國巨 (2327)-統一-竹南券商分點個股進出

台股 » 個股 » 國巨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國巨

(2327)

可現股當沖

股價
638
漲跌
▲2
漲幅
+0.31%
成交量
1,663張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:13:30

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－統一-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-竹南券商分點個股進出
統一-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/17	0	0.00	0.2	641.00	640.00	-0.2	2,801	-0.01%
2024/05/16	0	645.00	1.1	642.91	645.00	-1.1	2,800	-0.04%
2024/05/15	0	0.00	0.1	631.00	630.00	-0.1	2,808	0.00%
2024/05/13	0	636.00	0	0.00	636.00	0	2,813	0.00%
2024/05/10	0	638.77	1	644.00	635.00	-1	2,809	-0.03%
2024/05/08	0	659.00	0	0.00	662.00	0	2,748	0.00%
2024/05/07	1	655.97	1	647.00	658.00	0	2,729	0.00%
2024/05/06	2	655.00	0	0.00	659.00	2	2,689	0.07%
2024/05/03	1	637.56	1	660.00	655.00	0	2,641	0.00%
2024/05/02	0	625.00	0	0.00	625.00	0	2,467	0.00%
2024/04/30	1	636.00	0	0.00	625.00	1	2,463	0.04%
2024/04/26	1.1	615.97	1	613.00	615.00	0.1	2,409	0.00%
2024/04/25	0	0.00	0.1	616.00	615.00	-0.1	2,414	0.00%
2024/04/24	0	0.00	1	618.06	624.00	-1	2,408	-0.04%
2024/04/22	1.1	602.09	0	0.00	599.00	1.1	2,430	0.04%
2024/04/19	1.1	588.27	0	0.00	588.00	1.1	2,393	0.05%
2024/04/18	0	0.00	1	590.00	593.00	-1	2,348	-0.04%
2024/04/16	1.1	585.10	0	0.00	585.00	1.1	2,348	0.04%
2024/04/15	0	0.00	0.1	603.00	602.00	-0.1	2,322	0.00%
2024/04/12	0	0.00	0.1	618.00	618.00	-0.1	2,286	0.00%
2024/04/11	0	0.00	1	610.00	609.00	-1	2,256	-0.04%
2024/04/09	0	0.00	2	618.50	615.00	-2	2,228	-0.09%
2024/04/02	0.2	619.81	0	0.00	616.00	0.2	2,171	0.01%
2024/04/01	0	0.00	1.6	622.76	622.00	-1.6	2,135	-0.07%
2024/03/29	1.1	595.73	0	0.00	591.00	1.1	2,016	0.05%
2024/03/28	0.2	591.00	0	590.67	594.00	0.2	2,012	0.01%
2024/03/27	0	575.00	0	0.00	581.00	0	2,001	0.00%
2024/03/26	2	582.96	0	0.00	577.00	2	2,007	0.10%
2024/03/25	0	0.00	0.1	586.00	582.00	-0.1	1,987	-0.01%
2024/03/21	0	574.50	0	0.00	585.00	0	1,958	0.00%
2024/03/20	1	580.00	2	579.00	579.00	-1	1,938	-0.05%
2024/03/19	0	0.00	0.4	577.00	578.00	-0.4	2,018	-0.02%
2024/03/13	0	0.00	0	586.00	583.00	0	2,121	0.00%
2024/03/12	1	579.00	0	0.00	578.00	1	2,092	0.05%
2024/03/11	0	565.00	0	0.00	566.00	0	2,078	0.00%
2024/03/08	0	0.00	1	566.99	565.00	-1	2,087	-0.05%
2024/03/07	1	558.00	0	0.00	556.00	1	2,034	0.05%
2024/03/05	0	554.00	0	0.00	549.00	0	2,074	0.00%
2024/03/04	1	558.00	0	0.00	556.00	1	2,094	0.05%
2024/03/01	0	0.00	1	570.00	563.00	-1	2,148	-0.05%
2024/02/23	0.1	550.00	0	0.00	541.00	0.1	2,119	0.00%
2024/02/19	0.1	546.00	0	0.00	551.00	0.1	2,097	0.00%
2024/01/29	0.2	557.50	0	0.00	558.00	0.2	2,030	0.01%
2024/01/26	0.1	554.00	0	0.00	552.00	0.1	2,033	0.00%
2024/01/17	2	571.50	1	559.00	559.00	1	2,125	0.05%
2024/01/15	0	575.00	0	0.00	576.00	0	2,039	0.00%
2024/01/11	0	556.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	1	557.00	0	0.00	555.00	1	2,064	0.05%
2023/12/28	0	596.00	0	0.00	597.00	0	2,110	0.00%
2023/12/26	0	0.00	2	600.00	600.00	-2	2,124	-0.09%
2023/12/19	0	0.00	1	625.00	616.00	-1	2,106	-0.05%
2023/12/18	0	0.00	1	620.00	620.00	-1	2,095	-0.05%
2023/12/14	0	0.00	0.1	618.00	634.00	-0.1	2,058	0.00%
2023/12/07	0	0.00	0	593.00	595.00	0	1,905	0.00%
2023/12/01	0	595.00	0	0.00	597.00	0	1,862	0.00%
2023/11/28	0	0.00	1	587.00	594.00	-1	1,921	-0.05%
2023/11/24	1	579.00	1.1	566.27	575.00	-0.1	1,859	-0.01%
2023/11/09	0	0.00	0.7	543.00	545.00	-0.7	1,778	-0.04%
2023/11/07	1	557.00	0.1	555.09	557.00	0.9	1,799	0.05%
2023/11/06	0	0.00	0	550.50	551.00	0	1,789	0.00%
2023/11/03	0.1	546.00	0	546.40	549.00	0.1	1,785	0.01%
2023/11/02	0	0.00	0	547.37	547.00	0	1,778	0.00%
2023/11/01	0.2	547.00	0	540.00	538.00	0.2	1,760	0.01%
2023/10/30	0.1	540.00	0	0.00	539.00	0.1	1,730	0.01%
2023/10/27	0.4	532.00	0	0.00	534.00	0.4	1,733	0.02%
2023/10/24	0	523.00	0	0.00	525.00	0	1,751	0.00%
2023/10/20	1	533.00	0	0.00	530.00	1	1,796	0.06%
2023/10/17	1	549.00	0	0.00	547.00	1	1,808	0.06%
2023/10/16	0	0.00	0.5	535.00	536.00	-0.5	1,782	-0.03%
2023/10/13	0	0.00	1	542.00	542.00	-1	1,824	-0.05%
2023/10/12	2	526.00	2.1	540.90	543.00	-0.1	1,840	0.00%
2023/10/03	0.3	524.67	0	0.00	520.00	0.3	1,822	0.02%
2023/10/02	0	0.00	0.3	533.00	533.00	-0.3	1,829	-0.02%
2023/09/20	0	520.00	0	0.00	520.00	0	1,877	0.00%
2023/09/18	0	0.00	1.4	525.24	525.00	-1.4	1,903	-0.07%
2023/09/15	0	0.00	0.9	518.00	522.00	-0.9	1,898	-0.05%
2023/09/12	1.2	509.47	1	512.00	514.00	0.2	1,892	0.01%
2023/09/07	0	0.00	0.2	501.00	502.00	-0.2	1,945	-0.01%
2023/09/05	0.1	504.00	0	0.00	508.00	0.1	1,979	0.01%
2023/09/04	0	0.00	0.5	497.50	497.50	-0.5	1,991	-0.03%
2023/09/01	1.1	507.91	4.1	502.73	499.50	-3	1,977	-0.15%
2023/08/30	0.1	483.00	0	0.00	482.50	0.1	1,928	0.01%
2023/08/28	0.1	476.00	0	0.00	478.00	0.1	2,013	0.00%
2023/08/23	0.1	469.00	0	0.00	470.50	0.1	2,265	0.00%
2023/08/14	0.1	461.00	0	0.00	457.00	0.1	2,577	0.00%
2023/08/11	0.3	468.50	0	0.00	470.00	0.3	2,588	0.01%
2023/08/09	0	0.00	1	464.50	465.50	-1	2,594	-0.04%
2023/08/07	0.1	465.50	0	0.00	468.00	0.1	2,609	0.00%
2023/08/04	0.1	464.00	0	0.00	464.00	0.1	2,621	0.00%
2023/08/02	0.1	463.00	0	0.00	463.00	0.1	2,653	0.00%
2023/07/24	1	462.50	1	465.50	457.50	0	2,572	0.00%
2023/07/21	0	0.00	1	473.00	473.50	-1	2,539	-0.04%
2023/07/18	1	490.00	0	0.00	489.00	1	2,621	0.04%
2023/07/17	0	0.00	3	502.00	503.00	-3	2,606	-0.12%
2023/07/07	0	0.00	3	492.50	491.50	-3	2,763	-0.11%
2023/07/05	0	0.00	1	488.00	487.50	-1	2,786	-0.04%
2023/07/03	0	0.00	1	499.00	499.50	-1	2,747	-0.04%
2023/06/27	1	486.50	0.9	487.00	487.00	0.1	2,787	0.00%
2023/06/26	0	489.00	0	0.00	486.00	0	2,801	0.00%
2023/06/20	0	0.00	1	496.00	496.00	-1	2,833	-0.04%
2023/06/19	1	500.00	0	0.00	498.00	1	2,844	0.04%
2023/06/15	0.6	507.00	0	0.00	510.00	0.6	2,843	0.02%
2023/06/14	0.1	502.00	0	0.00	499.50	0.1	2,833	0.00%
2023/06/13	1	493.50	0	0.00	495.00	1	2,851	0.04%
2023/06/12	1	489.00	0	0.00	488.00	1	2,910	0.03%
2023/06/08	1	495.00	0	0.00	494.00	1	2,967	0.03%
2023/06/06	1	515.00	0	0.00	502.00	1	3,017	0.03%
2023/06/05	0.1	518.00	0.1	519.00	519.00	0	2,987	0.00%
2023/06/02	0.1	508.00	0	0.00	506.00	0.1	2,963	0.00%
2023/06/01	0.1	501.00	0	0.00	500.00	0.1	2,944	0.00%
2023/05/23	0	495.50	0	0.00	493.50	0	2,689	0.00%
2023/05/22	0	0.00	5	490.10	493.00	-5	2,684	-0.19%
2023/05/19	0.2	498.25	0	0.00	495.50	0.2	2,674	0.01%
2023/05/18	5	496.90	0	0.00	500.00	5	2,777	0.18%
2023/05/17	2	489.50	0	0.00	488.50	2	2,793	0.07%
2023/05/15	0	0.00	2	488.00	488.00	-2	2,865	-0.07%
2023/05/09	0.1	499.00	2	494.00	500.00	-1.9	2,957	-0.06%
2023/05/08	0	505.00	0	0.00	504.00	0	2,943	0.00%
2023/05/05	7	503.71	0	0.00	506.00	7	2,957	0.24%
2023/05/04	0	493.00	2	491.00	493.50	-2	2,967	-0.07%
2023/05/03	0	497.00	0	0.00	498.00	0	2,986	0.00%
2023/05/02	0.2	502.00	0	0.00	502.00	0.2	3,036	0.01%
2023/04/28	0	496.00	0	0.00	496.00	0	3,122	0.00%
2023/04/27	0	493.00	0	0.00	492.00	0	3,153	0.00%
2023/04/25	0	492.50	0	0.00	490.50	0	3,155	0.00%
2023/04/24	0	0.00	0	502.00	507.00	0	3,135	0.00%
2023/04/19	1	539.00	1	531.00	535.00	0	3,233	0.00%
2023/04/18	1	547.99	1	538.00	538.00	0	3,290	0.00%
2023/04/17	0	543.00	0.1	543.00	542.00	-0.1	3,321	0.00%
2023/04/14	0	0.00	0	552.00	553.00	0	3,301	0.00%
2023/04/13	1	547.00	1	542.00	542.00	0	3,262	0.00%
2023/04/12	0	0.00	2	540.01	542.00	-2	3,214	-0.06%
2023/04/11	0	529.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	2	530.50	1	534.00	530.00	1	3,136	0.03%
2023/04/07	1	519.99	0	0.00	516.00	1	3,105	0.03%
2023/04/06	0	520.00	0	0.00	520.00	0	3,098	0.00%
2023/03/31	0	0.00	1	530.00	529.00	-1	3,095	-0.03%
2023/03/30	0	520.00	10	520.00	520.00	-10	3,086	-0.32%
2023/03/29	0	522.90	0	0.00	520.00	0	3,103	0.00%
2023/03/28	0	529.00	0	530.00	531.00	0	3,146	0.00%
2023/03/27	0	530.00	0	0.00	533.00	0	3,138	0.00%
2023/03/24	1.1	526.09	1	529.00	527.00	0.1	3,153	0.00%
2023/03/23	0	0.00	3	517.00	517.00	-3	3,147	-0.10%
2023/03/22	0	508.00	0	0.00	505.00	0	3,139	0.00%
2023/03/21	7	501.00	2	505.50	505.00	5	3,160	0.16%
2023/03/20	5	500.00	0	0.00	500.00	5	3,157	0.16%
2023/03/16	0	486.00	0	0.00	486.50	0	3,182	0.00%
2023/03/15	3.1	508.59	0	0.00	492.00	3.1	3,179	0.10%
2023/03/14	1	508.00	0	512.00	505.00	1	3,132	0.03%
2023/03/13	0.1	510.10	0	510.00	519.00	0.1	3,134	0.00%
2023/03/10	0.2	522.97	0	0.00	518.00	0.2	3,165	0.01%
2023/03/09	0	545.00	1	547.00	541.00	-1	3,173	-0.03%
2023/03/08	0	552.00	0	553.00	550.00	0	3,208	0.00%
2023/03/07	1	560.00	1	558.98	559.00	0	3,204	0.00%
2023/03/06	0.1	553.04	1	552.02	557.00	-0.9	3,199	-0.03%
2023/03/03	0.2	546.46	0	0.00	539.00	0.2	3,168	0.01%
2023/03/02	1	541.89	0	0.00	531.00	1	3,150	0.03%
2023/03/01	1	528.13	1	530.00	538.00	0	3,141	0.00%
2023/02/24	1	539.01	0	0.00	538.00	1	3,104	0.03%
2023/02/23	0	543.00	0	0.00	543.00	0	3,113	0.00%
2023/02/22	0	542.18	0	0.00	541.00	0	3,120	0.00%
2023/02/21	1.1	560.63	0	0.00	560.00	1.1	3,121	0.04%
2023/02/20	0	0.00	0.3	561.00	561.00	-0.3	3,188	-0.01%
2023/02/17	0.1	569.00	0	570.00	569.00	0.1	3,234	0.00%
2023/02/16	0.1	566.00	1	570.04	575.00	-0.9	3,252	-0.03%
2023/02/15	0.2	540.00	2	542.50	545.00	-1.8	3,223	-0.06%
2023/02/14	1	541.00	0	0.00	540.00	1	3,220	0.03%
2023/02/13	1	509.00	1	512.00	516.00	0	3,261	0.00%
2023/02/10	0	516.00	0	0.00	516.00	0	3,293	0.00%
2023/02/09	1.1	511.00	0	0.00	511.00	1.1	3,308	0.03%
2023/02/08	1	534.00	1	531.00	531.00	0	3,286	0.00%
2023/02/07	0	531.00	0	530.00	529.00	0	3,329	0.00%
2023/02/06	0	533.00	0	533.00	533.00	0	3,371	0.00%
2023/02/03	0	542.00	0	540.50	540.00	0	3,427	0.00%
2023/02/02	0	539.00	0	539.33	541.00	0	3,458	0.00%
2023/02/01	0	538.00	0	0.00	540.00	0	3,470	0.00%
2023/01/31	0	537.00	0	537.50	540.00	0	3,468	0.00%
2023/01/30	0	528.00	1.5	528.71	532.00	-1.5	3,436	-0.04%
2023/01/17	2	519.00	1.1	518.38	519.00	0.9	3,372	0.03%
2023/01/16	0	511.00	0	0.00	513.00	0	3,347	0.00%
2023/01/13	0	515.00	2	515.50	514.00	-2	3,380	-0.06%
2023/01/12	0	520.00	0	0.00	520.00	0	3,399	0.00%
2023/01/11	0	528.00	0	0.00	528.00	0	3,430	0.00%
2023/01/10	0	532.00	3.6	530.34	535.00	-3.6	3,429	-0.11%
2023/01/09	2	521.00	1	523.00	525.00	1	3,404	0.03%
2023/01/06	1	488.51	1	493.00	496.00	0	3,316	0.00%
2023/01/05	0	482.50	0	0.00	485.50	0	3,296	0.00%
2023/01/04	0	464.00	0	0.00	465.00	0	3,310	0.00%
2023/01/03	0	462.00	0	0.00	465.50	0	3,399	0.00%
2022/12/30	0	454.50	0	0.00	451.00	0	3,420	0.00%
2022/12/29	0	455.50	0	0.00	455.50	0	3,424	0.00%
2022/12/28	0	461.50	0	0.00	458.00	0	3,456	0.00%
2022/12/27	0	463.00	0	0.00	464.50	0	3,470	0.00%
2022/12/23	0	459.50	0	0.00	460.00	0	3,489	0.00%
2022/12/22	0	466.50	0	0.00	466.50	0	3,506	0.00%
2022/12/21	0	457.00	0	0.00	454.50	0	3,514	0.00%
2022/12/20	0	471.50	0	459.00	455.50	0	3,547	0.00%
2022/12/19	0	475.50	0	0.00	472.00	0	3,539	0.00%
2022/12/16	0	484.50	0	0.00	480.50	0	3,536	0.00%
2022/12/15	1	493.50	1	495.00	495.00	0	3,506	0.00%
2022/12/14	0	482.50	0	0.00	486.00	0	3,532	0.00%
2022/12/05	1	502.00	1	506.88	502.00	0	3,582	0.00%
2022/12/02	0	0.00	0	487.50	489.50	0	3,542	0.00%
2022/11/16	0	0.00	1	460.00	461.00	-1	3,355	-0.03%
2022/11/15	1.1	447.90	2	453.50	455.00	-0.9	3,294	-0.03%
2022/11/11	3	447.33	2	445.75	445.50	1	3,187	0.03%
2022/11/03	1	390.00	1	389.50	389.50	0	2,937	0.00%
2022/10/19	0	274.60	0	0.00	268.00	0	2,763	0.00%
2022/10/17	0	269.00	0	0.00	278.50	0	2,718	0.00%
2022/10/13	0	0.00	3	264.00	264.00	-3	2,756	-0.11%
2022/10/12	3.1	272.92	0	0.00	270.50	3.1	2,754	0.11%
2022/10/11	0.1	274.00	0	0.00	272.50	0.1	2,742	0.00%
2022/10/07	0.2	287.13	0	0.00	287.00	0.2	2,735	0.01%
2022/10/06	0	294.00	0	0.00	294.50	0	2,719	0.00%
2022/09/30	0	265.00	0	0.00	269.00	0	2,830	0.00%
2022/09/29	10.1	273.52	0	0.00	271.00	10.1	2,818	0.36%
2022/09/28	0.1	286.50	0	0.00	285.00	0.1	2,767	0.00%
2022/09/27	0.1	299.54	0	0.00	300.00	0.1	2,795	0.00%
2022/09/26	0	301.50	0	0.00	297.00	0	2,853	0.00%
2022/09/23	0.1	323.44	0	0.00	315.50	0.1	2,928	0.00%
2022/09/19	0	333.50	0	0.00	335.50	0	2,983	0.00%
2022/09/02	0.1	315.00	0	0.00	312.50	0.1	2,913	0.00%
2022/08/30	0.1	318.00	0	0.00	317.50	0.1	2,851	0.00%
2022/08/18	0	0.00	0.6	326.00	327.50	-0.6	2,833	-0.02%
2022/08/17	0	327.00	0	0.00	329.00	0	2,822	0.00%
2022/08/16	0.1	332.00	0	0.00	332.50	0.1	2,801	0.00%
2022/08/12	0	0.00	1	330.00	330.00	-1	2,799	-0.04%
2022/08/11	0.1	325.50	0	0.00	326.50	0.1	2,769	0.00%
2022/07/25	0.1	336.00	0	0.00	337.00	0.1	2,806	0.00%
2022/07/18	1.1	326.23	0	0.00	326.50	1.1	2,759	0.04%
2022/07/13	0.1	317.50	0	0.00	318.00	0.1	2,698	0.00%
2022/07/11	0	301.00	0	308.50	304.00	0	2,589	0.00%
2022/07/07	0.1	289.50	0	0.00	291.00	0.1	2,477	0.00%
2022/07/05	0.2	280.00	0	0.00	284.50	0.2	2,455	0.01%
2022/07/01	0	300.50	0	0.00	282.00	0	2,373	0.00%
2022/06/30	0	312.00	0	0.00	308.00	0	2,292	0.00%
2022/06/29	0.1	324.00	0	0.00	325.00	0.1	2,259	0.00%
2022/06/28	0	333.00	0	0.00	332.00	0	2,242	0.00%
2022/06/23	0	330.00	0	0.00	331.50	0	2,215	0.00%
2022/06/22	0	339.50	1	340.00	335.50	-1	2,187	-0.05%
2022/06/20	0	344.67	1	345.50	342.00	-1	2,165	-0.05%
2022/06/17	5	354.00	5	354.50	354.00	0	2,161	0.00%
2022/06/16	0	378.00	0	0.00	368.00	0	2,151	0.00%
2022/06/14	0	377.00	0	0.00	377.00	0	2,317	0.00%
2022/06/13	3	384.67	0	0.00	384.00	3	2,303	0.13%
2022/06/08	0	405.00	0	0.00	403.00	0	2,314	0.00%
2022/06/07	0	407.50	0	0.00	407.00	0	2,320	0.00%
2022/06/06	1	410.00	0	0.00	410.50	1	2,346	0.04%
2022/05/26	0	387.75	0	0.00	385.50	0	2,443	0.00%
2022/05/25	0	389.00	0	0.00	387.50	0	2,482	0.00%
2022/05/24	0	385.00	0	0.00	382.00	0	2,548	0.00%
2022/05/23	0	392.06	0	0.00	390.00	0	2,586	0.00%
2022/05/20	0	398.70	0	0.00	395.00	0	2,622	0.00%
2022/05/16	0	384.00	0	0.00	381.50	0	2,623	0.00%
2022/05/13	0	382.00	0	0.00	383.00	0	2,612	0.00%
2022/05/12	0	384.25	0	0.00	378.00	0	2,629	0.00%
2022/05/11	0	392.75	0	0.00	392.00	0	2,631	0.00%
2022/05/10	0	392.50	0	0.00	392.50	0	2,684	0.00%
2022/05/09	0	400.50	0	0.00	398.50	0	2,651	0.00%
2022/05/06	0	408.40	0	0.00	408.00	0	2,664	0.00%
2022/05/04	0	405.75	0	0.00	408.50	0	2,693	0.00%
2022/05/03	0	0.00	0.2	405.00	406.50	-0.2	2,731	-0.01%
2022/04/29	0	402.03	0	0.00	404.50	0	2,759	0.00%
2022/04/28	0	404.50	0	0.00	405.00	0	2,788	0.00%
2022/04/27	0	0.00	1	404.00	407.00	-1	2,815	-0.04%
2022/04/26	1	395.01	0	0.00	399.00	1	2,847	0.04%
2022/04/20	0	0.00	0.1	410.50	409.50	-0.1	3,062	0.00%
2022/04/19	0	0.00	1	413.00	413.00	-1	3,081	-0.03%
2022/04/12	1.1	391.64	0	0.00	393.00	1.1	3,491	0.03%
2022/04/11	0	400.00	0	0.00	398.00	0	3,799	0.00%
2022/04/08	0.1	414.00	0	0.00	413.00	0.1	3,859	0.00%
2022/04/06	0	0.00	1.1	423.26	423.50	-1.1	3,865	-0.03%
2022/03/25	0	0.00	1	432.00	430.50	-1	4,082	-0.02%
2022/03/21	0	0.00	1	419.50	418.50	-1	4,040	-0.02%
2022/03/18	2	421.25	2	417.25	423.50	0	4,022	0.00%
2022/03/16	3	414.67	1	418.50	417.50	2	3,845	0.05%
2022/03/14	0	0.00	0.2	432.00	436.00	-0.2	3,836	-0.01%
2022/03/11	0	433.00	0	0.00	434.00	0	3,873	0.00%
2022/03/10	1	437.97	1	433.50	436.00	0	3,901	0.00%
2022/03/09	1	423.50	2	420.00	423.50	-1	3,908	-0.03%
2022/03/08	5	415.80	5	415.80	414.50	0	3,907	0.00%
2022/03/07	7.1	427.04	0	0.00	427.00	7.1	3,897	0.18%
2022/03/02	1	459.00	0	0.00	462.50	1	3,956	0.03%
2022/03/01	0	0.00	1	465.00	465.00	-1	3,973	-0.03%
2022/02/15	0	471.00	0	0.00	464.50	0	4,054	0.00%
2022/02/10	0	481.00	2	484.00	489.50	-2	4,046	-0.05%
2022/01/25	0	0.00	1	453.00	451.00	-1	4,146	-0.02%
2022/01/21	1	472.00	0	0.00	469.50	1	4,123	0.02%
2022/01/18	0	0.00	1	508.00	502.00	-1	4,118	-0.02%
2022/01/13	1	506.00	0	0.00	498.00	1	4,035	0.02%
2022/01/11	0.1	513.00	0	0.00	501.00	0.1	4,009	0.00%
2022/01/10	0.1	517.00	0	0.00	519.00	0.1	3,956	0.00%
2022/01/07	0.3	517.14	0	0.00	515.00	0.3	3,941	0.01%
2022/01/06	0.2	522.17	0	525.00	523.00	0.2	3,850	0.01%
2022/01/05	0.3	529.40	0.4	533.00	535.00	-0.2	3,789	0.00%
2022/01/04	0	0.00	1	526.01	533.00	-1	3,671	-0.03%
2022/01/03	0	0.00	0	483.50	491.00	0	3,353	0.00%
2021/12/24	0	0.00	0	475.00	473.00	0	3,395	0.00%
2021/12/22	0	468.00	2	469.00	469.50	-2	3,393	-0.06%
2021/12/08	0	0.00	1	456.50	454.50	-1	3,501	-0.03%
2021/12/07	1	465.50	3	455.00	456.00	-2	3,505	-0.06%
2021/12/06	1	469.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	1.1	472.45	0	0.00	472.50	1.1	3,533	0.03%
2021/11/30	2	466.75	3	465.17	456.50	-1	3,534	-0.03%
2021/11/29	3	453.67	3	456.67	459.50	0	3,527	0.00%
2021/11/25	1	466.50	4	469.00	465.00	-3	3,565	-0.08%
2021/11/24	0	0.00	1	468.00	468.00	-1	3,593	-0.03%
2021/11/22	2	463.50	1	466.00	466.00	1	3,701	0.03%
2021/11/18	0	0.00	2	453.00	456.00	-2	3,746	-0.05%
2021/11/17	2	443.50	0	438.50	448.00	2	3,775	0.05%
2021/11/16	1	439.50	0	0.00	436.50	1	3,871	0.03%
2021/11/05	0	0.00	19	424.13	425.50	-19	4,396	-0.43%
2021/11/03	1	418.50	1	423.50	422.50	0	4,458	0.00%
2021/11/02	0	416.33	0	0.00	410.00	0	4,405	0.00%
2021/11/01	2	428.75	0	0.00	427.00	2	4,322	0.05%
2021/10/29	0	0.00	6	435.67	434.00	-6	4,311	-0.14%
2021/10/28	7	441.43	3	439.33	438.50	4	4,310	0.09%
2021/10/21	1	419.00	0	0.00	419.50	1	4,442	0.02%
2021/10/20	0	417.50	0	0.00	426.00	0	4,495	0.00%
2021/10/19	0	0.00	1	420.00	419.00	-1	4,510	-0.02%
2021/10/18	1	414.50	0	0.00	410.50	1	4,589	0.02%
2021/10/15	1	411.00	0	0.00	417.00	1	4,678	0.02%
2021/10/14	1	405.50	0	0.00	405.50	1	4,697	0.02%
2021/10/04	0	415.50	0.5	411.00	409.50	-0.5	4,776	-0.01%
2021/10/01	0	0.00	5	421.50	418.00	-5	4,818	-0.10%
2021/09/30	0	0.00	0.1	441.50	442.50	-0.1	4,943	0.00%
2021/09/29	0	440.00	0	0.00	439.00	0	5,106	0.00%
2021/09/27	0	0.00	1	466.00	466.00	-1	5,162	-0.02%
2021/09/24	3	473.00	0.6	470.00	469.00	2.4	5,315	0.05%
2021/09/17	0.3	467.00	0	0.00	470.50	0.3	5,571	0.01%
2021/09/16	1	459.03	0	0.00	461.50	1	5,573	0.02%
2021/09/14	2	489.00	0	0.00	481.00	2	5,612	0.04%
2021/09/13	0	483.00	0	487.50	484.00	0	5,671	0.00%
2021/09/09	0	0.00	0.4	472.50	475.00	-0.4	5,996	-0.01%
2021/09/08	1	472.50	3	470.00	460.50	-2	6,141	-0.03%
2021/09/06	0.1	484.00	0	0.00	480.50	0.1	6,296	0.00%
2021/09/02	0	482.95	0	0.00	479.50	0	6,318	0.00%
2021/09/01	0	0.00	0.2	486.33	489.00	-0.2	6,367	0.00%
2021/08/30	0	480.50	1	484.50	484.50	-1	6,386	-0.02%
2021/08/27	3	474.17	0	474.50	477.00	3	6,368	0.05%
2021/08/24	0	459.00	0	0.00	455.50	0	6,417	0.00%
2021/08/23	0	0.00	1	447.00	454.00	-1	6,446	-0.02%
2021/08/20	1.1	447.43	0	0.00	446.00	1.1	6,412	0.02%
2021/08/19	5.1	450.31	0	0.00	450.00	5.1	6,317	0.08%
2021/08/18	3.6	478.78	2	491.04	498.00	1.6	6,165	0.03%
2021/08/17	1	485.50	5	485.50	474.00	-4	6,154	-0.06%
2021/08/16	0	0.00	1	484.50	492.00	-1	6,266	-0.02%
2021/08/13	0.2	520.00	1	520.00	500.00	-0.8	6,284	-0.01%
2021/08/10	0	0.00	0.4	539.00	531.00	-0.4	6,647	-0.01%
2021/08/06	2.1	559.46	0	0.00	558.00	2.1	7,108	0.03%
2021/08/05	2	557.50	0	0.00	558.00	2	7,424	0.03%
2021/08/02	0	557.00	0	0.00	557.00	0	7,840	0.00%
2021/07/30	6.1	560.60	2	568.00	560.00	4.1	7,891	0.05%
2021/07/29	0	568.00	0	0.00	571.00	0	7,918	0.00%
2021/07/28	1	568.00	0	566.00	565.00	1	8,050	0.01%
2021/07/27	1.1	581.33	0	0.00	581.00	1.1	8,046	0.01%
2021/07/26	0	598.00	0	0.00	600.00	0	7,969	0.00%
2021/07/23	0	0.00	0.2	590.00	589.00	-0.2	7,938	0.00%
2021/07/22	2	600.00	0.1	594.00	591.00	1.9	7,932	0.02%
2021/07/21	0	588.00	0.4	574.09	588.00	-0.3	7,887	0.00%
2021/07/20	2.1	568.18	2	568.50	568.00	0.1	7,901	0.00%
2021/07/19	0.3	583.92	1	572.00	583.00	-0.7	7,915	-0.01%
2021/07/16	1.7	578.73	0	0.00	578.00	1.7	7,949	0.02%
2021/07/15	0.1	585.00	0	0.00	586.00	0.1	8,102	0.00%
2021/07/14	1.2	580.09	0	0.00	583.00	1.2	8,112	0.01%
2021/07/13	1.1	596.00	0.1	588.00	581.00	1	8,160	0.01%
2021/07/12	1.2	593.10	1	589.00	586.00	0.2	8,159	0.00%
2021/07/09	1.6	587.04	0.3	586.00	584.00	1.3	8,206	0.02%
2021/07/08	0	595.25	0	0.00	590.00	0	8,194	0.00%
2021/07/07	1	598.03	3.5	608.93	603.00	-2.5	8,163	-0.03%
2021/07/06	1.1	591.21	1	581.31	597.00	0	8,056	0.00%
2021/07/05	1	571.99	1	567.00	571.00	0	8,071	0.00%
2021/07/02	0	557.00	0	0.00	556.00	0	8,041	0.00%
2021/07/01	1.5	564.29	0	0.00	557.00	1.5	8,044	0.02%
2021/06/29	5	560.39	4	559.25	555.00	1	7,936	0.01%
2021/06/28	2	540.50	3	541.33	545.00	-1	7,801	-0.01%
2021/06/25	0	535.00	0	0.00	535.00	0	7,826	0.00%
2021/06/24	0	533.00	0	0.00	530.00	0	7,803	0.00%
2021/06/23	0	532.00	0	0.00	534.00	0	7,848	0.00%
2021/06/22	0.7	531.95	0	0.00	525.00	0.7	7,888	0.01%
2021/06/21	0	525.00	2	527.00	527.00	-2	7,870	-0.03%
2021/06/18	1	540.00	0	0.00	540.00	1	7,826	0.01%
2021/06/17	1	546.01	1	550.00	545.00	0	7,778	0.00%
2021/06/16	1.7	525.87	0	0.00	531.00	1.7	7,623	0.02%
2021/06/15	1	508.09	3	515.33	523.00	-2	7,543	-0.03%
2021/06/11	2	495.50	1	499.00	494.00	1	7,392	0.01%
2021/06/10	0	497.00	1.4	498.72	500.00	-1.4	7,461	-0.02%
2021/06/09	0	498.50	0	0.00	496.00	0	7,502	0.00%
2021/06/08	0	0.00	0	494.00	497.50	0	7,606	0.00%
2021/06/07	0	475.50	1	476.00	477.50	-1	7,769	-0.01%
2021/06/04	0	0.00	0	487.00	491.00	0	7,782	0.00%
2021/06/03	0	494.00	0	0.00	494.50	0	7,907	0.00%
2021/06/02	0.1	496.85	2	490.25	486.00	-1.9	8,012	-0.02%
2021/06/01	1	504.00	1	499.00	500.00	0	8,032	0.00%
2021/05/31	1	504.98	0	0.00	505.00	1	8,075	0.01%
2021/05/28	0	491.50	1	492.00	490.00	-1	8,049	-0.01%
2021/05/27	1	479.00	0	0.00	478.50	1	8,044	0.01%
2021/05/26	1	483.01	0	0.00	481.00	1	8,135	0.01%
2021/05/25	0	471.50	0	0.00	479.00	0	8,138	0.00%
2021/05/24	0.5	460.93	0	0.00	463.50	0.5	8,191	0.01%
2021/05/21	0	460.00	1	463.50	458.50	-1	8,350	-0.01%
2021/05/20	1	446.00	0	0.00	443.50	1	8,331	0.01%
2021/05/19	0	443.00	0	0.00	442.50	0	8,333	0.00%
2021/05/18	1	437.51	1	438.00	449.00	0	8,340	0.00%
2021/05/17	1	412.37	2	420.50	415.50	-1	8,427	-0.01%
2021/05/14	0	444.46	0	0.00	440.00	0	8,287	0.00%
2021/05/13	0	415.00	0	0.00	409.50	0	8,073	0.00%
2021/05/12	0	430.00	1	423.00	423.00	-1	7,929	-0.01%
2021/05/11	0.1	493.33	0	0.00	469.00	0.1	7,730	0.00%
2021/05/10	0	519.00	2.1	519.44	511.00	-2.1	7,695	-0.03%
2021/05/07	1	512.06	0.2	517.50	535.00	0.8	7,753	0.01%
2021/05/06	0.1	498.57	0	0.00	501.00	0.1	7,796	0.00%
2021/05/05	1	502.98	2	503.00	490.50	-1	7,881	-0.01%
2021/05/04	2	501.50	0	0.00	503.00	2	8,049	0.02%
2021/05/03	2	532.45	0.2	530.00	522.00	1.8	8,230	0.02%
2021/04/29	1	546.00	0	0.00	543.00	1	8,285	0.01%
2021/04/28	0	550.57	0	0.00	547.00	0	8,373	0.00%
2021/04/27	0	560.00	0.1	560.00	555.00	-0.1	8,464	0.00%
2021/04/26	0	558.57	0.1	557.00	560.00	-0.1	8,557	0.00%
2021/04/23	1	557.00	0	0.00	554.00	1	8,685	0.01%
2021/04/22	0	0.00	1	557.00	546.00	-1	8,861	-0.01%
2021/04/21	1	569.00	1	560.00	557.00	0	9,069	0.00%
2021/04/20	2.1	570.71	1	575.00	571.00	1.1	9,320	0.01%
2021/04/19	1.1	553.27	1	555.00	553.00	0.1	9,393	0.00%
2021/04/16	2.9	552.24	0	0.00	551.00	2.9	9,653	0.03%
2021/04/15	0	0.00	3	546.00	553.00	-3	10,131	-0.03%
2021/04/14	0.1	550.00	1.1	551.19	546.00	-1.1	10,236	-0.01%
2021/04/13	0	0.00	1.2	561.83	556.00	-1.2	10,413	-0.01%
2021/04/12	0	0.00	1	571.00	563.00	-1	10,560	-0.01%
2021/04/09	0.1	581.00	0	0.00	578.00	0.1	10,571	0.00%
2021/04/08	2	582.00	2.2	585.14	587.00	-0.2	10,609	0.00%
2021/04/07	0	0.00	0.1	566.00	570.00	-0.1	10,587	0.00%
2021/04/06	0	0.00	0.1	558.00	562.00	-0.1	10,645	0.00%
2021/03/29	0.1	559.82	0	0.00	554.00	0.1	11,140	0.00%
2021/03/26	0	0.00	1	554.00	559.00	-1	11,223	-0.01%
2021/03/25	0	0.00	1.2	543.17	542.00	-1.2	11,290	-0.01%
2021/03/24	0.1	554.00	0	0.00	552.00	0.1	11,327	0.00%
2021/03/19	0.1	549.50	0	0.00	552.00	0.1	11,983	0.00%
2021/03/18	1.2	559.40	10	574.00	559.00	-8.8	12,076	-0.07%
2021/03/17	1.5	575.67	0	0.00	568.00	1.5	12,371	0.01%
2021/03/16	3	586.33	3	580.33	579.00	0	12,758	0.00%
2021/03/15	0	0.00	1	570.00	580.00	-1	13,158	-0.01%
2021/03/12	9	575.00	0	0.00	572.00	9	13,230	0.07%
2021/03/11	2	561.01	0.2	565.00	565.00	1.8	13,241	0.01%
2021/03/10	0	0.00	1	535.00	534.00	-1	13,112	-0.01%
2021/03/09	0	0.00	2	535.00	535.00	-2	13,284	-0.02%
2021/03/08	0.1	559.68	0	0.00	547.00	0.1	13,266	0.00%
2021/03/05	0.1	567.18	0.5	572.00	564.00	-0.4	13,334	0.00%
2021/03/04	3	588.65	11	575.00	575.00	-8	13,528	-0.06%
2021/03/03	2	590.51	0	0.00	592.00	2	13,543	0.01%
2021/03/02	0	584.00	1	600.00	583.00	-1	13,585	-0.01%
2021/02/26	2.1	595.71	0	0.00	593.00	2.1	13,877	0.02%
2021/02/25	3	614.00	0.1	616.00	614.00	2.9	14,159	0.02%
2021/02/24	3	628.33	0	0.00	612.00	3	14,233	0.02%
2021/02/23	2	630.00	1	633.00	637.00	1	14,323	0.01%
2021/02/22	0	0.00	7	625.00	620.00	-7	14,226	-0.05%
2021/02/19	0	611.00	0	0.00	609.00	0	14,128	0.00%
2021/02/18	6	617.99	1	609.00	612.00	5	14,133	0.04%
2021/02/17	1.5	612.00	4	606.75	623.00	-2.5	14,120	-0.02%
2021/02/05	4	592.50	0	0.00	588.00	4	13,936	0.03%
2021/02/04	0	0.00	1.4	586.71	583.00	-1.4	13,989	-0.01%
2021/02/03	0	0.00	1	590.00	593.00	-1	14,107	-0.01%
2021/02/02	0	0.00	1	586.00	596.00	-1	14,114	-0.01%
2021/02/01	0	569.29	0	0.00	573.00	0	14,079	0.00%
2021/01/28	0.1	581.06	0	0.00	577.00	0.1	13,970	0.00%
2021/01/27	0.1	592.50	0.1	593.00	597.00	0	14,095	0.00%
2021/01/26	1	603.52	1.1	621.00	597.00	-0.1	14,352	0.00%
2021/01/25	4	626.50	2.1	629.25	626.00	1.9	14,157	0.01%
2021/01/22	0	609.00	1.1	607.18	608.00	-1.1	13,907	-0.01%
2021/01/20	0.1	597.17	0	0.00	594.00	0.1	13,714	0.00%
2021/01/19	0.8	609.00	0	0.00	608.00	0.8	13,633	0.01%
2021/01/18	1	600.98	1.1	602.73	602.00	-0.1	13,587	0.00%
2021/01/15	1	620.00	0	0.00	602.00	1	13,422	0.01%
2021/01/14	1	596.00	4	598.25	608.00	-3	13,162	-0.02%
2021/01/13	3	588.00	5	601.80	604.00	-2	12,921	-0.02%
2021/01/12	0	0.00	7	576.14	575.00	-7	12,604	-0.06%
2021/01/11	7	589.29	23.3	589.48	592.00	-16.3	12,407	-0.13%
2021/01/08	8	553.13	91.3	551.16	572.00	-83.3	12,221	-0.68%
2021/01/06	4	519.25	7	531.29	513.00	-3	11,576	-0.03%
2021/01/05	0	0.00	4.2	524.14	528.00	-4.2	11,391	-0.04%
2021/01/04	1	519.00	5	521.00	520.00	-4	11,327	-0.04%
2020/12/31	5	516.80	2	516.00	518.00	3	11,391	0.03%
2020/12/30	2	512.00	1.2	513.17	521.00	0.8	11,285	0.01%
2020/12/29	1	506.00	0.4	508.00	506.00	0.6	11,147	0.01%
2020/12/28	0.2	503.00	0	0.00	502.00	0.2	11,076	0.00%
2020/12/25	1	508.00	1.3	501.85	500.00	-0.3	11,117	0.00%
2020/12/24	11	505.64	11.1	505.13	504.00	-0.1	11,211	0.00%
2020/12/23	3.1	489.33	0	0.00	492.00	3.1	10,873	0.03%
2020/12/22	0.2	487.25	0	0.00	477.50	0.2	10,803	0.00%
2020/12/21	0	0.00	2	481.00	482.00	-2	10,763	-0.02%
2020/12/18	2.2	492.09	2	489.25	485.50	0.2	10,661	0.00%
2020/12/17	0.8	481.37	2	487.00	495.00	-1.2	10,605	-0.01%
2020/12/16	2	494.00	1	498.50	495.50	1	10,384	0.01%
2020/12/15	3.2	509.22	3	493.33	488.50	0.2	10,241	0.00%
2020/12/14	2.1	518.02	1	519.00	520.00	1.1	9,964	0.01%
2020/12/11	6.2	514.69	7.1	504.46	518.00	-0.9	9,826	-0.01%
2020/12/10	2	506.00	5.3	508.11	509.00	-3.3	9,487	-0.03%
2020/12/09	2	486.00	5	492.50	499.00	-3	9,114	-0.03%
2020/12/08	2	468.25	15.3	464.99	466.50	-13.3	8,669	-0.15%
2020/12/07	0	0.00	0.2	460.00	458.50	-0.2	8,607	0.00%
2020/12/04	12	458.67	1	457.00	459.00	11	8,562	0.13%
2020/12/03	3	458.83	19	459.37	460.50	-16	8,610	-0.19%
2020/12/02	1	449.50	0	0.00	450.00	1	8,368	0.01%
2020/12/01	1	444.50	1	453.50	454.00	0	8,276	0.00%
2020/11/30	2	448.25	7	448.29	442.00	-5	8,157	-0.06%
2020/11/27	1	436.50	3	432.50	436.00	-2	7,936	-0.03%
2020/11/26	6	425.84	0	0.00	428.50	6	7,906	0.08%
2020/11/25	0.1	426.00	2	429.50	423.00	-1.9	7,934	-0.02%
2020/11/24	12	436.25	9	431.50	437.50	3	7,624	0.04%
2020/11/23	1.2	415.20	2	418.00	418.50	-0.9	7,265	-0.01%
2020/11/20	6	414.75	1	408.00	412.00	5	7,173	0.07%
2020/11/18	1.2	399.50	2	399.50	399.50	-0.8	7,016	-0.01%
2020/11/17	1	399.50	0	0.00	398.50	1	7,138	0.01%
2020/11/16	3	400.00	0	0.00	396.50	3	7,492	0.04%
2020/11/13	2	397.00	0	0.00	397.00	2	7,674	0.03%
2020/11/12	0	0.00	2	397.50	395.50	-2	7,652	-0.03%
2020/11/11	1	392.00	2	394.00	392.50	-1	7,575	-0.01%
2020/11/10	0	0.00	1	385.00	388.00	-1	7,471	-0.01%
2020/11/09	0	0.00	1	388.00	388.00	-1	7,478	-0.01%
2020/11/05	1	381.50	1	382.00	386.50	0	7,539	0.00%
2020/11/04	2	383.75	2	380.25	381.50	0	7,496	0.00%
2020/11/03	1	369.00	1	372.00	377.50	0	7,553	0.00%
2020/10/30	0	0.00	2	350.00	355.50	-2	7,515	-0.03%
2020/10/27	0	0.00	1	357.50	359.00	-1	7,710	-0.01%
2020/10/21	1	357.00	0	0.00	356.50	1	8,727	0.01%
2020/10/19	1	361.00	0	0.00	360.00	1	9,021	0.01%
2020/10/16	0	0.00	1	360.50	359.50	-1	9,188	-0.01%
2020/10/15	1	354.00	0	0.00	354.00	1	9,252	0.01%
2020/10/08	0	0.00	1	361.50	363.00	-1	9,359	-0.01%
2020/10/07	2	356.25	1	355.00	356.00	1	9,362	0.01%
2020/10/06	1	357.50	0	0.00	355.50	1	9,463	0.01%
2020/09/25	0	325.00	0	0.00	324.00	0	10,214	0.00%
2020/09/24	0	331.50	0	0.00	331.00	0	10,258	0.00%
2020/09/23	0	0.00	1	341.00	341.50	-1	10,305	-0.01%
2020/09/22	0	0.00	1	342.50	344.00	-1	10,435	-0.01%
2020/09/21	0	348.00	2.1	349.21	348.00	-2.1	10,815	-0.02%
2020/09/18	1	358.00	0	0.00	357.00	1	11,006	0.01%
2020/09/17	3	358.17	2	359.50	357.50	1	11,223	0.01%
2020/09/16	1	358.00	0	0.00	353.00	1	11,480	0.01%
2020/09/10	0	347.00	2	350.75	345.00	-2	12,332	-0.02%
2020/09/09	1	349.00	0	0.00	350.50	1	12,512	0.01%
2020/09/08	3	348.00	2	349.00	350.00	1	12,543	0.01%
2020/09/04	1	340.50	0	0.00	340.00	1	12,801	0.01%
2020/09/03	0	0.00	4	339.38	344.00	-4	12,939	-0.03%
2020/08/31	1	334.00	0	0.00	333.00	1	13,528	0.01%
2020/08/28	0	0.00	1	340.00	340.50	-1	13,726	-0.01%
2020/08/27	0	0.00	1	336.00	336.50	-1	13,928	-0.01%
2020/08/26	0	0.00	2	332.50	337.00	-2	14,096	-0.01%
2020/08/24	0	0.00	1	341.00	333.50	-1	14,375	-0.01%
2020/08/20	5.2	332.28	0	0.00	330.00	5.2	14,470	0.04%
2020/08/19	10	359.00	5	354.50	354.50	5	14,228	0.04%
2020/08/18	1	376.00	2	376.75	373.00	-1	14,298	-0.01%
2020/08/17	0	0.00	1	376.50	379.00	-1	14,440	-0.01%
2020/08/12	10	382.05	0	0.00	380.50	10	15,219	0.07%
2020/08/11	1	390.00	2	384.75	385.50	-1	15,357	-0.01%
2020/08/07	3	396.67	1	392.50	390.00	2	15,917	0.01%
2020/08/06	2	392.00	1	400.00	391.50	1	15,909	0.01%
2020/08/05	2	397.50	2	399.00	397.50	0	15,991	0.00%
2020/08/04	0	0.00	1	389.00	391.00	-1	16,000	-0.01%
2020/08/03	4	396.13	2	393.00	390.00	2	16,227	0.01%
2020/07/31	0	0.00	2	388.25	389.00	-2	16,468	-0.01%
2020/07/30	1	381.50	0	0.00	381.50	1	16,727	0.01%
2020/07/29	3	382.17	2	380.25	382.50	1	17,464	0.01%
2020/07/28	4	404.25	8	397.94	384.00	-4	17,642	-0.02%
2020/07/27	8	400.56	6	398.50	406.00	2	17,457	0.01%
2020/07/24	1	389.50	2	393.50	389.50	-1	17,439	-0.01%
2020/07/23	6	393.83	1	389.50	389.50	5	17,949	0.03%
2020/07/22	6	395.17	7	395.29	396.00	-1	18,359	-0.01%
2020/07/21	2	390.00	2	387.50	388.00	0	18,441	0.00%
2020/07/20	1	379.50	1	382.00	382.00	0	18,646	0.00%
2020/07/17	2	378.75	1	379.00	379.00	1	18,968	0.01%
2020/07/16	1	378.50	1	377.00	377.00	0	19,192	0.00%
2020/07/15	0	0.00	1	375.50	374.50	-1	19,332	-0.01%
2020/07/13	0	0.00	2	377.00	380.50	-2	19,916	-0.01%
2020/07/10	0	0.00	1	373.00	370.50	-1	20,835	0.00%
2020/07/09	0	0.00	1	381.50	379.50	-1	20,941	0.00%
2020/07/08	3	389.33	0	0.00	387.00	3	21,081	0.01%
2020/07/07	3	388.33	1	392.50	392.50	2	21,183	0.01%
2020/07/06	19	377.05	1	378.50	378.50	18	21,407	0.08%
2020/07/03	3	378.50	1	378.50	377.00	2	21,730	0.01%
2020/07/02	20	376.50	22	377.05	377.00	-2	21,947	-0.01%
2020/06/30	53	380.33	1	380.00	381.00	52	22,017	0.24%
2020/06/29	1	392.50	2	392.50	391.00	-1	21,701	0.00%
2020/06/24	4	409.63	0	0.00	407.50	4	21,595	0.02%
2020/06/23	1	406.00	2	405.00	406.00	-1	21,573	0.00%
2020/06/22	1	396.50	1	398.50	396.50	0	21,487	0.00%
2020/06/19	1	414.00	3	409.83	404.50	-2	21,565	-0.01%
2020/06/18	1	404.00	4	403.13	405.00	-3	21,525	-0.01%
2020/06/17	0	0.00	1	399.50	399.00	-1	21,523	0.00%
2020/06/16	41	392.41	42	391.88	396.00	-1	21,656	0.00%
2020/06/12	2	375.00	1	375.50	381.00	1	22,147	0.00%
2020/06/11	24	390.08	26	388.75	383.50	-2	22,548	-0.01%
2020/06/10	3	395.33	0	0.00	394.50	3	22,704	0.01%
2020/06/09	1	396.00	1	392.00	392.50	0	22,883	0.00%
2020/06/08	3	391.67	4	394.50	393.00	-1	23,169	0.00%
2020/06/05	29	391.19	31	390.11	387.50	-2	23,158	-0.01%
2020/06/04	8	399.31	3	400.67	400.50	5	23,039	0.02%
2020/06/03	7	390.00	1	392.50	392.00	6	22,971	0.03%
2020/06/02	14	384.75	17	385.53	383.00	-3	22,862	-0.01%
2020/06/01	20	381.25	16	382.31	385.50	4	22,847	0.02%
2020/05/29	3	369.17	1	370.50	370.50	2	22,950	0.01%
2020/05/28	0	0.00	3	375.17	370.00	-3	23,024	-0.01%
2020/05/27	0	0.00	5	372.10	376.00	-5	23,258	-0.02%
2020/05/26	0	0.00	2	378.25	371.00	-2	23,586	-0.01%
2020/05/25	7	364.00	3	368.67	376.00	4	23,905	0.02%
2020/05/22	3	372.50	4	376.50	371.50	-1	23,914	0.00%
2020/05/21	10	383.00	10	384.00	382.00	0	23,916	0.00%
2020/05/20	1	386.50	4	386.00	384.50	-3	23,896	-0.01%
2020/05/19	5	376.00	0	0.00	373.00	5	23,524	0.02%
2020/05/18	11	369.23	13	371.31	369.00	-2	23,519	-0.01%
2020/05/15	32	386.89	41	388.41	386.00	-9	23,501	-0.04%
2020/05/14	23	394.65	27	395.33	385.50	-4	23,283	-0.02%
2020/05/13	24	400.71	21	402.50	402.50	3	23,119	0.01%
2020/05/12	19	411.26	17	411.79	406.00	2	22,927	0.01%
2020/05/11	2	413.50	4	410.38	413.50	-2	22,828	-0.01%
2020/05/08	13	405.38	11	406.05	403.50	2	22,859	0.01%
2020/05/07	48	415.23	54	416.07	410.00	-6	22,707	-0.03%
2020/05/06	4	414.25	3	417.17	416.00	1	22,443	0.00%
2020/05/05	28	411.16	17	413.15	407.00	11	22,198	0.05%
2020/05/04	4	391.50	4	381.50	391.50	0	21,593	0.00%
2020/04/30	5	389.90	17	389.79	391.00	-12	21,506	-0.06%
2020/04/29	24	384.83	38	383.28	380.00	-14	21,313	-0.07%
2020/04/28	33	389.73	46	387.23	383.50	-13	21,175	-0.06%
2020/04/27	75	363.97	77	364.81	379.50	-2	20,727	-0.01%
2020/04/24	17	342.32	1	345.00	345.00	16	20,206	0.08%
2020/04/23	43	345.23	34	344.99	344.00	9	19,998	0.05%
2020/04/22	6	330.92	2	340.75	344.00	4	19,743	0.02%
2020/04/21	17	336.85	36	329.44	326.00	-19	19,557	-0.10%
2020/04/20	55	340.76	63	342.49	343.00	-8	19,488	-0.04%
2020/04/17	15	344.83	13	345.58	339.50	2	19,382	0.01%
2020/04/16	21	339.55	13	338.12	341.50	8	19,076	0.04%
2020/04/15	62	340.86	30	349.62	343.50	32	18,908	0.17%
2020/04/14	15	338.97	10	338.00	338.00	5	18,422	0.03%
2020/04/13	14	334.50	14	334.82	332.50	0	18,450	0.00%
2020/04/10	4	339.75	2	341.75	343.00	2	18,307	0.01%
2020/04/09	23	340.15	23	339.39	335.00	0	18,420	0.00%
2020/04/08	27	321.46	23	322.63	329.00	4	17,944	0.02%
2020/04/07	5	297.50	10	298.95	299.50	-5	17,628	-0.03%
2020/04/06	8	285.38	5	283.00	288.00	3	17,532	0.02%
2020/04/01	4	271.75	5	272.50	272.50	-1	17,404	-0.01%
2020/03/31	5	281.90	6	282.83	274.50	-1	17,453	-0.01%
2020/03/30	5	276.30	0	0.00	278.00	5	17,502	0.03%
2020/03/27	9	296.72	6	283.58	280.50	3	17,595	0.02%
2020/03/26	9	287.22	6	284.92	291.50	3	17,504	0.02%
2020/03/25	12	289.42	15	289.83	292.00	-3	17,609	-0.02%
2020/03/24	17	270.82	18	272.44	274.00	-1	17,409	-0.01%
2020/03/23	5	244.60	5	247.90	252.00	0	17,266	0.00%
2020/03/20	40	250.75	43	248.93	252.00	-3	17,066	-0.02%
2020/03/19	24	230.21	25	230.60	229.50	-1	16,768	-0.01%
2020/03/18	34	267.06	35	268.53	254.50	-1	16,462	-0.01%
2020/03/17	80	275.03	78	276.60	265.00	2	16,208	0.01%
2020/03/16	44	301.57	46	301.24	290.50	-2	15,777	-0.01%
2020/03/13	23	314.22	28	314.73	320.00	-5	15,477	-0.03%
2020/03/12	36	356.26	41	361.63	345.50	-5	15,311	-0.03%
2020/03/11	45	389.12	42	389.81	383.50	3	14,998	0.02%
2020/03/10	0	0.00	3	375.00	394.50	-3	14,881	-0.02%
2020/03/09	74	392.49	68	392.95	386.00	6	14,982	0.04%
2020/03/06	1	405.50	1	406.50	406.50	0	15,083	0.00%
2020/03/05	31	404.40	32	405.63	410.50	-1	15,072	-0.01%
2020/03/04	36	401.96	21	402.40	400.50	15	14,924	0.10%
2020/03/03	7	431.50	0	0.00	417.00	7	14,662	0.05%
2020/03/02	34	414.38	31	411.97	418.50	3	14,572	0.02%
2020/02/27	43	426.72	17	429.06	410.00	26	14,332	0.18%
2020/02/26	23	464.63	20	470.50	441.00	3	13,904	0.02%
2020/02/25	12	485.50	13	487.88	485.00	-1	13,410	-0.01%
2020/02/24	8	472.94	9	474.44	484.50	-1	13,110	-0.01%
2020/02/21	14	467.96	13	469.00	472.00	1	12,946	0.01%
2020/02/20	1	460.50	1	461.50	457.50	0	12,798	0.00%
2020/02/19	22	450.30	36	447.36	460.00	-14	12,707	-0.11%
2020/02/18	28	460.16	32	464.77	450.00	-4	12,599	-0.03%
2020/02/14	3	449.33	3	449.00	457.00	0	12,670	0.00%
2020/02/13	1	440.00	11	449.45	439.00	-10	12,738	-0.08%
2020/02/12	12	444.88	2.1	444.67	448.00	9.9	12,673	0.08%
2020/02/11	6	436.83	6.1	435.77	437.00	-0.1	12,601	0.00%
2020/02/10	0	0.00	1	422.00	418.50	-1	12,441	-0.01%
2020/02/07	1	414.00	1	419.00	416.50	0	12,358	0.00%
2020/02/06	0	0.00	2	422.50	417.00	-2	12,329	-0.02%
2020/02/05	2	419.25	3	424.50	413.00	-1	12,417	-0.01%
2020/02/04	2	420.50	61	409.67	418.50	-59	12,328	-0.48%
2020/02/03	15	389.67	20	386.38	392.00	-5	12,189	-0.04%
2020/01/31	12	386.17	13	385.46	386.50	-1	12,084	-0.01%
2020/01/30	61	377.12	3	379.33	374.00	58	11,931	0.49%
2020/01/17	3	415.67	1	419.50	413.00	2	11,912	0.02%
2020/01/16	3	420.00	2	425.00	417.00	1	11,948	0.01%
2020/01/15	3	426.00	1	419.50	413.00	2	11,920	0.02%
2020/01/14	15	414.67	15	413.53	419.00	0	11,961	0.00%
2020/01/13	0	0.00	2	395.00	390.00	-2	11,852	-0.02%
2020/01/10	1	391.00	1	394.00	392.50	0	11,859	0.00%
2020/01/09	5	398.60	0	0.00	392.00	5	11,944	0.04%
2020/01/08	34.1	392.34	37.3	392.05	387.00	-3.2	11,937	-0.03%
2020/01/07	3	416.00	0	0.00	414.00	3	11,645	0.03%
2020/01/06	1	470.00	2	462.00	460.00	-1	11,658	-0.01%
2020/01/03	53.1	469.08	50.1	468.58	468.00	3	11,967	0.03%
2020/01/02	0	0.00	1	436.50	436.00	-1	11,787	-0.01%
2019/12/31	12	438.00	10.5	439.00	437.00	1.5	11,843	0.01%
2019/12/30	11	431.32	12	431.79	436.00	-1	11,735	-0.01%
2019/12/26	0.5	404.00	0	0.00	402.00	0.5	12,023	0.00%
2019/12/25	0.2	404.00	0	0.00	403.50	0.2	12,124	0.00%
2019/12/24	1	396.50	2	395.00	395.00	-1	12,256	-0.01%
2019/12/23	1	385.00	1	388.00	383.00	0	12,052	0.00%
2019/12/20	19	398.74	20	399.33	389.50	-1	11,942	-0.01%
2019/12/19	6	380.83	6	381.83	383.00	0	11,581	0.00%
2019/12/18	1	380.50	0	0.00	376.50	1	11,516	0.01%
2019/12/16	10	379.00	11	376.91	379.00	-1	11,374	-0.01%
2019/12/13	2	379.50	1	388.00	376.50	1	11,419	0.01%
2019/12/12	0	0.00	2	380.00	381.50	-2	11,277	-0.02%
2019/12/11	4	378.00	3	377.33	378.50	1	11,125	0.01%
2019/12/10	11	368.82	11	370.18	368.00	0	10,969	0.00%
2019/12/09	11	376.55	10	377.75	372.50	1	10,944	0.01%
2019/12/06	6	369.50	7	368.43	369.00	-1	10,805	-0.01%
2019/12/05	2	364.50	1	363.00	362.00	1	10,769	0.01%
2019/12/04	22	369.41	17	369.68	361.00	5	10,820	0.05%
2019/12/03	12	350.08	15	350.20	363.00	-3	10,523	-0.03%
2019/12/02	2	336.50	1	328.50	338.00	1	10,264	0.01%
2019/11/29	1	330.50	1	330.00	330.00	0	10,445	0.00%
2019/11/27	3	333.83	3	332.83	336.50	0	10,677	0.00%
2019/11/26	2	330.50	3	329.50	326.50	-1	10,604	-0.01%
2019/11/25	1	322.50	0	0.00	322.50	1	10,538	0.01%
2019/11/22	1	316.50	0	0.00	317.00	1	10,642	0.01%
2019/11/21	5	314.80	6	314.92	318.50	-1	10,783	-0.01%
2019/11/19	1	321.50	1	321.50	323.50	0	10,827	0.00%
2019/11/14	4	327.88	8	327.13	326.50	-4	10,669	-0.04%
2019/11/11	5	287.70	4	295.00	282.50	1	10,261	0.01%
2019/11/08	0	0.00	2	310.75	307.00	-2	10,018	-0.02%
2019/11/06	2	309.00	2	308.50	307.00	0	9,990	0.00%
2019/11/05	1	313.00	0	0.00	312.00	1	9,972	0.01%
2019/11/04	1	314.50	1	317.50	312.50	0	9,989	0.00%
2019/11/01	1	307.00	1	314.00	316.00	0	10,092	0.00%
2019/10/31	1	324.50	1	320.00	314.00	0	9,931	0.00%
2019/10/30	4	320.13	3	321.17	320.50	1	9,866	0.01%
2019/10/29	1	321.50	1	318.50	318.00	0	9,798	0.00%
2019/10/28	0	0.00	1	317.50	316.50	-1	9,828	-0.01%
2019/10/25	1	319.00	0	0.00	316.00	1	9,810	0.01%
2019/10/23	11	311.50	11	313.23	312.50	0	9,601	0.00%
2019/10/21	11	315.82	10	318.00	313.50	1	9,444	0.01%
2019/10/17	20	307.00	21	310.05	310.50	-1	9,121	-0.01%
2019/10/16	10	308.00	10	308.50	302.00	0	9,068	0.00%
2019/10/15	1	306.00	0	0.00	306.00	1	8,890	0.01%
2019/10/14	20	313.75	26	313.96	314.50	-6	8,738	-0.07%
2019/10/09	18	302.69	13	301.54	301.50	5	8,561	0.06%
2019/10/08	27	286.89	27	288.44	298.50	0	8,237	0.00%
2019/10/07	0	0.00	1	270.00	276.00	-1	7,784	-0.01%
2019/10/03	0	0.00	1	265.50	265.50	-1	7,488	-0.01%
2019/10/02	1	269.50	1	268.50	269.00	0	7,398	0.00%
2019/10/01	20	267.25	54	260.19	268.00	-34	7,267	-0.47%
2019/09/27	1	245.00	2	244.50	246.50	-1	6,985	-0.01%
2019/09/26	0	0.00	2	239.75	238.50	-2	6,770	-0.03%
2019/09/25	1	229.50	1	229.00	229.50	0	6,527	0.00%
2019/09/20	1	233.00	0	0.00	233.50	1	6,677	0.01%
2019/09/18	10	235.00	0	0.00	232.50	10	6,690	0.15%
2019/09/17	1	238.00	1	234.00	233.50	0	6,698	0.00%
2019/09/12	0	0.00	1	231.50	231.00	-1	6,833	-0.01%
2019/09/11	10	229.50	11	230.00	230.00	-1	6,911	-0.01%
2019/09/06	1	238.00	0	0.00	237.00	1	6,985	0.01%
2019/09/05	10	237.50	10	238.00	238.00	0	6,921	0.00%
2019/09/04	3	234.50	3	234.50	234.50	0	6,792	0.00%
2019/09/03	2	236.50	2	235.50	235.50	0	6,765	0.00%
2019/09/02	3	233.17	3	236.67	236.00	0	6,703	0.00%
2019/08/30	0	0.00	5	220.30	227.00	-5	6,498	-0.08%
2019/08/28	3	205.67	0	0.00	204.50	3	6,369	0.05%
2019/08/27	1	204.00	0	0.00	203.00	1	6,348	0.02%
2019/08/26	5	211.60	0	0.00	209.00	5	6,334	0.08%
2019/08/23	10	254.50	10.1	258.02	258.00	-0.1	6,231	0.00%
2019/08/22	10	259.50	10	253.00	253.00	0	6,180	0.00%
2019/08/21	1	263.50	0	0.00	257.50	1	6,140	0.02%
2019/08/20	10	266.50	11	265.68	265.50	-1	6,076	-0.02%
2019/08/19	10	266.00	12	264.50	264.50	-2	6,067	-0.03%
2019/08/15	1	263.50	1	263.00	264.50	0	6,197	0.00%
2019/08/14	2	270.25	1	271.00	268.50	1	6,242	0.02%
2019/08/13	0	0.00	3	266.33	266.50	-3	6,223	-0.05%
2019/08/12	0	0.00	1	266.50	268.50	-1	6,311	-0.02%
2019/08/08	11	255.45	10	257.00	257.00	1	6,341	0.02%
2019/08/06	10	253.50	10	258.50	258.50	0	6,530	0.00%
2019/08/05	0	0.00	2	259.00	260.00	-2	6,653	-0.03%
2019/08/02	1	261.50	0	0.00	257.50	1	6,659	0.02%
2019/08/01	2	263.50	2	267.00	266.00	0	6,678	0.00%
2019/07/30	12	263.83	2	264.25	264.50	10	6,751	0.15%
2019/07/29	13	258.23	0	0.00	258.50	13	6,693	0.19%
2019/07/23	0	0.00	2	257.50	255.00	-2	7,072	-0.03%
2019/07/22	3	253.50	0	0.00	253.00	3	7,114	0.04%
2019/07/19	3	257.67	5	259.10	257.50	-2	7,278	-0.03%
2019/07/18	1	260.00	2	265.50	259.00	-1	7,308	-0.01%
2019/07/17	1	268.00	0	0.00	267.00	1	7,339	0.01%
2019/07/16	1	269.50	0	0.00	269.50	1	7,398	0.01%
2019/07/10	0	0.00	1	266.00	269.00	-1	7,981	-0.01%
2019/07/09	0	0.00	21	266.93	264.00	-21	7,998	-0.26%
2019/07/08	0	0.00	1	277.00	275.00	-1	7,963	-0.01%
2019/07/05	1	278.50	0	0.00	278.00	1	8,066	0.01%
2019/07/04	1	279.00	4	277.13	277.00	-3	8,069	-0.04%
2019/07/03	5	271.80	0	0.00	270.00	5	8,107	0.06%
2019/07/02	3	272.33	3	273.00	271.50	0	8,194	0.00%
2019/07/01	0	0.00	3	271.50	272.50	-3	8,287	-0.04%
2019/06/28	1	264.00	0	0.00	264.00	1	8,235	0.01%
2019/06/27	0	0.00	1	268.50	267.50	-1	8,232	-0.01%
2019/06/25	2	264.25	2	267.25	263.50	0	8,208	0.00%
2019/06/24	6.3	268.46	1	268.50	271.00	5.3	8,203	0.06%
2019/06/21	7	268.29	3	267.17	267.50	4	8,223	0.05%
2019/06/20	1.2	272.08	3	272.33	270.00	-1.8	8,264	-0.02%
2019/06/19	0	0.00	1	262.50	264.00	-1	8,166	-0.01%
2019/06/18	2	258.50	3	259.67	258.00	-1	8,118	-0.01%
2019/06/17	1	254.00	1	261.00	261.00	0	8,121	0.00%
2019/06/14	3	252.50	4	250.63	251.00	-1	8,100	-0.01%
2019/06/12	3	249.33	2	249.25	249.00	1	8,412	0.01%
2019/06/11	0	0.00	1	247.50	251.50	-1	8,450	-0.01%
2019/06/10	1	250.50	0	0.00	251.00	1	8,413	0.01%
2019/06/06	3	247.17	1	245.00	245.00	2	8,470	0.02%
2019/06/05	2	255.50	1	266.50	256.00	1	8,406	0.01%
2019/06/04	4	264.63	4	266.00	263.50	0	8,298	0.00%
2019/06/03	4	262.75	3	261.00	262.00	1	8,309	0.01%
2019/05/31	0	0.00	1	258.50	261.00	-1	8,295	-0.01%
2019/05/30	2.1	254.91	3	255.33	251.00	-0.9	8,268	-0.01%
2019/05/29	1	248.50	1	255.00	255.00	0	8,300	0.00%
2019/05/27	0	0.00	1	242.00	245.00	-1	8,683	-0.01%
2019/05/24	3	247.33	0	0.00	242.00	3	8,740	0.03%
2019/05/23	5	244.10	0	0.00	244.50	5	8,862	0.06%
2019/05/22	1	260.00	0	0.00	253.50	1	8,826	0.01%
2019/05/21	1	250.00	1	250.50	258.00	0	8,950	0.00%
2019/05/20	1	250.50	1	250.50	251.50	0	8,962	0.00%
2019/05/17	12	249.50	13	249.65	249.50	-1	9,055	-0.01%
2019/05/16	14	249.68	1	259.00	249.00	13	9,151	0.14%
2019/05/13	55.1	268.22	21	265.17	259.50	34.1	9,767	0.35%
2019/05/10	16	287.97	17	286.56	280.50	-1	9,627	-0.01%
2019/05/08	0	0.00	1	288.00	294.50	-1	9,514	-0.01%
2019/05/06	13	294.12	5	291.50	293.50	8	9,807	0.08%
2019/05/03	5	297.00	12	297.63	300.00	-7	9,747	-0.07%
2019/05/02	11	301.68	10	302.00	303.50	1	9,674	0.01%
2019/04/30	6	300.08	1	302.00	304.50	5	9,690	0.05%
2019/04/29	7	306.14	3	308.00	300.50	4	9,725	0.04%
2019/04/26	1	317.00	1	317.00	319.00	0	9,583	0.00%
2019/04/25	3	308.33	1	318.00	321.50	2	9,624	0.02%
2019/04/24	10	321.00	10	320.00	319.50	0	9,552	0.00%
2019/04/22	10	328.50	10	328.00	327.50	0	9,626	0.00%
2019/04/19	11	331.50	27	333.63	333.50	-16	9,748	-0.16%
2019/04/18	18	331.64	15	341.00	331.00	3	9,862	0.03%
2019/04/17	13	344.50	4	341.63	345.00	9	9,990	0.09%
2019/04/16	15	332.50	1	333.00	332.50	14	9,759	0.14%
2019/04/15	0	0.00	1	332.00	330.50	-1	9,814	-0.01%
2019/04/12	1	326.00	1	334.00	326.00	0	10,131	0.00%
2019/04/11	0	0.00	9	334.50	329.00	-9	10,283	-0.09%
2019/04/10	0	0.00	8	328.94	329.00	-8	10,265	-0.08%
2019/04/09	17	328.47	0	0.00	330.00	17	10,321	0.16%
2019/04/08	1	327.00	0	0.00	324.50	1	10,433	0.01%
2019/04/03	1	332.50	1	330.00	330.00	0	10,555	0.00%
2019/04/01	2	323.50	2	319.00	321.00	0	10,685	0.00%
2019/03/28	11	324.00	11	324.14	322.00	0	10,981	0.00%
2019/03/27	10	321.50	10	322.50	324.00	0	11,222	0.00%
2019/03/26	1	321.00	0	0.00	323.00	1	11,369	0.01%
2019/03/25	10	319.00	0	0.00	318.00	10	11,539	0.09%
2019/03/20	11	333.50	11	334.50	334.50	0	12,400	0.00%
2019/03/18	0	0.00	9	346.50	341.00	-9	12,700	-0.07%
2019/03/15	29	349.22	17	350.38	345.50	12	12,962	0.09%
2019/03/12	23	335.48	23	335.89	332.00	0	13,549	0.00%
2019/03/11	7	335.36	10	336.20	339.50	-3	13,804	-0.02%
2019/03/07	6	333.33	6	337.50	336.00	0	14,258	0.00%
2019/03/06	1	341.00	1	345.00	339.50	0	14,670	0.00%
2019/03/05	0	0.00	12	345.63	340.00	-12	15,102	-0.08%
2019/03/04	18	345.19	9	347.56	349.50	9	15,341	0.06%
2019/02/27	39	347.50	34	346.34	346.00	5	15,421	0.03%
2019/02/26	12	375.92	12	376.33	372.00	0	15,363	0.00%
2019/02/25	7	379.00	3	376.17	375.00	4	15,588	0.03%
2019/02/22	1	379.00	0	0.00	375.50	1	15,898	0.01%
2019/02/21	2	374.25	4	378.25	381.00	-2	15,977	-0.01%
2019/02/20	3	376.17	4	377.50	373.00	-1	16,022	-0.01%
2019/02/19	2	372.25	1	368.00	368.00	1	16,155	0.01%
2019/02/18	0	0.00	2	369.00	371.50	-2	16,227	-0.01%
2019/02/15	1	368.00	0	0.00	360.00	1	16,313	0.01%
2019/02/14	2	375.00	2	383.00	375.50	0	16,411	0.00%
2019/02/13	13	373.31	14	373.96	382.50	-1	16,498	-0.01%
2019/02/12	0.2	351.50	6	347.08	352.00	-5.8	16,465	-0.04%
2019/02/11	0	0.00	1	328.00	328.00	-1	16,537	-0.01%
2019/01/30	3	322.83	0	0.00	321.50	3	17,013	0.02%
2019/01/28	2	334.50	1	336.00	328.00	1	17,718	0.01%
2019/01/25	6	322.67	6	328.75	328.50	0	18,290	0.00%
2019/01/22	1	318.50	0	0.00	316.50	1	19,435	0.01%
2019/01/21	6	326.00	5	321.70	320.00	1	19,803	0.01%
2019/01/17	3	323.50	3	322.00	313.50	0	20,494	0.00%
2019/01/16	0	0.00	4	316.75	317.50	-4	20,815	-0.02%
2019/01/15	3	312.83	1	313.50	314.00	2	21,044	0.01%
2019/01/14	0	0.00	1	307.50	307.00	-1	21,175	0.00%
2019/01/11	1	310.00	1	310.00	306.00	0	21,492	0.00%
2019/01/10	0.2	305.00	0	0.00	304.50	0.2	21,530	0.00%
2019/01/09	14	315.79	15	315.00	303.50	-1	21,682	0.00%
2019/01/07	2	299.75	0	0.00	296.50	2	21,821	0.01%
2019/01/04	14	292.14	12	291.00	289.50	2	22,086	0.01%
2019/01/03	0	0.00	1	303.00	303.00	-1	22,148	0.00%
2019/01/02	3	318.00	2	317.75	314.00	1	22,326	0.00%
2018/12/28	5	320.50	6	322.08	319.00	-1	22,743	0.00%
2018/12/27	4	323.13	4	321.13	321.00	0	23,057	0.00%
2018/12/26	4	328.50	2	314.00	314.00	2	23,010	0.01%
2018/12/25	12	323.63	12	325.13	328.50	0	22,973	0.00%
2018/12/24	0	0.00	1	328.00	331.00	-1	23,045	0.00%
2018/12/22	4	324.00	3	324.00	322.50	1	23,071	0.00%
2018/12/21	6	316.00	9	317.78	328.00	-3	23,401	-0.01%
2018/12/20	3	308.50	4	312.00	314.00	-1	23,379	0.00%
2018/12/19	8	324.06	5	323.50	320.00	3	23,332	0.01%
2018/12/18	3	317.00	1	316.00	320.00	2	23,364	0.01%
2018/12/17	10	319.50	10	320.75	321.50	0	23,451	0.00%
2018/12/14	23	302.93	22	303.95	320.00	1	23,654	0.00%
2018/12/13	35	317.36	36	317.38	314.50	-1	23,631	0.00%
2018/12/12	15	340.47	13	341.38	338.50	2	23,390	0.01%
2018/12/11	13	323.85	10	325.75	332.00	3	23,313	0.01%
2018/12/10	28	333.41	22	332.75	323.50	6	23,451	0.03%
2018/12/07	12	356.17	15	351.37	356.50	-3	23,309	-0.01%
2018/12/06	31	360.29	30	362.13	349.50	1	23,214	0.00%
2018/12/05	10	384.10	13	385.62	388.00	-3	23,066	-0.01%
2018/12/04	17	408.82	15	409.93	401.50	2	23,116	0.01%
2018/12/03	0	0.00	1	392.50	407.00	-1	23,138	0.00%
2018/11/30	6	367.33	5	367.50	370.00	1	23,150	0.00%
2018/11/29	4	370.63	5	372.70	359.50	-1	23,039	0.00%
2018/11/28	21	352.81	23	350.80	357.50	-2	22,901	-0.01%
2018/11/27	1	342.50	1	339.00	340.00	0	22,647	0.00%
2018/11/26	18	322.03	10	323.50	327.00	8	22,440	0.04%
2018/11/23	5	327.50	11	332.55	319.00	-6	22,378	-0.03%
2018/11/22	2	344.25	3	339.17	332.00	-1	22,313	0.00%
2018/11/21	26	327.15	26	327.71	340.00	0	22,117	0.00%
2018/11/20	8	317.63	11	319.55	321.00	-3	21,995	-0.01%
2018/11/19	6	314.58	5	315.50	317.50	1	21,950	0.00%
2018/11/16	14	314.79	12	314.79	310.00	2	21,979	0.01%
2018/11/15	1	308.50	1	306.00	312.00	0	21,801	0.00%
2018/11/14	6	310.67	7	308.64	306.00	-1	21,837	0.00%
2018/11/13	5	309.50	6	305.92	311.00	-1	21,884	0.00%
2018/11/12	53	309.08	50	309.57	310.00	3	21,928	0.01%
2018/11/09	18	320.39	20	321.10	329.00	-2	21,966	-0.01%
2018/11/08	27	337.28	25	339.80	324.00	2	21,832	0.01%
2018/11/07	23	314.50	22	315.43	331.00	1	21,787	0.00%
2018/11/06	49	321.45	47	322.03	308.00	2	21,693	0.01%
2018/11/05	10	340.00	11	339.91	340.00	-1	21,585	0.00%
2018/11/02	17	361.32	15	364.33	345.50	2	21,659	0.01%
2018/11/01	55	338.73	56	339.46	347.00	-1	21,253	0.00%
2018/10/31	43	319.66	43	319.64	315.50	0	20,947	0.00%
2018/10/30	28	307.30	28	311.02	298.00	0	20,601	0.00%
2018/10/29	15	328.97	15	325.03	320.00	0	20,523	0.00%
2018/10/26	10.1	321.41	9	322.22	324.00	1.1	20,366	0.01%
2018/10/25	12	320.79	11	322.36	315.50	1	20,022	0.00%
2018/10/24	14	358.71	15	358.60	349.00	-1	19,958	-0.01%
2018/10/23	23	375.59	17	376.50	366.00	6	19,663	0.03%
2018/10/22	4	386.75	4	383.00	390.00	0	19,377	0.00%
2018/10/19	4	396.13	2	395.50	394.00	2	19,227	0.01%
2018/10/18	1	425.50	2	422.50	421.50	-1	18,942	-0.01%
2018/10/17	8	429.06	9	434.89	418.00	-1	18,861	-0.01%
2018/10/16	2	420.25	1	420.00	419.00	1	18,685	0.01%
2018/10/15	14	417.68	14	422.64	410.00	0	18,626	0.00%
2018/10/12	20	403.35	17	402.88	415.00	3	18,516	0.02%
2018/10/11	21	391.60	26	393.94	388.00	-5	18,424	-0.03%
2018/10/09	32	413.48	33	410.85	423.50	-1	18,235	-0.01%
2018/10/08	34	389.88	32	394.75	404.00	2	17,981	0.01%
2018/10/05	48	418.46	43	421.94	403.00	5	17,564	0.03%
2018/10/04	12	456.54	6	456.25	446.00	6	17,277	0.03%
2018/10/03	11	450.95	22	456.25	451.00	-11	17,402	-0.06%
2018/10/02	10	465.58	8	462.50	458.00	2	17,240	0.01%
2018/10/01	16	461.91	14	463.36	470.00	2	17,144	0.01%
2018/09/28	36	461.99	24	460.69	459.00	12	17,136	0.07%
2018/09/27	20	469.25	23	469.33	466.00	-3	16,819	-0.02%
2018/09/26	21	497.31	18	500.56	490.00	3	16,641	0.02%
2018/09/25	7	506.43	6	505.00	506.00	1	16,651	0.01%
2018/09/21	4	500.75	5	504.40	514.00	-1	16,571	-0.01%
2018/09/20	28	481.52	29	478.55	490.00	-1	16,382	-0.01%
2018/09/19	19	488.63	6	496.50	479.00	13	15,986	0.08%
2018/09/18	7	508.43	9.2	511.18	501.00	-2.2	15,768	-0.01%
2018/09/17	10	529.80	9	532.56	533.00	1	15,646	0.01%
2018/09/14	16	521.69	14	524.14	534.00	2	15,608	0.01%
2018/09/13	11	530.27	9	531.78	508.00	2	15,358	0.01%
2018/09/12	12	524.92	6	525.83	528.00	6	15,240	0.04%
2018/09/11	6	548.50	7	547.86	546.00	-1	15,244	-0.01%
2018/09/10	11	527.82	11	538.00	532.00	0	15,046	0.00%
2018/09/07	13	557.38	11	559.09	545.00	2	14,799	0.01%
2018/09/06	19	608.79	16	612.94	595.00	3	14,466	0.02%
2018/09/05	17	633.00	17	630.65	611.00	0	14,238	0.00%
2018/09/04	12	618.33	13	625.54	630.00	-1	14,222	-0.01%
2018/09/03	16	643.44	9	666.78	629.00	7	13,956	0.05%
2018/08/31	2	697.00	2	698.00	698.00	0	13,827	0.00%
2018/08/30	31	704.00	30	704.50	696.00	1	13,859	0.01%
2018/08/29	2	700.00	3	689.00	705.00	-1	13,851	-0.01%
2018/08/28	5	699.80	5	702.20	675.00	0	13,739	0.00%
2018/08/27	16	684.19	15	691.00	695.00	1	13,582	0.01%
2018/08/24	6	643.33	6.1	640.52	643.00	-0.1	13,402	0.00%
2018/08/23	9	639.33	9	643.78	628.00	0	13,317	0.00%
2018/08/22	13	659.46	13	661.77	650.00	0	13,214	0.00%
2018/08/21	2	655.50	2	661.00	673.00	0	13,070	0.00%
2018/08/20	11	635.91	11	635.64	662.00	0	12,901	0.00%
2018/08/17	3	665.67	2	674.00	630.00	1	12,641	0.01%
2018/08/16	9	653.89	10	651.50	663.00	-1	12,302	-0.01%
2018/08/15	2	617.00	2	612.00	610.00	0	12,018	0.00%
2018/08/14	13.1	625.55	14	634.43	637.00	-0.9	11,792	-0.01%
2018/08/13	16	608.94	16	611.31	597.00	0	11,467	0.00%
2018/08/10	28	679.75	25	678.40	651.00	3	11,084	0.03%
2018/08/09	10.1	731.58	8	726.38	720.00	2.1	10,698	0.02%
2018/08/08	6	799.17	6	781.50	742.00	0	10,347	0.00%
2018/08/07	26	735.92	26	737.81	788.00	0	10,030	0.00%
2018/08/03	16	710.25	17	710.53	730.00	-1	10,156	-0.01%
2018/08/01	2	785.00	2	793.50	795.00	0	9,883	0.00%
2018/07/31	6	805.83	5	813.40	781.00	1	9,829	0.01%
2018/07/27	1	922.00	1	931.00	933.00	0	9,581	0.00%
2018/07/26	1	932.00	1	938.00	915.00	0	9,643	0.00%
2018/07/25	1	910.00	2	918.00	925.00	-1	9,619	-0.01%
2018/07/24	9	863.67	10	862.20	893.00	-1	9,720	-0.01%
2018/07/23	2	811.00	2	818.00	843.00	0	9,844	0.00%
2018/07/20	3	827.67	2	834.00	812.00	1	9,892	0.01%
2018/07/19	0	0.00	5	849.40	892.00	-5	9,848	-0.05%
2018/07/18	2	930.00	0	0.00	860.00	2	9,781	0.02%
2018/07/17	1	920.00	5	939.20	904.00	-4	9,682	-0.04%
2018/07/16	4	1007.50	0	0.00	962.00	4	9,580	0.04%
2018/07/13	1	1010.00	0	0.00	998.00	1	9,632	0.01%
2018/07/12	1	1000.00	6	979.50	1005.00	-5	9,608	-0.05%
2018/07/11	7	970.71	10	996.00	965.00	-3	9,508	-0.03%
2018/07/10	0	0.00	1	1035.00	1045.00	-1	9,173	-0.01%
2018/07/09	4	1037.50	1	1050.00	1020.00	3	9,168	0.03%
2018/07/06	10	1145.00	10	1149.50	1175.00	0	9,120	0.00%
2018/07/05	2	1122.50	16	1145.00	1115.00	-14	9,021	-0.16%
2018/07/04	1	1165.00	2	1185.00	1180.00	-1	8,974	-0.01%
2018/07/03	4	1235.00	3	1206.67	1165.00	1	8,943	0.01%
2018/07/02	3	1193.33	3	1195.00	1230.00	0	8,742	0.00%
2018/06/29	0	0.00	1	1145.00	1125.00	-1	8,658	-0.01%
2018/06/27	1	1085.00	0	0.00	1020.00	1	8,554	0.01%
2018/06/26	0	0.00	2	983.00	1035.00	-2	8,482	-0.02%
2018/06/25	6	962.33	8	967.13	949.00	-2	8,446	-0.02%
2018/06/22	3	967.67	5	958.20	942.00	-2	8,464	-0.02%
2018/06/21	1	1005.00	0	0.00	987.00	1	8,456	0.01%
2018/06/20	26	986.00	32	958.03	1010.00	-6	8,485	-0.07%
2018/06/19	12	1106.25	9	1075.00	1035.00	3	8,404	0.04%
2018/06/15	7	1115.71	9	1095.00	1135.00	-2	8,410	-0.02%
2018/06/14	4	1118.75	5	1108.00	1080.00	-1	8,400	-0.01%
2018/06/13	8	1083.13	9	1091.67	1130.00	-1	8,377	-0.01%
2018/06/12	7	1132.14	5	1132.00	1135.00	2	8,374	0.02%
2018/06/11	2	1217.50	2	1222.50	1210.00	0	8,254	0.00%
2018/06/08	24	1209.58	4	1198.75	1180.00	20	8,214	0.24%
2018/06/07	7	1145.71	5	1156.00	1230.00	2	8,254	0.02%
2018/06/06	5	1082.00	6.1	1082.90	1125.00	-1.1	8,199	-0.01%
2018/06/05	7	1032.86	5	1028.00	1025.00	2	8,160	0.02%
2018/06/04	5	1029.00	7	1032.14	1070.00	-2	8,132	-0.02%
2018/06/01	3	977.67	3	968.33	982.00	0	8,189	0.00%
2018/05/31	16	1033.13	11	1004.46	951.00	5	8,259	0.06%
2018/05/30	8	1030.63	4	1043.75	1035.00	4	8,238	0.05%
2018/05/29	1	1050.00	0	0.00	1090.00	1	8,203	0.01%
2018/05/25	2	952.00	2	965.00	969.00	0	8,376	0.00%
2018/05/23	4	977.75	1	900.00	883.00	3	8,545	0.04%
2018/05/21	2	938.00	4	950.00	974.00	-2	8,574	-0.02%
2018/05/18	2	877.50	0	0.00	886.00	2	8,598	0.02%
2018/05/17	0	0.00	1	840.00	844.00	-1	8,572	-0.01%
2018/05/16	1	922.00	0	0.00	926.00	1	8,565	0.01%
2018/05/14	0	0.00	4	909.50	913.00	-4	8,578	-0.05%
2018/05/11	35	869.77	32.4	877.75	830.00	2.6	8,639	0.03%
2018/05/10	13	804.85	13	794.62	845.00	0	8,382	0.00%
2018/05/09	15	760.93	16	767.00	769.00	-1	8,193	-0.01%
2018/05/08	25	732.84	23	735.39	718.00	2	8,066	0.02%
2018/05/07	16	711.31	17	715.24	741.00	-1	7,911	-0.01%
2018/05/04	1	670.00	3	673.00	674.00	-2	7,867	-0.03%
2018/05/03	10	646.50	10	649.50	653.00	0	7,785	0.00%
2018/05/02	24	657.08	26	657.50	655.00	-2	7,734	-0.03%
2018/04/30	7	630.57	10	630.90	627.00	-3	7,707	-0.04%
2018/04/26	26	605.50	27	610.19	593.00	-1	7,738	-0.01%
2018/04/25	28	613.00	21	618.19	584.00	7	7,584	0.09%
2018/04/24	36	652.83	35	643.77	639.00	1	7,374	0.01%
2018/04/23	20	655.20	24	655.75	684.00	-4	7,193	-0.06%
2018/04/20	10	648.20	8	630.50	622.00	2	7,192	0.03%
2018/04/19	36	677.64	34	680.50	650.00	2	7,135	0.03%
2018/04/18	32	625.63	33	630.06	664.00	-1	6,969	-0.01%
2018/04/17	14	631.00	13	623.31	604.00	1	6,938	0.01%
2018/04/16	26	594.12	27	596.89	616.00	-1	6,791	-0.01%
2018/04/13	9	563.67	8	565.13	560.00	1	6,736	0.01%
2018/04/12	19	552.00	19	552.58	552.00	0	6,707	0.00%
2018/04/11	7	558.86	6	560.00	544.00	1	6,723	0.01%
2018/04/10	26	546.31	26	545.15	545.00	0	6,796	0.00%
2018/04/09	27	525.44	27	527.70	532.00	0	6,716	0.00%
2018/04/03	12	511.58	12	511.25	511.00	0	6,666	0.00%
2018/04/02	2	527.00	2	532.50	503.00	0	6,673	0.00%
2018/03/30	0	0.00	1	544.00	522.00	-1	6,663	-0.02%
2018/03/28	10	493.50	10	490.50	495.00	0	6,563	0.00%
2018/03/27	11	498.09	11	503.27	503.00	0	6,542	0.00%
2018/03/26	28	481.09	29	483.17	475.00	-1	6,466	-0.02%
2018/03/23	1	502.00	1	484.00	484.00	0	6,424	0.00%
2018/03/22	6	506.17	5	507.80	507.00	1	6,438	0.02%
2018/03/21	44	479.50	44	481.75	488.00	0	6,366	0.00%
2018/03/20	26	453.35	27	452.33	467.00	-1	6,256	-0.02%
2018/03/19	30	435.07	30	437.33	441.00	0	6,150	0.00%
2018/03/16	13	417.77	13	420.88	425.00	0	6,091	0.00%
2018/03/15	14	411.57	13	414.23	417.50	1	6,030	0.02%
2018/03/14	23	423.20	15	418.90	405.50	8	6,045	0.13%
2018/03/13	13	418.15	14	413.71	419.00	-1	6,009	-0.02%
2018/03/12	36	414.47	36	412.75	410.00	0	5,998	0.00%
2018/03/09	24	403.73	32	405.38	405.50	-8	5,986	-0.13%
2018/03/08	3	397.67	3	402.00	400.50	0	5,903	0.00%
2018/03/07	5	387.40	6	389.33	393.50	-1	5,856	-0.02%
2018/03/06	26	383.83	26	384.75	383.50	0	5,819	0.00%
2018/03/05	1	376.00	1	380.00	377.00	0	6,084	0.00%
2018/03/02	30	358.23	30	362.42	365.50	0	6,006	0.00%
2018/03/01	27	342.43	27	342.24	346.00	0	5,882	0.00%
2018/02/27	0	0.00	1	331.00	330.50	-1	5,833	-0.02%
2018/02/26	13	324.38	12	327.21	325.00	1	5,824	0.02%
2018/02/23	11	332.36	11	334.55	325.00	0	5,726	0.00%
2018/02/22	22	324.77	21	328.90	327.00	1	5,606	0.02%
2018/02/21	29	323.14	29	324.93	326.00	0	5,491	0.00%
2018/02/12	12	319.88	12	322.79	312.00	0	5,437	0.00%
2018/02/08	6	352.67	6	358.00	348.00	0	5,406	0.00%
2018/02/06	10	352.85	10	358.00	354.00	0	5,307	0.00%
2018/02/05	5	384.00	5	388.00	385.00	0	5,207	0.00%
2018/02/02	7	399.50	8	403.63	400.00	-1	5,176	-0.02%
2018/02/01	1	387.00	3	385.50	386.00	-2	5,070	-0.04%
2018/01/30	6	369.00	6	371.42	373.00	0	5,001	0.00%
2018/01/29	4	378.25	4	378.00	382.50	0	4,960	0.00%
2018/01/26	15	382.43	14	382.54	373.00	1	4,892	0.02%
2018/01/25	5	396.30	5	393.10	395.50	0	4,805	0.00%
2018/01/24	2	397.25	1	397.00	397.00	1	4,794	0.02%
2018/01/23	3	409.83	3	408.17	395.00	0	4,728	0.00%
2018/01/22	14	406.71	15	402.27	415.00	-1	4,613	-0.02%
2018/01/19	5	373.60	6.1	373.12	389.00	-1.1	4,490	-0.02%
2018/01/18	7	361.14	7	364.57	362.00	0	4,482	0.00%
2018/01/17	1	354.00	1	355.00	355.00	0	4,397	0.00%
2018/01/16	10	345.90	9	347.89	360.50	1	4,332	0.02%
2018/01/15	3	359.67	3	357.17	354.00	0	4,165	0.00%
2018/01/12	3	384.50	2	389.50	375.00	1	4,073	0.02%
2018/01/11	2	403.00	2.2	386.45	386.50	-0.2	4,022	-0.01%
2018/01/09	1	391.00	1	396.00	394.00	0	3,907	0.00%
2018/01/08	2	394.25	2	398.75	400.00	0	3,857	0.00%
2018/01/05	12	391.54	11	397.32	404.00	1	3,856	0.03%
2018/01/04	2	414.50	0	0.00	398.50	2	3,820	0.05%
2018/01/03	15	373.17	15	376.17	389.00	0	3,730	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－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

統一-竹南券商分點個股進出
統一-竹南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

統一-竹南 券商分點個股進出 統一-竹南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

統一-竹南券商分點個股進出
統一-竹南券商分點全部個股操作績效/獲利分析