國巨 (2327)-福勝券商分點個股進出

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
615
漲跌
▼9
漲幅
-1.44%
成交量
1,869張
產業
上市電子零組件類股
1871人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/04/24	0	0.00	2	616.50	624.00	-2	2,408	-0.08%
2024/04/23	2	601.50	0	0.00	607.00	2	2,442	0.08%
2024/04/22	2	601.50	0.3	604.00	599.00	1.7	2,430	0.07%
2024/04/19	0	0.00	1	578.00	588.00	-1	2,393	-0.04%
2024/04/16	1.1	585.00	50	582.80	585.00	-49	2,348	-2.08%
2024/04/15	1	609.00	0	0.00	602.00	1	2,322	0.04%
2024/04/12	0	0.00	1.8	618.56	618.00	-1.8	2,286	-0.08%
2024/04/11	3	613.00	10.2	614.90	609.00	-7.2	2,256	-0.32%
2024/04/10	0	0.00	4	623.49	621.00	-4	2,230	-0.18%
2024/04/09	0	0.00	0.3	616.00	615.00	-0.3	2,228	-0.01%
2024/04/08	2	616.00	1.2	619.83	617.00	0.8	2,225	0.04%
2024/04/03	0.8	615.63	0	0.00	614.00	0.8	2,189	0.04%
2024/04/02	10	621.00	0.5	617.00	616.00	9.5	2,171	0.44%
2024/04/01	64	620.13	13	613.85	622.00	51	2,135	2.39%
2024/03/29	2	591.00	0.2	592.50	591.00	1.8	2,016	0.09%
2024/03/28	0.3	592.00	3.1	588.10	594.00	-2.8	2,012	-0.14%
2024/03/27	0	0.00	0.1	576.00	581.00	-0.1	2,001	0.00%
2024/03/26	1	585.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	1	581.00	0	0.00	582.00	1	1,987	0.05%
2024/03/22	1	577.00	23	583.04	588.00	-22	1,970	-1.12%
2024/03/21	23.3	582.17	1	584.00	585.00	22.3	1,958	1.14%
2024/03/19	0	0.00	1	581.00	578.00	-1	2,018	-0.05%
2024/03/15	0	581.00	0	0.00	583.00	0	2,079	0.00%
2024/03/14	0.2	586.00	0.1	582.00	584.00	0.1	2,123	0.00%
2024/03/13	0	0.00	1	585.00	583.00	-1	2,121	-0.05%
2024/03/12	2	578.00	33	570.00	578.00	-31	2,092	-1.48%
2024/03/11	1	565.00	0	0.00	566.00	1	2,078	0.05%
2024/03/08	13	566.00	26	565.69	565.00	-13	2,087	-0.62%
2024/03/07	0	0.00	1.3	555.77	556.00	-1.3	2,034	-0.06%
2024/03/05	2.1	548.62	1	550.00	549.00	1.1	2,074	0.05%
2024/03/04	3	556.70	1	559.00	556.00	2	2,094	0.10%
2024/03/01	16.1	569.65	16	572.94	563.00	0.1	2,148	0.00%
2024/02/29	41	553.93	2	554.00	558.00	39	2,085	1.87%
2024/02/27	3	545.00	0	0.00	539.00	3	2,137	0.14%
2024/02/26	0	0.00	1	544.00	547.00	-1	2,124	-0.05%
2024/02/23	1	545.00	2	541.00	541.00	-1	2,119	-0.05%
2024/02/22	3.4	553.82	0.3	552.00	552.00	3.1	2,101	0.15%
2024/02/19	0.1	551.00	1	550.00	551.00	-0.9	2,097	-0.04%
2024/02/16	1	544.00	0	0.00	543.00	1	2,094	0.05%
2024/02/05	1	546.00	65	549.45	550.00	-64	2,061	-3.10%
2024/01/29	0.1	552.00	0	0.00	558.00	0.1	2,030	0.00%
2024/01/26	0	0.00	0.3	553.00	552.00	-0.3	2,033	-0.01%
2024/01/24	1	556.00	1	554.00	553.00	0	2,098	0.00%
2024/01/23	0	559.00	0.2	560.00	560.00	-0.2	2,114	-0.01%
2024/01/18	0	0.00	2	562.00	557.00	-2	2,132	-0.09%
2024/01/17	3	577.00	0	0.00	559.00	3	2,125	0.14%
2024/01/16	0	0.00	0.2	568.00	564.00	-0.2	2,054	-0.01%
2024/01/15	0	0.00	1	565.00	576.00	-1	2,039	-0.05%
2024/01/10	1	554.00	0	0.00	555.00	1	2,064	0.05%
2024/01/09	1	565.00	0.2	572.00	565.00	0.8	2,090	0.04%
2024/01/04	0	0.00	0	578.00	577.00	0	2,125	0.00%
2023/12/28	0	0.00	1	594.00	597.00	-1	2,110	-0.05%
2023/12/27	0	0.00	1	602.00	601.00	-1	2,114	-0.05%
2023/12/26	1	602.00	0	0.00	600.00	1	2,124	0.05%
2023/12/22	5	597.20	0	0.00	596.00	5	2,130	0.23%
2023/12/21	1	607.00	0	0.00	607.00	1	2,113	0.05%
2023/12/19	0	0.00	0.3	614.00	616.00	-0.3	2,106	-0.02%
2023/12/18	1.1	619.83	0.6	618.00	620.00	0.5	2,095	0.03%
2023/12/15	0	0.00	0.3	629.16	633.00	-0.3	2,091	-0.01%
2023/12/14	0	0.00	2	615.50	634.00	-2	2,058	-0.10%
2023/12/13	1	606.00	0	0.00	605.00	1	1,990	0.05%
2023/12/12	1	624.00	11.9	620.53	619.00	-10.9	1,991	-0.55%
2023/12/11	0	0.00	0.8	613.00	614.00	-0.8	1,943	-0.04%
2023/12/08	0	0.00	0.3	599.00	601.00	-0.3	1,894	-0.02%
2023/12/07	0	0.00	1.4	597.94	595.00	-1.4	1,905	-0.07%
2023/12/05	0	0.00	1	599.00	600.00	-1	1,877	-0.05%
2023/12/04	1	598.00	1.6	596.28	599.00	-0.6	1,861	-0.03%
2023/12/01	1	596.00	2	600.50	597.00	-1	1,862	-0.05%
2023/11/30	0	0.00	1.4	602.01	601.00	-1.4	1,869	-0.07%
2023/11/29	0	0.00	2	597.00	599.00	-2	1,847	-0.11%
2023/11/28	0	0.00	3.1	589.14	594.00	-3.1	1,921	-0.16%
2023/11/24	0	0.00	1	560.00	575.00	-1	1,859	-0.05%
2023/11/23	1	545.00	0	0.00	545.00	1	1,763	0.06%
2023/11/14	1	549.00	0	0.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	1	557.00	557.00	-1	1,781	-0.06%
2023/11/10	0	0.00	0.4	542.48	545.00	-0.4	1,771	-0.02%
2023/11/08	0	0.00	0.6	550.00	549.00	-0.6	1,796	-0.03%
2023/11/03	0	0.00	0.2	546.00	549.00	-0.2	1,785	-0.01%
2023/11/02	0	0.00	1	549.00	547.00	-1	1,778	-0.06%
2023/11/01	0	0.00	0.2	537.00	538.00	-0.2	1,760	-0.01%
2023/10/27	0	0.00	4	533.87	534.00	-4	1,733	-0.23%
2023/10/26	3.1	509.98	0	0.00	510.00	3.1	1,725	0.18%
2023/10/25	2	522.00	0	0.00	521.00	2	1,743	0.11%
2023/10/24	0.8	526.00	0	0.00	525.00	0.8	1,751	0.05%
2023/10/20	0.1	534.98	0	0.00	530.00	0.1	1,796	0.00%
2023/10/19	0	0.00	0.3	547.00	549.00	-0.3	1,820	-0.02%
2023/10/17	0	0.00	1.2	553.35	547.00	-1.2	1,808	-0.06%
2023/10/16	0.1	535.00	0	0.00	536.00	0.1	1,782	0.00%
2023/10/12	0	0.00	2.8	540.42	543.00	-2.8	1,840	-0.15%
2023/10/05	0	0.00	1	527.96	530.00	-1	1,819	-0.06%
2023/09/25	0	0.00	1	523.00	521.00	-1	1,881	-0.05%
2023/09/18	0	0.00	0.2	523.00	525.00	-0.2	1,903	-0.01%
2023/09/15	0	0.00	0.3	518.00	522.00	-0.3	1,898	-0.01%
2023/09/12	0	0.00	0.2	512.00	514.00	-0.2	1,892	-0.01%
2023/09/06	0	0.00	1	506.00	505.00	-1	1,973	-0.05%
2023/09/05	0	0.00	2	505.50	508.00	-2	1,979	-0.10%
2023/09/01	0	0.00	12.5	504.41	499.50	-12.5	1,977	-0.63%
2023/08/31	0	0.00	1	485.00	485.00	-1	1,904	-0.05%
2023/08/28	0	0.00	1.3	475.00	478.00	-1.3	2,013	-0.06%
2023/08/25	0	0.00	0	468.00	470.00	0	2,122	0.00%
2023/08/23	0	0.00	2.6	469.35	470.50	-2.6	2,265	-0.11%
2023/08/22	0	0.00	2	464.25	466.00	-2	2,359	-0.08%
2023/08/21	1	458.50	0	0.00	456.50	1	2,419	0.04%
2023/08/18	0	0.00	2	460.75	461.50	-2	2,467	-0.08%
2023/08/17	3	449.33	3	455.17	457.00	0	2,495	0.00%
2023/08/16	2	450.69	0	0.00	448.50	2	2,520	0.08%
2023/08/14	1.1	460.23	0	0.00	457.00	1.1	2,577	0.04%
2023/08/10	0	0.00	3	466.83	467.00	-3	2,590	-0.12%
2023/08/08	1	463.50	1.1	469.62	463.50	-0.1	2,598	0.00%
2023/08/07	0	0.00	1	466.50	468.00	-1	2,609	-0.04%
2023/08/04	0	0.00	0	468.00	464.00	0	2,621	0.00%
2023/08/02	1.2	460.92	0	0.00	463.00	1.2	2,653	0.05%
2023/08/01	0.3	461.00	2.4	461.85	461.50	-2.1	2,637	-0.08%
2023/07/31	5	470.50	6	464.83	459.50	-1	2,652	-0.04%
2023/07/28	2	468.25	2	466.75	471.50	0	2,642	0.00%
2023/07/27	0	0.00	1	458.00	456.00	-1	2,603	-0.04%
2023/07/26	6	451.17	3	449.50	449.50	3	2,598	0.12%
2023/07/25	2.3	460.27	3.2	461.59	461.50	-0.9	2,565	-0.04%
2023/07/24	2.6	464.21	2	457.50	457.50	0.6	2,572	0.02%
2023/07/21	5	473.20	3	473.33	473.50	2	2,539	0.08%
2023/07/20	1	486.00	0.2	488.00	485.00	0.8	2,540	0.03%
2023/07/19	3	487.50	0	0.00	486.00	3	2,551	0.12%
2023/07/18	3	490.83	0	0.00	489.00	3	2,621	0.11%
2023/07/17	0	0.00	1	502.00	503.00	-1	2,606	-0.04%
2023/07/11	0	0.00	2	496.25	496.50	-2	2,667	-0.07%
2023/07/10	1	489.00	1	485.50	485.00	0	2,705	0.00%
2023/07/07	5	486.00	2.1	493.65	491.50	2.9	2,763	0.11%
2023/07/05	2	490.26	0	0.00	487.50	2	2,786	0.07%
2023/07/04	1	498.00	0	0.00	497.50	1	2,763	0.04%
2023/07/03	0	0.00	2	500.25	499.50	-2	2,747	-0.07%
2023/06/30	0	0.00	1	492.00	491.50	-1	2,748	-0.04%
2023/06/29	0	0.00	1	493.50	495.00	-1	2,752	-0.04%
2023/06/28	1	490.50	1	490.50	488.00	0	2,753	0.00%
2023/06/27	2	485.50	1	488.00	487.00	1	2,787	0.04%
2023/06/26	3	488.00	1	486.50	486.00	2	2,801	0.07%
2023/06/21	2	490.50	0	0.00	491.00	2	2,822	0.07%
2023/06/20	1	496.50	0	0.00	496.00	1	2,833	0.04%
2023/06/19	1	502.00	0	0.00	498.00	1	2,844	0.04%
2023/06/15	1	509.00	0	0.00	510.00	1	2,843	0.04%
2023/06/14	1	500.00	7	502.21	499.50	-6	2,833	-0.21%
2023/06/13	1	496.00	5	495.30	495.00	-4	2,851	-0.14%
2023/06/12	4	489.13	0	0.00	488.00	4	2,910	0.14%
2023/06/09	7	493.86	6	493.00	492.50	1	2,944	0.03%
2023/06/08	8	496.06	1	495.50	494.00	7	2,967	0.24%
2023/06/07	1	504.00	1	506.00	504.00	0	3,005	0.00%
2023/06/06	1.2	505.14	1	517.00	502.00	0.2	3,017	0.01%
2023/06/05	1	512.00	3.1	513.19	519.00	-2.1	2,987	-0.07%
2023/06/02	2.5	504.80	3	505.00	506.00	-0.5	2,963	-0.02%
2023/06/01	2	500.00	0.2	502.00	500.00	1.8	2,944	0.06%
2023/05/31	0	0.00	4	501.75	508.00	-4	2,953	-0.14%
2023/05/30	2.1	495.68	0	0.00	496.00	2.1	2,868	0.07%
2023/05/29	0	0.00	4	507.75	508.00	-4	2,835	-0.14%
2023/05/26	2	499.25	1	508.00	502.00	1	2,797	0.04%
2023/05/25	1	496.00	2	500.00	507.00	-1	2,742	-0.04%
2023/05/24	3	489.67	1	492.50	492.50	2	2,711	0.07%
2023/05/23	1	493.00	3	494.67	493.50	-2	2,689	-0.07%
2023/05/22	4	489.88	2	492.50	493.00	2	2,684	0.07%
2023/05/18	0	0.00	3	498.50	500.00	-3	2,777	-0.11%
2023/05/17	2	492.25	0	0.00	488.50	2	2,793	0.07%
2023/05/15	1	490.00	0	0.00	488.00	1	2,865	0.03%
2023/05/12	2	490.00	0	0.00	496.00	2	2,884	0.07%
2023/05/11	2	490.00	0	0.00	490.00	2	2,961	0.07%
2023/05/09	1	494.50	0	0.00	500.00	1	2,957	0.03%
2023/05/08	1	506.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	0	0.00	5	504.50	506.00	-5	2,957	-0.17%
2023/05/04	2	491.50	1	493.50	493.50	1	2,967	0.03%
2023/05/03	1	495.00	0	0.00	498.00	1	2,986	0.03%
2023/04/28	0.1	497.50	0	0.00	496.00	0.1	3,122	0.00%
2023/04/27	1	495.50	0	0.00	492.00	1	3,153	0.03%
2023/04/25	2	492.52	0	0.00	490.50	2	3,155	0.06%
2023/04/21	4.2	502.29	30	504.73	495.50	-25.9	3,149	-0.82%
2023/04/19	1.1	531.91	0	0.00	535.00	1.1	3,233	0.03%
2023/04/18	1	550.00	0	0.00	538.00	1	3,290	0.03%
2023/04/13	0	0.00	1	542.00	542.00	-1	3,262	-0.03%
2023/04/12	2	534.50	3.6	540.28	542.00	-1.6	3,214	-0.05%
2023/04/10	1	534.00	2	532.50	530.00	-1	3,136	-0.03%
2023/04/07	1	518.00	1	517.00	516.00	0	3,105	0.00%
2023/04/06	2	522.50	0	0.00	520.00	2	3,098	0.06%
2023/03/31	0	0.00	3	530.33	529.00	-3	3,095	-0.10%
2023/03/29	1	520.00	0	0.00	520.00	1	3,103	0.03%
2023/03/28	0	0.00	1	533.00	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	2	529.00	533.00	-2	3,138	-0.06%
2023/03/23	6	507.00	3	514.67	517.00	3	3,147	0.10%
2023/03/22	0	0.00	1	507.00	505.00	-1	3,139	-0.03%
2023/03/21	5	500.00	5	508.00	505.00	0	3,160	0.00%
2023/03/20	0	0.00	1	499.50	500.00	-1	3,157	-0.03%
2023/03/17	1	486.00	0	0.00	496.00	1	3,177	0.03%
2023/03/16	1.1	487.68	1	486.50	486.50	0.1	3,182	0.00%
2023/03/15	2.2	498.53	1	503.00	492.00	1.2	3,179	0.04%
2023/03/14	3.1	508.64	0	0.00	505.00	3.1	3,132	0.10%
2023/03/13	4	511.50	1	518.00	519.00	3	3,134	0.10%
2023/03/10	2	529.00	0	0.00	518.00	2	3,165	0.06%
2023/03/09	1	553.00	0	0.00	541.00	1	3,173	0.03%
2023/03/07	0	0.00	1	561.00	559.00	-1	3,204	-0.03%
2023/03/06	3	550.33	0.1	543.00	557.00	2.9	3,199	0.09%
2023/03/03	0	0.00	1	540.00	539.00	-1	3,168	-0.03%
2023/03/01	0	538.00	0	0.00	538.00	0	3,141	0.00%
2023/02/24	0	0.00	1	540.00	538.00	-1	3,104	-0.03%
2023/02/23	7	542.43	0	0.00	543.00	7	3,113	0.22%
2023/02/22	1	554.60	0	0.00	541.00	1	3,120	0.03%
2023/02/21	1	558.00	1.8	559.00	560.00	-0.8	3,121	-0.02%
2023/02/20	9	570.77	4	561.00	561.00	5	3,188	0.16%
2023/02/17	5	573.00	1	567.30	569.00	4	3,234	0.12%
2023/02/16	4	555.00	4.6	567.09	575.00	-0.6	3,252	-0.02%
2023/02/15	1	539.00	1.1	539.49	545.00	-0.1	3,223	0.00%
2023/02/14	0	0.00	4	539.25	540.00	-4	3,220	-0.12%
2023/02/10	1	506.00	2	514.50	516.00	-1	3,293	-0.03%
2023/02/09	3	517.33	1	511.98	511.00	2	3,308	0.06%
2023/02/08	2	536.00	1.8	530.00	531.00	0.2	3,286	0.01%
2023/02/07	2	533.50	2	533.00	529.00	0	3,329	0.00%
2023/02/06	1	532.00	0	0.00	533.00	1	3,371	0.03%
2023/02/03	1	540.00	3	540.67	540.00	-2	3,427	-0.06%
2023/02/02	3	535.67	2	546.00	541.00	1	3,458	0.03%
2023/02/01	2	531.00	0	0.00	540.00	2	3,470	0.06%
2023/01/31	0	0.00	3	540.66	540.00	-3	3,468	-0.09%
2023/01/30	1	523.00	2.9	532.14	532.00	-1.9	3,436	-0.05%
2023/01/17	1	512.00	0	0.00	519.00	1	3,372	0.03%
2023/01/12	0	0.00	0.2	520.00	520.00	-0.2	3,399	-0.01%
2023/01/11	3	530.00	0.8	524.00	528.00	2.2	3,430	0.06%
2023/01/10	2	522.00	4.2	529.70	535.00	-2.2	3,429	-0.06%
2023/01/09	1	512.00	4.2	516.65	525.00	-3.2	3,404	-0.09%
2023/01/06	26	493.54	2.1	494.05	496.00	24	3,316	0.72%
2023/01/05	0	0.00	0.1	485.50	485.50	-0.1	3,296	0.00%
2022/12/29	1	452.50	1	455.50	455.50	0	3,424	0.00%
2022/12/28	1	459.00	1	458.00	458.00	0	3,456	0.00%
2022/12/27	0.2	465.84	0	0.00	464.50	0.2	3,470	0.01%
2022/12/26	0	0.00	0	465.00	462.50	0	3,473	0.00%
2022/12/23	1	457.00	0	0.00	460.00	1	3,489	0.03%
2022/12/16	0	0.00	0.1	484.50	480.50	-0.1	3,536	0.00%
2022/12/15	0	0.00	1	489.50	495.00	-1	3,506	-0.03%
2022/12/14	2	482.00	5	477.97	486.00	-3	3,532	-0.08%
2022/12/13	1	480.40	1	472.50	474.00	0	3,606	0.00%
2022/12/12	0	477.50	0	0.00	485.50	0	3,583	0.00%
2022/12/09	1	489.50	0	0.00	479.00	1	3,600	0.03%
2022/12/08	1	480.50	2.3	476.90	478.50	-1.3	3,599	-0.04%
2022/12/07	1	490.50	0	0.00	484.50	1	3,592	0.03%
2022/12/06	1	500.00	2.1	495.11	491.00	-1.1	3,580	-0.03%
2022/12/05	18	501.61	3	504.67	502.00	15	3,582	0.42%
2022/12/02	2	479.91	2	487.25	489.50	0.1	3,542	0.00%
2022/12/01	1	470.50	3	477.83	473.00	-2	3,544	-0.06%
2022/11/30	1	458.50	2	461.50	463.00	-1	3,479	-0.03%
2022/11/29	1	436.55	1	438.00	438.00	0	3,419	0.00%
2022/11/28	1	440.00	1	437.50	437.50	0	3,412	0.00%
2022/11/25	1	452.00	0	0.00	445.00	1	3,397	0.03%
2022/11/24	1	448.50	1	451.99	452.00	0	3,392	0.00%
2022/11/23	0	0.00	1	459.00	449.00	-1	3,382	-0.03%
2022/11/22	2	455.25	0	0.00	458.00	2	3,373	0.06%
2022/11/18	3	458.50	1	461.50	453.50	2	3,373	0.06%
2022/11/17	0	0.00	1.8	463.44	466.00	-1.8	3,349	-0.05%
2022/11/16	2	456.25	2	452.75	461.00	0	3,355	0.00%
2022/11/15	1	456.50	2.8	451.82	455.00	-1.8	3,294	-0.05%
2022/11/14	1.2	439.83	1	444.00	439.50	0.2	3,241	0.01%
2022/11/11	1	441.50	1	442.64	445.50	0	3,187	0.00%
2022/11/09	1	420.44	4.1	414.12	424.00	-3.1	3,065	-0.10%
2022/11/08	2	393.75	3	394.17	393.50	-1	3,012	-0.03%
2022/11/07	2.2	388.72	1	384.50	382.00	1.2	2,984	0.04%
2022/11/04	0	0.00	2.2	386.66	389.50	-2.2	2,986	-0.07%
2022/11/03	0	0.00	2.4	387.72	389.50	-2.4	2,937	-0.08%
2022/11/02	1.3	378.16	2	378.14	381.50	-0.7	2,891	-0.02%
2022/11/01	0.4	376.00	0.6	373.00	379.00	-0.2	2,863	-0.01%
2022/10/31	0	0.00	2	361.00	367.00	-2	2,807	-0.07%
2022/10/19	2.4	272.84	2	275.75	268.00	0.4	2,763	0.01%
2022/10/17	1	268.00	3	271.67	278.50	-2	2,718	-0.07%
2022/10/14	1	274.50	3	279.00	277.50	-2	2,742	-0.07%
2022/10/13	2	269.50	1	268.00	264.00	1	2,756	0.04%
2022/10/12	2	267.25	1	270.00	270.50	1	2,754	0.04%
2022/10/11	1	277.00	34	273.03	272.50	-33	2,742	-1.20%
2022/10/07	13	288.96	3	286.67	287.00	10	2,735	0.37%
2022/10/06	2	297.75	2	295.50	294.50	0	2,719	0.00%
2022/10/05	26	297.06	23	296.11	297.50	3	2,752	0.11%
2022/10/04	1	288.00	2	288.00	287.50	-1	2,772	-0.04%
2022/10/03	1	270.50	2	271.25	281.00	-1	2,786	-0.04%
2022/09/30	3	264.33	1	268.50	269.00	2	2,830	0.07%
2022/09/29	2	283.50	0	0.00	271.00	2	2,818	0.07%
2022/09/28	1	300.00	0	0.00	285.00	1	2,767	0.04%
2022/09/27	20	301.50	0	0.00	300.00	20	2,795	0.72%
2022/09/15	0	0.00	1	337.00	338.00	-1	2,977	-0.03%
2022/09/13	0	0.00	1	333.00	333.00	-1	2,951	-0.03%
2022/09/12	1	335.00	0	0.00	333.00	1	2,987	0.03%
2022/09/06	1	307.50	2	313.25	316.00	-1	2,909	-0.03%
2022/09/05	1	312.50	1	309.00	308.50	0	2,920	0.00%
2022/09/01	2	323.00	0	0.00	317.00	2	2,885	0.07%
2022/08/31	2	322.50	2	324.75	328.50	0	2,863	0.00%
2022/08/30	1.1	318.50	0	0.00	317.50	1.1	2,851	0.04%
2022/08/24	0.1	323.50	1	324.00	324.00	-0.9	2,780	-0.03%
2022/08/23	1.1	323.95	1	324.00	324.00	0.1	2,838	0.00%
2022/08/19	2	329.25	2	332.00	332.00	0	2,847	0.00%
2022/08/18	1	325.50	1	327.00	327.50	0	2,833	0.00%
2022/08/17	1	329.50	1	329.00	329.00	0	2,822	0.00%
2022/08/15	1	328.00	1.1	333.51	334.50	-0.1	2,800	0.00%
2022/08/12	0	327.50	0	0.00	330.00	0	2,799	0.00%
2022/08/11	0.1	324.41	1	327.00	326.50	-0.9	2,769	-0.03%
2022/08/10	1	320.50	0	0.00	319.00	1	2,773	0.04%
2022/08/08	0	0.00	1	324.50	325.00	-1	2,811	-0.04%
2022/08/04	0	0.00	1	315.00	317.00	-1	2,824	-0.04%
2022/08/03	1	328.50	1	325.50	326.50	0	2,773	0.00%
2022/08/02	0.1	332.00	0	0.00	325.50	0.1	2,804	0.00%
2022/07/29	0	0.00	0.4	341.00	342.00	-0.4	2,789	-0.01%
2022/07/28	0	0.00	0.1	343.00	340.50	-0.1	2,792	0.00%
2022/07/27	0	0.00	1.5	336.11	342.50	-1.5	2,786	-0.05%
2022/07/26	0.5	335.71	2	334.00	336.50	-1.5	2,779	-0.05%
2022/07/25	1	331.00	2	334.50	337.00	-1	2,806	-0.04%
2022/07/18	0	0.00	2	324.75	326.50	-2	2,759	-0.07%
2022/07/15	0	0.00	1	317.00	318.50	-1	2,725	-0.04%
2022/07/14	2	320.50	1	315.00	320.00	1	2,711	0.04%
2022/07/12	2	311.00	1	309.00	309.00	1	2,648	0.04%
2022/07/08	1	307.50	0.1	314.00	308.50	0.9	2,561	0.03%
2022/07/07	0.1	291.00	0	0.00	291.00	0.1	2,477	0.01%
2022/07/06	3	286.50	0	0.00	280.00	3	2,465	0.12%
2022/07/05	1.1	286.23	0	0.00	284.50	1.1	2,455	0.04%
2022/07/04	1	280.00	0	0.00	278.00	1	2,403	0.04%
2022/07/01	1	307.50	1	283.00	282.00	0	2,373	0.00%
2022/06/30	5	316.10	0	0.00	308.00	5	2,292	0.22%
2022/06/29	1	328.00	5	324.50	325.00	-4	2,259	-0.18%
2022/06/28	0.2	333.00	0	0.00	332.00	0.2	2,242	0.01%
2022/06/27	0	0.00	1	337.50	341.50	-1	2,254	-0.04%
2022/06/24	2.2	329.73	1	328.00	328.00	1.2	2,231	0.05%
2022/06/23	0	0.00	0.1	335.00	331.50	-0.1	2,215	0.00%
2022/06/22	1.1	338.59	0	0.00	335.50	1.1	2,187	0.05%
2022/06/21	0	0.00	1	352.50	353.00	-1	2,166	-0.05%
2022/06/17	2	355.25	2	352.00	354.00	0	2,161	0.00%
2022/06/14	1.1	380.18	1	377.00	377.00	0.1	2,317	0.00%
2022/06/13	2	387.50	0	0.00	384.00	2	2,303	0.09%
2022/06/09	1	405.00	2	404.00	405.00	-1	2,318	-0.04%
2022/06/08	1	413.00	0	0.00	403.00	1	2,314	0.04%
2022/06/07	1	408.50	42	407.26	407.00	-41	2,320	-1.77%
2022/06/02	45	407.93	3.4	407.59	407.00	41.6	2,374	1.75%
2022/06/01	2	406.00	0	0.00	405.00	2	2,432	0.08%
2022/05/31	0	0.00	1	405.00	405.00	-1	2,444	-0.04%
2022/05/27	0	0.00	1	392.00	393.00	-1	2,401	-0.04%
2022/05/26	1	391.50	0	0.00	385.50	1	2,443	0.04%
2022/05/25	0	0.00	1	389.00	387.50	-1	2,482	-0.04%
2022/05/24	0	388.00	0.1	391.50	382.00	-0.1	2,548	0.00%
2022/05/20	1	397.00	1	409.00	395.00	0	2,622	0.00%
2022/05/19	0	0.00	1	395.00	398.00	-1	2,634	-0.04%
2022/05/18	1	403.50	0	0.00	401.00	1	2,643	0.04%
2022/05/12	0	0.00	7	384.00	378.00	-7	2,629	-0.27%
2022/05/10	1	391.50	1	395.50	392.50	0	2,684	0.00%
2022/05/09	2	399.76	0	0.00	398.50	2	2,651	0.08%
2022/05/06	7	407.50	0	0.00	408.00	7	2,664	0.26%
2022/05/05	0	0.00	1	418.00	417.00	-1	2,680	-0.04%
2022/05/04	0	0.00	2	407.25	408.50	-2	2,693	-0.07%
2022/05/03	1	405.00	0	0.00	406.50	1	2,731	0.04%
2022/04/29	1	402.00	2	403.25	404.50	-1	2,759	-0.04%
2022/04/28	2	410.50	2	408.00	405.00	0	2,788	0.00%
2022/04/27	0	0.00	1	407.00	407.00	-1	2,815	-0.04%
2022/04/26	1	401.00	0	0.00	399.00	1	2,847	0.04%
2022/04/25	1	394.00	0	0.00	393.50	1	2,931	0.03%
2022/04/20	0	0.00	0.4	410.50	409.50	-0.4	3,062	-0.01%
2022/04/19	0.2	412.37	0	0.00	413.00	0.2	3,081	0.01%
2022/04/18	1	402.00	2	405.25	405.00	-1	3,145	-0.03%
2022/04/15	0	0.00	1	404.50	405.00	-1	3,190	-0.03%
2022/04/13	1	393.00	2	401.00	401.00	-1	3,356	-0.03%
2022/04/12	2	389.50	1	394.00	393.00	1	3,491	0.03%
2022/04/11	2.2	406.00	2.1	399.05	398.00	0.1	3,799	0.00%
2022/04/07	2	415.25	1	409.00	409.00	1	3,871	0.03%
2022/04/06	0	0.00	0.1	423.50	423.50	-0.1	3,865	0.00%
2022/04/01	1	427.00	0	0.00	426.00	1	3,930	0.03%
2022/03/31	1.5	437.67	0	0.00	434.00	1.5	3,953	0.04%
2022/03/30	0	0.00	1.1	435.27	440.00	-1.1	3,984	-0.03%
2022/03/29	1.1	428.09	0	0.00	429.50	1.1	4,017	0.03%
2022/03/28	1	424.00	1.2	429.46	431.50	-0.2	4,080	0.00%
2022/03/25	1	433.00	1	430.50	430.50	0	4,082	0.00%
2022/03/23	0	0.00	2	434.00	433.00	-2	4,085	-0.05%
2022/03/22	0	0.00	2	426.00	432.00	-2	4,078	-0.05%
2022/03/21	2	420.50	2	421.50	418.50	0	4,040	0.00%
2022/03/18	2.2	421.86	2	421.75	423.50	0.2	4,022	0.00%
2022/03/17	0	442.00	2	436.00	445.50	-2	3,898	-0.05%
2022/03/16	1	427.00	1	417.50	417.50	0	3,845	0.00%
2022/03/15	2	425.25	0	0.00	420.00	2	3,842	0.05%
2022/03/14	2	435.00	0	0.00	436.00	2	3,836	0.05%
2022/03/07	2.1	429.31	0	0.00	427.00	2.1	3,897	0.05%
2022/03/04	0.1	452.50	0	0.00	450.50	0.1	3,893	0.00%
2022/03/03	0	464.00	0	0.00	459.50	0	3,924	0.00%
2022/03/02	0	0.00	0.1	462.50	462.50	-0.1	3,956	0.00%
2022/03/01	0	0.00	2	464.00	465.00	-2	3,973	-0.05%
2022/02/25	4.2	450.97	3	448.33	451.50	1.2	3,971	0.03%
2022/02/24	3.1	455.38	1.5	448.97	448.00	1.6	3,958	0.04%
2022/02/23	0.1	470.00	0	0.00	463.50	0.1	3,927	0.00%
2022/02/22	1	467.50	0	0.00	469.50	1	3,930	0.03%
2022/02/21	0	0.00	2	476.25	479.50	-2	3,963	-0.05%
2022/02/18	2	466.50	0	0.00	473.00	2	4,013	0.05%
2022/02/17	1	472.00	0	0.00	467.50	1	4,028	0.02%
2022/02/16	0	0.00	1	470.50	472.50	-1	4,053	-0.02%
2022/02/15	2	467.50	0	0.00	464.50	2	4,054	0.05%
2022/02/14	2.1	467.96	2	464.00	464.00	0.1	4,050	0.00%
2022/02/11	2	477.26	4	477.63	482.00	-2	4,043	-0.05%
2022/02/10	3	474.50	4.3	479.77	489.50	-1.3	4,046	-0.03%
2022/02/09	2	463.75	2	462.75	466.00	0	4,002	0.00%
2022/02/08	4	459.00	1	458.50	456.50	3	4,004	0.07%
2022/02/07	4.1	458.99	4	454.25	454.00	0.1	4,000	0.00%
2022/01/26	1	456.50	3	456.17	459.00	-2	4,047	-0.05%
2022/01/25	7	456.50	5	453.40	451.00	2	4,146	0.05%
2022/01/24	5.1	462.93	4	463.50	463.00	1.1	4,130	0.03%
2022/01/21	9	473.00	5	470.70	469.50	4	4,123	0.10%
2022/01/20	2.1	482.92	0	0.00	481.50	2.1	4,162	0.05%
2022/01/19	1	487.51	1	492.50	487.50	0	4,149	0.00%
2022/01/18	1	503.00	2	514.50	502.00	-1	4,118	-0.02%
2022/01/17	1.2	492.58	2	494.25	501.00	-0.8	4,049	-0.02%
2022/01/14	2.2	484.50	64	481.86	492.00	-61.8	4,047	-1.53%
2022/01/13	1.1	498.06	2	499.00	498.00	-0.9	4,035	-0.02%
2022/01/12	22	507.91	2	508.50	510.00	20	4,026	0.50%
2022/01/11	2.3	510.97	11	506.23	501.00	-8.8	4,009	-0.22%
2022/01/10	2	515.02	4	518.25	519.00	-2	3,956	-0.05%
2022/01/07	54	516.63	14.3	522.12	515.00	39.7	3,941	1.01%
2022/01/06	27	525.07	25	522.44	523.00	2	3,850	0.05%
2022/01/05	69.8	529.92	42	533.98	535.00	27.8	3,789	0.73%
2022/01/04	42.3	518.06	13.3	526.30	533.00	29	3,671	0.79%
2022/01/03	13	487.31	6	490.00	491.00	7	3,353	0.21%
2021/12/30	1	477.00	0	0.00	479.50	1	3,300	0.03%
2021/12/29	1	472.00	1	474.00	474.00	0	3,332	0.00%
2021/12/28	0	0.00	1	477.50	478.00	-1	3,367	-0.03%
2021/12/27	1	481.50	5	479.50	481.50	-4	3,348	-0.12%
2021/12/24	2	478.25	2	477.25	473.00	0	3,395	0.00%
2021/12/23	0	0.00	1.1	469.73	476.00	-1.1	3,393	-0.03%
2021/12/22	2	464.25	4	469.50	469.50	-2	3,393	-0.06%
2021/12/21	1	447.00	3	448.67	455.00	-2	3,368	-0.06%
2021/12/20	1	447.00	2	447.75	448.00	-1	3,366	-0.03%
2021/12/17	1	450.00	1	446.50	447.00	0	3,378	0.00%
2021/12/15	1	448.50	1	451.00	450.50	0	3,400	0.00%
2021/12/13	2	451.75	1	456.00	456.50	1	3,448	0.03%
2021/12/10	2	450.00	2	447.50	447.50	0	3,480	0.00%
2021/12/09	7	453.29	2	453.50	453.50	5	3,497	0.14%
2021/12/08	4	455.38	2	457.00	454.50	2	3,501	0.06%
2021/12/07	4	456.63	2	456.00	456.00	2	3,505	0.06%
2021/12/06	4	467.63	3.1	465.57	465.00	1	3,491	0.03%
2021/12/03	0.1	472.50	2.1	470.96	472.50	-2	3,533	-0.06%
2021/12/02	0	0.00	4	465.50	465.00	-4	3,524	-0.11%
2021/12/01	6	465.75	0	0.00	465.00	6	3,536	0.17%
2021/11/30	3.1	463.56	2	465.00	456.50	1.1	3,534	0.03%
2021/11/29	3	451.33	3	457.83	459.50	0	3,527	0.00%
2021/11/26	2	454.75	6	454.58	452.00	-4	3,537	-0.11%
2021/11/25	3	470.00	4	466.75	465.00	-1	3,565	-0.03%
2021/11/24	5	463.00	2	466.25	468.00	3	3,593	0.08%
2021/11/22	2	465.00	2.1	463.33	466.00	-0.1	3,701	0.00%
2021/11/19	3	459.33	2	463.00	463.00	1	3,720	0.03%
2021/11/18	0.1	454.50	1	453.00	456.00	-0.9	3,746	-0.02%
2021/11/17	3	444.67	8.1	445.18	448.00	-5.1	3,775	-0.13%
2021/11/16	1	436.00	0	0.00	436.50	1	3,871	0.03%
2021/11/15	0	0.00	11	441.55	442.00	-11	4,120	-0.27%
2021/11/12	1	430.00	1	433.00	429.50	0	4,155	0.00%
2021/11/11	1	431.00	4	430.00	429.50	-3	4,196	-0.07%
2021/11/10	4	430.88	2.1	430.10	430.00	1.9	4,274	0.04%
2021/11/09	2	425.25	1.1	428.65	429.00	0.9	4,380	0.02%
2021/11/08	1.2	420.71	0	0.00	419.00	1.2	4,358	0.03%
2021/11/05	5	424.60	5	422.90	425.50	0	4,396	0.00%
2021/11/04	1	426.00	5	424.00	423.00	-4	4,430	-0.09%
2021/11/03	9	421.56	3	422.50	422.50	6	4,458	0.13%
2021/11/02	9.1	415.71	7	411.86	410.00	2.1	4,405	0.05%
2021/11/01	2	429.25	1	427.00	427.00	1	4,322	0.02%
2021/10/29	3	436.00	1	439.50	434.00	2	4,311	0.05%
2021/10/28	9	441.22	8	438.63	438.50	1	4,310	0.02%
2021/10/27	5.1	430.47	0	0.00	430.50	5.1	4,235	0.12%
2021/10/26	3	427.67	0	0.00	427.50	3	4,261	0.07%
2021/10/25	1	421.00	0	0.00	427.00	1	4,254	0.02%
2021/10/22	1	421.50	0	0.00	421.50	1	4,333	0.02%
2021/10/21	3	422.17	4	420.38	419.50	-1	4,442	-0.02%
2021/10/19	0	0.00	1	417.50	419.00	-1	4,510	-0.02%
2021/10/18	3	414.17	1	410.50	410.50	2	4,589	0.04%
2021/10/15	0	0.00	3	416.67	417.00	-3	4,678	-0.06%
2021/10/13	5	404.00	1	401.50	402.00	4	4,753	0.08%
2021/10/12	4	409.75	3	413.17	414.00	1	4,751	0.02%
2021/10/08	2	414.75	3	416.17	410.00	-1	4,767	-0.02%
2021/10/07	1	413.00	2	412.75	415.50	-1	4,774	-0.02%
2021/10/06	3.1	405.58	1	410.50	403.00	2.1	4,785	0.04%
2021/10/05	1	401.00	2	414.00	417.00	-1	4,777	-0.02%
2021/10/04	2	413.50	1	410.00	409.50	1	4,776	0.02%
2021/10/01	1.5	433.60	1	418.00	418.00	0.5	4,818	0.01%
2021/09/30	2	440.00	2	443.00	442.50	0	4,943	0.00%
2021/09/29	6	441.00	2	439.00	439.00	4	5,106	0.08%
2021/09/28	1.4	454.13	1	455.00	453.00	0.4	5,152	0.01%
2021/09/27	0	0.00	4	465.63	466.00	-4	5,162	-0.08%
2021/09/24	1	475.50	1	473.50	469.00	0	5,315	0.00%
2021/09/22	0	0.00	3	460.67	463.00	-3	5,528	-0.05%
2021/09/17	1	461.00	1	470.50	470.50	0	5,571	0.00%
2021/09/16	1	461.50	1	461.50	461.50	0	5,573	0.00%
2021/09/15	5	470.10	0	0.00	466.00	5	5,586	0.09%
2021/09/14	7.1	487.32	5	489.40	481.00	2.1	5,612	0.04%
2021/09/13	1	481.50	5	484.80	484.00	-4	5,671	-0.07%
2021/09/10	0	0.00	3	477.00	481.50	-3	5,759	-0.05%
2021/09/09	3	469.71	4	468.50	475.00	-1	5,996	-0.02%
2021/09/08	3.1	471.79	11	473.68	460.50	-7.9	6,141	-0.13%
2021/09/07	1.1	482.73	2	477.25	477.00	-0.9	6,297	-0.01%
2021/09/06	10	484.05	1	479.00	480.50	9	6,296	0.14%
2021/09/03	1	485.50	0	0.00	480.50	1	6,299	0.02%
2021/09/02	6	483.50	4	486.25	479.50	2	6,318	0.03%
2021/09/01	3	483.67	5	488.50	489.00	-2	6,367	-0.03%
2021/08/31	3	476.00	2.1	479.05	479.50	0.9	6,399	0.01%
2021/08/30	9	481.22	4	483.13	484.50	5	6,386	0.08%
2021/08/27	1	474.50	17.1	476.01	477.00	-16.1	6,368	-0.25%
2021/08/26	7	463.79	3	466.83	464.50	4	6,378	0.06%
2021/08/25	6.2	462.65	4	467.13	472.00	2.2	6,352	0.03%
2021/08/24	3	458.50	0	0.00	455.50	3	6,417	0.05%
2021/08/23	10	447.50	10	454.00	454.00	0	6,446	0.00%
2021/08/20	7.1	452.04	8	446.88	446.00	-0.9	6,412	-0.01%
2021/08/19	25.1	464.96	16	453.19	450.00	9.1	6,317	0.14%
2021/08/18	3	484.00	5	481.50	498.00	-2	6,165	-0.03%
2021/08/17	3	486.33	1	474.00	474.00	2	6,154	0.03%
2021/08/16	2	489.50	1	492.00	492.00	1	6,266	0.02%
2021/08/13	15.1	510.78	7	505.14	500.00	8.1	6,284	0.13%
2021/08/12	10	535.20	7	532.29	529.00	3	6,292	0.05%
2021/08/11	1	533.00	6	528.52	533.00	-5	6,487	-0.08%
2021/08/10	1.1	537.73	1	539.00	531.00	0.1	6,647	0.00%
2021/08/09	2.1	545.43	2	551.00	545.00	0.1	6,886	0.00%
2021/08/06	0	0.00	9	555.11	558.00	-9	7,108	-0.13%
2021/08/05	1	557.00	3	556.67	558.00	-2	7,424	-0.03%
2021/08/04	3	554.00	1	554.00	554.00	2	7,646	0.03%
2021/08/03	8	559.00	1	553.00	553.00	7	7,734	0.09%
2021/08/02	6	555.00	0	0.00	557.00	6	7,840	0.08%
2021/07/30	0.2	567.00	0	0.00	560.00	0.2	7,891	0.00%
2021/07/29	2.1	571.33	1	569.00	571.00	1.1	7,918	0.01%
2021/07/28	3	577.00	10	567.00	565.00	-7	8,050	-0.09%
2021/07/27	12	589.58	0	0.00	581.00	12	8,046	0.15%
2021/07/26	3	585.33	7	597.14	600.00	-4	7,969	-0.05%
2021/07/23	11	596.09	6	596.17	589.00	5	7,938	0.06%
2021/07/22	2	595.00	2	598.00	591.00	0	7,932	0.00%
2021/07/21	0	0.00	1.1	582.27	588.00	-1.1	7,887	-0.01%
2021/07/20	3.1	572.29	2	567.00	568.00	1.1	7,901	0.01%
2021/07/19	1	570.00	2	576.50	583.00	-1	7,915	-0.01%
2021/07/16	2.1	579.43	2	578.00	578.00	0.1	7,949	0.00%
2021/07/15	2	590.50	1	586.00	586.00	1	8,102	0.01%
2021/07/14	0	0.00	2	583.00	583.00	-2	8,112	-0.02%
2021/07/13	0	0.00	1	581.00	581.00	-1	8,160	-0.01%
2021/07/12	1	595.00	0	0.00	586.00	1	8,159	0.01%
2021/07/09	1	585.00	2.1	588.38	584.00	-1.1	8,206	-0.01%
2021/07/08	3	598.00	0	0.00	590.00	3	8,194	0.04%
2021/07/07	32	607.28	8	606.75	603.00	24	8,163	0.29%
2021/07/06	4	586.99	11	587.55	597.00	-7	8,056	-0.09%
2021/07/05	9	570.22	4.1	573.46	571.00	4.9	8,071	0.06%
2021/07/02	2	555.50	2	559.00	556.00	0	8,041	0.00%
2021/07/01	5	569.00	4	561.50	557.00	1	8,044	0.01%
2021/06/29	7	560.14	39.1	558.86	555.00	-32.1	7,936	-0.40%
2021/06/28	1	542.00	1	541.00	545.00	0	7,801	0.00%
2021/06/25	27	542.37	25	539.24	535.00	2	7,826	0.03%
2021/06/23	24	534.75	2	534.00	534.00	22	7,848	0.28%
2021/06/22	2	526.00	2	531.00	525.00	0	7,888	0.00%
2021/06/21	2	526.50	4	528.75	527.00	-2	7,870	-0.03%
2021/06/18	2	543.50	0	546.00	540.00	2	7,826	0.03%
2021/06/17	9	540.22	12	542.67	545.00	-3	7,778	-0.04%
2021/06/16	6	527.17	11	526.00	531.00	-5	7,623	-0.07%
2021/06/15	0	0.00	11.3	519.16	523.00	-11.3	7,543	-0.15%
2021/06/11	2	497.75	4	497.75	494.00	-2	7,392	-0.03%
2021/06/10	1	499.50	11	501.68	500.00	-10	7,461	-0.13%
2021/06/09	9	497.83	14	492.82	496.00	-5	7,502	-0.07%
2021/06/08	7	494.50	3.3	492.71	497.50	3.7	7,606	0.05%
2021/06/07	7.3	476.40	4	478.00	477.50	3.3	7,769	0.04%
2021/06/04	0	0.00	1	488.00	491.00	-1	7,782	-0.01%
2021/06/03	1	491.50	1	494.00	494.50	0	7,907	0.00%
2021/06/02	8.1	490.88	3	488.83	486.00	5.1	8,012	0.06%
2021/06/01	2	501.75	1.2	499.17	500.00	0.8	8,032	0.01%
2021/05/31	5	507.19	9	503.78	505.00	-4	8,075	-0.05%
2021/05/28	9	491.22	13	490.92	490.00	-4	8,049	-0.05%
2021/05/27	4	479.75	4	478.50	478.50	0	8,044	0.00%
2021/05/26	6	482.42	9	482.00	481.00	-3	8,135	-0.04%
2021/05/25	14.1	472.99	9.1	475.81	479.00	5	8,138	0.06%
2021/05/24	4	454.63	9	455.83	463.50	-5	8,191	-0.06%
2021/05/21	5	466.90	7	476.50	458.50	-2	8,350	-0.02%
2021/05/20	6.3	444.96	10	445.60	443.50	-3.7	8,331	-0.04%
2021/05/19	7.1	442.39	19	441.74	442.50	-11.9	8,333	-0.14%
2021/05/18	7	439.86	17	438.18	449.00	-10	8,340	-0.12%
2021/05/17	21	426.17	13	422.77	415.50	8	8,427	0.09%
2021/05/14	6	438.58	4.5	445.00	440.00	1.5	8,287	0.02%
2021/05/13	20.5	413.91	9	408.44	409.50	11.5	8,073	0.14%
2021/05/12	72	455.50	75	428.50	423.00	-3	7,929	-0.04%
2021/05/11	15.2	476.52	1	485.00	469.00	14.2	7,730	0.18%
2021/05/10	9	524.00	3	517.67	511.00	6	7,695	0.08%
2021/05/07	4	525.25	11.2	517.62	535.00	-7.2	7,753	-0.09%
2021/05/06	9	500.39	3.1	499.10	501.00	5.9	7,796	0.08%
2021/05/05	6.1	503.25	7	502.00	490.50	-0.9	7,881	-0.01%
2021/05/04	8.1	509.41	3	500.00	503.00	5.1	8,049	0.06%
2021/05/03	0.3	530.67	0	0.00	522.00	0.3	8,230	0.00%
2021/04/29	2.1	545.15	6	548.17	543.00	-3.9	8,285	-0.05%
2021/04/28	12	548.67	0.1	550.00	547.00	11.9	8,373	0.14%
2021/04/27	12	556.25	24	556.79	555.00	-12	8,464	-0.14%
2021/04/26	3.1	557.42	9	559.56	560.00	-5.9	8,557	-0.07%
2021/04/23	16.1	556.77	7	555.43	554.00	9.1	8,685	0.10%
2021/04/22	4	560.75	9	553.56	546.00	-5	8,861	-0.06%
2021/04/21	16	557.19	17	560.47	557.00	-1	9,069	-0.01%
2021/04/20	16	570.13	10	573.20	571.00	6	9,320	0.06%
2021/04/19	2	555.50	2	553.00	553.00	0	9,393	0.00%
2021/04/16	6	550.33	6	549.00	551.00	0	9,653	0.00%
2021/04/15	3	546.00	3	552.00	553.00	0	10,131	0.00%
2021/04/14	5.3	547.94	7	550.00	546.00	-1.7	10,236	-0.02%
2021/04/13	2.1	565.98	5	558.60	556.00	-3	10,413	-0.03%
2021/04/12	14.1	568.68	5	567.60	563.00	9.1	10,560	0.09%
2021/04/09	3	579.33	2	577.50	578.00	1	10,571	0.01%
2021/04/08	13	583.46	10.2	585.48	587.00	2.9	10,609	0.03%
2021/04/07	2	564.50	7	568.00	570.00	-5	10,587	-0.05%
2021/04/06	6	561.67	22	556.45	562.00	-16	10,645	-0.15%
2021/04/01	23	550.35	2	553.50	553.00	21	10,672	0.20%
2021/03/31	3.1	553.74	5	554.40	553.00	-2	10,747	-0.02%
2021/03/30	1	563.00	1	568.00	563.00	0	11,057	0.00%
2021/03/29	6	557.67	0	0.00	554.00	6	11,140	0.05%
2021/03/26	1	555.00	5	557.20	559.00	-4	11,223	-0.04%
2021/03/25	4.2	545.55	1	542.00	542.00	3.2	11,290	0.03%
2021/03/24	0	553.00	0	0.00	552.00	0	11,327	0.00%
2021/03/23	4.1	557.98	1.1	554.24	554.00	3.1	11,551	0.03%
2021/03/22	1	553.00	10	561.70	563.00	-9	11,668	-0.08%
2021/03/19	12	548.92	1	552.00	552.00	11	11,983	0.09%
2021/03/18	4.2	562.67	0	0.00	559.00	4.2	12,076	0.03%
2021/03/17	0	567.00	0	0.00	568.00	0	12,371	0.00%
2021/03/16	2	586.50	1.1	585.36	579.00	0.9	12,758	0.01%
2021/03/15	2	577.50	3	573.33	580.00	-1	13,158	-0.01%
2021/03/12	2	576.42	32	574.38	572.00	-30	13,230	-0.23%
2021/03/11	3	556.67	14	551.00	565.00	-11	13,241	-0.08%
2021/03/10	49.2	538.57	7	533.29	534.00	42.2	13,112	0.32%
2021/03/09	17	541.06	5.1	533.10	535.00	12	13,284	0.09%
2021/03/08	4.1	550.99	4.1	553.96	547.00	0	13,266	0.00%
2021/03/05	5	568.20	2	569.00	564.00	3	13,334	0.02%
2021/03/04	8.1	579.59	58	577.17	575.00	-49.9	13,528	-0.37%
2021/03/03	8.1	585.86	11	587.00	592.00	-2.9	13,543	-0.02%
2021/03/02	11	597.45	1	582.00	583.00	10	13,585	0.07%
2021/02/26	17.1	598.36	1.2	597.29	593.00	15.9	13,877	0.11%
2021/02/25	3	620.94	4	613.75	614.00	-1	14,159	-0.01%
2021/02/24	14	623.38	1.2	612.67	612.00	12.8	14,233	0.09%
2021/02/23	56	630.66	15	629.40	637.00	41	14,323	0.29%
2021/02/22	9	620.23	69	622.93	620.00	-60	14,226	-0.42%
2021/02/19	5	606.00	6	606.83	609.00	-1	14,128	-0.01%
2021/02/18	4.1	613.07	2	614.50	612.00	2.1	14,133	0.01%
2021/02/17	66.2	623.94	8.1	617.32	623.00	58.1	14,120	0.41%
2021/02/05	1	588.00	4	592.00	588.00	-3	13,936	-0.02%
2021/02/04	6	583.00	2	583.50	583.00	4	13,989	0.03%
2021/02/03	3	593.67	5	592.00	593.00	-2	14,107	-0.01%
2021/02/02	1	585.00	3	592.33	596.00	-2	14,114	-0.01%
2021/02/01	2	565.00	10	558.40	573.00	-8	14,079	-0.06%
2021/01/29	2.1	583.41	2	589.00	574.00	0.1	13,973	0.00%
2021/01/28	3	579.67	3	580.67	577.00	0	13,970	0.00%
2021/01/27	9	592.00	7	588.14	597.00	2	14,095	0.01%
2021/01/26	11.1	608.83	4.5	610.83	597.00	6.6	14,352	0.05%
2021/01/25	16	631.31	11	626.91	626.00	5	14,157	0.04%
2021/01/22	3	609.33	8	612.25	608.00	-5	13,907	-0.04%
2021/01/21	7	603.00	14	604.64	608.00	-7	13,821	-0.05%
2021/01/20	10	596.20	23	596.65	594.00	-13	13,714	-0.09%
2021/01/19	30	608.30	66	607.18	608.00	-36	13,633	-0.26%
2021/01/18	12	598.17	15	597.87	602.00	-3	13,587	-0.02%
2021/01/15	13	605.38	17	615.12	602.00	-4	13,422	-0.03%
2021/01/14	36	597.75	6	596.51	608.00	30	13,162	0.23%
2021/01/13	42	601.81	45.1	587.92	604.00	-3.1	12,921	-0.02%
2021/01/12	16	577.75	20	576.20	575.00	-4	12,604	-0.03%
2021/01/11	13	590.08	11.2	592.14	592.00	1.8	12,407	0.01%
2021/01/08	16	560.69	65.3	554.62	572.00	-49.3	12,221	-0.40%
2021/01/07	2	524.00	8	525.25	529.00	-6	11,699	-0.05%
2021/01/06	43.1	517.54	5	515.60	513.00	38.1	11,576	0.33%
2021/01/05	22	527.36	13.2	533.09	528.00	8.8	11,391	0.08%
2021/01/04	8	519.00	11	520.73	520.00	-3	11,327	-0.03%
2020/12/31	6	518.83	58.1	518.52	518.00	-52.1	11,391	-0.46%
2020/12/30	5	511.80	30.4	515.21	521.00	-25.4	11,285	-0.23%
2020/12/29	11	508.82	2.1	506.14	506.00	8.9	11,147	0.08%
2020/12/28	30	504.80	9	503.06	502.00	21	11,076	0.19%
2020/12/25	3.1	501.37	43	503.70	500.00	-39.9	11,117	-0.36%
2020/12/24	49.2	510.89	17.1	507.70	504.00	32.1	11,211	0.29%
2020/12/23	6.2	489.18	10	489.90	492.00	-3.8	10,873	-0.03%
2020/12/22	46	487.54	4	488.00	477.50	42	10,803	0.39%
2020/12/21	9.1	482.28	1	485.00	482.00	8.1	10,763	0.08%
2020/12/18	4.1	489.01	3	491.00	485.50	1.1	10,661	0.01%
2020/12/17	12.1	487.04	13	489.69	495.00	-0.9	10,605	-0.01%
2020/12/16	6	496.17	12	497.54	495.50	-6	10,384	-0.06%
2020/12/15	22.1	497.29	68	491.54	488.50	-46	10,241	-0.45%
2020/12/14	12.1	520.42	11	517.82	520.00	1.1	9,964	0.01%
2020/12/11	12	513.33	11	515.82	518.00	1	9,826	0.01%
2020/12/10	7	507.00	9.1	510.00	509.00	-2.1	9,487	-0.02%
2020/12/09	12	487.99	31	494.45	499.00	-19	9,114	-0.21%
2020/12/08	12.1	462.83	12	465.88	466.50	0.1	8,669	0.00%
2020/12/07	11	460.00	7	464.21	458.50	4	8,607	0.05%
2020/12/04	1	457.50	2	461.75	459.00	-1	8,562	-0.01%
2020/12/03	62.1	463.88	15	459.00	460.50	47.1	8,610	0.55%
2020/12/02	11	449.55	51	448.03	450.00	-40	8,368	-0.48%
2020/12/01	12	448.38	16.1	449.96	454.00	-4.1	8,276	-0.05%
2020/11/30	25	442.82	15	445.97	442.00	10	8,157	0.12%
2020/11/27	37.2	435.56	6	433.33	436.00	31.2	7,936	0.39%
2020/11/26	8	426.63	6	425.67	428.50	2	7,906	0.03%
2020/11/25	26	433.27	18.1	429.50	423.00	7.9	7,934	0.10%
2020/11/24	7	434.79	18.3	433.48	437.50	-11.3	7,624	-0.15%
2020/11/23	6	416.92	12	416.38	418.50	-6	7,265	-0.08%
2020/11/20	18.1	412.17	19	412.39	412.00	-0.9	7,173	-0.01%
2020/11/19	13	405.15	16	403.81	404.00	-3	7,018	-0.04%
2020/11/18	5	398.10	1	400.00	399.50	4	7,016	0.06%
2020/11/17	3	399.83	2	399.75	398.50	1	7,138	0.01%
2020/11/16	10	399.40	6	397.58	396.50	4	7,492	0.05%
2020/11/13	4	397.75	6	397.75	397.00	-2	7,674	-0.03%
2020/11/12	9	395.72	16.2	395.22	395.50	-7.2	7,652	-0.09%
2020/11/11	12.1	392.05	46	393.57	392.50	-33.9	7,575	-0.45%
2020/11/10	7	388.50	6.1	389.66	388.00	0.9	7,471	0.01%
2020/11/09	22	387.91	5	387.30	388.00	17	7,478	0.23%
2020/11/06	7.3	384.94	83	384.15	381.50	-75.7	7,575	-1.00%
2020/11/05	16	384.28	20.1	382.21	386.50	-4.1	7,539	-0.05%
2020/11/04	11	381.18	28	382.11	381.50	-17	7,496	-0.23%
2020/11/03	27	376.13	40	373.31	377.50	-13	7,553	-0.17%
2020/11/02	16	353.78	1	357.00	352.50	15	7,342	0.20%
2020/10/30	4.1	349.57	5	355.60	355.50	-1	7,515	-0.01%
2020/10/29	6	349.75	0	0.00	351.00	6	7,518	0.08%
2020/10/28	1	358.00	1	359.00	357.00	0	7,623	0.00%
2020/10/27	1	357.50	1	359.00	359.00	0	7,710	0.00%
2020/10/26	0	0.00	11	361.50	363.00	-11	7,719	-0.14%
2020/10/23	6	353.58	1	354.00	354.00	5	7,812	0.06%
2020/10/22	32	354.31	5	355.40	354.50	27	8,411	0.32%
2020/10/21	0	0.00	1	357.00	356.50	-1	8,727	-0.01%
2020/10/20	0	0.00	3	359.50	360.00	-3	8,885	-0.03%
2020/10/19	5	361.80	3	361.50	360.00	2	9,021	0.02%
2020/10/16	12	360.83	5	358.60	359.50	7	9,188	0.08%
2020/10/15	6	355.17	1	354.50	354.00	5	9,252	0.05%
2020/10/14	1	356.00	0	0.00	354.00	1	9,294	0.01%
2020/10/13	12	355.25	12	356.88	356.50	0	9,387	0.00%
2020/10/12	9	356.17	6	353.58	353.00	3	9,402	0.03%
2020/10/08	8	361.38	3	362.00	363.00	5	9,359	0.05%
2020/10/07	1	354.50	32	355.41	356.00	-31	9,362	-0.33%
2020/10/06	10.1	355.59	14	356.00	355.50	-3.9	9,463	-0.04%
2020/10/05	19	351.39	11	351.32	354.50	8	9,610	0.08%
2020/09/30	6	350.25	10	349.50	351.50	-4	9,742	-0.04%
2020/09/29	10	351.10	16	344.94	348.00	-6	9,854	-0.06%
2020/09/28	12	328.13	4	326.75	331.50	8	10,005	0.08%
2020/09/25	14	324.86	14	327.71	324.00	0	10,214	0.00%
2020/09/24	17	332.85	3	333.50	331.00	14	10,258	0.14%
2020/09/23	2	345.50	2	344.00	341.50	0	10,305	0.00%
2020/09/22	0.1	344.00	5	343.30	344.00	-4.9	10,435	-0.05%
2020/09/21	6	351.50	0	0.00	348.00	6	10,815	0.06%
2020/09/18	1	358.00	4	357.75	357.00	-3	11,006	-0.03%
2020/09/17	3.1	360.12	3	358.50	357.50	0.1	11,223	0.00%
2020/09/16	2	351.50	12	355.33	353.00	-10	11,480	-0.09%
2020/09/15	2	356.00	1	358.00	355.50	1	11,677	0.01%
2020/09/14	4	354.25	9	354.61	358.50	-5	11,925	-0.04%
2020/09/11	20	346.25	1	345.50	349.50	19	12,114	0.16%
2020/09/10	3	350.67	11	350.77	345.00	-8	12,332	-0.06%
2020/09/09	9	348.06	4	347.50	350.50	5	12,512	0.04%
2020/09/08	11	346.32	17.1	347.29	350.00	-6.1	12,543	-0.05%
2020/09/07	8	340.75	8	339.25	335.50	0	12,587	0.00%
2020/09/04	5	340.90	2	337.75	340.00	3	12,801	0.02%
2020/09/03	5	338.10	25	342.82	344.00	-20	12,939	-0.15%
2020/09/02	5	338.60	8	336.31	335.00	-3	13,002	-0.02%
2020/09/01	2	336.00	2	332.25	337.00	0	13,192	0.00%
2020/08/31	10	335.95	5	338.60	333.00	5	13,528	0.04%
2020/08/28	6	339.08	4	340.50	340.50	2	13,726	0.01%
2020/08/27	12	338.71	1	334.50	336.50	11	13,928	0.08%
2020/08/26	2	334.50	4	333.88	337.00	-2	14,096	-0.01%
2020/08/25	8	336.00	10	334.35	333.00	-2	14,292	-0.01%
2020/08/24	15.2	337.45	2	333.75	333.50	13.2	14,375	0.09%
2020/08/21	6	341.75	10	342.75	344.00	-4	14,441	-0.03%
2020/08/20	22	335.27	47	343.45	330.00	-25	14,470	-0.17%
2020/08/19	20	361.45	8	362.06	354.50	12	14,228	0.08%
2020/08/18	15	374.43	1	373.50	373.00	14	14,298	0.10%
2020/08/17	8	379.38	4	379.63	379.00	4	14,440	0.03%
2020/08/14	16	374.41	12	374.25	375.00	4	14,667	0.03%
2020/08/13	7	378.21	3	378.83	376.50	4	15,105	0.03%
2020/08/12	34	385.38	23	382.78	380.50	11	15,219	0.07%
2020/08/11	10	386.00	10	386.40	385.50	0	15,357	0.00%
2020/08/10	18	385.83	9	385.17	384.50	9	15,642	0.06%
2020/08/07	41	397.00	12	393.50	390.00	29	15,917	0.18%
2020/08/06	24	396.06	9	392.56	391.50	15	15,909	0.09%
2020/08/05	27	396.19	19	398.50	397.50	8	15,991	0.05%
2020/08/04	3	390.50	0	0.00	391.00	3	16,000	0.02%
2020/08/03	9	393.44	9	393.50	390.00	0	16,227	0.00%
2020/07/31	3	386.00	4	387.88	389.00	-1	16,468	-0.01%
2020/07/30	5	382.30	5	382.50	381.50	0	16,727	0.00%
2020/07/29	6	381.92	5	379.80	382.50	1	17,464	0.01%
2020/07/28	30	403.95	20	404.08	384.00	10	17,642	0.06%
2020/07/27	14	397.29	17	400.06	406.00	-3	17,457	-0.02%
2020/07/24	5	388.00	5	390.20	389.50	0	17,439	0.00%
2020/07/23	6	391.67	5	390.00	389.50	1	17,949	0.01%
2020/07/22	10	394.20	31	394.76	396.00	-21	18,359	-0.11%
2020/07/21	7	387.57	10	388.95	388.00	-3	18,441	-0.02%
2020/07/20	1	380.50	8	381.06	382.00	-7	18,646	-0.04%
2020/07/17	4	380.63	6	380.58	379.00	-2	18,968	-0.01%
2020/07/16	5	378.30	9	378.17	377.00	-4	19,192	-0.02%
2020/07/15	2.1	379.90	2	374.50	374.50	0.1	19,332	0.00%
2020/07/14	7	381.29	10	380.65	374.00	-3	19,688	-0.02%
2020/07/13	10	376.15	7	379.71	380.50	3	19,916	0.02%
2020/07/10	18	377.53	8	372.00	370.50	10	20,835	0.05%
2020/07/09	12	383.13	7	382.14	379.50	5	20,941	0.02%
2020/07/08	21	389.93	25	388.78	387.00	-4	21,081	-0.02%
2020/07/07	11	389.55	16	390.59	392.50	-5	21,183	-0.02%
2020/07/06	23.1	376.98	7	377.71	378.50	16.1	21,407	0.07%
2020/07/03	5	378.00	6	378.75	377.00	-1	21,730	0.00%
2020/07/02	6	378.00	4	377.38	377.00	2	21,947	0.01%
2020/07/01	18.4	382.52	3	382.67	379.50	15.4	22,053	0.07%
2020/06/30	37	379.45	18	380.86	381.00	19	22,017	0.09%
2020/06/29	11	393.68	11	393.55	391.00	0	21,701	0.00%
2020/06/24	5	410.10	6	411.25	407.50	-1	21,595	0.00%
2020/06/23	20	404.25	23	405.11	406.00	-3	21,573	-0.01%
2020/06/22	15.1	397.14	30	397.70	396.50	-14.9	21,487	-0.07%
2020/06/19	5	407.10	7	410.21	404.50	-2	21,565	-0.01%
2020/06/18	3	403.83	11	403.95	405.00	-8	21,525	-0.04%
2020/06/17	6	401.58	9	400.56	399.00	-3	21,523	-0.01%
2020/06/16	22	390.75	29	393.07	396.00	-7	21,656	-0.03%
2020/06/15	8	381.88	8	382.69	382.00	0	21,862	0.00%
2020/06/12	11	374.23	6	376.42	381.00	5	22,147	0.02%
2020/06/11	8.1	389.08	5	388.40	383.50	3.1	22,548	0.01%
2020/06/10	6	398.67	4	396.50	394.50	2	22,704	0.01%
2020/06/09	7	392.93	16	393.38	392.50	-9	22,883	-0.04%
2020/06/08	21	391.90	23	392.74	393.00	-2	23,169	-0.01%
2020/06/05	24	399.08	31	392.98	387.50	-7	23,158	-0.03%
2020/06/04	19	399.61	18	401.19	400.50	1	23,039	0.00%
2020/06/03	9	390.83	15	390.20	392.00	-6	22,971	-0.03%
2020/06/02	9	387.11	8	386.00	383.00	1	22,862	0.00%
2020/06/01	11	380.68	19	380.13	385.50	-8	22,847	-0.04%
2020/05/29	9.1	367.31	7	368.86	370.50	2.1	22,950	0.01%
2020/05/28	6	372.92	3	378.50	370.00	3	23,024	0.01%
2020/05/27	6	373.42	4	374.38	376.00	2	23,258	0.01%
2020/05/26	1.1	373.07	4	379.50	371.00	-3	23,586	-0.01%
2020/05/25	11	364.91	8	365.94	376.00	3	23,905	0.01%
2020/05/22	12.2	373.14	0	0.00	371.50	12.2	23,914	0.05%
2020/05/21	16	385.88	5	383.80	382.00	11	23,916	0.05%
2020/05/20	19	384.34	16	389.50	384.50	3	23,896	0.01%
2020/05/19	14	375.43	12	373.29	373.00	2	23,524	0.01%
2020/05/18	11	377.50	5	374.70	369.00	6	23,519	0.03%
2020/05/15	14	388.89	9	390.61	386.00	5	23,501	0.02%
2020/05/14	24	391.25	7	393.86	385.50	17	23,283	0.07%
2020/05/13	12	402.46	18	400.86	402.50	-6	23,119	-0.03%
2020/05/12	15	409.17	8	408.69	406.00	7	22,927	0.03%
2020/05/11	5	411.80	11	411.55	413.50	-6	22,828	-0.03%
2020/05/08	10.1	406.19	6	405.83	403.50	4.1	22,859	0.02%
2020/05/07	16	415.44	6	415.17	410.00	10	22,707	0.04%
2020/05/06	9	415.44	8	415.81	416.00	1	22,443	0.00%
2020/05/05	19	412.68	31	411.27	407.00	-12	22,198	-0.05%
2020/05/04	15	379.87	10	387.35	391.50	5	21,593	0.02%
2020/04/30	11	389.50	18	389.28	391.00	-7	21,506	-0.03%
2020/04/29	19	385.24	8	382.00	380.00	11	21,313	0.05%
2020/04/28	18	388.22	10	386.55	383.50	8	21,175	0.04%
2020/04/27	8	362.69	27	365.46	379.50	-19	20,727	-0.09%
2020/04/24	6	343.00	8	344.19	345.00	-2	20,206	-0.01%
2020/04/23	12	345.33	13	347.08	344.00	-1	19,998	-0.01%
2020/04/22	18	330.47	19	335.39	344.00	-1	19,743	-0.01%
2020/04/21	6	333.08	8	328.00	326.00	-2	19,557	-0.01%
2020/04/20	10	341.40	8	339.69	343.00	2	19,488	0.01%
2020/04/17	15	345.27	15.1	343.19	339.50	-0.1	19,382	0.00%
2020/04/16	12	339.54	6	339.58	341.50	6	19,076	0.03%
2020/04/15	34	345.28	27	347.65	343.50	7	18,908	0.04%
2020/04/14	15	337.77	10	339.20	338.00	5	18,422	0.03%
2020/04/13	10	335.10	5	335.00	332.50	5	18,450	0.03%
2020/04/10	12	340.63	34	339.59	343.00	-22	18,307	-0.12%
2020/04/09	20	340.95	31	340.15	335.00	-11	18,420	-0.06%
2020/04/08	13	310.58	18	315.69	329.00	-5	17,944	-0.03%
2020/04/07	10	298.00	10	297.95	299.50	0	17,628	0.00%
2020/04/06	15	277.20	17	280.71	288.00	-2	17,532	-0.01%
2020/04/01	8	273.19	7	273.07	272.50	1	17,404	0.01%
2020/03/31	9	278.67	15	281.40	274.50	-6	17,453	-0.03%
2020/03/30	4.1	272.07	5	273.20	278.00	-0.9	17,502	-0.01%
2020/03/27	16	288.81	8	300.56	280.50	8	17,595	0.05%
2020/03/26	11	286.00	7	288.21	291.50	4	17,504	0.02%
2020/03/25	22	290.25	6.1	290.78	292.00	15.9	17,609	0.09%
2020/03/24	6	271.42	33	270.55	274.00	-27	17,409	-0.16%
2020/03/23	12	238.63	9.1	244.09	252.00	2.9	17,266	0.02%
2020/03/20	32	250.56	11	245.86	252.00	21	17,066	0.12%
2020/03/19	20	240.28	16	237.72	229.50	4	16,768	0.02%
2020/03/18	20	266.88	24	263.75	254.50	-4	16,462	-0.02%
2020/03/17	20	273.10	12	274.21	265.00	8	16,208	0.05%
2020/03/16	21	313.26	18	306.75	290.50	3	15,777	0.02%
2020/03/13	25	317.54	9	316.22	320.00	16	15,477	0.10%
2020/03/12	18	355.42	8	354.38	345.50	10	15,311	0.07%
2020/03/11	11	397.55	4	390.63	383.50	7	14,998	0.05%
2020/03/10	6.1	384.54	12	383.25	394.50	-5.9	14,881	-0.04%
2020/03/09	12	394.75	11	394.50	386.00	1	14,982	0.01%
2020/03/06	9	404.67	5	406.40	406.50	4	15,083	0.03%
2020/03/05	11	407.77	3	406.50	410.50	8	15,072	0.05%
2020/03/04	12	405.71	12	405.04	400.50	0	14,924	0.00%
2020/03/03	11	424.64	6	425.08	417.00	5	14,662	0.03%
2020/03/02	18	413.17	12	415.46	418.50	6	14,572	0.04%
2020/02/27	10	423.20	12	419.79	410.00	-2	14,332	-0.01%
2020/02/26	25	455.66	1	473.50	441.00	24	13,904	0.17%
2020/02/25	9	484.83	10	493.55	485.00	-1	13,410	-0.01%
2020/02/24	8	476.81	8	475.75	484.50	0	13,110	0.00%
2020/02/21	3	470.33	21	468.76	472.00	-18	12,946	-0.14%
2020/02/20	1	464.00	29	460.55	457.50	-28	12,798	-0.22%
2020/02/19	5	452.20	8.1	451.74	460.00	-3.1	12,707	-0.02%
2020/02/18	21	457.43	15	457.20	450.00	6	12,599	0.05%
2020/02/17	34	454.82	10	453.65	453.00	24	12,764	0.19%
2020/02/14	14	446.79	18	451.25	457.00	-4	12,670	-0.03%
2020/02/13	4	450.25	15.2	447.34	439.00	-11.2	12,738	-0.09%
2020/02/12	2	442.75	14	444.36	448.00	-12	12,673	-0.09%
2020/02/11	11	437.68	26	436.44	437.00	-15	12,601	-0.12%
2020/02/10	9	417.94	6	418.08	418.50	3	12,441	0.02%
2020/02/07	6	417.83	3	416.67	416.50	3	12,358	0.02%
2020/02/06	7	421.79	4	420.75	417.00	3	12,329	0.02%
2020/02/05	19	421.18	6	420.75	413.00	13	12,417	0.10%
2020/02/04	10.1	412.54	19	411.95	418.50	-8.9	12,328	-0.07%
2020/02/03	7	379.07	8	385.44	392.00	-1	12,189	-0.01%
2020/01/31	15	386.43	5	386.20	386.50	10	12,084	0.08%
2020/01/30	4	376.25	3	379.17	374.00	1	11,931	0.01%
2020/01/17	6	423.50	7	418.57	413.00	-1	11,912	-0.01%
2020/01/16	6	419.33	2	420.75	417.00	4	11,948	0.03%
2020/01/15	6	420.42	14.1	421.99	413.00	-8.1	11,920	-0.07%
2020/01/14	8	411.56	17.1	409.24	419.00	-9.1	11,961	-0.08%
2020/01/13	11	388.41	6	389.25	390.00	5	11,852	0.04%
2020/01/10	4	395.75	10	398.15	392.50	-6	11,859	-0.05%
2020/01/09	18	397.58	6	396.92	392.00	12	11,944	0.10%
2020/01/08	9	390.50	59	385.36	387.00	-50	11,937	-0.42%
2020/01/07	78	423.68	8	420.38	414.00	70	11,645	0.60%
2020/01/06	20	463.00	6	460.33	460.00	14	11,658	0.12%
2020/01/03	8	460.19	19	458.84	468.00	-11	11,967	-0.09%
2020/01/02	4	436.13	2	440.25	436.00	2	11,787	0.02%
2019/12/31	16	435.72	15	438.30	437.00	1	11,843	0.01%
2019/12/30	48	426.34	21.1	426.31	436.00	26.9	11,735	0.23%
2019/12/27	3	407.83	14.1	408.66	411.00	-11.1	11,692	-0.09%
2019/12/26	9	407.56	12	408.83	402.00	-3	12,023	-0.02%
2019/12/25	13	400.77	10	402.55	403.50	3	12,124	0.02%
2019/12/24	4	393.00	10	394.80	395.00	-6	12,256	-0.05%
2019/12/23	7	386.00	1	388.00	383.00	6	12,052	0.05%
2019/12/20	12	394.25	21.2	395.81	389.50	-9.2	11,942	-0.08%
2019/12/19	9.1	382.34	6	381.67	383.00	3.1	11,581	0.03%
2019/12/18	7	380.14	4	379.75	376.50	3	11,516	0.03%
2019/12/17	4.1	378.49	1	378.00	377.00	3.1	11,409	0.03%
2019/12/16	2	376.25	7	377.21	379.00	-5	11,374	-0.04%
2019/12/13	5	379.60	4	380.63	376.50	1	11,419	0.01%
2019/12/12	3	378.67	3	380.33	381.50	0	11,277	0.00%
2019/12/11	13	376.00	41	376.76	378.50	-28	11,125	-0.25%
2019/12/10	3	371.00	10	369.80	368.00	-7	10,969	-0.06%
2019/12/09	7	377.14	1	372.50	372.50	6	10,944	0.05%
2019/12/06	10	364.05	11	366.45	369.00	-1	10,805	-0.01%
2019/12/05	6	364.83	9	365.78	362.00	-3	10,769	-0.03%
2019/12/04	28.1	367.57	17	366.50	361.00	11.1	10,820	0.10%
2019/12/03	21	352.36	37	359.97	363.00	-16	10,523	-0.15%
2019/12/02	22	336.43	5	336.70	338.00	17	10,264	0.17%
2019/11/29	8	332.63	3.5	332.96	330.00	4.6	10,445	0.04%
2019/11/28	2	337.25	5	336.00	335.00	-3	10,723	-0.03%
2019/11/27	7	332.43	2	332.00	336.50	5	10,677	0.05%
2019/11/26	6	330.50	4	328.25	326.50	2	10,604	0.02%
2019/11/25	0	0.00	7	321.14	322.50	-7	10,538	-0.07%
2019/11/22	2.1	316.53	2	317.00	317.00	0.1	10,642	0.00%
2019/11/21	5	313.70	13	317.69	318.50	-8	10,783	-0.07%
2019/11/20	2	321.25	8	320.38	320.00	-6	10,782	-0.06%
2019/11/19	2	323.00	4	322.25	323.50	-2	10,827	-0.02%
2019/11/18	8.1	318.50	1	317.50	317.50	7.1	10,776	0.07%
2019/11/15	2	321.00	0	321.00	321.00	2	10,764	0.02%
2019/11/14	21	328.79	19	327.74	326.50	2	10,669	0.02%
2019/11/13	11	310.50	9	310.50	310.50	2	10,231	0.02%
2019/11/11	10	293.20	8	291.13	282.50	2	10,261	0.02%
2019/11/08	5.1	309.17	5	308.40	307.00	0.1	10,018	0.00%
2019/11/07	4	306.99	4	306.88	306.00	0	10,047	0.00%
2019/11/06	4	310.88	49	309.64	307.00	-45	9,990	-0.45%
2019/11/05	10.2	312.84	5	313.40	312.00	5.2	9,972	0.05%
2019/11/04	10	314.55	13	318.12	312.50	-3	9,989	-0.03%
2019/11/01	13	304.92	13.1	310.14	316.00	-0.1	10,092	0.00%
2019/10/31	8	320.50	9	315.61	314.00	-1	9,931	-0.01%
2019/10/30	6	319.92	6	320.58	320.50	0	9,866	0.00%
2019/10/29	7	319.36	18	319.11	318.00	-11	9,798	-0.11%
2019/10/28	5	317.00	14	316.82	316.50	-9	9,828	-0.09%
2019/10/25	7	317.57	7	316.79	316.00	0	9,810	0.00%
2019/10/24	12	318.71	14	318.68	317.00	-2	9,735	-0.02%
2019/10/23	5	310.50	2	314.00	312.50	3	9,601	0.03%
2019/10/22	12	314.00	3	312.83	311.50	9	9,502	0.09%
2019/10/21	8	318.50	6	318.75	313.50	2	9,444	0.02%
2019/10/18	14	311.04	8	312.63	312.50	6	9,240	0.06%
2019/10/17	5	303.60	12	303.63	310.50	-7	9,121	-0.08%
2019/10/16	16	307.63	7	302.93	302.00	9	9,068	0.10%
2019/10/15	17	311.06	18	310.33	306.00	-1	8,890	-0.01%
2019/10/14	141	313.39	143	314.16	314.50	-2	8,738	-0.02%	大買/大賣/
2019/10/09	16	298.28	17	301.76	301.50	-1	8,561	-0.01%
2019/10/08	14	287.29	33.2	286.83	298.50	-19.2	8,237	-0.23%
2019/10/07	37	271.95	46	274.32	276.00	-9	7,784	-0.12%
2019/10/04	8	264.13	10	262.80	261.00	-2	7,557	-0.03%
2019/10/03	5	266.20	2	265.50	265.50	3	7,488	0.04%
2019/10/02	10	268.75	11	268.27	269.00	-1	7,398	-0.01%
2019/10/01	33	258.95	59	265.39	268.00	-26	7,267	-0.36%
2019/09/27	1	243.50	12	244.50	246.50	-11	6,985	-0.16%
2019/09/26	33	240.00	43	238.37	238.50	-10	6,770	-0.15%
2019/09/25	4	228.88	1	228.00	229.50	3	6,527	0.05%
2019/09/24	2	232.50	16	232.50	231.50	-14	6,602	-0.21%
2019/09/23	7	233.36	8	233.00	233.00	-1	6,636	-0.02%
2019/09/20	11	232.73	6	232.92	233.50	5	6,677	0.07%
2019/09/19	2	233.00	6	233.75	232.00	-4	6,633	-0.06%
2019/09/18	6	233.25	4	234.63	232.50	2	6,690	0.03%
2019/09/17	16	240.31	14	235.21	233.50	2	6,698	0.03%
2019/09/16	7	229.57	7	229.43	231.50	0	6,647	0.00%
2019/09/12	2	232.25	4	232.63	231.00	-2	6,833	-0.03%
2019/09/11	1	230.00	2	230.75	230.00	-1	6,911	-0.01%
2019/09/10	5	231.90	4	228.88	228.50	1	6,957	0.01%
2019/09/09	7	235.93	9	233.61	233.00	-2	7,005	-0.03%
2019/09/06	10	239.40	8	239.13	237.00	2	6,985	0.03%
2019/09/05	8	240.25	19.1	237.14	238.00	-11.1	6,921	-0.16%
2019/09/04	12	235.54	12	236.50	234.50	0	6,792	0.00%
2019/09/03	11	235.59	8	235.63	235.50	3	6,765	0.04%
2019/09/02	18	234.19	6	234.58	236.00	12	6,703	0.18%
2019/08/30	34	225.06	22	222.02	227.00	12	6,498	0.18%
2019/08/29	4	206.00	4	206.13	206.50	0	6,338	0.00%
2019/08/28	13	205.54	8	204.44	204.50	5	6,369	0.08%
2019/08/27	11	208.14	4	203.00	203.00	7	6,348	0.11%
2019/08/26	15	212.63	2	211.75	209.00	13	6,334	0.21%
2019/08/23	12	257.92	12	257.79	258.00	0	6,231	0.00%
2019/08/22	13.1	254.47	24	255.54	253.00	-10.9	6,180	-0.18%
2019/08/21	14	261.57	11	259.09	257.50	3	6,140	0.05%
2019/08/20	6	266.92	4	266.38	265.50	2	6,076	0.03%
2019/08/19	6	264.75	6	263.50	264.50	0	6,067	0.00%
2019/08/16	9	265.00	4	264.13	263.50	5	6,169	0.08%
2019/08/15	6	264.08	5	263.40	264.50	1	6,197	0.02%
2019/08/14	7	270.64	12	270.46	268.50	-5	6,242	-0.08%
2019/08/13	6	266.00	5	266.40	266.50	1	6,223	0.02%
2019/08/12	12	265.21	27	266.37	268.50	-15	6,311	-0.24%
2019/08/08	5	256.50	7	254.14	257.00	-2	6,341	-0.03%
2019/08/07	18	254.56	3	256.50	250.50	15	6,380	0.24%
2019/08/06	3	253.83	1	256.50	258.50	2	6,530	0.03%
2019/08/05	11	263.82	6	264.42	260.00	5	6,653	0.08%
2019/08/02	2	261.00	0	0.00	257.50	2	6,659	0.03%
2019/08/01	7	266.07	4	267.13	266.00	3	6,678	0.04%
2019/07/31	5	262.80	6	263.58	266.00	-1	6,735	-0.01%
2019/07/30	19	263.53	28	264.52	264.50	-9	6,751	-0.13%
2019/07/29	1	257.50	1	259.00	258.50	0	6,693	0.00%
2019/07/26	4	258.00	0	0.00	259.50	4	6,791	0.06%
2019/07/25	5	254.50	8	255.50	258.00	-3	6,811	-0.04%
2019/07/24	5	256.70	3	258.17	255.50	2	6,857	0.03%
2019/07/23	7	257.43	1	255.00	255.00	6	7,072	0.08%
2019/07/22	4	254.63	2.2	253.05	253.00	1.8	7,114	0.03%
2019/07/19	3	259.00	6	259.83	257.50	-3	7,278	-0.04%
2019/07/18	5	262.20	2	260.25	259.00	3	7,308	0.04%
2019/07/17	3	268.33	2	267.00	267.00	1	7,339	0.01%
2019/07/16	3	269.33	6	270.50	269.50	-3	7,398	-0.04%
2019/07/15	1	270.00	1	267.50	267.50	0	7,462	0.00%
2019/07/12	7	271.71	6	272.25	273.50	1	7,635	0.01%
2019/07/11	1	270.50	12.1	272.24	271.50	-11.1	7,939	-0.14%
2019/07/10	13	268.04	7	266.86	269.00	6	7,981	0.08%
2019/07/09	5	267.10	3	266.00	264.00	2	7,998	0.03%
2019/07/08	5	276.10	3	276.50	275.00	2	7,963	0.03%
2019/07/05	4	277.63	1	278.50	278.00	3	8,066	0.04%
2019/07/04	25	279.14	10	279.05	277.00	15	8,069	0.19%
2019/07/03	9	271.11	9	270.11	270.00	0	8,107	0.00%
2019/07/02	3	273.17	2	272.75	271.50	1	8,194	0.01%
2019/07/01	2	271.25	18	271.28	272.50	-16	8,287	-0.19%
2019/06/28	15	265.33	12	263.88	264.00	3	8,235	0.04%
2019/06/27	7	267.64	8	269.38	267.50	-1	8,232	-0.01%
2019/06/26	6	265.08	0	0.00	266.00	6	8,216	0.07%
2019/06/25	7	266.29	7	266.71	263.50	0	8,208	0.00%
2019/06/24	1	268.00	4	269.00	271.00	-3	8,203	-0.04%
2019/06/21	6	266.58	4	271.88	267.50	2	8,223	0.02%
2019/06/20	13	271.58	23	270.91	270.00	-10	8,264	-0.12%
2019/06/19	9	262.89	12	263.46	264.00	-3	8,166	-0.04%
2019/06/18	9	260.44	5	260.50	258.00	4	8,118	0.05%
2019/06/17	7	255.43	20	257.83	261.00	-13	8,121	-0.16%
2019/06/14	10	250.25	4	251.63	251.00	6	8,100	0.07%
2019/06/13	4	247.13	1	247.00	247.00	3	8,139	0.04%
2019/06/12	5	248.70	17	248.12	249.00	-12	8,412	-0.14%
2019/06/11	11	250.41	7	249.07	251.50	4	8,450	0.05%
2019/06/10	7	249.64	4	250.50	251.00	3	8,413	0.04%
2019/06/06	4	248.38	6	246.25	245.00	-2	8,470	-0.02%
2019/06/05	36.1	264.20	24	262.21	256.00	12.1	8,406	0.14%
2019/06/04	10	264.70	9	263.94	263.50	1	8,298	0.01%
2019/06/03	7	259.57	6	261.33	262.00	1	8,309	0.01%
2019/05/31	6	253.67	14	255.46	261.00	-8	8,295	-0.10%
2019/05/30	11	253.91	6	255.00	251.00	5	8,268	0.06%
2019/05/29	26	251.23	9	251.11	255.00	17	8,300	0.20%
2019/05/28	7	246.00	2	246.75	245.50	5	8,516	0.06%
2019/05/27	3	243.33	4	243.50	245.00	-1	8,683	-0.01%
2019/05/24	8	244.56	8	244.44	242.00	0	8,740	0.00%
2019/05/23	6	246.83	3	242.50	244.50	3	8,862	0.03%
2019/05/22	10	258.45	13.1	255.07	253.50	-3.1	8,826	-0.04%
2019/05/21	6	254.92	5	256.10	258.00	1	8,950	0.01%
2019/05/20	1	254.00	7	250.93	251.50	-6	8,962	-0.07%
2019/05/17	8.1	251.17	7	250.86	249.50	1.1	9,055	0.01%
2019/05/16	9	251.33	15	249.23	249.00	-6	9,151	-0.07%
2019/05/15	8	260.94	8	259.88	259.00	0	9,247	0.00%
2019/05/14	15	256.64	7	257.14	258.00	8	9,619	0.08%
2019/05/13	8	271.31	1	271.00	259.50	7	9,767	0.07%
2019/05/10	6	283.92	17	285.29	280.50	-11	9,627	-0.11%
2019/05/09	7	289.15	9	287.22	286.00	-2	9,500	-0.02%
2019/05/08	9	288.72	4	289.50	294.50	5	9,514	0.05%
2019/05/07	4	295.50	6	293.00	293.00	-2	9,594	-0.02%
2019/05/06	2	294.50	1	292.50	293.50	1	9,807	0.01%
2019/05/03	15	300.57	7	300.36	300.00	8	9,747	0.08%
2019/05/02	11.1	302.31	1	303.00	303.50	10.1	9,674	0.10%
2019/04/30	5	302.10	11	301.95	304.50	-6	9,690	-0.06%
2019/04/29	30	308.77	27	301.35	300.50	3	9,725	0.03%
2019/04/26	8	316.69	11	320.18	319.00	-3	9,583	-0.03%
2019/04/25	6	311.58	5	315.70	321.50	1	9,624	0.01%
2019/04/24	12	320.88	7	320.07	319.50	5	9,552	0.05%
2019/04/23	13	323.88	9	321.50	321.50	4	9,640	0.04%
2019/04/22	20	333.83	4	327.50	327.50	16	9,626	0.17%
2019/04/19	13	332.85	16	331.50	333.50	-3	9,748	-0.03%
2019/04/18	5	340.50	13	337.65	331.00	-8	9,862	-0.08%
2019/04/17	13	338.23	16	342.66	345.00	-3	9,990	-0.03%
2019/04/16	15	331.97	14	332.57	332.50	1	9,759	0.01%
2019/04/15	0	0.00	6	330.25	330.50	-6	9,814	-0.06%
2019/04/12	12	329.21	20	327.00	326.00	-8	10,131	-0.08%
2019/04/11	20	332.15	12	332.38	329.00	8	10,283	0.08%
2019/04/10	14	328.93	9	328.72	329.00	5	10,265	0.05%
2019/04/09	12	328.38	14.1	330.83	330.00	-2.1	10,321	-0.02%
2019/04/08	24	334.10	11	324.73	324.50	13	10,433	0.12%
2019/04/03	12	328.63	13	330.46	330.00	-1	10,555	-0.01%
2019/04/02	11	322.73	24	320.60	320.00	-13	10,591	-0.12%
2019/04/01	9	326.11	10	320.60	321.00	-1	10,685	-0.01%
2019/03/29	10	325.55	4	324.00	323.00	6	10,728	0.06%
2019/03/27	17	323.68	5	324.00	324.00	12	11,222	0.11%
2019/03/26	6	321.75	5	322.60	323.00	1	11,369	0.01%
2019/03/25	6.1	319.51	15	319.70	318.00	-8.9	11,539	-0.08%
2019/03/22	21	334.52	12	332.63	331.00	9	11,684	0.08%
2019/03/21	7	334.00	5	334.20	334.50	2	11,979	0.02%
2019/03/20	6	334.08	3	334.50	334.50	3	12,400	0.02%
2019/03/19	4	338.00	0	0.00	333.50	4	12,527	0.03%
2019/03/18	22	346.59	7	346.36	341.00	15	12,700	0.12%
2019/03/15	19	352.61	22	348.20	345.50	-3	12,962	-0.02%
2019/03/14	1	338.50	1	340.50	339.00	0	12,989	0.00%
2019/03/13	3	333.67	4	336.00	338.00	-1	13,305	-0.01%
2019/03/12	18	340.03	14	334.79	332.00	4	13,549	0.03%
2019/03/11	3	336.83	3	335.17	339.50	0	13,804	0.00%
2019/03/08	3	330.83	3	334.17	336.50	0	14,058	0.00%
2019/03/07	5	333.70	1	331.00	336.00	4	14,258	0.03%
2019/03/06	4	342.75	2	344.75	339.50	2	14,670	0.01%
2019/03/05	19	342.68	21	342.38	340.00	-2	15,102	-0.01%
2019/03/04	8	344.63	3	344.17	349.50	5	15,341	0.03%
2019/02/27	27	351.37	21	348.40	346.00	6	15,421	0.04%
2019/02/26	19	378.95	10	374.15	372.00	9	15,363	0.06%
2019/02/25	13	379.65	6	375.75	375.00	7	15,588	0.04%
2019/02/22	14	380.50	11	377.23	375.50	3	15,898	0.02%
2019/02/21	8	374.19	5	375.40	381.00	3	15,977	0.02%
2019/02/20	3	380.67	14	374.14	373.00	-11	16,022	-0.07%
2019/02/19	4	368.75	11	369.91	368.00	-7	16,155	-0.04%
2019/02/18	11	367.00	4	369.88	371.50	7	16,227	0.04%
2019/02/15	11	364.45	5	360.00	360.00	6	16,313	0.04%
2019/02/14	55	380.96	30	379.78	375.50	25	16,411	0.15%
2019/02/13	53	378.29	25	370.30	382.50	28	16,498	0.17%
2019/02/12	9	347.22	45	348.61	352.00	-36	16,465	-0.22%
2019/02/11	5	327.20	8	325.81	328.00	-3	16,537	-0.02%
2019/01/30	0	0.00	5	322.90	321.50	-5	17,013	-0.03%
2019/01/29	19	319.18	14	320.57	321.00	5	17,472	0.03%
2019/01/28	9	330.06	8	332.31	328.00	1	17,718	0.01%
2019/01/25	7	323.14	18	325.39	328.50	-11	18,290	-0.06%
2019/01/24	1	316.00	0	0.00	315.00	1	18,538	0.01%
2019/01/23	5	314.70	1	316.50	316.50	4	19,031	0.02%
2019/01/22	16	316.53	1	316.50	316.50	15	19,435	0.08%
2019/01/21	6	323.58	4	324.75	320.00	2	19,803	0.01%
2019/01/18	7	316.79	5	316.00	318.50	2	20,210	0.01%
2019/01/17	14	320.71	16	319.56	313.50	-2	20,494	-0.01%
2019/01/16	9	317.11	13	317.69	317.50	-4	20,815	-0.02%
2019/01/15	14	311.07	16	312.91	314.00	-2	21,044	-0.01%
2019/01/14	9	307.39	7	306.79	307.00	2	21,175	0.01%
2019/01/11	20	309.83	18	307.47	306.00	2	21,492	0.01%
2019/01/10	24	305.73	27	305.78	304.50	-3	21,530	-0.01%
2019/01/09	20	308.03	30	309.40	303.50	-10	21,682	-0.05%
2019/01/08	13	295.27	8	294.06	294.00	5	21,582	0.02%
2019/01/07	16	298.19	10	298.15	296.50	6	21,821	0.03%
2019/01/04	22	291.59	12	290.67	289.50	10	22,086	0.05%
2019/01/03	14	308.21	51	304.22	303.00	-37	22,148	-0.17%
2019/01/02	12	320.13	8	316.63	314.00	4	22,326	0.02%
2018/12/28	9	322.56	12	320.96	319.00	-3	22,743	-0.01%
2018/12/27	44	324.80	31	322.63	321.00	13	23,057	0.06%
2018/12/26	29	329.21	32	327.81	314.00	-3	23,010	-0.01%
2018/12/25	13	320.73	13	325.04	328.50	0	22,973	0.00%
2018/12/24	14	322.64	23	326.59	331.00	-9	23,045	-0.04%
2018/12/22	15	324.30	12	323.58	322.50	3	23,071	0.01%
2018/12/21	17	313.97	22	323.75	328.00	-5	23,401	-0.02%
2018/12/20	20	315.23	12	313.00	314.00	8	23,379	0.03%
2018/12/19	26	323.81	17	322.53	320.00	9	23,332	0.04%
2018/12/18	21	316.45	22	318.89	320.00	-1	23,364	0.00%
2018/12/17	13	319.04	13	320.35	321.50	0	23,451	0.00%
2018/12/14	13	307.19	18	307.36	320.00	-5	23,654	-0.02%
2018/12/13	26	320.08	10	320.40	314.50	16	23,631	0.07%
2018/12/12	18	340.39	20	340.78	338.50	-2	23,390	-0.01%
2018/12/11	19	327.84	18	329.97	332.00	1	23,313	0.00%
2018/12/10	35	333.69	24	324.04	323.50	11	23,451	0.05%
2018/12/07	24	354.23	21.2	355.83	356.50	2.8	23,309	0.01%
2018/12/06	32	369.19	18	351.06	349.50	14	23,214	0.06%
2018/12/05	15	387.90	4	387.38	388.00	11	23,066	0.05%
2018/12/04	43	409.44	32	405.02	401.50	11	23,116	0.05%
2018/12/03	11	402.09	25	404.32	407.00	-14	23,138	-0.06%
2018/11/30	26	365.02	37	366.00	370.00	-11	23,150	-0.05%
2018/11/29	25	369.12	31	366.52	359.50	-6	23,039	-0.03%
2018/11/28	30	349.47	43	355.53	357.50	-13	22,901	-0.06%
2018/11/27	19	332.84	21	336.93	340.00	-2	22,647	-0.01%
2018/11/26	18	323.28	21	325.93	327.00	-3	22,440	-0.01%
2018/11/23	28	330.23	27	327.20	319.00	1	22,378	0.00%
2018/11/22	14	339.96	14	342.71	332.00	0	22,313	0.00%
2018/11/21	18	322.94	24	330.38	340.00	-6	22,117	-0.03%
2018/11/20	21	318.45	16	319.25	321.00	5	21,995	0.02%
2018/11/19	18	316.08	21	315.50	317.50	-3	21,950	-0.01%
2018/11/16	20	315.40	31	315.18	310.00	-11	21,979	-0.05%
2018/11/15	24	308.50	21	310.31	312.00	3	21,801	0.01%
2018/11/14	27	311.96	27	307.91	306.00	0	21,837	0.00%
2018/11/13	17	299.59	6	308.08	311.00	11	21,884	0.05%
2018/11/12	29	309.36	12	309.67	310.00	17	21,928	0.08%
2018/11/09	29	322.31	33	324.39	329.00	-4	21,966	-0.02%
2018/11/08	41	338.30	24	338.42	324.00	17	21,832	0.08%
2018/11/07	34	314.44	29	317.83	331.00	5	21,787	0.02%
2018/11/06	14	326.82	17	319.71	308.00	-3	21,693	-0.01%
2018/11/05	18	337.94	10	338.60	340.00	8	21,585	0.04%
2018/11/02	40	353.01	25.2	361.49	345.50	14.8	21,659	0.07%
2018/11/01	21	337.02	27	339.48	347.00	-6	21,253	-0.03%
2018/10/31	19	314.74	42	312.82	315.50	-23	20,947	-0.11%
2018/10/30	28	305.98	20	301.33	298.00	8	20,601	0.04%
2018/10/29	16	319.41	13	321.81	320.00	3	20,523	0.01%
2018/10/26	13	322.96	12	324.58	324.00	1	20,366	0.00%
2018/10/25	13.2	323.27	17	323.71	315.50	-3.8	20,022	-0.02%
2018/10/24	17	359.91	13	358.65	349.00	4	19,958	0.02%
2018/10/23	26.1	379.49	6	373.42	366.00	20.1	19,663	0.10%
2018/10/22	13	384.69	7	388.14	390.00	6	19,377	0.03%
2018/10/19	24	396.52	8	395.31	394.00	16	19,227	0.08%
2018/10/18	6	424.25	4	422.75	421.50	2	18,942	0.01%
2018/10/17	17	425.38	15	436.83	418.00	2	18,861	0.01%
2018/10/16	4	419.75	4	420.50	419.00	0	18,685	0.00%
2018/10/15	6	417.25	4	417.38	410.00	2	18,626	0.01%
2018/10/12	15	409.13	19	409.16	415.00	-4	18,516	-0.02%
2018/10/11	5	392.10	1	395.00	388.00	4	18,424	0.02%
2018/10/09	7	410.36	6	419.17	423.50	1	18,235	0.01%
2018/10/08	4	396.00	13	389.62	404.00	-9	17,981	-0.05%
2018/10/05	12.1	409.28	13	415.76	403.00	-0.9	17,564	-0.01%
2018/10/04	10	453.80	4	460.25	446.00	6	17,277	0.03%
2018/10/03	7	451.79	7	454.00	451.00	0	17,402	0.00%
2018/10/02	10	468.75	5	477.10	458.00	5	17,240	0.03%
2018/10/01	4	461.88	7	463.36	470.00	-3	17,144	-0.02%
2018/09/28	20.1	464.52	11	463.68	459.00	9.1	17,136	0.05%
2018/09/27	19.3	476.96	9	476.94	466.00	10.3	16,819	0.06%
2018/09/26	14	503.71	11	495.82	490.00	3	16,641	0.02%
2018/09/25	10	511.80	10	511.40	506.00	0	16,651	0.00%
2018/09/21	15	503.07	20	508.16	514.00	-5	16,571	-0.03%
2018/09/20	16	478.75	12	482.29	490.00	4	16,382	0.02%
2018/09/19	6.2	499.73	6	498.75	479.00	0.2	15,986	0.00%
2018/09/18	9	512.78	3	508.00	501.00	6	15,768	0.04%
2018/09/17	7	528.43	1.4	531.78	533.00	5.6	15,646	0.04%
2018/09/14	9	524.44	11	529.18	534.00	-2	15,608	-0.01%
2018/09/13	5.2	537.62	6	526.33	508.00	-0.8	15,358	-0.01%
2018/09/12	3	528.33	1	532.00	528.00	2	15,240	0.01%
2018/09/11	6	542.50	8	548.38	546.00	-2	15,244	-0.01%
2018/09/10	11	544.73	7	533.43	532.00	4	15,046	0.03%
2018/09/07	19	571.84	17	554.88	545.00	2	14,799	0.01%
2018/09/06	14	609.86	24	604.82	595.00	-10	14,466	-0.07%
2018/09/05	13	626.08	10	615.30	611.00	3	14,238	0.02%
2018/09/04	13	619.00	53	605.43	630.00	-40	14,222	-0.28%
2018/09/03	14	659.93	75	634.75	629.00	-61	13,956	-0.44%
2018/08/31	1	698.00	1	700.00	698.00	0	13,827	0.00%
2018/08/29	6	698.00	4	703.25	705.00	2	13,851	0.01%
2018/08/28	11	699.09	10	694.70	675.00	1	13,739	0.01%
2018/08/27	6	690.17	10	676.90	695.00	-4	13,582	-0.03%
2018/08/24	11	643.18	17	640.00	643.00	-6	13,402	-0.04%
2018/08/23	13	639.38	11	645.73	628.00	2	13,317	0.02%
2018/08/22	10	662.40	6	664.83	650.00	4	13,214	0.03%
2018/08/21	7	662.86	11.6	665.33	673.00	-4.6	13,070	-0.04%
2018/08/20	12	638.42	13	649.85	662.00	-1	12,901	-0.01%
2018/08/17	28	664.29	19	669.21	630.00	9	12,641	0.07%
2018/08/16	4	658.50	12	639.50	663.00	-8	12,302	-0.07%
2018/08/15	5	615.20	3	620.99	610.00	2	12,018	0.02%
2018/08/14	9.8	619.47	22	619.59	637.00	-12.2	11,792	-0.10%
2018/08/13	27.2	609.53	30	616.87	597.00	-2.8	11,467	-0.02%
2018/08/10	23.2	683.41	9.2	701.45	651.00	14	11,084	0.13%
2018/08/09	24	726.83	13	731.15	720.00	11	10,698	0.10%
2018/08/08	23	775.22	14	768.57	742.00	9	10,347	0.09%
2018/08/07	8	769.50	9	751.89	788.00	-1	10,030	-0.01%
2018/08/06	9	742.11	2	750.00	724.00	7	10,095	0.07%
2018/08/03	10	724.40	23	730.65	730.00	-13	10,156	-0.13%
2018/08/02	24	728.54	30	734.27	716.00	-6	9,950	-0.06%
2018/08/01	3	794.33	6	788.33	795.00	-3	9,883	-0.03%
2018/07/31	16	794.31	5	814.98	781.00	11	9,829	0.11%
2018/07/30	11.2	864.46	1	923.00	840.00	10.2	9,636	0.11%
2018/07/27	0	0.00	1	935.00	933.00	-1	9,581	-0.01%
2018/07/26	3	922.33	4	927.75	915.00	-1	9,643	-0.01%
2018/07/25	2	915.02	4	907.50	925.00	-2	9,619	-0.02%
2018/07/24	2	858.50	7	859.43	893.00	-5	9,720	-0.05%
2018/07/23	6	824.67	5	816.00	843.00	1	9,844	0.01%
2018/07/20	10	855.80	6	843.00	812.00	4	9,892	0.04%
2018/07/19	9	872.44	6	880.67	892.00	3	9,848	0.03%
2018/07/18	10	908.20	8	916.88	860.00	2	9,781	0.02%
2018/07/17	4	924.00	2	901.50	904.00	2	9,682	0.02%
2018/07/16	3	985.67	0	0.00	962.00	3	9,580	0.03%
2018/07/13	4	1012.50	8	1008.13	998.00	-4	9,632	-0.04%
2018/07/12	4	984.00	3	990.67	1005.00	1	9,608	0.01%
2018/07/11	9	986.67	2	988.50	965.00	7	9,508	0.07%
2018/07/10	2	1027.50	4	1043.75	1045.00	-2	9,173	-0.02%
2018/07/09	8	1036.88	7	1049.29	1020.00	1	9,168	0.01%
2018/07/06	2	1162.50	2	1155.00	1175.00	0	9,120	0.00%
2018/07/05	3	1135.00	3	1105.00	1115.00	0	9,021	0.00%
2018/07/04	2	1175.00	3	1180.00	1180.00	-1	8,974	-0.01%
2018/07/03	19	1284.47	23	1242.39	1165.00	-4	8,943	-0.04%
2018/07/02	9	1188.89	11	1192.27	1230.00	-2	8,742	-0.02%
2018/06/29	6	1094.17	12	1100.83	1125.00	-6	8,658	-0.07%
2018/06/28	11	1042.27	8	1051.25	1055.00	3	8,572	0.03%
2018/06/27	18	1058.61	15	1064.00	1020.00	3	8,554	0.04%
2018/06/26	7	987.14	9.6	1002.33	1035.00	-2.6	8,482	-0.03%
2018/06/25	4	964.00	4	954.00	949.00	0	8,446	0.00%
2018/06/22	11	956.64	8	968.75	942.00	3	8,464	0.04%
2018/06/21	5	1017.00	6	1028.02	987.00	-1	8,456	-0.01%
2018/06/20	9	978.44	10	975.70	1010.00	-1	8,485	-0.01%
2018/06/19	2	1105.00	0	1035.00	1035.00	2	8,404	0.02%
2018/06/15	0	0.00	2	1105.00	1135.00	-2	8,410	-0.02%
2018/06/14	3	1128.33	1	1080.00	1080.00	2	8,400	0.02%
2018/06/13	1	1149.96	3.2	1130.00	1130.00	-2.2	8,377	-0.03%
2018/06/12	8	1170.63	3	1136.67	1135.00	5	8,374	0.06%
2018/06/11	0	0.00	1	1250.00	1210.00	-1	8,254	-0.01%
2018/06/08	4	1225.00	2	1217.50	1180.00	2	8,214	0.02%
2018/06/07	5	1156.00	4	1165.00	1230.00	1	8,254	0.01%
2018/06/06	3	1078.33	5	1114.00	1125.00	-2	8,199	-0.02%
2018/06/05	5	1052.00	3	1069.93	1025.00	2	8,160	0.02%
2018/06/04	2	1027.50	6.1	1050.12	1070.00	-4.1	8,132	-0.05%
2018/06/01	3	978.00	2	981.50	982.00	1	8,189	0.01%
2018/05/31	3	1021.89	3.8	964.96	951.00	-0.8	8,259	-0.01%
2018/05/30	5	1034.00	3	1043.33	1035.00	2	8,238	0.02%
2018/05/29	1	1055.00	3	1073.34	1090.00	-2	8,203	-0.02%
2018/05/28	2	1017.12	0	0.00	1065.00	2	8,265	0.02%
2018/05/25	0	0.00	2.1	945.93	969.00	-2.1	8,376	-0.03%
2018/05/24	1	905.04	1	915.00	913.00	0	8,482	0.00%
2018/05/23	6	947.50	0	0.00	883.00	6	8,545	0.07%
2018/05/21	0	0.00	2	944.00	974.00	-2	8,574	-0.02%
2018/05/18	1	897.00	2	899.97	886.00	-1	8,598	-0.01%
2018/05/17	1	834.03	15	850.00	844.00	-14	8,572	-0.16%
2018/05/16	11	959.64	0	0.00	926.00	11	8,565	0.13%
2018/05/15	2	970.00	2.8	982.55	1000.00	-0.8	8,607	-0.01%
2018/05/14	1	913.00	5	913.00	913.00	-4	8,578	-0.05%
2018/05/11	17	856.12	27	862.89	830.00	-10	8,639	-0.12%
2018/05/10	22	792.91	12.2	819.06	845.00	9.8	8,382	0.12%
2018/05/09	12	746.00	5	756.80	769.00	7	8,193	0.09%
2018/05/08	4	743.25	5	729.59	718.00	-1	8,066	-0.01%
2018/05/07	4	706.75	3	723.33	741.00	1	7,911	0.01%
2018/05/04	5	671.80	5	674.20	674.00	0	7,867	0.00%
2018/05/03	5	650.80	4	648.52	653.00	1	7,785	0.01%
2018/05/02	6	647.50	6	655.33	655.00	0	7,734	0.00%
2018/04/30	4	635.00	4	625.50	627.00	0	7,707	0.00%
2018/04/26	5	606.20	4	597.75	593.00	1	7,738	0.01%
2018/04/25	4	629.75	4.2	603.23	584.00	-0.2	7,584	0.00%
2018/04/24	3	670.67	3	643.33	639.00	0	7,374	0.00%
2018/04/23	3	647.00	3.1	658.28	684.00	-0.1	7,193	0.00%
2018/04/20	1	640.00	36	640.47	622.00	-35	7,192	-0.49%
2018/04/19	5	674.40	5	666.27	650.00	0	7,135	0.00%
2018/04/18	10	613.00	0	664.00	664.00	10	6,969	0.14%
2018/04/17	16	621.75	6	607.00	604.00	10	6,938	0.14%
2018/04/16	0	0.00	6	609.33	616.00	-6	6,791	-0.09%
2018/04/13	1	567.00	1	560.00	560.00	0	6,736	0.00%
2018/04/12	1	555.00	1	552.00	552.00	0	6,707	0.00%
2018/04/11	0	0.00	0.1	543.00	544.00	-0.1	6,723	0.00%
2018/04/10	35	546.89	2	547.00	545.00	33	6,796	0.49%
2018/04/09	2	513.00	2	510.50	532.00	0	6,716	0.00%
2018/03/31	2	537.00	2	539.50	522.00	0	6,625	0.00%
2018/03/30	1	532.00	1	545.00	522.00	0	6,663	0.00%
2018/03/29	11	510.82	2	513.50	520.00	9	6,608	0.14%
2018/03/27	1	506.00	1	503.00	503.00	0	6,542	0.00%
2018/03/26	3	491.17	3	478.00	475.00	0	6,466	0.00%
2018/03/23	6	489.50	1	499.50	484.00	5	6,424	0.08%
2018/03/22	12	510.25	14	507.36	507.00	-2	6,438	-0.03%
2018/03/21	2	471.50	1	483.50	488.00	1	6,366	0.02%
2018/03/20	3	442.67	3	449.00	467.00	0	6,256	0.00%
2018/03/16	0	0.00	1	423.00	425.00	-1	6,091	-0.02%
2018/03/15	5	408.50	0	0.00	417.50	5	6,030	0.08%
2018/03/09	2	396.00	2	405.00	405.50	0	5,986	0.00%
2018/03/07	0	0.00	5	382.00	393.50	-5	5,856	-0.09%
2018/03/06	3	382.17	0.5	383.00	383.50	2.5	5,819	0.04%
2018/03/05	20	377.73	0	0.00	377.00	20	6,084	0.33%
2018/03/01	1	342.00	1	339.00	346.00	0	5,882	0.00%
2018/02/26	6	327.42	1	327.00	325.00	5	5,824	0.09%
2018/02/23	3	335.00	2	325.00	325.00	1	5,726	0.02%
2018/02/22	0.7	325.50	0	325.50	327.00	0.6	5,606	0.01%
2018/02/05	1	388.50	5	386.00	385.00	-4	5,207	-0.08%
2018/02/02	11	403.55	1	412.00	400.00	10	5,176	0.19%
2018/01/31	0	0.00	1	388.00	387.00	-1	5,049	-0.02%
2018/01/26	3	390.33	2	379.00	373.00	1	4,892	0.02%
2018/01/25	6	403.92	5	401.70	395.50	1	4,805	0.02%
2018/01/24	2	399.50	3.2	399.48	397.00	-1.2	4,794	-0.02%
2018/01/23	10	422.10	10.1	406.18	395.00	-0.1	4,728	0.00%
2018/01/22	1	382.50	1	397.00	415.00	0	4,613	0.00%
2018/01/18	1	360.00	1	357.00	362.00	0	4,482	0.00%
2018/01/17	2	355.25	2	354.00	355.00	0	4,397	0.00%
2018/01/16	4	343.25	4	351.25	360.50	0	4,332	0.00%
2018/01/15	5	366.00	5	351.30	354.00	0	4,165	0.00%
2018/01/12	1	393.00	1	372.50	375.00	0	4,073	0.00%
2018/01/11	1	389.00	12	389.96	386.50	-11	4,022	-0.27%
2018/01/10	6	388.75	6	386.67	379.50	0	3,929	0.00%
2018/01/09	4	396.13	4	394.88	394.00	0	3,907	0.00%
2018/01/04	1	402.00	1	418.00	398.50	0	3,820	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－10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－15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－16天前

...詳全文

國巨

券商分點績效/獲利分析

福勝券商分點個股進出
福勝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

福勝 券商分點個股進出 福勝 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

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析