	258.75	1	257.50	257.50	1	6,659	0.02%
2019/08/01	1	268.00	1	266.00	266.00	0	6,678	0.00%
2019/07/31	0	0.00	1	266.00	266.00	-1	6,735	-0.01%
2019/07/30	1	262.50	5	264.40	264.50	-4	6,751	-0.06%
2019/07/26	6	257.58	1	259.00	259.50	5	6,791	0.07%
2019/07/25	1	257.50	0	0.00	258.00	1	6,811	0.01%
2019/07/24	1	258.50	1	255.50	255.50	0	6,857	0.00%
2019/07/23	0	0.00	1	258.50	255.00	-1	7,072	-0.01%
2019/07/22	3	252.67	0	0.00	253.00	3	7,114	0.04%
2019/07/18	3	259.50	16	259.50	259.00	-13	7,308	-0.18%
2019/07/17	0	0.00	1	267.00	267.00	-1	7,339	-0.01%
2019/07/15	1	267.00	0	0.00	267.50	1	7,462	0.01%
2019/07/11	0	0.00	2	272.75	271.50	-2	7,939	-0.03%
2019/07/10	4	267.38	4	267.50	269.00	0	7,981	0.00%
2019/07/09	3	268.00	8	267.88	264.00	-5	7,998	-0.06%
2019/07/08	2	275.00	3	275.00	275.00	-1	7,963	-0.01%
2019/07/05	2	279.50	1	278.50	278.00	1	8,066	0.01%
2019/07/04	4	278.63	7	277.93	277.00	-3	8,069	-0.04%
2019/07/03	2	270.00	3	272.00	270.00	-1	8,107	-0.01%
2019/07/02	2	272.50	2	272.50	271.50	0	8,194	0.00%
2019/07/01	2	271.25	3	270.67	272.50	-1	8,287	-0.01%
2019/06/28	1	264.00	0	0.00	264.00	1	8,235	0.01%
2019/06/27	0	0.00	1	267.50	267.50	-1	8,232	-0.01%
2019/06/26	2	265.50	1	264.50	266.00	1	8,216	0.01%
2019/06/24	0	0.00	1	268.50	271.00	-1	8,203	-0.01%
2019/06/21	5	266.20	8	268.06	267.50	-3	8,223	-0.04%
2019/06/20	2	268.75	3	272.00	270.00	-1	8,264	-0.01%
2019/06/19	5	264.40	5	264.00	264.00	0	8,166	0.00%
2019/06/18	5	260.40	4	258.00	258.00	1	8,118	0.01%
2019/06/17	0	0.00	3	258.00	261.00	-3	8,121	-0.04%
2019/06/14	3	251.83	3	249.50	251.00	0	8,100	0.00%
2019/06/13	3	246.83	2	248.25	247.00	1	8,139	0.01%
2019/06/12	1	247.50	0	0.00	249.00	1	8,412	0.01%
2019/06/11	0	0.00	1.1	252.00	251.50	-1.1	8,450	-0.01%
2019/06/10	1	248.50	0	0.00	251.00	1	8,413	0.01%
2019/06/06	15	247.73	12	245.79	245.00	3	8,470	0.04%
2019/06/05	17	263.53	15	260.93	256.00	2	8,406	0.02%
2019/06/04	1	267.00	1	264.50	263.50	0	8,298	0.00%
2019/06/03	3	262.00	1	262.00	262.00	2	8,309	0.02%
2019/05/31	2	255.75	3	256.00	261.00	-1	8,295	-0.01%
2019/05/30	1	256.50	1	251.00	251.00	0	8,268	0.00%
2019/05/29	8	252.56	3	252.00	255.00	5	8,300	0.06%
2019/05/28	2	246.00	0	0.00	245.50	2	8,516	0.02%
2019/05/27	3	245.50	3	243.67	245.00	0	8,683	0.00%
2019/05/24	1	242.50	3	244.17	242.00	-2	8,740	-0.02%
2019/05/23	9	243.78	4	245.75	244.50	5	8,862	0.06%
2019/05/22	4	256.25	6	256.83	253.50	-2	8,826	-0.02%
2019/05/21	3	252.33	3	256.33	258.00	0	8,950	0.00%
2019/05/20	3	251.50	0	0.00	251.50	3	8,962	0.03%
2019/05/17	13	249.58	2	250.75	249.50	11	9,055	0.12%
2019/05/16	7	253.64	3	254.00	249.00	4	9,151	0.04%
2019/05/15	1	259.50	2	260.25	259.00	-1	9,247	-0.01%
2019/05/14	2	255.50	5	256.00	258.00	-3	9,619	-0.03%
2019/05/13	10	268.80	13.1	264.30	259.50	-3.1	9,767	-0.03%
2019/05/10	10	286.05	8	288.00	280.50	2	9,627	0.02%
2019/05/09	2	286.50	0	0.00	286.00	2	9,500	0.02%
2019/05/08	1	287.50	2	294.50	294.50	-1	9,514	-0.01%
2019/05/07	1	295.00	0	0.00	293.00	1	9,594	0.01%
2019/05/06	2	293.50	0	0.00	293.50	2	9,807	0.02%
2019/05/03	8	298.19	2	297.50	300.00	6	9,747	0.06%
2019/05/02	2	301.50	0	0.00	303.50	2	9,674	0.02%
2019/04/30	3	301.17	2	301.50	304.50	1	9,690	0.01%
2019/04/29	27	304.76	1	308.00	300.50	26	9,725	0.27%
2019/04/26	1	316.00	0	0.00	319.00	1	9,583	0.01%
2019/04/25	9	310.11	10	311.60	321.50	-1	9,624	-0.01%
2019/04/24	5	320.40	0	0.00	319.50	5	9,552	0.05%
2019/04/23	4	320.75	2	322.25	321.50	2	9,640	0.02%
2019/04/22	3	328.33	0	0.00	327.50	3	9,626	0.03%
2019/04/19	2	333.00	1	334.00	333.50	1	9,748	0.01%
2019/04/18	6	338.92	5	344.90	331.00	1	9,862	0.01%
2019/04/17	5	343.20	6	343.42	345.00	-1	9,990	-0.01%
2019/04/16	8	333.13	6	331.67	332.50	2	9,759	0.02%
2019/04/12	3	330.50	0	0.00	326.00	3	10,131	0.03%
2019/04/11	1	329.50	3	336.67	329.00	-2	10,283	-0.02%
2019/04/10	1	329.00	2	327.50	329.00	-1	10,265	-0.01%
2019/04/09	3	330.83	4	329.25	330.00	-1	10,321	-0.01%
2019/04/08	11	326.95	10	328.35	324.50	1	10,433	0.01%
2019/04/03	3	328.50	3	332.33	330.00	0	10,555	0.00%
2019/04/02	0	0.00	1	322.50	320.00	-1	10,591	-0.01%
2019/04/01	2	323.75	1	326.00	321.00	1	10,685	0.01%
2019/03/29	3	325.67	1	323.00	323.00	2	10,728	0.02%
2019/03/28	1	325.00	0	0.00	322.00	1	10,981	0.01%
2019/03/27	5	324.30	4	323.25	324.00	1	11,222	0.01%
2019/03/26	1	322.00	1	322.50	323.00	0	11,369	0.00%
2019/03/25	34	318.18	1	316.00	318.00	33	11,539	0.29%
2019/03/22	3	336.17	1	333.00	331.00	2	11,684	0.02%
2019/03/21	2	335.00	2	334.00	334.50	0	11,979	0.00%
2019/03/20	5	336.00	0	0.00	334.50	5	12,400	0.04%
2019/03/19	5	335.10	2	334.25	333.50	3	12,527	0.02%
2019/03/18	3	346.17	43	349.57	341.00	-40	12,700	-0.31%
2019/03/15	8	346.31	6	347.33	345.50	2	12,962	0.02%
2019/03/14	20	341.00	1	340.50	339.00	19	12,989	0.15%
2019/03/13	0	0.00	1	334.00	338.00	-1	13,305	-0.01%
2019/03/12	3	338.33	2.4	336.25	332.00	0.6	13,549	0.00%
2019/03/11	2	334.50	0	0.00	339.50	2	13,804	0.01%
2019/03/08	1	329.00	0.1	337.00	336.50	0.9	14,058	0.01%
2019/03/07	32	338.00	3	337.67	336.00	29	14,258	0.20%
2019/03/06	2	340.75	21	340.19	339.50	-19	14,670	-0.13%
2019/03/04	2	342.00	4	345.13	349.50	-2	15,341	-0.01%
2019/02/27	43	357.83	7	350.93	346.00	36	15,421	0.23%
2019/02/26	14	376.86	61	384.77	372.00	-47	15,363	-0.31%
2019/02/25	3	377.00	0	0.00	375.00	3	15,588	0.02%
2019/02/22	8	379.19	2	378.75	375.50	6	15,898	0.04%
2019/02/21	22	376.48	5	377.20	381.00	17	15,977	0.11%
2019/02/20	38	376.49	35	382.33	373.00	3	16,022	0.02%
2019/02/19	3	372.17	3	369.17	368.00	0	16,155	0.00%
2019/02/18	2	368.75	3	371.33	371.50	-1	16,227	-0.01%
2019/02/15	13	366.31	18	364.61	360.00	-5	16,313	-0.03%
2019/02/14	4.6	380.67	5	377.20	375.50	-0.4	16,411	0.00%
2019/02/13	36	376.96	69.2	378.77	382.50	-33.2	16,498	-0.20%
2019/02/12	5	345.20	37	349.18	352.00	-32	16,465	-0.19%
2019/02/11	30	325.00	0	0.00	328.00	30	16,537	0.18%
2019/01/30	87	322.51	11	322.05	321.50	76	17,013	0.45%
2019/01/29	54	319.77	2	321.25	321.00	52	17,472	0.30%
2019/01/28	3	334.83	1	328.00	328.00	2	17,718	0.01%
2019/01/25	1	323.50	7	322.86	328.50	-6	18,290	-0.03%
2019/01/23	0	0.00	1	316.00	316.50	-1	19,031	-0.01%
2019/01/22	1	320.00	1	316.00	316.50	0	19,435	0.00%
2019/01/21	1	323.50	2	323.75	320.00	-1	19,803	-0.01%
2019/01/18	5	316.30	5	316.60	318.50	0	20,210	0.00%
2019/01/17	12	322.50	10	322.55	313.50	2	20,494	0.01%
2019/01/16	2	316.00	4	317.38	317.50	-2	20,815	-0.01%
2019/01/15	2	313.50	12	313.63	314.00	-10	21,044	-0.05%
2019/01/14	3	305.50	2	305.25	307.00	1	21,175	0.00%
2019/01/11	5	308.50	34	305.43	306.00	-29	21,492	-0.13%
2019/01/10	7	306.14	9	306.33	304.50	-2	21,530	-0.01%
2019/01/09	28	314.11	8	309.44	303.50	20	21,682	0.09%
2019/01/08	5	295.70	11	294.50	294.00	-6	21,582	-0.03%
2019/01/07	4	297.75	2	298.75	296.50	2	21,821	0.01%
2019/01/04	12	291.21	7	291.36	289.50	5	22,086	0.02%
2019/01/03	3	312.00	9	306.83	303.00	-6	22,148	-0.03%
2019/01/02	3	317.17	3	317.67	314.00	0	22,326	0.00%
2018/12/28	2	321.25	4	321.38	319.00	-2	22,743	-0.01%
2018/12/27	21	326.81	12	323.75	321.00	9	23,057	0.04%
2018/12/26	9	330.72	5	323.70	314.00	4	23,010	0.02%
2018/12/25	7	320.14	8	325.44	328.50	-1	22,973	0.00%
2018/12/24	4	321.63	5	325.20	331.00	-1	23,045	0.00%
2018/12/22	5	324.60	5	324.40	322.50	0	23,071	0.00%
2018/12/21	2	311.50	5	320.50	328.00	-3	23,401	-0.01%
2018/12/20	12	313.63	7	311.43	314.00	5	23,379	0.02%
2018/12/19	10	325.55	6	326.00	320.00	4	23,332	0.02%
2018/12/18	21	316.90	22	316.66	320.00	-1	23,364	0.00%
2018/12/17	11	316.95	10	320.70	321.50	1	23,451	0.00%
2018/12/14	10	302.60	7	312.29	320.00	3	23,654	0.01%
2018/12/13	8	324.25	7	316.71	314.50	1	23,631	0.00%
2018/12/12	3	339.83	9	340.33	338.50	-6	23,390	-0.03%
2018/12/11	10	329.25	4	327.25	332.00	6	23,313	0.03%
2018/12/10	6	337.92	3	325.67	323.50	3	23,451	0.01%
2018/12/07	10	353.20	7	353.14	356.50	3	23,309	0.01%
2018/12/06	24	361.96	16	355.16	349.50	8	23,214	0.03%
2018/12/05	22	385.41	13	384.85	388.00	9	23,066	0.04%
2018/12/04	11	409.45	15	410.83	401.50	-4	23,116	-0.02%
2018/12/03	3	401.83	21	393.19	407.00	-18	23,138	-0.08%
2018/11/30	13	363.73	8	365.25	370.00	5	23,150	0.02%
2018/11/29	28	364.29	48	371.28	359.50	-20	23,039	-0.09%
2018/11/28	11	354.68	47	347.76	357.50	-36	22,901	-0.16%
2018/11/27	35	330.41	5	336.60	340.00	30	22,647	0.13%
2018/11/26	3	322.67	3	325.33	327.00	0	22,440	0.00%
2018/11/23	2	331.75	3	323.67	319.00	-1	22,378	0.00%
2018/11/22	3	340.67	3	347.17	332.00	0	22,313	0.00%
2018/11/21	4	325.63	7	328.14	340.00	-3	22,117	-0.01%
2018/11/20	9	318.00	10	320.45	321.00	-1	21,995	0.00%
2018/11/19	32	314.98	32	315.84	317.50	0	21,950	0.00%
2018/11/16	21	315.43	19	313.42	310.00	2	21,979	0.01%
2018/11/15	12	308.17	13	309.08	312.00	-1	21,801	0.00%
2018/11/14	16	314.22	13	307.69	306.00	3	21,837	0.01%
2018/11/13	20	305.90	20	300.48	311.00	0	21,884	0.00%
2018/11/12	14	309.57	11	310.18	310.00	3	21,928	0.01%
2018/11/09	28	324.04	18	326.89	329.00	10	21,966	0.05%
2018/11/08	8	339.31	7	344.14	324.00	1	21,832	0.00%
2018/11/07	33	314.64	34	316.38	331.00	-1	21,787	0.00%
2018/11/06	12	324.38	4	337.25	308.00	8	21,693	0.04%
2018/11/05	17	339.38	17	337.62	340.00	0	21,585	0.00%
2018/11/02	111	362.65	84	354.73	345.50	27	21,659	0.12%	大買/
2018/11/01	19	338.16	40	332.44	347.00	-21	21,253	-0.10%
2018/10/31	7	315.57	13	314.92	315.50	-6	20,947	-0.03%
2018/10/30	19	304.71	7	304.50	298.00	12	20,601	0.06%
2018/10/29	19	322.18	7	323.71	320.00	12	20,523	0.06%
2018/10/26	35	320.82	27.6	321.35	324.00	7.4	20,366	0.04%
2018/10/25	21	323.62	24	319.17	315.50	-3	20,022	-0.01%
2018/10/24	40	366.14	33	364.14	349.00	7	19,958	0.04%
2018/10/23	37	382.36	46	375.84	366.00	-9	19,663	-0.05%
2018/10/22	17	380.06	23	387.57	390.00	-6	19,377	-0.03%
2018/10/19	31	397.58	15	397.33	394.00	16	19,227	0.08%
2018/10/18	3	424.00	13	425.46	421.50	-10	18,942	-0.05%
2018/10/17	31	427.77	12.2	429.70	418.00	18.8	18,861	0.10%
2018/10/16	16	414.25	17	417.44	419.00	-1	18,685	-0.01%
2018/10/15	8	413.25	12	414.71	410.00	-4	18,626	-0.02%
2018/10/12	5	398.10	21	407.60	415.00	-16	18,516	-0.09%
2018/10/11	16	389.47	107	386.62	388.00	-91	18,424	-0.49%	大賣/
2018/10/09	27	412.76	6	416.42	423.50	21	18,235	0.12%
2018/10/08	16	390.97	17	390.29	404.00	-1	17,981	-0.01%
2018/10/05	35	435.48	7	417.71	403.00	28	17,564	0.16%
2018/10/04	7	452.79	7	453.07	446.00	0	17,277	0.00%
2018/10/03	2	454.75	6	451.00	451.00	-4	17,402	-0.02%
2018/10/02	7	462.29	9	468.50	458.00	-2	17,240	-0.01%
2018/10/01	4	459.13	7	463.93	470.00	-3	17,144	-0.02%
2018/09/28	12	466.75	10	465.05	459.00	2	17,136	0.01%
2018/09/27	11	470.95	5	476.10	466.00	6	16,819	0.04%
2018/09/26	6	498.66	4	501.00	490.00	2	16,641	0.01%
2018/09/25	7	510.43	7	517.71	506.00	0	16,651	0.00%
2018/09/21	15	504.83	7	507.00	514.00	8	16,571	0.05%
2018/09/20	10	483.90	10	483.85	490.00	0	16,382	0.00%
2018/09/19	42	510.91	42	501.13	479.00	0	15,986	0.00%
2018/09/18	39	519.26	42	511.24	501.00	-3	15,768	-0.02%
2018/09/17	2	535.50	3	526.33	533.00	-1	15,646	-0.01%
2018/09/14	7	532.43	7	529.43	534.00	0	15,608	0.00%
2018/09/13	4	520.75	10.1	536.70	508.00	-6.1	15,358	-0.04%
2018/09/12	12	529.58	40	524.33	528.00	-28	15,240	-0.18%
2018/09/11	96	552.04	78	552.82	546.00	18	15,244	0.12%
2018/09/10	63	532.92	62	538.00	532.00	1	15,046	0.01%
2018/09/07	8	557.25	9	575.55	545.00	-1	14,799	-0.01%
2018/09/06	10	613.79	9	607.00	595.00	1	14,466	0.01%
2018/09/05	30	626.73	29	614.07	611.00	1	14,238	0.01%
2018/09/04	21.1	620.08	27	628.56	630.00	-5.9	14,222	-0.04%
2018/09/03	39	671.50	54	638.02	629.00	-15	13,956	-0.11%
2018/08/31	50	695.60	41	699.51	698.00	9	13,827	0.07%
2018/08/30	42	705.40	53	697.72	696.00	-11	13,859	-0.08%
2018/08/29	24	689.50	16	697.63	705.00	8	13,851	0.06%
2018/08/28	43	703.65	52	684.27	675.00	-9	13,739	-0.07%
2018/08/27	34	683.62	16	680.04	695.00	18	13,582	0.13%
2018/08/24	19	646.63	32	643.91	643.00	-13	13,402	-0.10%
2018/08/23	6	632.33	5	649.00	628.00	1	13,317	0.01%
2018/08/22	5	664.20	3	661.00	650.00	2	13,214	0.02%
2018/08/21	18	670.56	43.1	673.46	673.00	-25.1	13,070	-0.19%
2018/08/20	34	657.41	11	653.09	662.00	23	12,901	0.18%
2018/08/17	27	660.63	31	643.26	630.00	-4	12,641	-0.03%
2018/08/16	26	628.54	30.1	657.15	663.00	-4.1	12,302	-0.03%
2018/08/15	34.1	615.75	31	618.84	610.00	3.1	12,018	0.03%
2018/08/14	28	624.11	29	625.74	637.00	-0.9	11,792	-0.01%
2018/08/13	29	619.27	11	618.45	597.00	18	11,467	0.16%
2018/08/10	19	673.40	40	694.95	651.00	-21	11,084	-0.19%
2018/08/09	195	732.43	121	728.21	720.00	74	10,698	0.69%	大買/大賣/
2018/08/08	74	776.22	54.2	749.03	742.00	19.8	10,347	0.19%
2018/08/07	15	754.53	4	730.75	788.00	11	10,030	0.11%
2018/08/06	0	0.00	1	747.00	724.00	-1	10,095	-0.01%
2018/08/03	74	728.76	76	704.50	730.00	-2	10,156	-0.02%
2018/08/02	40	730.88	36	729.03	716.00	4	9,950	0.04%
2018/08/01	3	793.33	4	795.00	795.00	-1	9,883	-0.01%
2018/07/31	5	787.80	2	792.44	781.00	3	9,829	0.03%
2018/07/30	14	859.14	1	852.00	840.00	13	9,636	0.13%
2018/07/27	4	922.50	5	922.20	933.00	-1	9,581	-0.01%
2018/07/26	12	929.75	33	922.85	915.00	-21	9,643	-0.22%
2018/07/25	30	902.57	29	910.11	925.00	1	9,619	0.01%
2018/07/24	53	853.49	80.1	858.61	893.00	-27.1	9,720	-0.28%
2018/07/23	74	823.12	28	831.18	843.00	46	9,844	0.47%
2018/07/20	22	871.86	44.8	865.44	812.00	-22.8	9,892	-0.23%
2018/07/19	38	874.47	36	862.92	892.00	2	9,848	0.02%
2018/07/18	6.1	882.51	4	897.50	860.00	2.1	9,781	0.02%
2018/07/17	3	909.67	4	935.25	904.00	-1	9,682	-0.01%
2018/07/16	12	1005.00	10	992.10	962.00	2	9,580	0.02%
2018/07/13	28	1012.07	35	1009.94	998.00	-7	9,632	-0.07%
2018/07/12	51	987.63	40	993.78	1005.00	11	9,608	0.11%
2018/07/11	43	992.30	19	987.37	965.00	24	9,508	0.25%
2018/07/10	2	1042.50	22	1039.55	1045.00	-20	9,173	-0.22%
2018/07/09	37	1020.68	14.1	1030.39	1020.00	22.9	9,168	0.25%
2018/07/06	18	1152.22	39	1111.67	1175.00	-21	9,120	-0.23%
2018/07/05	4	1165.00	5	1149.00	1115.00	-1	9,021	-0.01%
2018/07/04	20	1190.00	5	1170.00	1180.00	15	8,974	0.17%
2018/07/03	9	1205.00	4	1286.25	1165.00	5	8,943	0.06%
2018/07/02	16	1206.88	53.2	1180.15	1230.00	-37.2	8,742	-0.43%
2018/06/29	43	1101.40	20	1093.50	1125.00	23	8,658	0.27%
2018/06/28	14	1045.00	3	1048.33	1055.00	11	8,572	0.13%
2018/06/27	109	1060.96	136	1059.63	1020.00	-27	8,554	-0.32%	大買/大賣/
2018/06/26	60	960.08	49	977.00	1035.00	11	8,482	0.13%
2018/06/25	39	955.05	82	960.26	949.00	-43	8,446	-0.51%
2018/06/22	79	961.95	45	971.67	942.00	34	8,464	0.40%
2018/06/21	10	1010.20	10	1019.00	987.00	0	8,456	0.00%
2018/06/20	49.7	980.47	50	983.32	1010.00	-0.3	8,485	0.00%
2018/06/19	4	1080.00	1	1135.00	1035.00	3	8,404	0.04%
2018/06/15	3	1096.67	3	1105.00	1135.00	0	8,410	0.00%
2018/06/14	2	1125.00	24.1	1140.17	1080.00	-22.1	8,400	-0.26%
2018/06/13	43	1121.86	2	1100.00	1130.00	41	8,377	0.49%
2018/06/12	14	1136.79	3	1214.53	1135.00	11	8,374	0.13%
2018/06/11	3	1211.67	2.3	1223.30	1210.00	0.7	8,254	0.01%
2018/06/08	5	1207.00	13	1206.54	1180.00	-8	8,214	-0.10%
2018/06/07	13	1194.23	15	1174.00	1230.00	-2	8,254	-0.02%
2018/06/06	8	1091.88	29	1107.93	1125.00	-21	8,199	-0.26%
2018/06/05	36	1035.97	50	1042.10	1025.00	-14	8,160	-0.17%
2018/06/04	7	1023.57	38	1071.32	1070.00	-31	8,132	-0.38%
2018/06/01	50	971.80	30	981.93	982.00	20	8,189	0.24%
2018/05/31	8	1007.63	7	990.86	951.00	1	8,259	0.01%
2018/05/30	5	1033.00	4	1033.75	1035.00	1	8,238	0.01%
2018/05/29	27	1065.19	1	1065.00	1090.00	26	8,203	0.32%
2018/05/28	27	1017.78	12	1024.08	1065.00	15	8,265	0.18%
2018/05/25	20	961.40	14	970.64	969.00	6	8,376	0.07%
2018/05/24	3	907.00	1	865.00	913.00	2	8,482	0.02%
2018/05/23	9	957.33	20	884.30	883.00	-11	8,545	-0.13%
2018/05/21	29	919.17	11.1	936.28	974.00	17.9	8,574	0.21%
2018/05/18	3	870.00	3	893.33	886.00	0	8,598	0.00%
2018/05/17	6	854.50	6	848.33	844.00	0	8,572	0.00%
2018/05/16	31	962.45	29	934.69	926.00	2	8,565	0.02%
2018/05/15	15	977.87	18.1	991.71	1000.00	-3.1	8,607	-0.04%
2018/05/14	2	913.00	2	913.00	913.00	0	8,578	0.00%
2018/05/11	9	829.00	16	853.88	830.00	-7	8,639	-0.08%
2018/05/10	34	809.38	34	811.26	845.00	0	8,382	0.00%
2018/05/09	24	767.54	36	759.56	769.00	-12	8,193	-0.15%
2018/05/08	23	728.04	10	731.60	718.00	13	8,066	0.16%
2018/05/07	6	721.17	16	710.31	741.00	-10	7,911	-0.13%
2018/05/04	9	673.00	15	671.47	674.00	-6	7,867	-0.08%
2018/05/03	18	650.28	8	652.50	653.00	10	7,785	0.13%
2018/05/02	13	648.15	25	657.43	655.00	-12	7,734	-0.16%
2018/04/30	7	628.71	6	628.50	627.00	1	7,707	0.01%
2018/04/26	22	610.73	15	607.47	593.00	7	7,738	0.09%
2018/04/25	14	610.79	6	623.33	584.00	8	7,584	0.11%
2018/04/24	11	646.09	10	652.90	639.00	1	7,374	0.01%
2018/04/23	13	653.08	8	658.88	684.00	5	7,193	0.07%
2018/04/20	5	649.80	1	646.02	622.00	4	7,192	0.06%
2018/04/19	16	669.50	4	680.75	650.00	12	7,135	0.17%
2018/04/18	6	633.83	13.3	626.52	664.00	-7.3	6,969	-0.10%
2018/04/17	5	618.60	4	625.75	604.00	1	6,938	0.01%
2018/04/16	0	0.00	5.1	583.62	616.00	-5.1	6,791	-0.08%
2018/04/13	3	562.67	5	562.00	560.00	-2	6,736	-0.03%
2018/04/12	3	547.00	2	553.00	552.00	1	6,707	0.01%
2018/04/11	3	554.67	3	555.33	544.00	0	6,723	0.00%
2018/04/10	8	545.50	9	543.56	545.00	-1	6,796	-0.01%
2018/04/09	5	529.00	4	528.25	532.00	1	6,716	0.01%
2018/04/03	1	498.00	0	0.00	511.00	1	6,666	0.02%
2018/04/02	4	510.00	1	534.00	503.00	3	6,673	0.04%
2018/03/29	0	0.00	0.1	515.00	520.00	-0.1	6,608	0.00%
2018/03/28	0	0.00	1	503.00	495.00	-1	6,563	-0.02%
2018/03/27	1	493.00	3	499.01	503.00	-2	6,542	-0.03%
2018/03/26	0	0.00	1	492.00	475.00	-1	6,466	-0.02%
2018/03/23	0	0.00	3	486.00	484.00	-3	6,424	-0.05%
2018/03/22	5	509.60	6	509.00	507.00	-1	6,438	-0.02%
2018/03/21	1	469.50	0.1	485.00	488.00	0.9	6,366	0.01%
2018/03/20	5	460.00	8	456.19	467.00	-3	6,256	-0.05%
2018/03/19	3	431.33	2	430.25	441.00	1	6,150	0.02%
2018/03/15	4	409.38	5	414.40	417.50	-1	6,030	-0.02%
2018/03/14	3	409.00	2	425.00	405.50	1	6,045	0.02%
2018/03/13	0	0.00	1	415.50	419.00	-1	6,009	-0.02%
2018/03/12	1	410.00	1.3	411.55	410.00	-0.3	5,998	0.00%
2018/03/09	0	0.00	23	411.28	405.50	-23	5,986	-0.38%
2018/03/08	0	0.00	1	402.00	400.50	-1	5,903	-0.02%
2018/03/07	22	385.07	2	391.50	393.50	20	5,856	0.34%
2018/03/06	7	383.93	1	380.00	383.50	6	5,819	0.10%
2018/03/05	2	374.50	10	376.30	377.00	-8	6,084	-0.13%
2018/03/02	13	367.15	5	359.70	365.50	8	6,006	0.13%
2018/03/01	1	340.50	43	340.98	346.00	-42	5,882	-0.71%
2018/02/27	2	330.00	2	330.00	330.50	0	5,833	0.00%
2018/02/26	48	326.58	4.1	327.09	325.00	43.9	5,824	0.75%
2018/02/23	5	336.70	2	325.00	325.00	3	5,726	0.05%
2018/02/22	3	316.50	3	324.00	327.00	0	5,606	0.00%
2018/02/21	9	325.33	21	323.17	326.00	-12	5,491	-0.22%
2018/02/12	5	330.00	10	323.85	312.00	-5	5,437	-0.09%
2018/02/09	6	321.00	6	326.17	331.50	0	5,426	0.00%
2018/02/08	3	352.83	1	348.00	348.00	2	5,406	0.04%
2018/02/07	1	369.00	0	0.00	357.50	1	5,364	0.02%
2018/02/06	9	367.11	2	354.00	354.00	7	5,307	0.13%
2018/02/05	2.1	384.51	2	392.00	385.00	0.1	5,207	0.00%
2018/02/02	3	403.50	33	403.45	400.00	-30	5,176	-0.58%
2018/02/01	2	384.50	2	386.50	386.00	0	5,070	0.00%
2018/01/31	0	0.00	1	377.50	387.00	-1	5,049	-0.02%
2018/01/30	1	378.00	1	368.50	373.00	0	5,001	0.00%
2018/01/29	4	375.00	2	380.00	382.50	2	4,960	0.04%
2018/01/26	29.1	381.19	1	383.50	373.00	28.1	4,892	0.57%
2018/01/25	4	391.00	0	0.00	395.50	4	4,805	0.08%
2018/01/24	1	400.00	1	395.52	397.00	0	4,794	0.00%
2018/01/23	0	0.00	1.3	410.20	395.00	-1.3	4,728	-0.03%
2018/01/22	35	394.80	35	391.47	415.00	0	4,613	0.00%
2018/01/19	1	371.00	5	374.20	389.00	-4	4,490	-0.09%
2018/01/18	1	364.00	2	362.00	362.00	-1	4,482	-0.02%
2018/01/16	8	344.94	9	352.50	360.50	-1	4,332	-0.02%
2018/01/15	23	362.33	4	358.75	354.00	19	4,165	0.46%
2018/01/12	14	376.18	0	0.00	375.00	14	4,073	0.34%
2018/01/10	5	387.50	4	384.75	379.50	1	3,929	0.03%
2018/01/09	3	399.17	2	394.00	394.00	1	3,907	0.03%
2018/01/08	3	399.00	2.3	401.72	400.00	0.7	3,857	0.02%
2018/01/05	4	396.50	5	403.49	404.00	-1	3,856	-0.03%
2018/01/04	2	399.25	0	0.00	398.50	2	3,820	0.05%
2018/01/03	0	0.00	0.7	389.00	389.00	-0.7	3,730	-0.02%
2018/01/02	2	344.25	2	350.00	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2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－7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－8天前

...詳全文

國巨

券商分點績效/獲利分析

宏遠-館前券商分點個股進出
宏遠-館前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

宏遠-館前 券商分點個股進出 宏遠-館前 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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析