國巨 (2327)-兆豐-台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
662
漲跌
▲5
漲幅
+0.76%
成交量
5,961張
產業
上市電子零組件類股
1882人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國巨 (2327)籌碼相關－兆豐-台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

兆豐-台南券商分點個股進出
兆豐-台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	大量交易提示
2024/05/31	0	670.00	1	675.00	662.00	-1	2,834	-0.03%
2024/05/30	0	0.00	2.5	657.18	657.00	-2.5	2,778	-0.09%
2024/05/29	1	670.00	4	667.00	668.00	-3	2,791	-0.11%
2024/05/28	2	669.50	0	0.00	669.00	2	2,854	0.07%
2024/05/27	0.2	664.33	3	670.00	667.00	-2.9	2,880	-0.10%
2024/05/24	2.1	650.81	3	651.66	651.00	-0.9	2,838	-0.03%
2024/05/23	0	0.00	2	640.00	638.00	-2	2,811	-0.07%
2024/05/21	1	627.00	0	0.00	630.00	1	2,814	0.04%
2024/05/20	3	635.67	0	0.00	634.00	3	2,812	0.11%
2024/05/17	0.1	642.00	0	0.00	640.00	0.1	2,801	0.00%
2024/05/16	0	0.00	3	644.67	645.00	-3	2,800	-0.11%
2024/05/15	0	0.00	1	637.00	630.00	-1	2,808	-0.04%
2024/05/13	2	636.50	1	638.00	636.00	1	2,813	0.04%
2024/05/10	2	638.49	3	636.00	635.00	-1	2,809	-0.04%
2024/05/09	1	651.00	0	0.00	648.00	1	2,781	0.04%
2024/05/08	4	663.75	1	661.00	662.00	3	2,748	0.11%
2024/05/07	1	649.00	1	647.08	658.00	0	2,729	0.00%
2024/05/06	1	659.00	0	0.00	659.00	1	2,689	0.04%
2024/05/03	2.1	667.86	4	665.50	655.00	-1.9	2,641	-0.07%
2024/04/30	1	627.00	1	637.00	625.00	0	2,463	0.00%
2024/04/29	1	630.00	0.1	626.00	631.00	0.9	2,447	0.04%
2024/04/25	1	614.00	0	616.00	615.00	1	2,414	0.04%
2024/04/24	0	0.00	0	621.00	624.00	0	2,408	0.00%
2024/04/23	1	606.00	1	607.00	607.00	0	2,442	0.00%
2024/04/22	0	0.00	1	600.00	599.00	-1	2,430	-0.04%
2024/04/19	0	580.00	1	590.00	588.00	-1	2,393	-0.04%
2024/04/17	1	590.00	0	0.00	593.00	1	2,342	0.04%
2024/04/12	0	0.00	3.1	619.92	618.00	-3.1	2,286	-0.13%
2024/04/11	1	609.00	0.1	615.82	609.00	0.9	2,256	0.04%
2024/04/10	1	619.00	1.1	624.91	621.00	-0.1	2,230	0.00%
2024/04/09	0	0.00	1	620.00	615.00	-1	2,228	-0.04%
2024/04/08	3.2	620.52	3.3	618.39	617.00	-0.1	2,225	-0.01%
2024/04/03	1	614.00	2	616.00	614.00	-1	2,189	-0.05%
2024/04/02	5	617.40	7	616.00	616.00	-2	2,171	-0.09%
2024/04/01	10	615.00	6	617.84	622.00	4	2,135	0.19%
2024/03/29	0	0.00	1	594.00	591.00	-1	2,016	-0.05%
2024/03/26	2	576.50	1	576.00	577.00	1	2,007	0.05%
2024/03/25	1	580.00	5	594.00	582.00	-4	1,987	-0.20%
2024/03/22	1	577.00	1.3	587.31	588.00	-0.3	1,970	-0.02%
2024/03/20	0	0.00	13	580.15	579.00	-13	1,938	-0.67%
2024/03/19	1	580.00	0	0.00	578.00	1	2,018	0.05%
2024/03/18	1	585.00	0	0.00	586.00	1	2,040	0.05%
2024/03/15	0	0.00	1	580.00	583.00	-1	2,079	-0.05%
2024/03/13	2	584.00	1	580.00	583.00	1	2,121	0.05%
2024/03/11	2	564.00	0	0.00	566.00	2	2,078	0.10%
2024/03/08	0	0.00	3	562.67	565.00	-3	2,087	-0.14%
2024/03/07	2	556.50	0	0.00	556.00	2	2,034	0.10%
2024/03/06	4	555.00	0	0.00	556.00	4	2,040	0.20%
2024/03/05	3.1	550.77	2	552.00	549.00	1.1	2,074	0.05%
2024/03/04	2.3	557.30	1	558.00	556.00	1.3	2,094	0.06%
2024/03/01	13	569.85	3	564.67	563.00	10	2,148	0.47%
2024/02/29	1	553.00	0	0.00	558.00	1	2,085	0.05%
2024/02/27	0.4	542.00	0	0.00	539.00	0.4	2,137	0.02%
2024/02/26	0	0.00	1	545.00	547.00	-1	2,124	-0.05%
2024/02/23	2.1	544.38	0	0.00	541.00	2.1	2,119	0.10%
2024/02/21	1	555.00	0	0.00	556.00	1	2,096	0.05%
2024/02/20	0	0.00	1	553.00	554.00	-1	2,090	-0.05%
2024/02/19	1.2	550.83	0	548.00	551.00	1.2	2,097	0.06%
2024/02/16	1	542.00	4	543.50	543.00	-3	2,094	-0.14%
2024/02/02	0.3	555.00	0	0.00	555.00	0.3	2,047	0.01%
2024/01/30	1	551.00	0	0.00	550.00	1	2,035	0.05%
2024/01/29	0	0.00	0.1	558.00	558.00	-0.1	2,030	0.00%
2024/01/18	0	0.00	2	560.00	557.00	-2	2,132	-0.09%
2024/01/17	3.2	573.94	0	0.00	559.00	3.2	2,125	0.15%
2024/01/16	1.3	567.46	1	565.00	564.00	0.3	2,054	0.01%
2024/01/12	0.3	561.00	0	562.00	560.00	0.3	2,035	0.01%
2024/01/09	0.4	567.00	1	565.00	565.00	-0.6	2,090	-0.03%
2024/01/08	1	571.00	0	0.00	572.00	1	2,080	0.05%
2024/01/02	1	588.00	0	0.00	587.00	1	2,110	0.05%
2023/12/29	1	593.00	1	597.00	597.00	0	2,097	0.00%
2023/12/28	3	597.00	0	0.00	597.00	3	2,110	0.14%
2023/12/27	0	0.00	1	601.00	601.00	-1	2,114	-0.05%
2023/12/26	3	598.00	0	0.00	600.00	3	2,124	0.14%
2023/12/22	1	593.00	0	597.00	596.00	1	2,130	0.05%
2023/12/21	2	605.50	2	611.50	607.00	0	2,113	0.00%
2023/12/20	1	614.00	1	614.00	614.00	0	2,114	0.00%
2023/12/18	3	619.33	0	0.00	620.00	3	2,095	0.14%
2023/12/15	0.8	632.00	0	630.00	633.00	0.8	2,091	0.04%
2023/12/14	3	630.00	6.8	629.91	634.00	-3.8	2,058	-0.18%
2023/12/13	3	604.33	0	0.00	605.00	3	1,990	0.15%
2023/12/12	1	619.00	0.6	620.00	619.00	0.4	1,991	0.02%
2023/12/11	1	613.98	0	0.00	614.00	1	1,943	0.05%
2023/12/08	0	0.00	1.3	599.76	601.00	-1.3	1,894	-0.07%
2023/12/06	1	590.00	0	591.00	595.00	1	1,901	0.05%
2023/12/05	0	0.00	2.1	599.40	600.00	-2.1	1,877	-0.11%
2023/12/01	0	0.00	0.2	596.00	597.00	-0.2	1,862	-0.01%
2023/11/30	1	600.00	0	0.00	601.00	1	1,869	0.05%
2023/11/29	0	594.00	0	0.00	599.00	0	1,847	0.00%
2023/11/28	0.2	590.00	0.1	585.00	594.00	0.1	1,921	0.01%
2023/11/24	0	0.00	1	568.00	575.00	-1	1,859	-0.05%
2023/11/20	1	543.00	0	0.00	543.00	1	1,779	0.06%
2023/11/16	1	540.00	0	0.00	545.00	1	1,780	0.06%
2023/11/15	0	0.00	0.7	546.00	548.00	-0.7	1,768	-0.04%
2023/11/14	1.3	551.15	0	0.00	546.00	1.3	1,764	0.07%
2023/11/13	0.2	550.00	3	556.00	557.00	-2.8	1,781	-0.16%
2023/11/10	1	545.00	0	0.00	545.00	1	1,771	0.06%
2023/11/09	2	546.00	1	544.00	545.00	1	1,778	0.06%
2023/11/08	1	550.00	0	0.00	549.00	1	1,796	0.06%
2023/11/03	1	547.00	1	549.00	549.00	0	1,785	0.00%
2023/11/02	0	0.00	0.3	548.00	547.00	-0.3	1,778	-0.02%
2023/11/01	0	0.00	1	543.00	538.00	-1	1,760	-0.06%
2023/10/31	1	524.00	0.3	530.00	526.00	0.7	1,721	0.04%
2023/10/30	0.2	535.00	0	0.00	539.00	0.2	1,730	0.01%
2023/10/27	0	0.00	2.6	533.00	534.00	-2.6	1,733	-0.15%
2023/10/26	0	513.00	0	510.00	510.00	0	1,725	0.00%
2023/10/25	1	527.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	1	530.00	0	0.00	525.00	1	1,751	0.06%
2023/10/23	0	0.00	1	535.00	530.00	-1	1,790	-0.06%
2023/10/20	2	532.00	0	0.00	530.00	2	1,796	0.11%
2023/10/12	0	0.00	1.4	542.00	543.00	-1.4	1,840	-0.08%
2023/10/11	0.4	525.00	0	0.00	527.00	0.4	1,801	0.02%
2023/10/06	0	0.00	0.1	525.00	525.00	-0.1	1,822	-0.01%
2023/10/05	0	0.00	1.1	529.90	530.00	-1.1	1,819	-0.06%
2023/10/03	0	0.00	1	522.00	520.00	-1	1,822	-0.05%
2023/10/02	0	0.00	0	530.00	533.00	0	1,829	0.00%
2023/09/25	1	527.00	1	525.00	521.00	0	1,881	0.00%
2023/09/22	1	515.00	1	513.00	521.00	0	1,870	0.00%
2023/09/21	0	0.00	3	516.67	518.00	-3	1,882	-0.16%
2023/09/20	0	0.00	0.1	518.00	520.00	-0.1	1,877	-0.01%
2023/09/19	1	522.00	3	520.00	520.00	-2	1,880	-0.11%
2023/09/18	1	524.00	1.1	525.86	525.00	-0.1	1,903	0.00%
2023/09/15	1	517.00	0.1	518.00	522.00	0.9	1,898	0.05%
2023/09/13	1	507.00	0	0.00	506.00	1	1,881	0.05%
2023/09/12	0	0.00	0.1	511.00	514.00	-0.1	1,892	-0.01%
2023/09/11	1	507.00	0	0.00	500.00	1	1,896	0.05%
2023/09/08	1	503.00	0	0.00	502.00	1	1,918	0.05%
2023/09/07	0	0.00	1	504.00	502.00	-1	1,945	-0.05%
2023/09/05	0	0.00	5.3	505.90	508.00	-5.3	1,979	-0.27%
2023/09/04	0	0.00	0.2	497.00	497.50	-0.2	1,991	-0.01%
2023/09/01	5	504.00	2.1	501.17	499.50	3	1,977	0.15%
2023/08/15	0	458.50	0	0.00	453.00	0	2,548	0.00%
2023/08/14	0	0.00	0.6	458.00	457.00	-0.6	2,577	-0.02%
2023/08/10	0	0.00	6	467.33	467.00	-6	2,590	-0.23%
2023/08/09	0	0.00	1	469.50	465.50	-1	2,594	-0.04%
2023/08/07	1	466.00	0.1	465.50	468.00	0.9	2,609	0.03%
2023/08/04	6	462.92	0	0.00	464.00	6	2,621	0.23%
2023/08/02	0.1	463.00	0	0.00	463.00	0.1	2,653	0.00%
2023/08/01	0.2	462.00	0	0.00	461.50	0.2	2,637	0.01%
2023/07/31	0.1	463.00	0	0.00	459.50	0.1	2,652	0.00%
2023/07/28	0.2	472.00	0	0.00	471.50	0.2	2,642	0.01%
2023/07/27	0.1	457.00	0	0.00	456.00	0.1	2,603	0.00%
2023/07/25	0.1	462.36	0	0.00	461.50	0.1	2,565	0.00%
2023/07/24	0.1	465.00	0	0.00	457.50	0.1	2,572	0.00%
2023/07/21	1	482.00	2	473.25	473.50	-1	2,539	-0.04%
2023/07/19	0	487.25	10	490.40	486.00	-10	2,551	-0.39%
2023/07/17	10	496.50	0	496.50	503.00	10	2,606	0.38%
2023/07/07	0	0.00	6	492.50	491.50	-6	2,763	-0.22%
2023/07/04	0	0.00	6.3	499.53	497.50	-6.3	2,763	-0.23%
2023/07/03	0	0.00	0.1	499.17	499.50	-0.1	2,747	0.00%
2023/06/27	7	488.86	0	0.00	487.00	7	2,787	0.25%
2023/06/26	0	488.00	0	0.00	486.00	0	2,801	0.00%
2023/06/19	0	0.00	1	502.00	498.00	-1	2,844	-0.04%
2023/06/16	1	510.00	9	504.89	506.00	-8	2,851	-0.28%
2023/06/15	8.2	506.07	1	503.00	510.00	7.2	2,843	0.25%
2023/06/14	0.1	500.00	0.2	499.00	499.50	-0.1	2,833	0.00%
2023/06/12	1.2	492.44	1	499.00	488.00	0.2	2,910	0.01%
2023/06/09	0.1	495.00	12	494.63	492.50	-11.9	2,944	-0.40%
2023/06/08	1.1	498.48	0	0.00	494.00	1.1	2,967	0.04%
2023/06/07	0	0.00	0	503.50	504.00	0	3,005	0.00%
2023/06/06	3	514.97	0	0.00	502.00	3	3,017	0.10%
2023/06/05	0	518.33	2	517.00	519.00	-2	2,987	-0.07%
2023/06/02	0	0.00	0.1	507.00	506.00	-0.1	2,963	0.00%
2023/05/31	0	0.00	1	508.00	508.00	-1	2,953	-0.03%
2023/05/29	2	507.00	8	503.00	508.00	-6	2,835	-0.21%
2023/05/26	0	0.00	0.6	501.00	502.00	-0.6	2,797	-0.02%
2023/05/25	8	493.38	0	0.00	507.00	8	2,742	0.29%
2023/05/24	0.1	489.50	0	0.00	492.50	0.1	2,711	0.00%
2023/05/22	3.1	492.90	0	0.00	493.00	3.1	2,684	0.12%
2023/05/19	1	496.50	2	504.00	495.50	-1	2,674	-0.04%
2023/05/18	2	499.00	0	0.00	500.00	2	2,777	0.07%
2023/05/17	0.2	490.27	0	0.00	488.50	0.2	2,793	0.01%
2023/05/15	0.1	490.50	0	0.00	488.00	0.1	2,865	0.00%
2023/05/10	0	495.00	1	495.50	494.50	-1	2,965	-0.03%
2023/05/08	0	504.00	0	0.00	504.00	0	2,943	0.00%
2023/05/05	1	505.00	0.1	507.00	506.00	1	2,957	0.03%
2023/05/04	0.2	492.49	0	0.00	493.50	0.2	2,967	0.01%
2023/04/28	2	498.25	1.8	500.00	496.00	0.2	3,122	0.01%
2023/04/25	0.3	493.70	0	0.00	490.50	0.3	3,155	0.01%
2023/04/21	4.3	506.92	4	510.50	495.50	0.3	3,149	0.01%
2023/04/20	0	0.00	0	533.00	518.00	0	3,144	0.00%
2023/04/18	3	539.00	1.3	548.40	538.00	1.8	3,290	0.05%
2023/04/17	3	542.00	0	0.00	542.00	3	3,321	0.09%
2023/04/13	0	0.00	0.1	545.00	542.00	-0.1	3,262	0.00%
2023/04/12	0	0.00	1.2	544.94	542.00	-1.2	3,214	-0.04%
2023/04/07	0	517.00	0	0.00	516.00	0	3,105	0.00%
2023/03/31	0	0.00	0.2	528.00	529.00	-0.2	3,095	-0.01%
2023/03/29	0	0.00	0.9	520.90	520.00	-0.9	3,103	-0.03%
2023/03/28	0	0.00	2.1	531.95	531.00	-2.1	3,146	-0.07%
2023/03/24	1	529.00	0.8	520.00	527.00	0.2	3,153	0.01%
2023/03/22	0	0.00	2	507.00	505.00	-2	3,139	-0.06%
2023/03/21	1.1	505.73	0.2	505.00	505.00	0.9	3,160	0.03%
2023/03/20	1	499.50	0	0.00	500.00	1	3,157	0.03%
2023/03/17	2	489.25	1	489.00	496.00	1	3,177	0.03%
2023/03/16	0.1	485.50	0	0.00	486.50	0.1	3,182	0.00%
2023/03/15	0.3	500.00	0	0.00	492.00	0.3	3,179	0.01%
2023/03/14	1.3	508.15	8	506.00	505.00	-6.7	3,132	-0.21%
2023/03/13	1	509.00	1	517.00	519.00	0	3,134	0.00%
2023/03/10	9.4	523.93	1	533.00	518.00	8.4	3,165	0.27%
2023/03/09	2	546.50	10	543.50	541.00	-8	3,173	-0.25%
2023/03/08	0	0.00	2	552.00	550.00	-2	3,208	-0.06%
2023/03/07	0	0.00	1.1	560.81	559.00	-1.1	3,204	-0.03%
2023/03/06	8	546.25	4	550.00	557.00	4	3,199	0.13%
2023/03/03	1	540.00	0.3	549.00	539.00	0.7	3,168	0.02%
2023/03/02	1	536.00	1	531.00	531.00	0	3,150	0.00%
2023/03/01	1	527.00	0	0.00	538.00	1	3,141	0.03%
2023/02/24	1	541.00	1	538.00	538.00	0	3,104	0.00%
2023/02/23	4.2	539.76	0	0.00	543.00	4.2	3,113	0.13%
2023/02/22	1.1	549.45	0	0.00	541.00	1.1	3,120	0.04%
2023/02/20	3	568.33	0	0.00	561.00	3	3,188	0.09%
2023/02/17	0	0.00	1	569.00	569.00	-1	3,234	-0.03%
2023/02/16	9	574.56	7.2	572.64	575.00	1.8	3,252	0.06%
2023/02/15	0	0.00	1.3	539.46	545.00	-1.3	3,223	-0.04%
2023/02/13	1.1	515.73	0	0.00	516.00	1.1	3,261	0.03%
2023/02/10	2	515.00	1	508.00	516.00	1	3,293	0.03%
2023/02/09	0.3	510.07	1.1	518.42	511.00	-0.8	3,308	-0.02%
2023/02/08	1	531.00	0	0.00	531.00	1	3,286	0.03%
2023/02/06	1	531.00	0	0.00	533.00	1	3,371	0.03%
2023/02/02	1	541.00	0	0.00	541.00	1	3,458	0.03%
2023/02/01	0	537.00	0	0.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	0	539.00	540.00	0	3,468	0.00%
2023/01/30	1	532.00	0	0.00	532.00	1	3,436	0.03%
2023/01/13	1.2	523.35	0.8	512.00	514.00	0.4	3,380	0.01%
2023/01/12	0.1	523.00	2	524.50	520.00	-1.9	3,399	-0.06%
2023/01/11	1	530.00	1	525.00	528.00	0	3,430	0.00%
2023/01/09	3	512.67	3.9	520.55	525.00	-0.9	3,404	-0.03%
2023/01/06	1	490.00	1	499.50	496.00	0	3,316	0.00%
2023/01/05	0	0.00	2	482.48	485.50	-2	3,296	-0.06%
2023/01/04	0	0.00	1	466.00	465.00	-1	3,310	-0.03%
2023/01/03	0	0.00	1.6	465.00	465.50	-1.6	3,399	-0.05%
2022/12/28	0	0.00	1	457.50	458.00	-1	3,456	-0.03%
2022/12/27	0	0.00	1	470.00	464.50	-1	3,470	-0.03%
2022/12/26	1	466.50	1	463.00	462.50	0	3,473	0.00%
2022/12/23	0	0.00	0	459.00	460.00	0	3,489	0.00%
2022/12/22	0	0.00	1	465.50	466.50	-1	3,506	-0.03%
2022/12/21	1	455.50	0	0.00	454.50	1	3,514	0.03%
2022/12/20	2	467.25	0	0.00	455.50	2	3,547	0.06%
2022/12/16	1	480.50	0	0.00	480.50	1	3,536	0.03%
2022/12/15	1	495.00	1.1	493.00	495.00	-0.1	3,506	0.00%
2022/12/14	0	0.00	2	483.75	486.00	-2	3,532	-0.06%
2022/12/13	6	478.42	4	478.25	474.00	2	3,606	0.06%
2022/12/08	0.1	484.50	0	0.00	478.50	0.1	3,599	0.00%
2022/12/07	0.1	480.00	0	0.00	484.50	0.1	3,592	0.00%
2022/12/06	1.1	499.95	0.1	498.00	491.00	1	3,580	0.03%
2022/12/05	0.1	499.00	0.8	499.49	502.00	-0.7	3,582	-0.02%
2022/12/02	2	489.00	5	483.40	489.50	-3	3,542	-0.08%
2022/12/01	2	470.25	2	480.00	473.00	0	3,544	0.00%
2022/11/30	32	461.09	32	450.95	463.00	0	3,479	0.00%
2022/11/29	21	438.14	20	435.50	438.00	1	3,419	0.03%
2022/11/28	45	439.31	45	439.84	437.50	0	3,412	0.00%
2022/11/25	0	0.00	2	450.75	445.00	-2	3,397	-0.06%
2022/11/24	0.4	449.50	1	448.50	452.00	-0.6	3,392	-0.02%
2022/11/21	1	455.00	0	0.00	454.00	1	3,392	0.03%
2022/11/17	0.3	463.80	0	0.00	466.00	0.3	3,349	0.01%
2022/11/16	1.2	456.64	0.6	459.00	461.00	0.6	3,355	0.02%
2022/11/15	1	454.00	5	452.20	455.00	-4	3,294	-0.12%
2022/11/14	1	439.00	0.6	439.00	439.50	0.4	3,241	0.01%
2022/11/11	1	446.00	1	450.00	445.50	0	3,187	0.00%
2022/11/10	1	420.00	2	420.75	421.50	-1	3,081	-0.03%
2022/11/09	0	0.00	3	409.00	424.00	-3	3,065	-0.10%
2022/11/08	0	0.00	0	386.50	393.50	0	3,012	0.00%
2022/11/07	1	381.08	0	0.00	382.00	1	2,984	0.03%
2022/11/04	1	388.00	0	0.00	389.50	1	2,986	0.03%
2022/11/03	0	0.00	2.8	385.87	389.50	-2.8	2,937	-0.10%
2022/11/02	1.2	375.77	0	0.00	381.50	1.2	2,891	0.04%
2022/11/01	1.2	367.70	0	0.00	379.00	1.2	2,863	0.04%
2022/10/31	0.2	361.00	1.2	358.67	367.00	-1	2,807	-0.04%
2022/10/19	0.1	268.00	0.1	274.00	268.00	0	2,763	0.00%
2022/10/18	1.1	281.45	11	280.50	278.50	-10	2,727	-0.36%
2022/10/17	10	278.00	0	0.00	278.50	10	2,718	0.37%
2022/10/13	1	268.00	0	0.00	264.00	1	2,756	0.04%
2022/10/11	0	0.00	0	278.50	272.50	0	2,742	0.00%
2022/10/07	1	287.50	0	0.00	287.00	1	2,735	0.04%
2022/10/05	0	0.00	1	298.00	297.50	-1	2,752	-0.04%
2022/10/04	1	288.00	2	285.00	287.50	-1	2,772	-0.04%
2022/10/03	2	280.75	1	282.00	281.00	1	2,786	0.04%
2022/09/30	3	264.33	2	265.00	269.00	1	2,830	0.04%
2022/09/29	1	284.91	0.2	275.50	271.00	0.8	2,818	0.03%
2022/09/28	1	288.00	0	0.00	285.00	1	2,767	0.04%
2022/09/26	1	302.00	0	0.00	297.00	1	2,853	0.04%
2022/09/22	0	0.00	1	324.00	322.50	-1	2,962	-0.03%
2022/09/16	0	0.00	1	335.00	332.00	-1	2,991	-0.03%
2022/09/12	0	0.00	2	337.50	333.00	-2	2,987	-0.07%
2022/09/08	1	333.00	3	331.00	335.00	-2	2,968	-0.07%
2022/09/06	0.1	314.00	0	0.00	316.00	0.1	2,909	0.00%
2022/09/01	3	317.51	1	317.50	317.00	2	2,885	0.07%
2022/08/31	0	0.00	10	327.45	328.50	-10	2,863	-0.35%
2022/08/30	9	316.72	0	0.00	317.50	9	2,851	0.32%
2022/08/29	1	316.00	0	0.00	317.50	1	2,832	0.04%
2022/08/26	1	331.50	5	330.50	332.00	-4	2,781	-0.14%
2022/08/24	1	325.50	1	324.00	324.00	0	2,780	0.00%
2022/08/23	5	324.50	0	0.00	324.00	5	2,838	0.18%
2022/08/16	0	0.00	1	334.50	332.50	-1	2,801	-0.04%
2022/08/12	0	0.00	1	328.00	330.00	-1	2,799	-0.04%
2022/08/10	1	320.50	1	320.50	319.00	0	2,773	0.00%
2022/08/05	1	320.00	0	0.00	323.00	1	2,818	0.04%
2022/08/04	1	312.00	0	0.00	317.00	1	2,824	0.04%
2022/07/26	0.1	335.00	0	0.00	336.50	0.1	2,779	0.00%
2022/07/18	0	0.00	2	321.25	326.50	-2	2,759	-0.07%
2022/07/15	1	319.50	0	0.00	318.50	1	2,725	0.04%
2022/07/14	2	316.75	1	315.00	320.00	1	2,711	0.04%
2022/07/12	0	0.00	2	309.75	309.00	-2	2,648	-0.08%
2022/07/11	0.1	302.00	0	0.00	304.00	0.1	2,589	0.00%
2022/07/08	0	0.00	1	306.00	308.50	-1	2,561	-0.04%
2022/07/07	2	287.00	2	288.25	291.00	0	2,477	0.00%
2022/07/05	2	281.50	0	0.00	284.50	2	2,455	0.08%
2022/07/04	1	281.50	0	0.00	278.00	1	2,403	0.04%
2022/07/01	3	287.37	2	290.75	282.00	1	2,373	0.04%
2022/06/28	0	0.00	1	330.50	332.00	-1	2,242	-0.04%
2022/06/16	0	0.00	1	381.50	368.00	-1	2,151	-0.05%
2022/06/13	2	385.26	0	0.00	384.00	2	2,303	0.09%
2022/06/09	1	403.00	0	0.00	405.00	1	2,318	0.04%
2022/06/08	0	0.00	1	413.50	403.00	-1	2,314	-0.04%
2022/06/02	0	0.00	0	406.00	407.00	0	2,374	0.00%
2022/06/01	0	0.00	1	405.50	405.00	-1	2,432	-0.04%
2022/05/31	0	0.00	1	401.50	405.00	-1	2,444	-0.04%
2022/05/30	1	398.50	24	398.00	399.50	-23	2,397	-0.96%
2022/05/24	0.1	390.00	0	0.00	382.00	0.1	2,548	0.00%
2022/05/23	1	392.50	0	0.00	390.00	1	2,586	0.04%
2022/05/20	1	396.00	0.1	398.00	395.00	0.9	2,622	0.03%
2022/05/18	0	0.00	1	405.50	401.00	-1	2,643	-0.04%
2022/05/17	1	395.50	0	0.00	397.00	1	2,639	0.04%
2022/05/12	1.1	387.05	0	0.00	378.00	1.1	2,629	0.04%
2022/05/10	0	0.00	0.2	392.50	392.50	-0.2	2,684	-0.01%
2022/05/09	0	0.00	0	401.50	398.50	0	2,651	0.00%
2022/05/06	0.1	408.50	0	0.00	408.00	0.1	2,664	0.00%
2022/05/05	0	0.00	1	418.00	417.00	-1	2,680	-0.04%
2022/04/29	0.1	401.50	0	0.00	404.50	0.1	2,759	0.00%
2022/04/12	0.1	395.00	1	390.00	393.00	-0.9	3,491	-0.03%
2022/04/11	1	400.50	0	0.00	398.00	1	3,799	0.03%
2022/04/08	0	0.00	1	414.00	413.00	-1	3,859	-0.03%
2022/03/31	0	0.00	1	436.50	434.00	-1	3,953	-0.03%
2022/03/30	0	0.00	1	436.00	440.00	-1	3,984	-0.03%
2022/03/29	0	0.00	1	430.50	429.50	-1	4,017	-0.02%
2022/03/25	1	435.50	0	0.00	430.50	1	4,082	0.02%
2022/03/23	0	432.50	0	0.00	433.00	0	4,085	0.00%
2022/03/22	2.1	426.24	0	0.00	432.00	2.1	4,078	0.05%
2022/03/18	0	0.00	2	419.00	423.50	-2	4,022	-0.05%
2022/03/17	0	0.00	2	437.25	445.50	-2	3,898	-0.05%
2022/03/16	0.1	419.00	0	0.00	417.50	0.1	3,845	0.00%
2022/03/15	2.1	421.00	0	0.00	420.00	2.1	3,842	0.05%
2022/03/14	0.1	433.00	1.1	436.79	436.00	-1	3,836	-0.03%
2022/03/11	1	433.00	0	0.00	434.00	1	3,873	0.03%
2022/03/10	0.2	436.00	0	0.00	436.00	0.2	3,901	0.00%
2022/03/09	0.1	424.50	0	0.00	423.50	0.1	3,908	0.00%
2022/03/08	0.1	417.00	1	426.50	414.50	-0.9	3,907	-0.02%
2022/03/04	0	0.00	1	453.50	450.50	-1	3,893	-0.03%
2022/03/03	1	461.50	0	0.00	459.50	1	3,924	0.03%
2022/03/02	0	0.00	0.1	460.00	462.50	-0.1	3,956	0.00%
2022/03/01	2.1	462.38	1	463.00	465.00	1.1	3,973	0.03%
2022/02/25	0.1	454.00	9	446.00	451.50	-8.9	3,971	-0.22%
2022/02/24	1.3	455.69	0	0.00	448.00	1.3	3,958	0.03%
2022/02/23	2	465.25	1	463.50	463.50	1	3,927	0.03%
2022/02/22	0	470.00	0	0.00	469.50	0	3,930	0.00%
2022/02/21	0	0.00	1	475.00	479.50	-1	3,963	-0.03%
2022/02/17	1.1	474.41	0.2	473.00	467.50	1	4,028	0.02%
2022/02/16	1	471.50	1	472.00	472.50	0	4,053	0.00%
2022/02/15	1	466.00	0	0.00	464.50	1	4,054	0.02%
2022/02/14	2.2	466.18	5	466.60	464.00	-2.8	4,050	-0.07%
2022/02/11	4.1	480.66	0	0.00	482.00	4.1	4,043	0.10%
2022/02/10	1	472.50	5	480.50	489.50	-4	4,046	-0.10%
2022/02/09	0	0.00	1	466.00	466.00	-1	4,002	-0.02%
2022/02/08	1	458.00	0	0.00	456.50	1	4,004	0.02%
2022/02/07	1	456.00	0	0.00	454.00	1	4,000	0.02%
2022/01/26	0	0.00	1	456.50	459.00	-1	4,047	-0.02%
2022/01/25	1.4	453.79	2	456.00	451.00	-0.6	4,146	-0.01%
2022/01/24	6.6	462.26	0	0.00	463.00	6.6	4,130	0.16%
2022/01/21	5	470.10	0	0.00	469.50	5	4,123	0.12%
2022/01/19	2.1	490.07	0	490.50	487.50	2.1	4,149	0.05%
2022/01/18	4	513.00	4.5	508.11	502.00	-0.5	4,118	-0.01%
2022/01/17	1	489.00	1	489.01	501.00	0	4,049	0.00%
2022/01/14	0	0.00	2	490.00	492.00	-2	4,047	-0.05%
2022/01/13	2	499.00	1	498.00	498.00	1	4,035	0.02%
2022/01/12	0	0.00	11.2	505.39	510.00	-11.2	4,026	-0.28%
2022/01/11	3	503.33	3	499.50	501.00	0	4,009	0.00%
2022/01/10	1	517.00	0.2	518.00	519.00	0.8	3,956	0.02%
2022/01/07	5	520.40	8.2	515.05	515.00	-3.2	3,941	-0.08%
2022/01/06	6.5	522.77	2	521.50	523.00	4.5	3,850	0.12%
2022/01/05	4.1	530.41	5	529.20	535.00	-0.9	3,789	-0.02%
2022/01/04	4	524.25	9.6	526.57	533.00	-5.6	3,671	-0.15%
2022/01/03	0.2	488.67	1	483.27	491.00	-0.9	3,353	-0.03%
2021/12/30	0.1	479.50	2	478.00	479.50	-2	3,300	-0.06%
2021/12/29	0	0.00	1	473.00	474.00	-1	3,332	-0.03%
2021/12/28	0	477.50	0	0.00	478.00	0	3,367	0.00%
2021/12/27	0	0.00	0.1	479.50	481.50	-0.1	3,348	0.00%
2021/12/24	2	477.00	1	473.00	473.00	1	3,395	0.03%
2021/12/23	0.2	472.50	4	474.50	476.00	-3.8	3,393	-0.11%
2021/12/22	0.5	463.50	3.2	465.54	469.50	-2.7	3,393	-0.08%
2021/12/21	0	0.00	0.4	447.00	455.00	-0.4	3,368	-0.01%
2021/12/20	0.1	448.00	1	447.50	448.00	-1	3,366	-0.03%
2021/12/17	4.4	447.77	0	0.00	447.00	4.4	3,378	0.13%
2021/12/14	0	0.00	1	450.00	448.50	-1	3,425	-0.03%
2021/12/13	0	0.00	1	450.50	456.50	-1	3,448	-0.03%
2021/12/10	0	0.00	1	447.50	447.50	-1	3,480	-0.03%
2021/12/09	3	455.00	0	0.00	453.50	3	3,497	0.09%
2021/12/08	2.2	458.14	1	455.50	454.50	1.2	3,501	0.03%
2021/12/07	1	457.50	0	0.00	456.00	1	3,505	0.03%
2021/12/06	3	467.50	0	0.00	465.00	3	3,491	0.09%
2021/12/03	0	0.00	6	471.25	472.50	-6	3,533	-0.17%
2021/12/02	2	468.50	0	0.00	465.00	2	3,524	0.06%
2021/12/01	0	0.00	2	462.25	465.00	-2	3,536	-0.06%
2021/11/30	3	462.65	2	462.00	456.50	1	3,534	0.03%
2021/11/29	0	0.00	1	457.00	459.50	-1	3,527	-0.03%
2021/11/26	1.7	459.40	0	0.00	452.00	1.7	3,537	0.05%
2021/11/24	1	467.50	1.1	468.77	468.00	-0.1	3,593	0.00%
2021/11/23	5.1	459.24	6	462.92	463.00	-1	3,634	-0.03%
2021/11/22	0	0.00	4	463.50	466.00	-4	3,701	-0.11%
2021/11/19	0	0.00	1	460.00	463.00	-1	3,720	-0.03%
2021/11/18	1	454.00	11	452.82	456.00	-10	3,746	-0.27%
2021/11/17	9	440.50	1	448.00	448.00	8	3,775	0.21%
2021/11/16	10	440.75	0	0.00	436.50	10	3,871	0.26%
2021/11/15	0	0.00	3	439.83	442.00	-3	4,120	-0.07%
2021/11/12	3	432.67	5.1	435.39	429.50	-2.1	4,155	-0.05%
2021/11/10	1.4	430.00	2	430.50	430.00	-0.6	4,274	-0.01%
2021/11/09	1	424.00	1	426.00	429.00	0	4,380	0.00%
2021/11/08	4	418.50	1	419.00	419.00	3	4,358	0.07%
2021/11/05	2	424.50	1	422.00	425.50	1	4,396	0.02%
2021/11/04	2	427.50	0	0.00	423.00	2	4,430	0.05%
2021/11/03	0.1	423.00	1	413.00	422.50	-1	4,458	-0.02%
2021/11/02	4.1	411.97	3	416.83	410.00	1.1	4,405	0.02%
2021/11/01	2	431.25	3	432.00	427.00	-1	4,322	-0.02%
2021/10/29	3	435.33	0.1	438.50	434.00	2.9	4,311	0.07%
2021/10/28	3	441.50	4	439.50	438.50	-1	4,310	-0.02%
2021/10/27	2	429.25	2	425.75	430.50	0	4,235	0.00%
2021/10/26	2	428.25	0	0.00	427.50	2	4,261	0.05%
2021/10/21	0.1	427.50	0	0.00	419.50	0.1	4,442	0.00%
2021/10/20	0	0.00	2	424.50	426.00	-2	4,495	-0.04%
2021/10/19	3	418.83	5	418.50	419.00	-2	4,510	-0.04%
2021/10/15	0	0.00	1	410.50	417.00	-1	4,678	-0.02%
2021/10/12	2	412.50	0	0.00	414.00	2	4,751	0.04%
2021/10/08	0	0.00	1	420.00	410.00	-1	4,767	-0.02%
2021/10/07	0	0.00	0.1	414.25	415.50	-0.1	4,774	0.00%
2021/10/06	1	404.00	2	403.00	403.00	-1	4,785	-0.02%
2021/10/05	5	410.00	0	413.00	417.00	5	4,777	0.10%
2021/10/01	2.1	424.00	0	0.00	418.00	2.1	4,818	0.04%
2021/09/30	0	0.00	1	445.00	442.50	-1	4,943	-0.02%
2021/09/29	2	438.35	0	0.00	439.00	2	5,106	0.04%
2021/09/28	0	0.00	1	453.00	453.00	-1	5,152	-0.02%
2021/09/23	2	466.50	1	469.50	469.00	1	5,496	0.02%
2021/09/22	0	0.00	1	453.00	463.00	-1	5,528	-0.02%
2021/09/17	1	465.00	1	469.50	470.50	0	5,571	0.00%
2021/09/16	1	458.50	1	459.50	461.50	0	5,573	0.00%
2021/09/15	1	466.00	0	0.00	466.00	1	5,586	0.02%
2021/09/14	1	486.50	1	489.00	481.00	0	5,612	0.00%
2021/09/10	2	480.75	1.1	480.00	481.50	0.9	5,759	0.02%
2021/09/09	0	0.00	0.1	473.00	475.00	-0.1	5,996	0.00%
2021/09/08	0.5	462.02	0.1	463.50	460.50	0.4	6,141	0.01%
2021/09/06	5	484.40	0	0.00	480.50	5	6,296	0.08%
2021/09/03	0	0.00	11	480.73	480.50	-11	6,299	-0.17%
2021/09/02	1	486.00	0	0.00	479.50	1	6,318	0.02%
2021/09/01	1	489.00	4.1	480.66	489.00	-3.1	6,367	-0.05%
2021/08/31	2	473.00	1	474.00	479.50	1	6,399	0.02%
2021/08/30	1	479.00	1	481.00	484.50	0	6,386	0.00%
2021/08/27	0	0.00	2	476.00	477.00	-2	6,368	-0.03%
2021/08/26	4	466.00	2	463.75	464.50	2	6,378	0.03%
2021/08/24	0	0.00	1	462.00	455.50	-1	6,417	-0.02%
2021/08/23	5	451.70	0	0.00	454.00	5	6,446	0.08%
2021/08/20	37.1	449.33	37	447.51	446.00	0.1	6,412	0.00%
2021/08/19	10.1	460.15	3	451.83	450.00	7.1	6,317	0.11%
2021/08/18	2.1	486.90	1.2	484.37	498.00	1	6,165	0.02%
2021/08/17	1	487.50	1	485.50	474.00	0	6,154	0.00%
2021/08/16	1	488.00	1	491.50	492.00	0	6,266	0.00%
2021/08/13	1.2	503.42	1	500.00	500.00	0.2	6,284	0.00%
2021/08/10	2	530.00	4	531.00	531.00	-2	6,647	-0.03%
2021/08/09	2.1	548.91	0	0.00	545.00	2.1	6,886	0.03%
2021/08/06	2	560.00	0	0.00	558.00	2	7,108	0.03%
2021/08/05	3	559.33	0	0.00	558.00	3	7,424	0.04%
2021/08/04	0.3	552.00	0	0.00	554.00	0.3	7,646	0.00%
2021/08/03	2	551.00	0	0.00	553.00	2	7,734	0.03%
2021/08/02	0	552.00	5	553.00	557.00	-5	7,840	-0.06%
2021/07/30	8	564.13	3.1	565.08	560.00	4.9	7,891	0.06%
2021/07/29	1	570.00	3	566.00	571.00	-2	7,918	-0.03%
2021/07/28	2	576.26	1.1	567.73	565.00	0.9	8,050	0.01%
2021/07/27	11.2	590.62	6	581.50	581.00	5.2	8,046	0.06%
2021/07/26	3	589.00	5	593.60	600.00	-2	7,969	-0.03%
2021/07/23	0.3	592.34	0.2	594.00	589.00	0.1	7,938	0.00%
2021/07/22	1.3	595.23	3	598.00	591.00	-1.7	7,932	-0.02%
2021/07/21	0.1	582.00	108.5	585.32	588.00	-108.4	7,887	-1.37%	大賣/鉅額交易
2021/07/20	1.2	566.58	0	0.00	568.00	1.2	7,901	0.02%
2021/07/19	10.4	583.97	4	569.25	583.00	6.4	7,915	0.08%
2021/07/16	0.6	578.27	1	580.00	578.00	-0.5	7,949	-0.01%
2021/07/15	0.5	585.22	0.3	585.00	586.00	0.2	8,102	0.00%
2021/07/14	1.2	580.13	2.1	582.46	583.00	-0.9	8,112	-0.01%
2021/07/13	1	593.00	3	591.67	581.00	-2	8,160	-0.02%
2021/07/12	2.2	588.00	0	0.00	586.00	2.2	8,159	0.03%
2021/07/09	1.2	587.67	2.1	589.02	584.00	-0.9	8,206	-0.01%
2021/07/08	3.3	602.62	4	593.75	590.00	-0.8	8,194	-0.01%
2021/07/07	4.3	606.61	10.1	604.96	603.00	-5.9	8,163	-0.07%
2021/07/06	13.2	591.51	4.1	583.04	597.00	9	8,056	0.11%
2021/07/05	1	570.00	1	569.00	571.00	0	8,071	0.00%
2021/07/02	0.1	551.77	0	0.00	556.00	0.1	8,041	0.00%
2021/07/01	5.2	564.54	1.2	564.26	557.00	4	8,044	0.05%
2021/06/29	109.7	560.55	4	562.25	555.00	105.7	7,936	1.33%	大買/鉅額交易
2021/06/28	1.3	543.52	0.1	534.00	545.00	1.2	7,801	0.01%
2021/06/25	2	535.50	1	541.00	535.00	1	7,826	0.01%
2021/06/23	0	0.00	3	531.00	534.00	-3	7,848	-0.04%
2021/06/22	0	525.00	1	527.00	525.00	-1	7,888	-0.01%
2021/06/21	4	526.75	0	0.00	527.00	4	7,870	0.05%
2021/06/18	2	543.00	1	551.98	540.00	1	7,826	0.01%
2021/06/17	0.4	537.25	1	549.00	545.00	-0.6	7,778	-0.01%
2021/06/16	1.1	521.90	4.1	528.22	531.00	-3.1	7,623	-0.04%
2021/06/15	0.1	522.00	2.3	512.95	523.00	-2.3	7,543	-0.03%
2021/06/11	2	496.00	0	0.00	494.00	2	7,392	0.03%
2021/06/10	0.1	499.00	2	502.00	500.00	-2	7,461	-0.03%
2021/06/09	0	493.00	0	0.00	496.00	0	7,502	0.00%
2021/06/08	0	0.00	1	490.00	497.50	-1	7,606	-0.01%
2021/06/07	0.1	477.00	0	0.00	477.50	0.1	7,769	0.00%
2021/06/04	0	487.50	1	486.50	491.00	-1	7,782	-0.01%
2021/06/02	1	485.09	0	0.00	486.00	1	8,012	0.01%
2021/06/01	0.1	502.39	1	504.00	500.00	-0.9	8,032	-0.01%
2021/05/31	10.2	503.53	11.1	504.43	505.00	-0.9	8,075	-0.01%
2021/05/28	5	493.00	9	492.61	490.00	-4	8,049	-0.05%
2021/05/27	0	0.00	1	479.00	478.50	-1	8,044	-0.01%
2021/05/26	2	475.50	2	478.51	481.00	0	8,135	0.00%
2021/05/25	1	470.00	1.1	480.05	479.00	-0.1	8,138	0.00%
2021/05/21	2.1	465.02	7	468.71	458.50	-4.9	8,350	-0.06%
2021/05/20	2	446.75	5	446.10	443.50	-3	8,331	-0.04%
2021/05/19	1	438.12	1	442.00	442.50	0	8,333	0.00%
2021/05/18	5.2	442.54	6	440.67	449.00	-0.8	8,340	-0.01%
2021/05/17	9	425.12	6	421.67	415.50	3	8,427	0.04%
2021/05/14	11.1	444.23	3	446.83	440.00	8.1	8,287	0.10%
2021/05/13	5	417.90	3	413.33	409.50	2	8,073	0.02%
2021/05/12	6.2	430.37	5.3	426.25	423.00	0.9	7,929	0.01%
2021/05/11	2.5	483.94	5	492.40	469.00	-2.5	7,730	-0.03%
2021/05/10	0.2	517.18	0	0.00	511.00	0.2	7,695	0.00%
2021/05/07	6	515.67	4	516.75	535.00	2	7,753	0.03%
2021/05/06	3	501.67	2	499.50	501.00	1	7,796	0.01%
2021/05/05	1.1	491.54	1.1	499.64	490.50	0	7,881	0.00%
2021/05/04	4.4	516.43	3	504.02	503.00	1.4	8,049	0.02%
2021/05/03	2.1	529.00	4	537.00	522.00	-1.9	8,230	-0.02%
2021/04/29	4	545.51	2	544.00	543.00	2	8,285	0.02%
2021/04/28	1	548.04	0	0.00	547.00	1	8,373	0.01%
2021/04/26	0	0.00	1	560.00	560.00	-1	8,557	-0.01%
2021/04/23	7	558.71	2.1	557.02	554.00	5	8,685	0.06%
2021/04/22	2.1	552.83	11	555.55	546.00	-8.9	8,861	-0.10%
2021/04/21	2	560.03	3	558.33	557.00	-1	9,069	-0.01%
2021/04/20	3	568.67	4.1	570.06	571.00	-1.1	9,320	-0.01%
2021/04/19	4	553.75	0.3	557.38	553.00	3.7	9,393	0.04%
2021/04/16	9	548.23	0	0.00	551.00	9	9,653	0.09%
2021/04/15	1.2	545.74	3	552.33	553.00	-1.8	10,131	-0.02%
2021/04/14	2.1	547.95	0	0.00	546.00	2.1	10,236	0.02%
2021/04/13	0.1	561.00	0	0.00	556.00	0.1	10,413	0.00%
2021/04/12	1	565.00	4	575.00	563.00	-3	10,560	-0.03%
2021/04/09	2	586.50	3.3	582.46	578.00	-1.3	10,571	-0.01%
2021/04/08	0	0.00	3.7	584.53	587.00	-3.7	10,609	-0.03%
2021/04/07	2	562.00	1.1	567.14	570.00	0.9	10,587	0.01%
2021/04/06	3	560.67	2	561.00	562.00	1	10,645	0.01%
2021/04/01	5.2	550.82	4	549.25	553.00	1.2	10,672	0.01%
2021/03/31	2	561.50	1	553.00	553.00	1	10,747	0.01%
2021/03/30	2	561.50	2	565.00	563.00	0	11,057	0.00%
2021/03/29	2	562.50	2	554.00	554.00	0	11,140	0.00%
2021/03/26	1	556.00	2.1	557.67	559.00	-1.1	11,223	-0.01%
2021/03/25	1.2	545.00	0	0.00	542.00	1.2	11,290	0.01%
2021/03/24	0	0.00	2	549.00	552.00	-2	11,327	-0.02%
2021/03/23	1.4	557.43	1	553.00	554.00	0.4	11,551	0.00%
2021/03/22	1	556.00	1	563.00	563.00	0	11,668	0.00%
2021/03/19	0.2	550.00	0	0.00	552.00	0.2	11,983	0.00%
2021/03/18	1.2	567.17	0	0.00	559.00	1.2	12,076	0.01%
2021/03/17	3.1	574.23	3.2	572.44	568.00	-0.1	12,371	0.00%
2021/03/16	3	585.33	1.1	585.91	579.00	1.9	12,758	0.01%
2021/03/15	1	568.00	1.1	580.00	580.00	-0.1	13,158	0.00%
2021/03/12	2.7	573.00	2	570.50	572.00	0.7	13,230	0.00%
2021/03/11	5	555.20	8	562.75	565.00	-3	13,241	-0.02%
2021/03/10	6.1	538.94	5	534.00	534.00	1.1	13,112	0.01%
2021/03/09	20	539.30	11	535.09	535.00	9	13,284	0.07%
2021/03/08	4.7	559.49	2	557.00	547.00	2.7	13,266	0.02%
2021/03/05	11.1	570.00	8	567.63	564.00	3.1	13,334	0.02%
2021/03/04	2.1	573.86	0	0.00	575.00	2.1	13,528	0.02%
2021/03/03	1	584.00	1	577.00	592.00	0	13,543	0.00%
2021/03/02	1.1	598.00	2	599.00	583.00	-0.9	13,585	-0.01%
2021/02/26	15.3	597.39	6	593.83	593.00	9.3	13,877	0.07%
2021/02/25	2	621.00	1	624.00	614.00	1	14,159	0.01%
2021/02/24	8	626.00	3	626.33	612.00	5	14,233	0.04%
2021/02/23	3.1	627.74	8.2	629.05	637.00	-5.1	14,323	-0.04%
2021/02/22	1	619.00	6	622.17	620.00	-5	14,226	-0.04%
2021/02/19	1	607.00	0	0.00	609.00	1	14,128	0.01%
2021/02/18	12	618.58	13	616.31	612.00	-1	14,133	-0.01%
2021/02/17	14	608.00	19.2	619.31	623.00	-5.2	14,120	-0.04%
2021/02/05	6	593.33	9	590.67	588.00	-3	13,936	-0.02%
2021/02/04	1	583.00	0	0.00	583.00	1	13,989	0.01%
2021/02/03	4	591.50	1	589.00	593.00	3	14,107	0.02%
2021/02/02	1	585.00	1	590.00	596.00	0	14,114	0.00%
2021/02/01	8.1	569.21	11	562.09	573.00	-2.9	14,079	-0.02%
2021/01/29	5	587.00	6	586.67	574.00	-1	13,973	-0.01%
2021/01/28	11.3	581.24	5	578.20	577.00	6.3	13,970	0.04%
2021/01/27	6.1	597.13	5	589.40	597.00	1.1	14,095	0.01%
2021/01/26	7	612.71	7	613.29	597.00	0	14,352	0.00%
2021/01/25	7	633.43	7	629.29	626.00	0	14,157	0.00%
2021/01/22	12	607.25	0	0.00	608.00	12	13,907	0.09%
2021/01/21	2	602.50	2	601.50	608.00	0	13,821	0.00%
2021/01/20	2	596.50	2.1	602.15	594.00	-0.1	13,714	0.00%
2021/01/19	1	609.00	2	611.50	608.00	-1	13,633	-0.01%
2021/01/18	2	602.00	12.1	591.82	602.00	-10.1	13,587	-0.07%
2021/01/15	7.1	608.63	3	614.33	602.00	4.1	13,422	0.03%
2021/01/14	19	600.21	17	599.41	608.00	2	13,162	0.02%
2021/01/13	2.1	600.75	13.2	592.57	604.00	-11.2	12,921	-0.09%
2021/01/12	5.1	579.04	8	579.25	575.00	-2.9	12,604	-0.02%
2021/01/11	6	588.50	9	584.80	592.00	-3	12,407	-0.02%
2021/01/08	13	571.08	14	558.71	572.00	-1	12,221	-0.01%
2021/01/07	2.1	526.39	4	523.75	529.00	-2	11,699	-0.02%
2021/01/06	4	515.02	0	0.00	513.00	4	11,576	0.03%
2021/01/05	1	524.00	1	535.00	528.00	0	11,391	0.00%
2021/01/04	3	520.67	3.1	519.97	520.00	-0.1	11,327	0.00%
2020/12/31	2	515.00	0	0.00	518.00	2	11,391	0.02%
2020/12/30	1	509.00	6	519.50	521.00	-5	11,285	-0.04%
2020/12/29	1.3	505.80	2	507.00	506.00	-0.8	11,147	-0.01%
2020/12/28	2	501.00	2.1	500.67	502.00	-0.1	11,076	0.00%
2020/12/25	8	503.37	7	500.21	500.00	1	11,117	0.01%
2020/12/24	5	509.40	10.1	511.39	504.00	-5.1	11,211	-0.05%
2020/12/23	10.1	490.95	4.1	485.55	492.00	6	10,873	0.06%
2020/12/22	0.1	483.00	14	487.00	477.50	-13.9	10,803	-0.13%
2020/12/21	1.1	479.73	2.3	479.89	482.00	-1.2	10,763	-0.01%
2020/12/18	5	487.60	15.1	492.82	485.50	-10.1	10,661	-0.09%
2020/12/17	15	485.27	11	489.06	495.00	4	10,605	0.04%
2020/12/16	3	495.83	5	500.00	495.50	-2	10,384	-0.02%
2020/12/15	12.5	496.88	14.1	499.78	488.50	-1.6	10,241	-0.02%
2020/12/14	6.2	518.58	7	516.86	520.00	-0.8	9,964	-0.01%
2020/12/11	5.8	516.47	6.1	519.98	518.00	-0.3	9,826	0.00%
2020/12/10	13.4	503.35	2.3	508.96	509.00	11.1	9,487	0.12%
2020/12/09	6.3	489.66	7.1	491.29	499.00	-0.9	9,114	-0.01%
2020/12/08	5	467.50	5.1	464.45	466.50	-0.1	8,669	0.00%
2020/12/07	0	0.00	4	468.38	458.50	-4	8,607	-0.05%
2020/12/04	3	458.50	2	460.25	459.00	1	8,562	0.01%
2020/12/03	18.2	463.70	2.1	460.50	460.50	16.1	8,610	0.19%
2020/12/02	2	449.81	2	451.00	450.00	0	8,368	0.00%
2020/12/01	1	447.00	5.1	450.02	454.00	-4.1	8,276	-0.05%
2020/11/30	2	446.75	17	445.88	442.00	-15	8,157	-0.18%
2020/11/27	3	430.00	3.1	432.58	436.00	-0.1	7,936	0.00%
2020/11/26	3	426.17	1.1	427.95	428.50	1.9	7,906	0.02%
2020/11/25	11	429.50	26.1	424.98	423.00	-15.1	7,934	-0.19%
2020/11/24	8.1	434.81	14	437.29	437.50	-5.9	7,624	-0.08%
2020/11/23	3	418.67	1.6	416.06	418.50	1.4	7,265	0.02%
2020/11/20	17	415.65	4.1	409.61	412.00	12.9	7,173	0.18%
2020/11/19	1	406.50	2	404.75	404.00	-1	7,018	-0.01%
2020/11/17	0	0.00	2.1	399.27	398.50	-2.1	7,138	-0.03%
2020/11/16	1	396.00	0.1	401.33	396.50	0.9	7,492	0.01%
2020/11/13	0	397.00	1	395.50	397.00	-1	7,674	-0.01%
2020/11/12	1	396.50	5	396.50	395.50	-4	7,652	-0.05%
2020/11/11	7	390.50	1.2	393.42	392.50	5.8	7,575	0.08%
2020/11/10	3	389.33	4	390.13	388.00	-1	7,471	-0.01%
2020/11/09	3	387.50	1.1	389.36	388.00	2	7,478	0.03%
2020/11/06	0	0.00	1	382.00	381.50	-1	7,575	-0.01%
2020/11/05	0	0.00	3	382.67	386.50	-3	7,539	-0.04%
2020/11/04	1	380.50	6	379.92	381.50	-5	7,496	-0.07%
2020/11/03	4.5	372.77	15.2	372.31	377.50	-10.7	7,553	-0.14%
2020/10/28	0.1	357.00	0	0.00	357.00	0.1	7,623	0.00%
2020/10/21	0.3	356.50	0	0.00	356.50	0.3	8,727	0.00%
2020/10/20	2	358.50	0	0.00	360.00	2	8,885	0.02%
2020/10/16	0	0.00	1	362.00	359.50	-1	9,188	-0.01%
2020/10/13	2	356.50	0	0.00	356.50	2	9,387	0.02%
2020/10/12	2.5	359.40	0	0.00	353.00	2.5	9,402	0.03%
2020/10/08	0	0.00	14	360.93	363.00	-14	9,359	-0.15%
2020/10/07	0	0.00	6	356.00	356.00	-6	9,362	-0.06%
2020/10/06	11	356.00	1	357.50	355.50	10	9,463	0.11%
2020/10/05	0	0.00	2	350.50	354.50	-2	9,610	-0.02%
2020/09/30	0	0.00	3	349.50	351.50	-3	9,742	-0.03%
2020/09/29	2.1	352.45	3	346.50	348.00	-0.9	9,854	-0.01%
2020/09/28	0	0.00	1	329.50	331.50	-1	10,005	-0.01%
2020/09/25	5	324.30	0	0.00	324.00	5	10,214	0.05%
2020/09/24	0	0.00	0.1	331.50	331.00	-0.1	10,258	0.00%
2020/09/22	1	345.50	0	0.00	344.00	1	10,435	0.01%
2020/09/21	1	349.00	1	348.00	348.00	0	10,815	0.00%
2020/09/17	5	358.90	6	358.42	357.50	-1	11,223	-0.01%
2020/09/16	0	0.00	5	355.50	353.00	-5	11,480	-0.04%
2020/09/15	2	356.75	0	0.00	355.50	2	11,677	0.02%
2020/09/14	0	0.00	5.1	355.03	358.50	-5.1	11,925	-0.04%
2020/09/11	0.1	350.00	22	345.16	349.50	-22	12,114	-0.18%
2020/09/10	0	0.00	5	354.00	345.00	-5	12,332	-0.04%
2020/09/09	2	345.25	3	343.33	350.50	-1	12,512	-0.01%
2020/09/08	35.1	349.49	10	344.00	350.00	25.1	12,543	0.20%
2020/09/04	0.3	340.00	0	0.00	340.00	0.3	12,801	0.00%
2020/09/03	2	340.25	1	338.00	344.00	1	12,939	0.01%
2020/09/01	2	327.50	3	331.50	337.00	-1	13,192	-0.01%
2020/08/28	0	0.00	1	339.50	340.50	-1	13,726	-0.01%
2020/08/26	0	0.00	1	337.00	337.00	-1	14,096	-0.01%
2020/08/25	2	333.50	0	0.00	333.00	2	14,292	0.01%
2020/08/24	11	341.18	12	333.46	333.50	-1	14,375	-0.01%
2020/08/21	13	333.96	16	338.75	344.00	-3	14,441	-0.02%
2020/08/20	23	333.39	5	335.20	330.00	18	14,470	0.12%
2020/08/19	13	369.92	10	362.00	354.50	3	14,228	0.02%
2020/08/18	6	378.67	7	375.36	373.00	-1	14,298	-0.01%
2020/08/17	1	378.00	7	381.29	379.00	-6	14,440	-0.04%
2020/08/14	9	374.94	0	0.00	375.00	9	14,667	0.06%
2020/08/13	1	379.50	5	378.80	376.50	-4	15,105	-0.03%
2020/08/12	11	387.32	9	385.94	380.50	2	15,219	0.01%
2020/08/11	1	386.00	1	390.50	385.50	0	15,357	0.00%
2020/08/10	4	384.88	1	385.50	384.50	3	15,642	0.02%
2020/08/07	9	396.17	5	394.00	390.00	4	15,917	0.03%
2020/08/06	9	394.44	3	392.00	391.50	6	15,909	0.04%
2020/08/05	4	398.75	10	397.85	397.50	-6	15,991	-0.04%
2020/08/04	1	392.50	1	391.00	391.00	0	16,000	0.00%
2020/08/03	14	393.11	12	392.00	390.00	2	16,227	0.01%
2020/07/31	0	0.00	6	387.25	389.00	-6	16,468	-0.04%
2020/07/30	0	0.00	2	383.50	381.50	-2	16,727	-0.01%
2020/07/29	5	380.70	0	0.00	382.50	5	17,464	0.03%
2020/07/28	47	404.93	30	399.62	384.00	17	17,642	0.10%
2020/07/27	7	403.07	19	401.45	406.00	-12	17,457	-0.07%
2020/07/24	6	391.33	7.2	391.67	389.50	-1.2	17,439	-0.01%
2020/07/23	5	389.60	2	393.75	389.50	3	17,949	0.02%
2020/07/22	3	392.83	6	394.33	396.00	-3	18,359	-0.02%
2020/07/21	3	388.00	11	388.64	388.00	-8	18,441	-0.04%
2020/07/20	2.2	380.77	1	378.50	382.00	1.2	18,646	0.01%
2020/07/17	5	380.00	6	379.50	379.00	-1	18,968	-0.01%
2020/07/16	5	377.50	5	377.00	377.00	0	19,192	0.00%
2020/07/15	7	378.36	5	378.50	374.50	2	19,332	0.01%
2020/07/14	8	383.81	6	383.42	374.00	2	19,688	0.01%
2020/07/13	7	372.79	7	374.64	380.50	0	19,916	0.00%
2020/07/10	3	376.67	2	381.25	370.50	1	20,835	0.00%
2020/07/09	8	383.56	5	384.70	379.50	3	20,941	0.01%
2020/07/08	11	389.82	14	391.75	387.00	-3	21,081	-0.01%
2020/07/07	16	390.81	21	390.93	392.50	-5	21,183	-0.02%
2020/07/06	12.1	376.12	6	375.25	378.50	6.1	21,407	0.03%
2020/07/03	7	379.71	8	380.13	377.00	-1	21,730	0.00%
2020/07/02	6	380.33	6	379.75	377.00	0	21,947	0.00%
2020/07/01	9	382.22	8	383.38	379.50	1	22,053	0.00%
2020/06/30	19	379.32	6	378.17	381.00	13	22,017	0.06%
2020/06/29	7	395.43	2	395.75	391.00	5	21,701	0.02%
2020/06/24	3	409.33	4	413.13	407.50	-1	21,595	0.00%
2020/06/23	6	404.83	10	403.95	406.00	-4	21,573	-0.02%
2020/06/22	3	397.83	6	398.50	396.50	-3	21,487	-0.01%
2020/06/19	4	409.63	4	410.38	404.50	0	21,565	0.00%
2020/06/18	0	0.00	8	403.19	405.00	-8	21,525	-0.04%
2020/06/17	5	399.90	4	400.50	399.00	1	21,523	0.00%
2020/06/16	2	392.00	2	395.00	396.00	0	21,656	0.00%
2020/06/15	1	380.00	0	0.00	382.00	1	21,862	0.00%
2020/06/12	4	371.63	2	372.75	381.00	2	22,147	0.01%
2020/06/11	12	392.83	8	390.94	383.50	4	22,548	0.02%
2020/06/10	20	397.63	11	397.86	394.50	9	22,704	0.04%
2020/06/09	7	392.93	7	393.36	392.50	0	22,883	0.00%
2020/06/08	8	391.38	9	392.39	393.00	-1	23,169	0.00%
2020/06/05	13	397.15	6	390.58	387.50	7	23,158	0.03%
2020/06/04	10	398.50	19	399.05	400.50	-9	23,039	-0.04%
2020/06/03	9	389.33	10	389.40	392.00	-1	22,971	0.00%
2020/06/02	14	387.43	12	387.50	383.00	2	22,862	0.01%
2020/06/01	12	376.75	10	378.20	385.50	2	22,847	0.01%
2020/05/29	9	366.61	10	368.30	370.50	-1	22,950	0.00%
2020/05/28	14	377.46	9	378.00	370.00	5	23,024	0.02%
2020/05/27	15	373.40	9	373.67	376.00	6	23,258	0.03%
2020/05/26	10	378.70	14	378.57	371.00	-4	23,586	-0.02%
2020/05/25	13	363.58	15	366.20	376.00	-2	23,905	-0.01%
2020/05/22	11	375.23	10	375.50	371.50	1	23,914	0.00%
2020/05/21	15	386.53	11	386.95	382.00	4	23,916	0.02%
2020/05/20	15	386.73	16	388.69	384.50	-1	23,896	0.00%
2020/05/19	13	375.58	10	375.05	373.00	3	23,524	0.01%
2020/05/18	9	381.39	7.1	382.65	369.00	2	23,519	0.01%
2020/05/15	6	391.08	4	389.38	386.00	2	23,501	0.01%
2020/05/14	9	394.11	3.4	392.56	385.50	5.6	23,283	0.02%
2020/05/13	6	403.00	3	404.67	402.50	3	23,119	0.01%
2020/05/12	6	409.83	3	410.83	406.00	3	22,927	0.01%
2020/05/11	1	410.50	16	410.81	413.50	-15	22,828	-0.07%
2020/05/08	14	405.96	2	410.00	403.50	12	22,859	0.05%
2020/05/07	10	417.90	7	415.71	410.00	3	22,707	0.01%
2020/05/06	5	416.90	4	415.88	416.00	1	22,443	0.00%
2020/05/05	22.1	413.46	31	412.92	407.00	-9	22,198	-0.04%
2020/05/04	20	379.25	20	382.10	391.50	0	21,593	0.00%
2020/04/30	12	391.17	4.2	390.66	391.00	7.8	21,506	0.04%
2020/04/29	8	383.63	4	382.50	380.00	4	21,313	0.02%
2020/04/28	11	386.64	17	389.65	383.50	-6	21,175	-0.03%
2020/04/27	13	361.15	23	365.98	379.50	-10	20,727	-0.05%
2020/04/24	9	341.83	2	345.75	345.00	7	20,206	0.03%
2020/04/23	10	349.30	15	347.03	344.00	-5	19,998	-0.03%
2020/04/22	6	330.92	6	329.17	344.00	0	19,743	0.00%
2020/04/21	9	334.56	7	332.71	326.00	2	19,557	0.01%
2020/04/20	2	342.75	0.3	345.00	343.00	1.7	19,488	0.01%
2020/04/17	4	343.75	4	344.00	339.50	0	19,382	0.00%
2020/04/16	7	340.36	6	340.33	341.50	1	19,076	0.01%
2020/04/15	15	343.63	11	348.68	343.50	4	18,908	0.02%
2020/04/14	5.1	338.60	2	338.75	338.00	3.1	18,422	0.02%
2020/04/13	5	337.30	6	332.75	332.50	-1	18,450	-0.01%
2020/04/10	2	339.50	1	341.50	343.00	1	18,307	0.01%
2020/04/09	15	342.57	13	340.92	335.00	2	18,420	0.01%
2020/04/08	14	311.79	10	314.75	329.00	4	17,944	0.02%
2020/04/07	10	297.90	9	297.61	299.50	1	17,628	0.01%
2020/04/06	1	286.50	7	284.00	288.00	-6	17,532	-0.03%
2020/04/01	1	272.50	8.1	273.33	272.50	-7.1	17,404	-0.04%
2020/03/31	3	279.50	1	275.00	274.50	2	17,453	0.01%
2020/03/30	3	278.67	1	274.00	278.00	2	17,502	0.01%
2020/03/27	11.4	291.43	10	291.45	280.50	1.4	17,595	0.01%
2020/03/26	9	287.22	1	288.00	291.50	8	17,504	0.05%
2020/03/25	11	289.09	15	292.03	292.00	-4	17,609	-0.02%
2020/03/24	14	271.75	16	270.84	274.00	-2	17,409	-0.01%
2020/03/23	4	241.88	10	245.70	252.00	-6	17,266	-0.03%
2020/03/20	11	246.59	8	246.50	252.00	3	17,066	0.02%
2020/03/19	11	232.36	4	249.63	229.50	7	16,768	0.04%
2020/03/18	13	267.54	10	262.85	254.50	3	16,462	0.02%
2020/03/17	10	279.75	5	281.90	265.00	5	16,208	0.03%
2020/03/16	4	313.38	6	313.67	290.50	-2	15,777	-0.01%
2020/03/13	4	313.75	3	314.50	320.00	1	15,477	0.01%
2020/03/12	23.3	365.87	27	368.04	345.50	-3.7	15,311	-0.02%
2020/03/11	1	396.00	12	396.67	383.50	-11	14,998	-0.07%
2020/03/10	6	382.08	8.5	387.88	394.50	-2.5	14,881	-0.02%
2020/03/09	3	393.50	5.3	390.85	386.00	-2.3	14,982	-0.02%
2020/03/06	7	406.29	11.3	405.88	406.50	-4.3	15,083	-0.03%
2020/03/05	14	407.25	2.5	406.82	410.50	11.6	15,072	0.08%
2020/03/04	9	404.83	3.4	400.73	400.50	5.7	14,924	0.04%
2020/03/03	9.1	426.69	4	428.50	417.00	5.1	14,662	0.03%
2020/03/02	22.1	411.20	16	415.63	418.50	6.1	14,572	0.04%
2020/02/27	7.2	432.27	10	417.35	410.00	-2.9	14,332	-0.02%
2020/02/26	15	462.07	16	444.88	441.00	-1	13,904	-0.01%
2020/02/25	11	488.59	9	489.22	485.00	2	13,410	0.01%
2020/02/24	4	475.86	2	471.00	484.50	2	13,110	0.02%
2020/02/21	11.1	468.76	15	467.70	472.00	-3.9	12,946	-0.03%
2020/02/20	1	460.48	2	459.50	457.50	-1	12,798	-0.01%
2020/02/19	5	451.32	7	456.43	460.00	-2	12,707	-0.02%
2020/02/18	5	458.08	9	464.44	450.00	-4	12,599	-0.03%
2020/02/17	3	455.99	3	456.67	453.00	0	12,764	0.00%
2020/02/14	2	442.00	1	453.00	457.00	1	12,670	0.01%
2020/02/13	2	450.00	0	0.00	439.00	2	12,738	0.02%
2020/02/12	5	443.70	13	443.31	448.00	-8	12,673	-0.06%
2020/02/11	3	434.67	9	436.67	437.00	-6	12,601	-0.05%
2020/02/10	10	415.30	7	418.36	418.50	3	12,441	0.02%
2020/02/07	0	0.00	18	417.69	416.50	-18	12,358	-0.15%
2020/02/06	8.2	421.82	5	423.40	417.00	3.2	12,329	0.03%
2020/02/05	6	420.08	7	421.71	413.00	-1	12,417	-0.01%
2020/02/04	2	408.00	7	413.79	418.50	-5	12,328	-0.04%
2020/02/03	8	378.19	10	377.65	392.00	-2	12,189	-0.02%
2020/01/31	2	384.50	3	386.67	386.50	-1	12,084	-0.01%
2020/01/30	7	385.36	25.2	389.79	374.00	-18.2	11,931	-0.15%
2020/01/20	3	416.67	1	416.50	415.50	2	11,795	0.02%
2020/01/17	3.2	416.16	0	0.00	413.00	3.2	11,912	0.03%
2020/01/16	4	417.88	3	421.83	417.00	1	11,948	0.01%
2020/01/15	4	419.50	1	424.00	413.00	3	11,920	0.03%
2020/01/14	16	409.09	22	414.66	419.00	-6	11,961	-0.05%
2020/01/13	2	392.00	6	388.17	390.00	-4	11,852	-0.03%
2020/01/10	4	396.50	6	399.58	392.50	-2	11,859	-0.02%
2020/01/09	21	398.31	14	398.04	392.00	7	11,944	0.06%
2020/01/08	49.5	388.91	12.3	390.01	387.00	37.2	11,937	0.31%
2020/01/07	26	421.85	1	419.50	414.00	25	11,645	0.21%
2020/01/06	1.1	465.71	34	465.03	460.00	-32.9	11,658	-0.28%
2020/01/03	67	456.52	31	464.90	468.00	36	11,967	0.30%
2020/01/02	1	436.50	3.2	436.81	436.00	-2.2	11,787	-0.02%
2019/12/31	5	437.50	4	435.88	437.00	1	11,843	0.01%
2019/12/30	9	430.83	13	429.12	436.00	-4	11,735	-0.03%
2019/12/27	2	406.75	0	0.00	411.00	2	11,692	0.02%
2019/12/26	4	406.88	3	407.83	402.00	1	12,023	0.01%
2019/12/25	2	398.50	5	400.40	403.50	-3	12,124	-0.02%
2019/12/24	3	393.00	3	393.17	395.00	0	12,256	0.00%
2019/12/23	3	387.17	1	388.00	383.00	2	12,052	0.02%
2019/12/20	21	398.67	26	396.13	389.50	-5	11,942	-0.04%
2019/12/19	13	382.88	12	381.92	383.00	1	11,581	0.01%
2019/12/18	21	380.83	21	376.76	376.50	0	11,516	0.00%
2019/12/13	2	387.25	2	382.50	376.50	0	11,419	0.00%
2019/12/12	1	382.00	6	377.58	381.50	-5	11,277	-0.04%
2019/12/11	2.1	376.83	0	0.00	378.50	2.1	11,125	0.02%
2019/12/10	0	0.00	1	373.00	368.00	-1	10,969	-0.01%
2019/12/09	17.1	376.75	17	375.47	372.50	0.1	10,944	0.00%
2019/12/06	1	365.00	5	366.50	369.00	-4	10,805	-0.04%
2019/12/05	4	364.38	1	361.00	362.00	3	10,769	0.03%
2019/12/04	21	367.64	20	369.03	361.00	1	10,820	0.01%
2019/12/03	28	344.66	26	354.79	363.00	2	10,523	0.02%
2019/12/02	20	335.50	21	331.21	338.00	-1	10,264	-0.01%
2019/11/29	1	336.00	1	335.50	330.00	0	10,445	0.00%
2019/11/28	3	336.33	3	336.83	335.00	0	10,723	0.00%
2019/11/27	12	332.21	12	332.75	336.50	0	10,677	0.00%
2019/11/26	12.1	330.79	14	330.04	326.50	-1.9	10,604	-0.02%
2019/11/25	20	321.75	21	321.57	322.50	-1	10,538	-0.01%
2019/11/20	3.3	320.54	1.1	320.09	320.00	2.2	10,782	0.02%
2019/11/19	2	321.50	1	323.50	323.50	1	10,827	0.01%
2019/11/15	2	323.75	0	0.00	321.00	2	10,764	0.02%
2019/11/14	2	329.25	7	329.57	326.50	-5	10,669	-0.05%
2019/11/11	25	284.64	26	297.21	282.50	-1	10,261	-0.01%
2019/11/08	4	308.88	3	308.17	307.00	1	10,018	0.01%
2019/11/07	4	304.38	4	307.13	306.00	0	10,047	0.00%
2019/11/06	1	312.50	3	308.83	307.00	-2	9,990	-0.02%
2019/11/05	1	313.00	0	0.00	312.00	1	9,972	0.01%
2019/11/04	2	318.00	2	313.75	312.50	0	9,989	0.00%
2019/11/01	2	304.25	4	311.88	316.00	-2	10,092	-0.02%
2019/10/31	2	320.25	1	324.50	314.00	1	9,931	0.01%
2019/10/30	2	319.50	1	320.50	320.50	1	9,866	0.01%
2019/10/29	4	317.75	3	320.33	318.00	1	9,798	0.01%
2019/10/28	1	318.00	2	317.00	316.50	-1	9,828	-0.01%
2019/10/25	2	318.00	0	0.00	316.00	2	9,810	0.02%
2019/10/24	2	318.00	2	319.00	317.00	0	9,735	0.00%
2019/10/23	1	308.50	1	308.50	312.50	0	9,601	0.00%
2019/10/22	1	312.00	2	312.25	311.50	-1	9,502	-0.01%
2019/10/21	6	317.08	5	319.70	313.50	1	9,444	0.01%
2019/10/18	2.1	310.81	3	311.67	312.50	-0.9	9,240	-0.01%
2019/10/17	4	305.88	1	310.00	310.50	3	9,121	0.03%
2019/10/16	7.1	304.69	7	299.00	302.00	0.1	9,068	0.00%
2019/10/15	2	309.00	1	308.50	306.00	1	8,890	0.01%
2019/10/09	5	295.10	7	300.29	301.50	-2	8,561	-0.02%
2019/10/08	4	287.13	18	285.81	298.50	-14	8,237	-0.17%
2019/10/07	6	271.33	3	271.33	276.00	3	7,784	0.04%
2019/10/04	2	262.75	3	264.00	261.00	-1	7,557	-0.01%
2019/10/03	1	265.50	0	0.00	265.50	1	7,488	0.01%
2019/10/02	3	267.50	3	267.67	269.00	0	7,398	0.00%
2019/10/01	11	257.45	16	262.97	268.00	-5	7,267	-0.07%
2019/09/27	4	244.75	4	245.00	246.50	0	6,985	0.00%
2019/09/26	5	236.60	27	239.04	238.50	-22	6,770	-0.32%
2019/09/25	2	228.25	1	228.00	229.50	1	6,527	0.02%
2019/09/24	0	0.00	1	232.50	231.50	-1	6,602	-0.02%
2019/09/20	15	232.50	0	0.00	233.50	15	6,677	0.22%
2019/09/18	6	232.92	6	235.25	232.50	0	6,690	0.00%
2019/09/17	9	235.72	5	239.00	233.50	4	6,698	0.06%
2019/09/16	0	0.00	1	228.50	231.50	-1	6,647	-0.02%
2019/09/12	1	231.00	0	0.00	231.00	1	6,833	0.01%
2019/09/11	1	229.00	2	230.00	230.00	-1	6,911	-0.01%
2019/09/10	1	229.50	1	229.00	228.50	0	6,957	0.00%
2019/09/06	2	238.75	1	238.00	237.00	1	6,985	0.01%
2019/09/05	1	240.50	4	240.25	238.00	-3	6,921	-0.04%
2019/09/04	0	0.00	4	234.25	234.50	-4	6,792	-0.06%
2019/09/03	0	0.00	2	233.50	235.50	-2	6,765	-0.03%
2019/09/02	11	233.95	6	235.08	236.00	5	6,703	0.07%
2019/08/30	7	221.00	25	223.82	227.00	-18	6,498	-0.28%
2019/08/29	1	206.50	1	204.50	206.50	0	6,338	0.00%
2019/08/28	3	206.17	1	204.00	204.50	2	6,369	0.03%
2019/08/27	3	207.33	4	205.88	203.00	-1	6,348	-0.02%
2019/08/26	11	210.50	5	211.10	209.00	6	6,334	0.09%
2019/08/23	11	258.27	6	258.17	258.00	5	6,231	0.08%
2019/08/22	4	253.75	2	254.50	253.00	2	6,180	0.03%
2019/08/21	7	260.50	4.2	260.60	257.50	2.8	6,140	0.05%
2019/08/19	0	0.00	1	264.50	264.50	-1	6,067	-0.02%
2019/08/15	1	264.00	1	263.50	264.50	0	6,197	0.00%
2019/08/14	2	270.00	7	271.21	268.50	-5	6,242	-0.08%
2019/08/12	2	261.00	2.7	265.91	268.50	-0.7	6,311	-0.01%
2019/08/08	2	255.00	0	0.00	257.00	2	6,341	0.03%
2019/08/07	0	0.00	1	256.00	250.50	-1	6,380	-0.02%
2019/08/06	3	253.50	2	253.75	258.50	1	6,530	0.02%
2019/08/05	4	265.38	0	0.00	260.00	4	6,653	0.06%
2019/08/02	1	258.50	0	0.00	257.50	1	6,659	0.02%
2019/07/31	0	0.00	1	264.00	266.00	-1	6,735	-0.01%
2019/07/30	3	262.00	2	263.25	264.50	1	6,751	0.01%
2019/07/26	1	258.00	1	259.50	259.50	0	6,791	0.00%
2019/07/25	2	256.00	0	0.00	258.00	2	6,811	0.03%
2019/07/22	0.2	253.50	0	0.00	253.00	0.2	7,114	0.00%
2019/07/19	2	258.75	1	258.00	257.50	1	7,278	0.01%
2019/07/18	2.5	261.60	2	259.00	259.00	0.5	7,308	0.01%
2019/07/17	1	266.50	1	268.00	267.00	0	7,339	0.00%
2019/07/16	0	0.00	2	270.00	269.50	-2	7,398	-0.03%
2019/07/15	3	266.83	1	267.50	267.50	2	7,462	0.03%
2019/07/11	0	0.00	1	272.50	271.50	-1	7,939	-0.01%
2019/07/10	0	0.00	1	266.50	269.00	-1	7,981	-0.01%
2019/07/09	1	265.50	7	265.50	264.00	-6	7,998	-0.08%
2019/07/05	2	278.25	2	279.25	278.00	0	8,066	0.00%
2019/07/04	1	280.50	3	277.50	277.00	-2	8,069	-0.02%
2019/07/03	1	270.00	0	0.00	270.00	1	8,107	0.01%
2019/07/02	9	270.50	5	272.10	271.50	4	8,194	0.05%
2019/07/01	1	271.00	5	272.20	272.50	-4	8,287	-0.05%
2019/06/28	3	265.50	1	264.00	264.00	2	8,235	0.02%
2019/06/27	3	265.50	3	268.67	267.50	0	8,232	0.00%
2019/06/26	3	265.67	2	265.00	266.00	1	8,216	0.01%
2019/06/25	1.5	264.67	0	0.00	263.50	1.5	8,208	0.02%
2019/06/24	0	0.00	2	268.00	271.00	-2	8,203	-0.02%
2019/06/21	0	0.00	2	272.25	267.50	-2	8,223	-0.02%
2019/06/20	7	272.57	7	271.50	270.00	0	8,264	0.00%
2019/06/19	0	0.00	1.3	262.82	264.00	-1.3	8,166	-0.02%
2019/06/18	3	260.33	4	257.63	258.00	-1	8,118	-0.01%
2019/06/17	2	257.00	5	257.40	261.00	-3	8,121	-0.04%
2019/06/14	2	251.50	0	0.00	251.00	2	8,100	0.02%
2019/06/13	0	248.00	0	0.00	247.00	0	8,139	0.00%
2019/06/12	2	248.50	1	247.50	249.00	1	8,412	0.01%
2019/06/11	0	0.00	5	248.00	251.50	-5	8,450	-0.06%
2019/06/10	5	249.00	0	0.00	251.00	5	8,413	0.06%
2019/06/06	2	249.75	0	0.00	245.00	2	8,470	0.02%
2019/06/05	2	262.23	7	262.07	256.00	-5	8,406	-0.06%
2019/06/04	4	264.75	3	265.50	263.50	1	8,298	0.01%
2019/06/03	2	261.00	3	260.67	262.00	-1	8,309	-0.01%
2019/05/31	0	0.00	2	256.00	261.00	-2	8,295	-0.02%
2019/05/30	1	255.41	0	0.00	251.00	1	8,268	0.01%
2019/05/29	0	0.00	8	246.00	255.00	-8	8,300	-0.10%
2019/05/28	11	245.50	0	0.00	245.50	11	8,516	0.13%
2019/05/24	0	0.00	1	246.50	242.00	-1	8,740	-0.01%
2019/05/23	1	245.02	0	0.00	244.50	1	8,862	0.01%
2019/05/22	1.1	259.50	1	256.50	253.50	0.1	8,826	0.00%
2019/05/21	0	0.00	7	253.50	258.00	-7	8,950	-0.08%
2019/05/20	2	251.00	0	0.00	251.50	2	8,962	0.02%
2019/05/17	13	249.08	2	252.00	249.50	11	9,055	0.12%
2019/05/16	4	253.88	2	249.00	249.00	2	9,151	0.02%
2019/05/15	5	260.50	1	262.00	259.00	4	9,247	0.04%
2019/05/14	4	256.75	22.4	254.00	258.00	-18.4	9,619	-0.19%
2019/05/13	2	271.00	3	268.67	259.50	-1	9,767	-0.01%
2019/05/10	2	283.50	1	283.00	280.50	1	9,627	0.01%
2019/05/09	2	291.50	1	286.50	286.00	1	9,500	0.01%
2019/05/08	2	289.00	1	288.50	294.50	1	9,514	0.01%
2019/05/07	6	293.92	0	0.00	293.00	6	9,594	0.06%
2019/05/06	2	292.00	4	293.13	293.50	-2	9,807	-0.02%
2019/05/03	4.7	301.08	1	301.50	300.00	3.7	9,747	0.04%
2019/05/02	0	0.00	1	303.00	303.50	-1	9,674	-0.01%
2019/04/30	2	301.25	0	0.00	304.50	2	9,690	0.02%
2019/04/29	5	303.50	1	302.50	300.50	4	9,725	0.04%
2019/04/26	1	316.00	2	316.25	319.00	-1	9,583	-0.01%
2019/04/25	5	306.10	7	318.07	321.50	-2	9,624	-0.02%
2019/04/24	7.1	321.01	0	0.00	319.50	7.1	9,552	0.07%
2019/04/23	3	320.50	1	324.50	321.50	2	9,640	0.02%
2019/04/22	9	329.94	3	335.50	327.50	6	9,626	0.06%
2019/04/19	5	330.00	9	332.83	333.50	-4	9,748	-0.04%
2019/04/18	13	339.00	6	339.33	331.00	7	9,862	0.07%
2019/04/17	9	341.33	17	342.18	345.00	-8	9,990	-0.08%
2019/04/16	1	333.00	2	332.75	332.50	-1	9,759	-0.01%
2019/04/15	7	329.93	1	330.50	330.50	6	9,814	0.06%
2019/04/12	7	327.21	3	330.33	326.00	4	10,131	0.04%
2019/04/11	4	333.38	1	336.00	329.00	3	10,283	0.03%
2019/04/10	2	327.50	0	0.00	329.00	2	10,265	0.02%
2019/04/09	5	330.60	5	334.00	330.00	0	10,321	0.00%
2019/04/08	2	330.25	6	335.83	324.50	-4	10,433	-0.04%
2019/04/03	8	325.56	10	330.35	330.00	-2	10,555	-0.02%
2019/04/01	6	321.83	0	0.00	321.00	6	10,685	0.06%
2019/03/29	1	327.00	1	323.00	323.00	0	10,728	0.00%
2019/03/28	5	322.00	10	324.00	322.00	-5	10,981	-0.05%
2019/03/27	6	324.42	1	324.00	324.00	5	11,222	0.04%
2019/03/26	1	322.00	0	0.00	323.00	1	11,369	0.01%
2019/03/25	3	317.33	0	0.00	318.00	3	11,539	0.03%
2019/03/22	8	331.88	0	0.00	331.00	8	11,684	0.07%
2019/03/21	2	334.25	0	0.00	334.50	2	11,979	0.02%
2019/03/20	2	334.25	0	0.00	334.50	2	12,400	0.02%
2019/03/19	1	334.50	0	0.00	333.50	1	12,527	0.01%
2019/03/18	6	347.75	3	341.83	341.00	3	12,700	0.02%
2019/03/15	13	346.58	6	345.92	345.50	7	12,962	0.05%
2019/03/14	1	340.00	2	338.25	339.00	-1	12,989	-0.01%
2019/03/13	0	0.00	2	333.00	338.00	-2	13,305	-0.02%
2019/03/12	3	332.67	0	0.00	332.00	3	13,549	0.02%
2019/03/11	1	332.00	0	0.00	339.50	1	13,804	0.01%
2019/03/08	0	0.00	1	331.50	336.50	-1	14,058	-0.01%
2019/03/07	1	340.00	2	328.50	336.00	-1	14,258	-0.01%
2019/03/06	3	343.67	3	339.17	339.50	0	14,670	0.00%
2019/03/05	7	343.43	2	342.00	340.00	5	15,102	0.03%
2019/03/04	2	341.75	5	345.90	349.50	-3	15,341	-0.02%
2019/02/27	7	353.43	9.1	355.02	346.00	-2.1	15,421	-0.01%
2019/02/26	6	379.92	6	379.67	372.00	0	15,363	0.00%
2019/02/25	6	378.67	3	378.00	375.00	3	15,588	0.02%
2019/02/22	4	379.00	2	380.25	375.50	2	15,898	0.01%
2019/02/21	3	376.67	2	374.75	381.00	1	15,977	0.01%
2019/02/20	7	377.93	10	376.95	373.00	-3	16,022	-0.02%
2019/02/19	1	371.00	16	371.28	368.00	-15	16,155	-0.09%
2019/02/18	18	370.92	3	370.50	371.50	15	16,227	0.09%
2019/02/15	2	362.75	5	366.30	360.00	-3	16,313	-0.02%
2019/02/14	23	376.87	23	377.65	375.50	0	16,411	0.00%
2019/02/13	6	374.25	21	366.40	382.50	-15	16,498	-0.09%
2019/02/12	15	348.33	19	341.13	352.00	-4	16,465	-0.02%
2019/02/11	12	327.00	10	326.40	328.00	2	16,537	0.01%
2019/01/30	10	324.30	2	322.50	321.50	8	17,013	0.05%
2019/01/29	1	321.00	0	0.00	321.00	1	17,472	0.01%
2019/01/28	3	333.00	4	335.13	328.00	-1	17,718	-0.01%
2019/01/25	2	326.00	7	325.71	328.50	-5	18,290	-0.03%
2019/01/24	2	315.50	1	318.00	315.00	1	18,538	0.01%
2019/01/23	1	314.50	0	0.00	316.50	1	19,031	0.01%
2019/01/21	2	323.25	4	325.00	320.00	-2	19,803	-0.01%
2019/01/18	1	317.50	1	316.00	318.50	0	20,210	0.00%
2019/01/17	3	322.33	18	322.69	313.50	-15	20,494	-0.07%
2019/01/16	18	317.97	11	316.73	317.50	7	20,815	0.03%
2019/01/15	12	313.83	4	312.50	314.00	8	21,044	0.04%
2019/01/14	16	307.00	16	305.44	307.00	0	21,175	0.00%
2019/01/11	9	306.67	25	307.64	306.00	-16	21,492	-0.07%
2019/01/10	21	307.29	9	304.89	304.50	12	21,530	0.06%
2019/01/09	3	313.83	4	310.00	303.50	-1	21,682	0.00%
2019/01/08	1	294.00	0	0.00	294.00	1	21,582	0.00%
2019/01/07	1	297.50	2	299.25	296.50	-1	21,821	0.00%
2019/01/04	11	291.86	7	289.71	289.50	4	22,086	0.02%
2019/01/03	4	307.88	1	314.00	303.00	3	22,148	0.01%
2019/01/02	6	320.92	6	319.83	314.00	0	22,326	0.00%
2018/12/28	0	0.00	2	322.00	319.00	-2	22,743	-0.01%
2018/12/27	2	324.50	2	323.75	321.00	0	23,057	0.00%
2018/12/26	4.4	325.43	5	328.60	314.00	-0.7	23,010	0.00%
2018/12/25	2	319.00	3	323.00	328.50	-1	22,973	0.00%
2018/12/24	8.1	326.68	8	323.56	331.00	0.1	23,045	0.00%
2018/12/22	2	322.50	3	324.17	322.50	-1	23,071	0.00%
2018/12/21	8.1	313.59	11	315.68	328.00	-2.9	23,401	-0.01%
2018/12/20	12	314.58	23	316.67	314.00	-11	23,379	-0.05%
2018/12/19	20.1	324.86	1	320.00	320.00	19.1	23,332	0.08%
2018/12/18	3	316.50	24	316.77	320.00	-21	23,364	-0.09%
2018/12/17	25	321.92	11	315.00	321.50	14	23,451	0.06%
2018/12/14	11	308.55	5	304.30	320.00	6	23,654	0.03%
2018/12/13	26	319.02	19	320.53	314.50	7	23,631	0.03%
2018/12/12	2	338.75	14	340.86	338.50	-12	23,390	-0.05%
2018/12/11	27	328.78	14	325.00	332.00	13	23,313	0.06%
2018/12/10	10	327.45	11	334.09	323.50	-1	23,451	0.00%
2018/12/07	12	352.92	7	351.29	356.50	5	23,309	0.02%
2018/12/06	12	361.79	9	364.39	349.50	3	23,214	0.01%
2018/12/05	16	387.25	14	386.46	388.00	2	23,066	0.01%
2018/12/04	5	406.90	7	412.14	401.50	-2	23,116	-0.01%
2018/12/03	36	406.33	0.1	407.00	407.00	35.9	23,138	0.16%
2018/11/30	1	362.00	4	366.00	370.00	-3	23,150	-0.01%
2018/11/29	9	370.89	11	367.50	359.50	-2	23,039	-0.01%
2018/11/28	25.1	352.54	27	355.28	357.50	-1.9	22,901	-0.01%
2018/11/27	13	332.23	10	336.75	340.00	3	22,647	0.01%
2018/11/26	6	324.17	3	322.67	327.00	3	22,440	0.01%
2018/11/23	11	322.27	10	323.10	319.00	1	22,378	0.00%
2018/11/22	12	343.13	22	339.66	332.00	-10	22,313	-0.04%
2018/11/21	16	328.16	7	334.43	340.00	9	22,117	0.04%
2018/11/20	2	317.50	3	320.17	321.00	-1	21,995	0.00%
2018/11/19	10	315.60	9	317.22	317.50	1	21,950	0.00%
2018/11/16	1.2	310.08	2	317.50	310.00	-0.8	21,979	0.00%
2018/11/15	0	0.00	2	308.00	312.00	-2	21,801	-0.01%
2018/11/14	1	313.00	0	0.00	306.00	1	21,837	0.00%
2018/11/13	1	302.00	1	306.00	311.00	0	21,884	0.00%
2018/11/12	19	310.26	24	307.63	310.00	-5	21,928	-0.02%
2018/11/09	17	323.53	14	320.25	329.00	3	21,966	0.01%
2018/11/08	6	340.42	3	343.17	324.00	3	21,832	0.01%
2018/11/07	18	317.86	20	316.33	331.00	-2	21,787	-0.01%
2018/11/06	21	308.86	20	322.30	308.00	1	21,693	0.00%
2018/11/05	18	339.19	18	337.94	340.00	0	21,585	0.00%
2018/11/02	36	366.01	41	357.20	345.50	-5	21,659	-0.02%
2018/11/01	5	332.10	14	337.75	347.00	-9	21,253	-0.04%
2018/10/31	19	314.79	7	313.71	315.50	12	20,947	0.06%
2018/10/30	11	304.05	3	303.00	298.00	8	20,601	0.04%
2018/10/29	5	323.10	4	321.00	320.00	1	20,523	0.00%
2018/10/26	11	322.27	15	320.43	324.00	-4	20,366	-0.02%
2018/10/25	11.1	318.38	41.7	319.83	315.50	-30.6	20,022	-0.15%
2018/10/24	8.1	354.62	8.3	358.99	349.00	-0.2	19,958	0.00%
2018/10/23	11.2	374.62	6	381.75	366.00	5.2	19,663	0.03%
2018/10/22	2	378.75	0	0.00	390.00	2	19,377	0.01%
2018/10/19	21	397.95	3	394.83	394.00	18	19,227	0.09%
2018/10/18	21	422.21	2	424.00	421.50	19	18,942	0.10%
2018/10/17	5.2	432.93	6	430.50	418.00	-0.8	18,861	0.00%
2018/10/16	2	420.75	10	418.70	419.00	-8	18,685	-0.04%
2018/10/15	10	414.70	15.2	418.59	410.00	-5.2	18,626	-0.03%
2018/10/12	33	409.08	36	410.25	415.00	-3	18,516	-0.02%
2018/10/11	8	388.06	9	393.39	388.00	-1	18,424	-0.01%
2018/10/09	12	422.50	20	420.05	423.50	-8	18,235	-0.04%
2018/10/08	7	392.14	13	391.00	404.00	-6	17,981	-0.03%
2018/10/05	9.2	418.74	7	420.86	403.00	2.2	17,564	0.01%
2018/10/04	2	455.75	6	453.75	446.00	-4	17,277	-0.02%
2018/10/03	3	456.67	2	454.00	451.00	1	17,402	0.01%
2018/10/02	4.1	464.40	6	473.00	458.00	-1.9	17,240	-0.01%
2018/09/28	2	471.00	2	456.00	459.00	0	17,136	0.00%
2018/09/27	2	477.76	0	0.00	466.00	2	16,819	0.01%
2018/09/26	5	502.00	10	496.80	490.00	-5	16,641	-0.03%
2018/09/25	4	521.50	0	0.00	506.00	4	16,651	0.02%
2018/09/21	3	500.67	4	502.25	514.00	-1	16,571	-0.01%
2018/09/20	1	470.00	3	480.33	490.00	-2	16,382	-0.01%
2018/09/19	2	509.88	4	495.38	479.00	-2	15,986	-0.01%
2018/09/18	4	512.25	1.2	503.18	501.00	2.8	15,768	0.02%
2018/09/17	2	531.00	1	530.00	533.00	1	15,646	0.01%
2018/09/14	0	0.00	3	520.67	534.00	-3	15,608	-0.02%
2018/09/13	3.4	525.15	3	532.33	508.00	0.4	15,358	0.00%
2018/09/12	3	526.33	2	528.50	528.00	1	15,240	0.01%
2018/09/11	6	560.00	6	547.17	546.00	0	15,244	0.00%
2018/09/10	3	536.00	5	538.40	532.00	-2	15,046	-0.01%
2018/09/07	4.1	555.51	3	573.33	545.00	1.1	14,799	0.01%
2018/09/06	0	0.00	1	601.00	595.00	-1	14,466	-0.01%
2018/09/05	1	629.00	0	0.00	611.00	1	14,238	0.01%
2018/09/04	1	600.00	1	604.00	630.00	0	14,222	0.00%
2018/09/03	2	638.90	1	679.00	629.00	1	13,956	0.01%
2018/08/31	1	696.00	0	0.00	698.00	1	13,827	0.01%
2018/08/30	2	698.50	1	701.00	696.00	1	13,859	0.01%
2018/08/29	9	699.11	8	697.39	705.00	1	13,851	0.01%
2018/08/28	0	0.00	1	698.00	675.00	-1	13,739	-0.01%
2018/08/27	0	0.00	0	693.00	695.00	0	13,582	0.00%
2018/08/21	7	674.14	8	668.13	673.00	-1	13,070	-0.01%
2018/08/20	1	666.00	0	0.00	662.00	1	12,901	0.01%
2018/08/17	4	668.00	4	668.50	630.00	0	12,641	0.00%
2018/08/16	25	645.80	27.1	650.61	663.00	-2.1	12,302	-0.02%
2018/08/15	0	0.00	2	614.00	610.00	-2	12,018	-0.02%
2018/08/14	19	633.53	16	640.81	637.00	3	11,792	0.03%
2018/08/13	2.1	633.07	3	608.33	597.00	-1	11,467	-0.01%
2018/08/10	1.2	689.33	1	661.00	651.00	0.2	11,084	0.00%
2018/08/09	4	729.00	0	0.00	720.00	4	10,698	0.04%
2018/08/08	6	762.79	6	755.67	742.00	0	10,347	0.00%
2018/08/07	11	756.27	11	762.55	788.00	0	10,030	0.00%
2018/08/06	3	743.67	4.3	733.12	724.00	-1.3	10,095	-0.01%
2018/08/03	5.2	736.92	8	711.13	730.00	-2.8	10,156	-0.03%
2018/08/02	3	719.00	4	732.25	716.00	-1	9,950	-0.01%
2018/08/01	2	784.00	1	792.00	795.00	1	9,883	0.01%
2018/07/31	1	770.00	3	792.00	781.00	-2	9,829	-0.02%
2018/07/30	4.1	882.68	1	872.00	840.00	3.1	9,636	0.03%
2018/07/27	2	922.50	3	928.00	933.00	-1	9,581	-0.01%
2018/07/26	3	931.00	0	0.00	915.00	3	9,643	0.03%
2018/07/25	5	909.80	4	913.50	925.00	1	9,619	0.01%
2018/07/24	3	882.00	3	889.00	893.00	0	9,720	0.00%
2018/07/23	5	822.20	4	834.25	843.00	1	9,844	0.01%
2018/07/20	0	0.00	1	883.00	812.00	-1	9,892	-0.01%
2018/07/19	1	879.00	0	0.00	892.00	1	9,848	0.01%
2018/07/18	6	919.67	6.4	837.09	860.00	-0.4	9,781	0.00%
2018/07/17	3	930.00	3.1	915.79	904.00	-0.1	9,682	0.00%
2018/07/16	1	1005.00	2	1004.00	962.00	-1	9,580	-0.01%
2018/07/13	1	1010.00	0	0.00	998.00	1	9,632	0.01%
2018/07/12	4	985.75	2	980.50	1005.00	2	9,608	0.02%
2018/07/11	0.1	980.00	0	0.00	965.00	0.1	9,508	0.00%
2018/07/10	0	0.00	2	1030.00	1045.00	-2	9,173	-0.02%
2018/07/09	4	1038.75	1	1050.00	1020.00	3	9,168	0.03%
2018/07/06	1	1160.00	1	1125.00	1175.00	0	9,120	0.00%
2018/07/05	1	1215.00	1	1190.00	1115.00	0	9,021	0.00%
2018/07/04	1	1195.00	0	0.00	1180.00	1	8,974	0.01%
2018/07/03	3	1258.33	3.3	1284.76	1165.00	-0.3	8,943	0.00%
2018/07/02	3	1226.58	2	1187.50	1230.00	1	8,742	0.01%
2018/06/29	6	1109.17	8	1102.50	1125.00	-2	8,658	-0.02%
2018/06/28	0	0.00	0.1	1045.00	1055.00	-0.1	8,572	0.00%
2018/06/27	5	1062.00	5	1072.00	1020.00	0	8,554	0.00%
2018/06/26	10	997.10	12	995.75	1035.00	-2	8,482	-0.02%
2018/06/25	2	963.00	2	964.00	949.00	0	8,446	0.00%
2018/06/22	6.1	953.48	1	954.00	942.00	5.1	8,464	0.06%
2018/06/21	5	1009.60	7	1005.14	987.00	-2	8,456	-0.02%
2018/06/20	3	1008.33	3	1021.67	1010.00	0	8,485	0.00%
2018/06/19	7	1094.29	1	1120.00	1035.00	6	8,404	0.07%
2018/06/15	6	1126.67	4	1130.00	1135.00	2	8,410	0.02%
2018/06/14	2	1112.50	7	1137.14	1080.00	-5	8,400	-0.06%
2018/06/13	53.1	1124.53	20	1132.00	1130.00	33.1	8,377	0.39%
2018/06/12	30	1141.67	65	1191.15	1135.00	-35	8,374	-0.42%
2018/06/11	35	1211.29	35	1229.69	1210.00	0	8,254	0.00%
2018/06/08	22	1182.27	23	1216.52	1180.00	-1	8,214	-0.01%
2018/06/07	9.1	1165.60	10	1170.00	1230.00	-0.9	8,254	-0.01%
2018/06/06	6	1090.91	6	1104.17	1125.00	0	8,199	0.00%
2018/06/05	5	1019.00	4	1022.50	1025.00	1	8,160	0.01%
2018/06/04	5	1034.00	6.1	1051.80	1070.00	-1.1	8,132	-0.01%
2018/06/01	2	974.00	3	985.67	982.00	-1	8,189	-0.01%
2018/05/31	3.1	1044.83	3	998.00	951.00	0.1	8,259	0.00%
2018/05/30	10	1035.50	0	0.00	1035.00	10	8,238	0.12%
2018/05/29	2	1055.00	2	1035.00	1090.00	0	8,203	0.00%
2018/05/28	3	1018.33	2.1	1034.05	1065.00	0.9	8,265	0.01%
2018/05/25	1.1	928.64	1	960.05	969.00	0.1	8,376	0.00%
2018/05/24	1	907.23	1	915.00	913.00	0	8,482	0.00%
2018/05/23	3	991.67	4	945.25	883.00	-1	8,545	-0.01%
2018/05/21	2.1	925.77	13	895.15	974.00	-10.9	8,574	-0.13%
2018/05/18	3	885.67	2	898.50	886.00	1	8,598	0.01%
2018/05/16	5.2	959.99	1	926.00	926.00	4.2	8,565	0.05%
2018/05/15	3.1	989.35	2.8	984.79	1000.00	0.3	8,607	0.00%
2018/05/14	0	0.00	2.1	912.53	913.00	-2.1	8,578	-0.02%
2018/05/11	6.1	857.40	7	860.29	830.00	-1	8,639	-0.01%
2018/05/10	10	808.15	9	822.78	845.00	1	8,382	0.01%
2018/05/09	8	740.84	8	745.75	769.00	0	8,193	0.00%
2018/05/08	7	730.93	4	730.25	718.00	3	8,066	0.04%
2018/05/07	7	713.14	8	713.88	741.00	-1	7,911	-0.01%
2018/05/04	5.1	674.58	7	674.57	674.00	-1.9	7,867	-0.02%
2018/05/03	4	642.25	8	652.13	653.00	-4	7,785	-0.05%
2018/05/02	9	651.78	10	650.60	655.00	-1	7,734	-0.01%
2018/04/30	2	632.50	6	629.83	627.00	-4	7,707	-0.05%
2018/04/26	3	605.33	1	608.00	593.00	2	7,738	0.03%
2018/04/25	3	633.33	3	609.33	584.00	0	7,584	0.00%
2018/04/24	1.1	660.00	1	640.00	639.00	0.1	7,374	0.00%
2018/04/23	14	653.21	13	647.15	684.00	1	7,193	0.01%
2018/04/20	1.1	655.04	1	633.00	622.00	0.1	7,192	0.00%
2018/04/19	10.1	688.91	7	687.29	650.00	3.1	7,135	0.04%
2018/04/18	2	633.46	3	646.67	664.00	-1	6,969	-0.01%
2018/04/17	6	627.71	6	614.50	604.00	0	6,938	0.00%
2018/04/16	2	615.00	2	581.50	616.00	0	6,791	0.00%
2018/04/13	0	0.00	1	564.00	560.00	-1	6,736	-0.01%
2018/04/11	0	543.00	0	0.00	544.00	0	6,723	0.00%
2018/04/10	0	543.00	1.6	549.29	545.00	-1.6	6,796	-0.02%
2018/04/03	1.1	505.29	0	0.00	511.00	1.1	6,666	0.02%
2018/04/02	0	0.00	1	510.00	503.00	-1	6,673	-0.01%
2018/03/30	4	545.50	3	547.67	522.00	1	6,663	0.02%
2018/03/29	1	512.00	2	520.00	520.00	-1	6,608	-0.02%
2018/03/28	0	0.00	1	492.50	495.00	-1	6,563	-0.02%
2018/03/27	5	498.70	4	501.00	503.00	1	6,542	0.02%
2018/03/26	0	0.00	1	494.00	475.00	-1	6,466	-0.02%
2018/03/23	2	495.75	3	489.00	484.00	-1	6,424	-0.02%
2018/03/22	2	507.00	2	506.00	507.00	0	6,438	0.00%
2018/03/21	3	481.17	2	485.00	488.00	1	6,366	0.02%
2018/03/20	2	457.25	2	456.14	467.00	0	6,256	0.00%
2018/03/19	1.1	426.67	1	437.00	441.00	0.1	6,150	0.00%
2018/03/16	1	415.50	2	415.75	425.00	-1	6,091	-0.02%
2018/03/15	4	408.63	3	409.83	417.50	1	6,030	0.02%
2018/03/14	2	416.25	2	410.25	405.50	0	6,045	0.00%
2018/03/13	6	413.67	6	414.08	419.00	0	6,009	0.00%
2018/03/12	6	412.00	7	412.43	410.00	-1	5,998	-0.02%
2018/03/09	2	397.25	8	402.06	405.50	-6	5,986	-0.10%
2018/03/07	7	380.86	9	381.28	393.50	-2	5,856	-0.03%
2018/03/06	3.1	383.65	3	384.00	383.50	0.1	5,819	0.00%
2018/03/05	3	379.50	3	377.33	377.00	0	6,084	0.00%
2018/03/02	4	367.00	1	355.50	365.50	3	6,006	0.05%
2018/03/01	2	337.75	10	341.85	346.00	-8	5,882	-0.14%
2018/02/27	11	328.68	7	329.29	330.50	4	5,833	0.07%
2018/02/26	6	325.17	6	325.83	325.00	0	5,824	0.00%
2018/02/23	14	339.21	10	338.05	325.00	4	5,726	0.07%
2018/02/22	8	319.88	8	320.00	327.00	0	5,606	0.00%
2018/02/21	7	323.29	5	323.30	326.00	2	5,491	0.04%
2018/02/12	2	335.75	1	317.00	312.00	1	5,437	0.02%
2018/02/09	10	324.55	9	324.56	331.50	1	5,426	0.02%
2018/02/08	8	355.19	6	357.75	348.00	2	5,406	0.04%
2018/02/07	5	372.60	5	373.00	357.50	0	5,364	0.00%
2018/02/06	4	367.13	3	370.67	354.00	1	5,307	0.02%
2018/02/02	4	406.25	4	403.00	400.00	0	5,176	0.00%
2018/02/01	4	385.25	7	386.00	386.00	-3	5,070	-0.06%
2018/01/31	4	376.38	3	373.83	387.00	1	5,049	0.02%
2018/01/30	3	376.50	3	376.83	373.00	0	5,001	0.00%
2018/01/29	3	376.83	3	376.67	382.50	0	4,960	0.00%
2018/01/26	3	379.50	2	380.00	373.00	1	4,892	0.02%
2018/01/25	1	401.00	0	0.00	395.50	1	4,805	0.02%
2018/01/24	1	400.00	1	398.00	397.00	0	4,794	0.00%
2018/01/23	2	405.50	1	416.00	395.00	1	4,728	0.02%
2018/01/22	9	415.89	12.2	412.45	415.00	-3.2	4,613	-0.07%
2018/01/19	1	370.00	1	369.50	389.00	0	4,490	0.00%
2018/01/18	2	359.00	1	362.00	362.00	1	4,482	0.02%
2018/01/17	0	0.00	1	354.00	355.00	-1	4,397	-0.02%
2018/01/16	3	349.33	1	354.00	360.50	2	4,332	0.05%
2018/01/15	2	354.25	1	359.00	354.00	1	4,165	0.02%
2018/01/12	1	375.00	2	374.50	375.00	-1	4,073	-0.02%
2018/01/11	3	392.17	3	394.50	386.50	0	4,022	0.00%
2018/01/10	2	391.50	1	393.00	379.50	1	3,929	0.03%
2018/01/05	1	409.00	0.5	402.00	404.00	0.5	3,856	0.01%
2018/01/04	5	415.80	5	414.80	398.50	0	3,820	0.00%
2018/01/03	1	367.00	0.1	389.00	389.00	0.9	3,730	0.02%
2018/01/02	1	353.00	1	350.00	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－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

兆豐-台南券商分點個股進出
兆豐-台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

兆豐-台南 券商分點個股進出 兆豐-台南 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

兆豐-台南券商分點個股進出
兆豐-台南券商分點全部個股操作績效/獲利分析