國巨 (2327)-兆豐-景美券商分點個股進出

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(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－兆豐-景美券商分點個股進出

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-景美券商分點個股進出
兆豐-景美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	0.1	678.62	4.3	673.53	662.00	-4.3	2,834	-0.15%
2024/05/30	0.5	656.00	0	659.00	657.00	0.5	2,778	0.02%
2024/05/29	3	667.00	0	668.00	668.00	3	2,791	0.11%
2024/05/28	0	0.00	0.2	667.99	669.00	-0.2	2,854	-0.01%
2024/05/27	0	0.00	0	672.00	667.00	0	2,880	0.00%
2024/05/24	0	0.00	5	647.01	651.00	-5	2,838	-0.18%
2024/05/23	0.1	638.00	0	0.00	638.00	0.1	2,811	0.00%
2024/05/21	0.2	628.00	0	0.00	630.00	0.2	2,814	0.01%
2024/05/20	0.1	638.02	0	0.00	634.00	0.1	2,812	0.00%
2024/05/17	0	0.00	1	641.00	640.00	-1	2,801	-0.04%
2024/05/16	5	643.00	0.2	643.00	645.00	4.9	2,800	0.17%
2024/05/15	0	636.93	0	0.00	630.00	0	2,808	0.00%
2024/05/14	1	633.91	0	0.00	634.00	1	2,817	0.04%
2024/05/13	0	0.00	0.1	639.00	636.00	-0.1	2,813	0.00%
2024/05/10	0.1	638.09	0	0.00	635.00	0.1	2,809	0.00%
2024/05/09	0	653.72	0	0.00	648.00	0	2,781	0.00%
2024/05/08	0.1	660.04	0	660.00	662.00	0	2,748	0.00%
2024/05/07	0.3	655.25	0.1	647.05	658.00	0.2	2,729	0.01%
2024/05/06	0.5	655.99	0	0.00	659.00	0.5	2,689	0.02%
2024/05/03	0	657.28	2.6	661.10	655.00	-2.6	2,641	-0.10%
2024/05/02	0.1	626.96	0	0.00	625.00	0.1	2,467	0.00%
2024/04/29	0	0.00	1	628.00	631.00	-1	2,447	-0.04%
2024/04/26	0.3	615.00	1	615.00	615.00	-0.8	2,409	-0.03%
2024/04/25	0	0.00	0	616.00	615.00	0	2,414	0.00%
2024/04/22	0	0.00	0	600.00	599.00	0	2,430	0.00%
2024/04/16	1	585.00	0	0.00	585.00	1	2,348	0.04%
2024/04/15	0	0.00	0	605.00	602.00	0	2,322	0.00%
2024/04/12	0	0.00	0	617.00	618.00	0	2,286	0.00%
2024/04/11	0	611.00	0	616.00	609.00	0	2,256	0.00%
2024/04/10	1	621.00	0	0.00	621.00	1	2,230	0.04%
2024/04/08	0	617.00	0	0.00	617.00	0	2,225	0.00%
2024/04/02	0.1	615.00	0	0.00	616.00	0.1	2,171	0.00%
2024/03/25	1	580.00	0.1	586.97	582.00	0.9	1,987	0.04%
2024/03/22	0	0.00	0	581.00	588.00	0	1,970	0.00%
2024/03/20	0	579.00	0	0.00	579.00	0	1,938	0.00%
2024/03/19	0	0.00	0	576.00	578.00	0	2,018	0.00%
2024/03/18	0	0.00	0	584.00	586.00	0	2,040	0.00%
2024/03/15	0	0.00	0	579.00	583.00	0	2,079	0.00%
2024/03/14	0	0.00	0	578.80	584.00	0	2,123	0.00%
2024/03/13	0	0.00	20	582.95	583.00	-20	2,121	-0.94%
2024/03/12	17	579.24	0	0.00	578.00	17	2,092	0.81%
2024/03/11	0	0.00	1	566.00	566.00	-1	2,078	-0.05%
2024/03/08	0	0.00	1	566.00	565.00	-1	2,087	-0.05%
2024/03/07	0	556.00	0	0.00	556.00	0	2,034	0.00%
2024/03/05	2	550.03	0	0.00	549.00	2	2,074	0.10%
2024/03/04	2	557.00	0	0.00	556.00	2	2,094	0.10%
2024/03/01	0	566.50	1	565.02	563.00	-1	2,148	-0.05%
2024/02/29	0	0.00	1	551.00	558.00	-1	2,085	-0.05%
2024/02/27	1	545.00	0	0.00	539.00	1	2,137	0.05%
2024/02/26	1	544.00	2	547.00	547.00	-1	2,124	-0.05%
2024/02/23	0	550.00	0	0.00	541.00	0	2,119	0.00%
2024/02/22	0	556.00	1.2	555.92	552.00	-1.2	2,101	-0.06%
2024/02/21	0	0.00	0.1	556.00	556.00	-0.1	2,096	0.00%
2024/02/20	0	553.00	0.1	553.00	554.00	-0.1	2,090	0.00%
2024/02/19	0	0.00	2	546.00	551.00	-2	2,097	-0.10%
2024/02/16	5	541.00	0	543.00	543.00	5	2,094	0.24%
2024/02/15	0.2	548.09	0	0.00	551.00	0.2	2,067	0.01%
2024/02/05	0	550.00	0	0.00	550.00	0	2,061	0.00%
2024/02/02	0	555.00	0	0.00	555.00	0	2,047	0.00%
2024/02/01	1	553.00	0	0.00	552.00	1	2,039	0.05%
2024/01/30	0.1	554.02	0	0.00	550.00	0.1	2,035	0.01%
2024/01/25	0	559.00	0.2	558.00	556.00	-0.2	2,054	-0.01%
2024/01/24	0.1	557.77	0	0.00	553.00	0.1	2,098	0.01%
2024/01/19	0	0.00	0.8	561.00	564.00	-0.8	2,127	-0.04%
2024/01/18	1.2	561.00	0	0.00	557.00	1.2	2,132	0.06%
2024/01/16	1.1	567.09	0	0.00	564.00	1.1	2,054	0.05%
2024/01/15	0	0.00	3	568.33	576.00	-3	2,039	-0.15%
2024/01/12	0	560.00	0	0.00	560.00	0	2,035	0.00%
2024/01/11	3	555.67	0	0.00	554.00	3	2,046	0.15%
2024/01/09	0.2	571.00	0	0.00	565.00	0.2	2,090	0.01%
2024/01/05	0	576.06	0	0.00	572.00	0	2,086	0.00%
2024/01/03	0	580.00	0	0.00	578.00	0	2,127	0.00%
2023/12/27	0.5	602.00	0	0.00	601.00	0.5	2,114	0.02%
2023/12/26	0	598.00	0	0.00	600.00	0	2,124	0.00%
2023/12/22	0.4	596.00	0	0.00	596.00	0.4	2,130	0.02%
2023/12/21	0	0.00	1	606.00	607.00	-1	2,113	-0.05%
2023/12/20	0	0.00	1	614.00	614.00	-1	2,114	-0.05%
2023/12/14	2	631.00	0.1	619.00	634.00	1.9	2,058	0.09%
2023/12/12	0	0.00	1	621.00	619.00	-1	1,991	-0.05%
2023/12/04	0	0.00	0.1	596.00	599.00	-0.1	1,861	-0.01%
2023/11/28	0	0.00	4.3	588.42	594.00	-4.3	1,921	-0.22%
2023/11/24	0	0.00	3	575.33	575.00	-3	1,859	-0.16%
2023/11/23	0	0.00	0.3	547.00	545.00	-0.3	1,763	-0.02%
2023/11/21	0	0.00	0.2	549.00	550.00	-0.2	1,781	-0.01%
2023/11/20	0	0.00	0.1	544.00	543.00	-0.1	1,779	-0.01%
2023/11/15	0	0.00	1	549.00	548.00	-1	1,768	-0.06%
2023/11/10	0	0.00	0.2	542.00	545.00	-0.2	1,771	-0.01%
2023/11/09	0	0.00	0.2	545.00	545.00	-0.2	1,778	-0.01%
2023/11/02	0	0.00	0.3	546.00	547.00	-0.3	1,778	-0.02%
2023/11/01	0	0.00	0.2	547.00	538.00	-0.2	1,760	-0.01%
2023/10/30	0	0.00	1	538.00	539.00	-1	1,730	-0.06%
2023/10/25	0.1	525.00	0	0.00	521.00	0.1	1,743	0.01%
2023/10/24	1	524.00	0	0.00	525.00	1	1,751	0.06%
2023/10/23	0	0.00	0.1	532.00	530.00	-0.1	1,790	-0.01%
2023/10/19	0.3	543.00	0	0.00	549.00	0.3	1,820	0.02%
2023/10/17	0.4	549.25	2	554.00	547.00	-1.6	1,808	-0.09%
2023/10/16	0.1	538.00	0	0.00	536.00	0.1	1,782	0.01%
2023/10/13	0.4	540.00	0	0.00	542.00	0.4	1,824	0.02%
2023/10/12	0	0.00	2	537.00	543.00	-2	1,840	-0.11%
2023/10/06	0.3	524.00	0	0.00	525.00	0.3	1,822	0.02%
2023/10/05	0.2	525.00	1	528.00	530.00	-0.8	1,819	-0.04%
2023/10/04	0.2	512.50	2	514.00	521.00	-1.8	1,828	-0.10%
2023/10/03	1	520.00	0	0.00	520.00	1	1,822	0.05%
2023/10/02	0.3	531.00	0	0.00	533.00	0.3	1,829	0.02%
2023/09/28	0	0.00	1	527.00	525.00	-1	1,831	-0.05%
2023/09/26	1	521.00	1	521.00	521.00	0	1,874	0.00%
2023/09/20	1	517.00	1	519.00	520.00	0	1,877	0.00%
2023/09/18	0.3	516.00	2	525.50	525.00	-1.7	1,903	-0.09%
2023/09/15	0	0.00	2.2	519.79	522.00	-2.2	1,898	-0.11%
2023/09/11	0	0.00	0	507.00	500.00	0	1,896	0.00%
2023/09/04	1	504.97	2	502.50	497.50	-1	1,991	-0.05%
2023/09/01	0	0.00	7	503.70	499.50	-7	1,977	-0.36%
2023/08/31	0	0.00	0.1	486.00	485.00	-0.1	1,904	0.00%
2023/08/28	0	0.00	1	479.00	478.00	-1	2,013	-0.05%
2023/08/24	0	0.00	0.2	471.00	471.50	-0.2	2,210	-0.01%
2023/08/22	1	467.00	1	464.00	466.00	0	2,359	0.00%
2023/08/21	0	0.00	2.2	456.55	456.50	-2.2	2,419	-0.09%
2023/08/04	0	460.50	0	0.00	464.00	0	2,621	0.00%
2023/07/31	1	461.50	0	0.00	459.50	1	2,652	0.04%
2023/07/27	0	458.00	0	0.00	456.00	0	2,603	0.00%
2023/07/26	1	460.00	1	450.00	449.50	0	2,598	0.00%
2023/07/24	0.1	462.50	0	0.00	457.50	0.1	2,572	0.00%
2023/07/21	2	473.50	0	0.00	473.50	2	2,539	0.08%
2023/07/19	1	485.50	0	0.00	486.00	1	2,551	0.04%
2023/07/18	3	492.33	0	0.00	489.00	3	2,621	0.11%
2023/07/12	0	0.00	0.8	494.00	497.00	-0.8	2,614	-0.03%
2023/07/11	0	0.00	1	496.50	496.50	-1	2,667	-0.04%
2023/07/10	1	485.00	0	0.00	485.00	1	2,705	0.04%
2023/07/07	3	494.17	1	487.50	491.50	2	2,763	0.07%
2023/07/06	0	0.00	4	490.38	489.00	-4	2,755	-0.15%
2023/07/05	0	0.00	4	499.50	487.50	-4	2,786	-0.14%
2023/07/04	6	498.00	0	0.00	497.50	6	2,763	0.22%
2023/07/03	0	499.00	1	499.50	499.50	-1	2,747	-0.04%
2023/06/30	2	491.75	0	0.00	491.50	2	2,748	0.07%
2023/06/28	1	487.50	0	0.00	488.00	1	2,753	0.04%
2023/06/27	0	0.00	1	482.00	487.00	-1	2,787	-0.04%
2023/06/21	1.3	494.31	0	0.00	491.00	1.3	2,822	0.05%
2023/06/20	3	496.17	0	0.00	496.00	3	2,833	0.11%
2023/06/19	1	499.50	0	0.00	498.00	1	2,844	0.04%
2023/06/15	2	507.00	3	504.00	510.00	-1	2,843	-0.04%
2023/06/14	1	501.00	5	501.30	499.50	-4	2,833	-0.14%
2023/06/12	0.2	490.00	0	0.00	488.00	0.2	2,910	0.01%
2023/06/09	5	493.50	5	492.90	492.50	0	2,944	0.00%
2023/06/08	9	495.06	0.5	496.00	494.00	8.5	2,967	0.29%
2023/06/07	5	503.21	0	0.00	504.00	5	3,005	0.17%
2023/06/06	2	508.52	0	0.00	502.00	2	3,017	0.07%
2023/06/05	4	515.50	2.1	519.98	519.00	2	2,987	0.07%
2023/06/02	1	505.00	1	506.00	506.00	0	2,963	0.00%
2023/06/01	0.5	503.00	3	502.00	500.00	-2.5	2,944	-0.08%
2023/05/30	4	497.63	0	0.00	496.00	4	2,868	0.14%
2023/05/29	0	0.00	1	506.00	508.00	-1	2,835	-0.04%
2023/05/26	1	500.00	1	509.00	502.00	0	2,797	0.00%
2023/05/25	2	491.50	3	496.83	507.00	-1	2,742	-0.04%
2023/05/23	0	0.00	1	494.50	493.50	-1	2,689	-0.04%
2023/05/19	1	502.00	1	496.00	495.50	0	2,674	0.00%
2023/05/18	0	0.00	1	495.50	500.00	-1	2,777	-0.04%
2023/05/17	0	491.00	0	0.00	488.50	0	2,793	0.00%
2023/05/12	1.4	490.58	0	0.00	496.00	1.4	2,884	0.05%
2023/05/11	1.4	490.58	0	0.00	490.00	1.4	2,961	0.05%
2023/05/10	1	495.00	0	0.00	494.50	1	2,965	0.03%
2023/05/05	2	502.50	1	508.00	506.00	1	2,957	0.03%
2023/05/04	1	490.00	0	0.00	493.50	1	2,967	0.03%
2023/05/02	0	0.00	1	503.00	502.00	-1	3,036	-0.03%
2023/04/27	1	488.00	0	0.00	492.00	1	3,153	0.03%
2023/04/26	0	0.00	3	495.00	495.00	-3	3,150	-0.10%
2023/04/25	4.5	499.17	0	0.00	490.50	4.5	3,155	0.14%
2023/04/24	0	0.00	1	501.00	507.00	-1	3,135	-0.03%
2023/04/21	4	503.73	0	0.00	495.50	4	3,149	0.13%
2023/04/20	4	524.00	0	0.00	518.00	4	3,144	0.13%
2023/04/19	0	0.00	2	535.50	535.00	-2	3,233	-0.06%
2023/04/18	3	539.67	3	548.33	538.00	0	3,290	0.00%
2023/04/17	3	543.00	0	0.00	542.00	3	3,321	0.09%
2023/04/14	0	553.00	5.1	553.24	553.00	-5.1	3,301	-0.15%
2023/04/13	1	544.00	2	549.00	542.00	-1	3,262	-0.03%
2023/04/12	1	537.00	5	539.35	542.00	-4	3,214	-0.13%
2023/04/11	1	526.00	0	0.00	527.00	1	3,148	0.03%
2023/04/10	0	0.00	12	527.33	530.00	-12	3,136	-0.38%
2023/04/06	1	521.00	0	0.00	520.00	1	3,098	0.03%
2023/03/29	0	0.00	1	519.00	520.00	-1	3,103	-0.03%
2023/03/28	4	530.00	1	534.00	531.00	3	3,146	0.10%
2023/03/27	0	0.00	3	532.00	533.00	-3	3,138	-0.10%
2023/03/24	0	526.00	1	518.00	527.00	-1	3,153	-0.03%
2023/03/23	2	517.00	1	518.00	517.00	1	3,147	0.03%
2023/03/22	1	506.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	0	0.00	3	506.33	505.00	-3	3,160	-0.09%
2023/03/20	0	0.00	1	502.00	500.00	-1	3,157	-0.03%
2023/03/16	0.5	485.00	0	0.00	486.50	0.5	3,182	0.02%
2023/03/15	4.2	497.38	1	494.00	492.00	3.2	3,179	0.10%
2023/03/14	2	506.50	0	0.00	505.00	2	3,132	0.06%
2023/03/13	1	510.00	2	518.00	519.00	-1	3,134	-0.03%
2023/03/10	5	521.40	0	0.00	518.00	5	3,165	0.16%
2023/03/09	3	544.67	0	0.00	541.00	3	3,173	0.09%
2023/03/06	1	557.00	3	553.00	557.00	-2	3,199	-0.06%
2023/03/03	3	544.00	6	543.67	539.00	-3	3,168	-0.09%
2023/03/02	2	535.50	0	0.00	531.00	2	3,150	0.06%
2023/02/20	1	565.00	1	573.00	561.00	0	3,188	0.00%
2023/02/17	2	568.50	0	0.00	569.00	2	3,234	0.06%
2023/02/16	0.1	568.00	5.8	573.19	575.00	-5.7	3,252	-0.17%
2023/02/15	5	541.00	5	543.00	545.00	0	3,223	0.00%
2023/02/14	1	526.00	2	532.00	540.00	-1	3,220	-0.03%
2023/02/13	0	0.00	1	514.00	516.00	-1	3,261	-0.03%
2023/02/10	1.1	512.09	2	509.50	516.00	-0.9	3,293	-0.03%
2023/02/09	4.1	510.20	0	0.00	511.00	4.1	3,308	0.12%
2023/02/08	0	0.00	1	535.00	531.00	-1	3,286	-0.03%
2023/02/07	1	530.00	0	0.00	529.00	1	3,329	0.03%
2023/02/06	2	532.50	0	0.00	533.00	2	3,371	0.06%
2023/02/03	1	543.00	0	0.00	540.00	1	3,427	0.03%
2023/02/02	0	0.00	1	540.00	541.00	-1	3,458	-0.03%
2023/02/01	0.1	531.00	0	0.00	540.00	0.1	3,470	0.00%
2023/01/30	2.1	531.76	8	532.25	532.00	-6	3,436	-0.17%
2023/01/17	3	518.67	1.2	519.73	519.00	1.8	3,372	0.05%
2023/01/13	3	521.67	0	0.00	514.00	3	3,380	0.09%
2023/01/12	2	521.00	0	0.00	520.00	2	3,399	0.06%
2023/01/10	10	535.00	11	530.18	535.00	-1	3,429	-0.03%
2023/01/09	10	514.00	16.4	515.34	525.00	-6.4	3,404	-0.19%
2023/01/06	10	490.50	13	493.81	496.00	-3	3,316	-0.09%
2023/01/05	2	475.75	3	475.33	485.50	-1	3,296	-0.03%
2023/01/04	1	466.00	1	466.00	465.00	0	3,310	0.00%
2022/12/28	0	0.00	1	461.00	458.00	-1	3,456	-0.03%
2022/12/27	1	464.00	0	0.00	464.50	1	3,470	0.03%
2022/12/26	0	0.00	2	466.50	462.50	-2	3,473	-0.06%
2022/12/23	0	0.00	2	456.50	460.00	-2	3,489	-0.06%
2022/12/22	1	465.50	1	466.00	466.50	0	3,506	0.00%
2022/12/21	0.1	456.00	0	0.00	454.50	0.1	3,514	0.00%
2022/12/20	3	473.72	2.3	462.09	455.50	0.8	3,547	0.02%
2022/12/19	2	476.75	0	0.00	472.00	2	3,539	0.06%
2022/12/16	2	485.25	0	0.00	480.50	2	3,536	0.06%
2022/12/15	0	0.00	1	495.00	495.00	-1	3,506	-0.03%
2022/12/12	0	0.00	3	474.67	485.50	-3	3,583	-0.08%
2022/12/09	5	487.80	4.1	489.04	479.00	0.9	3,600	0.03%
2022/12/08	1	480.50	1	478.00	478.50	0	3,599	0.00%
2022/12/07	4	486.75	1	491.00	484.50	3	3,592	0.08%
2022/12/06	0	0.00	1	497.50	491.00	-1	3,580	-0.03%
2022/12/05	0	0.00	0.2	499.00	502.00	-0.2	3,582	0.00%
2022/12/02	2.2	483.59	1	481.00	489.50	1.2	3,542	0.03%
2022/12/01	0	0.00	0.8	470.00	473.00	-0.8	3,544	-0.02%
2022/11/25	0.4	448.48	0	0.00	445.00	0.4	3,397	0.01%
2022/11/23	0	450.00	2	458.25	449.00	-2	3,382	-0.06%
2022/11/22	2.2	456.15	0	0.00	458.00	2.2	3,373	0.06%
2022/11/21	1	455.00	1	460.00	454.00	0	3,392	0.00%
2022/11/17	1	462.00	2	463.00	466.00	-1	3,349	-0.03%
2022/11/15	0	0.00	2.8	453.25	455.00	-2.8	3,294	-0.08%
2022/11/14	0	0.00	2	449.21	439.50	-2	3,241	-0.06%
2022/11/11	5	446.70	4	445.75	445.50	1	3,187	0.03%
2022/11/09	2	412.50	4.1	410.68	424.00	-2.1	3,065	-0.07%
2022/11/08	3	393.00	0	0.00	393.50	3	3,012	0.10%
2022/11/07	0	383.00	0	0.00	382.00	0	2,984	0.00%
2022/11/04	0.1	387.00	0	0.00	389.50	0.1	2,986	0.00%
2022/11/03	0	0.00	0.2	388.50	389.50	-0.2	2,937	-0.01%
2022/10/19	0.3	271.50	0	0.00	268.00	0.3	2,763	0.01%
2022/10/18	0	0.00	0.1	279.50	278.50	-0.1	2,727	0.00%
2022/10/14	0	0.00	1	273.50	277.50	-1	2,742	-0.04%
2022/10/11	1	277.00	6	278.25	272.50	-5	2,742	-0.18%
2022/10/07	7.2	288.96	0	0.00	287.00	7.2	2,735	0.26%
2022/10/06	0	0.00	2	298.50	294.50	-2	2,719	-0.07%
2022/10/05	2	298.00	0	0.00	297.50	2	2,752	0.07%
2022/09/30	0	0.00	0.1	267.00	269.00	-0.1	2,830	0.00%
2022/09/29	1	274.50	1	271.00	271.00	0	2,818	0.00%
2022/09/28	0	0.00	1	287.00	285.00	-1	2,767	-0.04%
2022/09/27	0	0.00	0	299.00	300.00	0	2,795	0.00%
2022/09/26	1	309.00	1.1	299.26	297.00	-0.1	2,853	0.00%
2022/09/22	0	0.00	3	324.00	322.50	-3	2,962	-0.10%
2022/09/21	0	0.00	2	328.75	327.50	-2	2,977	-0.07%
2022/09/20	4	334.25	0	0.00	333.50	4	2,976	0.13%
2022/09/15	0.1	335.00	1	330.00	338.00	-0.9	2,977	-0.03%
2022/09/14	1.1	325.00	0.1	324.50	325.00	1	2,956	0.03%
2022/09/08	0	0.00	3	328.17	335.00	-3	2,968	-0.10%
2022/09/07	0.1	313.00	0	0.00	316.00	0.1	2,901	0.00%
2022/09/05	1	313.00	1	309.00	308.50	0	2,920	0.00%
2022/09/01	3	318.33	0	0.00	317.00	3	2,885	0.10%
2022/08/26	0	0.00	1	331.50	332.00	-1	2,781	-0.04%
2022/08/22	1	328.00	1	328.00	327.00	0	2,845	0.00%
2022/08/12	2	321.00	7	327.14	330.00	-5	2,799	-0.18%
2022/08/11	1	324.00	3	325.83	326.50	-2	2,769	-0.07%
2022/08/10	2.1	320.00	1	319.00	319.00	1.1	2,773	0.04%
2022/08/09	3	321.50	2	324.25	325.00	1	2,791	0.04%
2022/08/08	0.1	323.50	1	325.00	325.00	-1	2,811	-0.03%
2022/08/05	2	321.50	1	322.00	323.00	1	2,818	0.04%
2022/08/04	3	318.33	3	315.17	317.00	0	2,824	0.00%
2022/08/02	4	326.63	0	0.00	325.50	4	2,804	0.14%
2022/08/01	0	0.00	1	338.50	341.00	-1	2,776	-0.04%
2022/07/28	0	0.00	1	340.50	340.50	-1	2,792	-0.04%
2022/07/27	0.1	339.50	0	0.00	342.50	0.1	2,786	0.00%
2022/07/25	0	0.00	4	335.63	337.00	-4	2,806	-0.14%
2022/07/22	5	333.30	9	333.78	333.50	-4	2,810	-0.14%
2022/07/21	1	323.00	5	331.90	336.50	-4	2,826	-0.14%
2022/07/20	5	328.60	1	322.50	322.50	4	2,791	0.14%
2022/07/19	1.1	322.62	1	325.50	326.00	0.1	2,770	0.00%
2022/07/18	4	321.25	6	323.42	326.50	-2	2,759	-0.07%
2022/07/15	2	318.00	6	320.67	318.50	-4	2,725	-0.15%
2022/07/14	11.1	318.73	10.2	320.82	320.00	0.9	2,711	0.03%
2022/07/13	6	316.83	11	320.05	318.00	-5	2,698	-0.19%
2022/07/12	5	310.40	8	311.38	309.00	-3	2,648	-0.11%
2022/07/11	5	304.20	2	303.75	304.00	3	2,589	0.12%
2022/07/08	9	309.67	4	310.13	308.50	5	2,561	0.20%
2022/07/07	1	281.00	6	287.75	291.00	-5	2,477	-0.20%
2022/07/06	2	282.50	2	286.75	280.00	0	2,465	0.00%
2022/07/05	5	278.30	2.2	280.68	284.50	2.8	2,455	0.11%
2022/07/04	1.1	279.95	1	278.50	278.00	0.1	2,403	0.00%
2022/07/01	8.4	297.20	7	287.57	282.00	1.4	2,373	0.06%
2022/06/30	6	316.83	4	308.63	308.00	2	2,292	0.09%
2022/06/29	3	324.17	1	324.50	325.00	2	2,259	0.09%
2022/06/28	3	334.17	1	331.50	332.00	2	2,242	0.09%
2022/06/27	2	335.25	3	338.83	341.50	-1	2,254	-0.04%
2022/06/24	2	333.50	1	327.50	328.00	1	2,231	0.04%
2022/06/23	2.3	330.87	2	333.50	331.50	0.3	2,215	0.01%
2022/06/22	6	345.08	1	335.50	335.50	5	2,187	0.23%
2022/06/21	2	345.00	8	351.31	353.00	-6	2,166	-0.28%
2022/06/20	2	349.25	5	344.20	342.00	-3	2,165	-0.14%
2022/06/17	4	356.38	2	354.00	354.00	2	2,161	0.09%
2022/06/16	2	379.50	3	368.00	368.00	-1	2,151	-0.05%
2022/06/14	2.1	376.55	1	377.00	377.00	1.1	2,317	0.05%
2022/06/13	6	386.50	2	385.75	384.00	4	2,303	0.17%
2022/06/10	2	399.75	1	400.00	400.00	1	2,301	0.04%
2022/06/09	2	401.75	2	405.00	405.00	0	2,318	0.00%
2022/06/08	4	411.00	4	402.75	403.00	0	2,314	0.00%
2022/06/07	2	407.00	0	0.00	407.00	2	2,320	0.09%
2022/06/06	4	404.75	4	408.13	410.50	0	2,346	0.00%
2022/06/02	2	402.00	3	407.50	407.00	-1	2,374	-0.04%
2022/06/01	1	401.50	1	405.50	405.00	0	2,432	0.00%
2022/05/31	1	396.50	2	402.75	405.00	-1	2,444	-0.04%
2022/05/30	0	0.00	2	399.00	399.50	-2	2,397	-0.08%
2022/05/26	2	386.50	2	385.50	385.50	0	2,443	0.00%
2022/05/25	0	0.00	1	389.00	387.50	-1	2,482	-0.04%
2022/05/24	3	385.83	1	382.00	382.00	2	2,548	0.08%
2022/05/23	2	396.00	1	401.50	390.00	1	2,586	0.04%
2022/05/20	9	400.94	1	409.00	395.00	8	2,622	0.31%
2022/05/19	4	390.50	4	395.63	398.00	0	2,634	0.00%
2022/05/18	0	0.00	4	403.38	401.00	-4	2,643	-0.15%
2022/05/17	1	382.50	10	393.35	397.00	-9	2,639	-0.34%
2022/05/16	2	385.75	1	382.50	381.50	1	2,623	0.04%
2022/05/13	2	382.50	2	383.25	383.00	0	2,612	0.00%
2022/05/12	3	384.33	3	378.00	378.00	0	2,629	0.00%
2022/05/11	3	393.00	2	391.50	392.00	1	2,631	0.04%
2022/05/10	2	390.25	2	393.50	392.50	0	2,684	0.00%
2022/05/09	3	401.50	0	0.00	398.50	3	2,651	0.11%
2022/05/06	4	407.25	2	409.50	408.00	2	2,664	0.08%
2022/05/05	0	0.00	1	417.50	417.00	-1	2,680	-0.04%
2022/05/04	0	0.00	3	407.67	408.50	-3	2,693	-0.11%
2022/05/03	2	405.00	4	405.25	406.50	-2	2,731	-0.07%
2022/04/29	4	405.00	5	404.30	404.50	-1	2,759	-0.04%
2022/04/28	3	404.33	3	404.83	405.00	0	2,788	0.00%
2022/04/27	0	0.00	5	406.60	407.00	-5	2,815	-0.18%
2022/04/22	2	405.00	2	405.50	405.50	0	2,949	0.00%
2022/04/21	2	411.00	1	412.50	412.50	1	3,014	0.03%
2022/04/20	1	410.50	0	0.00	409.50	1	3,062	0.03%
2022/04/19	0	0.00	2	414.00	413.00	-2	3,081	-0.06%
2022/04/18	2	399.75	2	405.75	405.00	0	3,145	0.00%
2022/04/15	0	0.00	0	404.50	405.00	0	3,190	0.00%
2022/04/11	1	398.00	1	398.00	398.00	0	3,799	0.00%
2022/04/07	2	418.00	1	414.00	409.00	1	3,871	0.03%
2022/04/06	1	420.00	1	421.50	423.50	0	3,865	0.00%
2022/04/01	2	426.50	1.1	426.06	426.00	0.9	3,930	0.02%
2022/03/31	4.2	436.85	0	0.00	434.00	4.2	3,953	0.11%
2022/03/30	0	0.00	6	439.58	440.00	-6	3,984	-0.15%
2022/03/29	1	427.00	1	430.50	429.50	0	4,017	0.00%
2022/03/28	1	421.50	1	424.00	431.50	0	4,080	0.00%
2022/03/25	4	432.50	0	0.00	430.50	4	4,082	0.10%
2022/03/24	4	428.50	4	432.50	433.00	0	4,076	0.00%
2022/03/23	2	435.25	1	437.00	433.00	1	4,085	0.02%
2022/03/22	0	0.00	4	427.00	432.00	-4	4,078	-0.10%
2022/03/21	8	420.94	2	420.50	418.50	6	4,040	0.15%
2022/03/18	4	420.63	4	425.50	423.50	0	4,022	0.00%
2022/03/17	3	440.83	10	440.40	445.50	-7	3,898	-0.18%
2022/03/16	1	423.50	0	0.00	417.50	1	3,845	0.03%
2022/03/15	1	421.00	1	420.00	420.00	0	3,842	0.00%
2022/03/10	0	0.00	0.2	436.00	436.00	-0.2	3,901	-0.01%
2022/03/09	1	423.00	2	424.25	423.50	-1	3,908	-0.03%
2022/03/08	2.1	416.76	1	419.00	414.50	1.1	3,907	0.03%
2022/03/07	1	435.00	1	430.50	427.00	0	3,897	0.00%
2022/03/04	3	453.50	2	450.75	450.50	1	3,893	0.03%
2022/03/03	3	461.00	1	459.50	459.50	2	3,924	0.05%
2022/03/02	2	458.50	2	462.25	462.50	0	3,956	0.00%
2022/03/01	7	460.93	10	463.75	465.00	-3	3,973	-0.08%
2022/02/24	4	449.13	0	0.00	448.00	4	3,958	0.10%
2022/02/23	2	465.25	1	466.00	463.50	1	3,927	0.03%
2022/02/22	4.1	469.49	2	468.25	469.50	2.1	3,930	0.05%
2022/02/21	0	0.00	3	477.50	479.50	-3	3,963	-0.08%
2022/02/17	4	474.13	1	469.00	467.50	3	4,028	0.07%
2022/02/16	1	469.50	3	472.17	472.50	-2	4,053	-0.05%
2022/02/14	4	469.13	0	0.00	464.00	4	4,050	0.10%
2022/02/11	4	479.38	3	480.00	482.00	1	4,043	0.02%
2022/02/10	2	470.75	6	481.67	489.50	-4	4,046	-0.10%
2022/02/09	0	466.00	5	463.60	466.00	-5	4,002	-0.12%
2022/02/08	1	457.50	2	460.50	456.50	-1	4,004	-0.02%
2022/02/07	3	452.33	1	454.00	454.00	2	4,000	0.05%
2022/01/26	5	456.50	7	457.79	459.00	-2	4,047	-0.05%
2022/01/25	4.1	452.07	3	458.50	451.00	1.1	4,146	0.03%
2022/01/21	4	474.50	2	468.00	469.50	2	4,123	0.05%
2022/01/20	3.1	485.48	3	481.50	481.50	0.1	4,162	0.00%
2022/01/19	6.1	492.30	4	494.63	487.50	2.1	4,149	0.05%
2022/01/18	9	513.67	4	511.50	502.00	5	4,118	0.12%
2022/01/17	5	490.60	18	495.31	501.00	-13	4,049	-0.32%
2022/01/14	15	488.53	7	487.36	492.00	8	4,047	0.20%
2022/01/13	7.1	499.44	2	499.50	498.00	5.1	4,035	0.13%
2022/01/12	0.2	506.00	6	506.50	510.00	-5.8	4,026	-0.14%
2022/01/11	2.1	510.33	1	513.00	501.00	1.1	4,009	0.03%
2022/01/10	1	518.00	2	521.00	519.00	-1	3,956	-0.03%
2022/01/07	2	517.50	5	531.00	515.00	-3	3,941	-0.08%
2022/01/06	1	526.00	0	0.00	523.00	1	3,850	0.03%
2022/01/05	2	529.00	2	534.00	535.00	0	3,789	0.00%
2022/01/04	3	519.67	5	524.80	533.00	-2	3,671	-0.05%
2022/01/03	0	0.00	1	492.00	491.00	-1	3,353	-0.03%
2021/12/30	1	478.50	4	479.75	479.50	-3	3,300	-0.09%
2021/12/29	6	473.75	1	474.00	474.00	5	3,332	0.15%
2021/12/28	1	477.50	0	0.00	478.00	1	3,367	0.03%
2021/12/27	2	479.50	17	479.18	481.50	-15	3,348	-0.45%
2021/12/24	9	474.11	3	478.83	473.00	6	3,395	0.18%
2021/12/23	16	471.16	17	475.53	476.00	-1	3,393	-0.03%
2021/12/22	3	469.50	13	462.81	469.50	-10	3,393	-0.29%
2021/12/17	3	451.33	0	0.00	447.00	3	3,378	0.09%
2021/12/16	3	453.00	3	451.83	451.00	0	3,379	0.00%
2021/12/15	6.1	450.77	5	453.40	450.50	1.1	3,400	0.03%
2021/12/14	3	451.50	3	448.50	448.50	0	3,425	0.00%
2021/12/10	3	449.00	3	447.83	447.50	0	3,480	0.00%
2021/12/09	3	451.83	6	455.00	453.50	-3	3,497	-0.09%
2021/12/08	2.1	458.50	1	457.00	454.50	1.1	3,501	0.03%
2021/12/07	4	459.75	3	456.17	456.00	1	3,505	0.03%
2021/12/06	13	467.77	3	465.50	465.00	10	3,491	0.29%
2021/12/03	0	0.00	10	470.25	472.50	-10	3,533	-0.28%
2021/12/02	7	463.00	11	466.68	465.00	-4	3,524	-0.11%
2021/12/01	3	460.67	4	464.63	465.00	-1	3,536	-0.03%
2021/11/30	14	462.57	2	467.00	456.50	12	3,534	0.34%
2021/11/29	3	450.17	11	456.86	459.50	-8	3,527	-0.23%
2021/11/26	6	463.25	4	452.50	452.00	2	3,537	0.06%
2021/11/25	6	468.67	7	470.36	465.00	-1	3,565	-0.03%
2021/11/24	14	465.57	13	465.77	468.00	1	3,593	0.03%
2021/11/23	7	460.07	2	464.75	463.00	5	3,634	0.14%
2021/11/22	3	458.50	14	463.71	466.00	-11	3,701	-0.30%
2021/11/19	11	457.95	10	459.85	463.00	1	3,720	0.03%
2021/11/18	11	454.14	9	456.61	456.00	2	3,746	0.05%
2021/11/17	5.1	438.32	6	445.00	448.00	-0.9	3,775	-0.02%
2021/11/16	5	438.80	2	437.25	436.50	3	3,871	0.08%
2021/11/15	6.1	437.80	17	438.76	442.00	-10.9	4,120	-0.26%
2021/11/12	12.1	434.60	4	435.00	429.50	8.1	4,155	0.19%
2021/11/11	2	428.00	1	429.50	429.50	1	4,196	0.02%
2021/11/10	2	428.75	3	432.00	430.00	-1	4,274	-0.02%
2021/11/09	4	423.13	5	427.80	429.00	-1	4,380	-0.02%
2021/11/08	2	417.00	2	420.75	419.00	0	4,358	0.00%
2021/11/04	1	425.50	0	0.00	423.00	1	4,430	0.02%
2021/11/03	8	424.38	10	423.30	422.50	-2	4,458	-0.04%
2021/11/02	6	414.00	8	415.75	410.00	-2	4,405	-0.05%
2021/11/01	9	428.33	5	429.40	427.00	4	4,322	0.09%
2021/10/29	1	435.50	7	436.43	434.00	-6	4,311	-0.14%
2021/10/28	7	438.71	9	440.94	438.50	-2	4,310	-0.05%
2021/10/27	4	427.25	2	429.00	430.50	2	4,235	0.05%
2021/10/26	5	427.60	4	428.50	427.50	1	4,261	0.02%
2021/10/25	9	421.72	5	425.40	427.00	4	4,254	0.09%
2021/10/22	1	418.00	1	421.50	421.50	0	4,333	0.00%
2021/10/21	6	420.50	4	424.25	419.50	2	4,442	0.05%
2021/10/20	0	0.00	2	426.00	426.00	-2	4,495	-0.04%
2021/10/19	0	0.00	1	419.00	419.00	-1	4,510	-0.02%
2021/10/18	2	414.75	1	410.50	410.50	1	4,589	0.02%
2021/10/15	3	411.67	3	417.33	417.00	0	4,678	0.00%
2021/10/13	2	410.75	3	401.67	402.00	-1	4,753	-0.02%
2021/10/08	4	417.75	4	410.00	410.00	0	4,767	0.00%
2021/10/07	3	410.50	3	415.17	415.50	0	4,774	0.00%
2021/10/06	0	0.00	10	403.50	403.00	-10	4,785	-0.21%
2021/10/04	10	411.00	1	409.50	409.50	9	4,776	0.19%
2021/09/30	2	440.00	2	444.25	442.50	0	4,943	0.00%
2021/09/29	1	439.00	2	439.00	439.00	-1	5,106	-0.02%
2021/09/27	1	466.00	1	464.00	466.00	0	5,162	0.00%
2021/09/24	2	471.75	0	0.00	469.00	2	5,315	0.04%
2021/09/23	0	0.00	9	470.00	469.00	-9	5,496	-0.16%
2021/09/22	9	463.00	0	0.00	463.00	9	5,528	0.16%
2021/09/17	2	463.75	4	471.63	470.50	-2	5,571	-0.04%
2021/09/16	1	460.00	9	462.50	461.50	-8	5,573	-0.14%
2021/09/15	12	468.33	11	471.73	466.00	1	5,586	0.02%
2021/09/14	12	486.38	3	488.67	481.00	9	5,612	0.16%
2021/09/13	4	483.50	5	487.00	484.00	-1	5,671	-0.02%
2021/09/10	0	0.00	1	481.50	481.50	-1	5,759	-0.02%
2021/09/08	1	460.00	1	460.00	460.50	0	6,141	0.00%
2021/09/07	1	481.00	1	478.00	477.00	0	6,297	0.00%
2021/09/03	2	485.25	1	481.50	480.50	1	6,299	0.02%
2021/09/02	2	486.50	1	479.50	479.50	1	6,318	0.02%
2021/09/01	2	481.75	4	487.88	489.00	-2	6,367	-0.03%
2021/08/31	2	477.00	0	0.00	479.50	2	6,399	0.03%
2021/08/30	0	0.00	4	482.00	484.50	-4	6,386	-0.06%
2021/08/27	2	473.75	4	476.75	477.00	-2	6,368	-0.03%
2021/08/26	2	468.25	0	0.00	464.50	2	6,378	0.03%
2021/08/25	1	458.50	4	467.25	472.00	-3	6,352	-0.05%
2021/08/24	2	456.00	2	461.25	455.50	0	6,417	0.00%
2021/08/23	7	452.43	4	450.50	454.00	3	6,446	0.05%
2021/08/20	12	447.21	13	447.23	446.00	-1	6,412	-0.02%
2021/08/19	7.1	461.47	0	459.00	450.00	7.1	6,317	0.11%
2021/08/18	4	490.00	7	487.64	498.00	-3	6,165	-0.05%
2021/08/17	11	478.45	7	485.00	474.00	4	6,154	0.06%
2021/08/16	5	492.00	5	493.50	492.00	0	6,266	0.00%
2021/08/13	7.1	503.51	5	510.60	500.00	2.1	6,284	0.03%
2021/08/12	3	531.33	6	533.67	529.00	-3	6,292	-0.05%
2021/08/11	13	533.15	8	530.25	533.00	5	6,487	0.08%
2021/08/10	4	536.75	1	539.00	531.00	3	6,647	0.05%
2021/08/09	5	548.60	1	547.00	545.00	4	6,886	0.06%
2021/08/06	1	555.00	1	560.00	558.00	0	7,108	0.00%
2021/08/05	1	556.00	2	560.00	558.00	-1	7,424	-0.01%
2021/08/04	1	551.00	0	0.00	554.00	1	7,646	0.01%
2021/08/03	0	0.00	2	552.00	553.00	-2	7,734	-0.03%
2021/08/02	1	549.00	0	553.00	557.00	1	7,840	0.01%
2021/07/30	3	568.00	1	574.00	560.00	2	7,891	0.03%
2021/07/29	6	568.00	6	569.17	571.00	0	7,918	0.00%
2021/07/28	7.1	570.70	2.2	576.70	565.00	5	8,050	0.06%
2021/07/27	11.1	593.55	8	591.38	581.00	3.1	8,046	0.04%
2021/07/26	4	591.01	8	595.88	600.00	-4	7,969	-0.05%
2021/07/23	6	590.50	7	597.43	589.00	-1	7,938	-0.01%
2021/07/22	8.2	595.06	13.2	597.77	591.00	-5	7,932	-0.06%
2021/07/21	10	583.70	8	584.75	588.00	2	7,887	0.03%
2021/07/20	3	571.67	0.5	576.00	568.00	2.5	7,901	0.03%
2021/07/19	5	574.40	17	577.82	583.00	-12	7,915	-0.15%
2021/07/16	1	579.00	0	0.00	578.00	1	7,949	0.01%
2021/07/15	4	585.75	1	586.00	586.00	3	8,102	0.04%
2021/07/14	1	577.00	1	584.00	583.00	0	8,112	0.00%
2021/07/13	13	594.38	6	585.33	581.00	7	8,160	0.09%
2021/07/12	5	589.60	0	0.00	586.00	5	8,159	0.06%
2021/07/09	6.1	585.84	1	588.00	584.00	5.1	8,206	0.06%
2021/07/08	7	598.00	10	604.00	590.00	-3	8,194	-0.04%
2021/07/07	10	598.11	18	606.72	603.00	-8	8,163	-0.10%
2021/07/06	15	586.33	6	583.67	597.00	9	8,056	0.11%
2021/07/05	2	566.50	6	571.50	571.00	-4	8,071	-0.05%
2021/07/02	7	553.57	8.5	551.29	556.00	-1.5	8,041	-0.02%
2021/07/01	9.5	565.84	23	559.22	557.00	-13.5	8,044	-0.17%
2021/06/29	12	563.08	8	556.13	555.00	4	7,936	0.05%
2021/06/28	0	0.00	2	540.50	545.00	-2	7,801	-0.03%
2021/06/25	1.1	534.01	1	540.92	535.00	0.1	7,826	0.00%
2021/06/24	2	534.00	0	0.00	530.00	2	7,803	0.03%
2021/06/23	0	0.00	0	533.00	534.00	0	7,848	0.00%
2021/06/22	3	527.33	2	528.00	525.00	1	7,888	0.01%
2021/06/21	1	525.00	3	527.99	527.00	-2	7,870	-0.03%
2021/06/18	3	542.33	1	552.95	540.00	2	7,826	0.03%
2021/06/17	5	540.04	16	538.38	545.00	-11	7,778	-0.14%
2021/06/16	16	529.44	4	531.25	531.00	12	7,623	0.16%
2021/06/15	0.1	515.44	5.1	518.63	523.00	-5	7,543	-0.07%
2021/06/11	3	497.83	1	497.00	494.00	2	7,392	0.03%
2021/06/10	0	0.00	0	497.50	500.00	0	7,461	0.00%
2021/06/08	3.1	495.30	7	489.79	497.50	-3.9	7,606	-0.05%
2021/06/07	5	476.70	4	482.63	477.50	1	7,769	0.01%
2021/06/04	4	490.12	5	487.40	491.00	-1	7,782	-0.01%
2021/06/03	0	0.00	2	488.75	494.50	-2	7,907	-0.03%
2021/06/02	5	491.10	8	488.62	486.00	-3	8,012	-0.04%
2021/06/01	4	502.88	1	510.00	500.00	3	8,032	0.04%
2021/05/31	1	502.00	2	503.50	505.00	-1	8,075	-0.01%
2021/05/28	4	490.01	3	490.67	490.00	1	8,049	0.01%
2021/05/27	2	479.50	1	480.00	478.50	1	8,044	0.01%
2021/05/26	0	0.00	0	480.00	481.00	0	8,135	0.00%
2021/05/25	7	475.78	6	478.17	479.00	1	8,138	0.01%
2021/05/24	4	460.25	4	461.75	463.50	0	8,191	0.00%
2021/05/21	3	468.11	6	480.74	458.50	-3	8,350	-0.04%
2021/05/20	1	448.00	0	0.00	443.50	1	8,331	0.01%
2021/05/19	5	445.60	3	446.66	442.50	2	8,333	0.02%
2021/05/18	5	444.90	6	442.73	449.00	-1	8,340	-0.01%
2021/05/17	7	416.07	6	418.58	415.50	1	8,427	0.01%
2021/05/14	6	440.58	3	445.66	440.00	3	8,287	0.04%
2021/05/13	3	416.78	2	424.74	409.50	1	8,073	0.01%
2021/05/12	13	438.64	2	440.71	423.00	11	7,929	0.14%
2021/05/11	2	476.22	3	467.38	469.00	-1	7,730	-0.01%
2021/05/10	5	519.20	1	514.00	511.00	4	7,695	0.05%
2021/05/07	0	529.00	1	535.00	535.00	-1	7,753	-0.01%
2021/05/06	1	495.00	6	499.17	501.00	-5	7,796	-0.06%
2021/05/05	2	494.98	3.4	492.19	490.50	-1.4	7,881	-0.02%
2021/05/04	0	0.00	1	510.95	503.00	-1	8,049	-0.01%
2021/05/03	6	524.17	5	533.96	522.00	1	8,230	0.01%
2021/04/29	1	545.00	5	547.00	543.00	-4	8,285	-0.05%
2021/04/28	1	553.00	1	548.00	547.00	0	8,373	0.00%
2021/04/26	0	0.00	1	556.00	560.00	-1	8,557	-0.01%
2021/04/23	5	557.00	2	557.50	554.00	3	8,685	0.03%
2021/04/22	4	550.75	7.2	553.37	546.00	-3.2	8,861	-0.04%
2021/04/21	8.1	560.41	4	559.75	557.00	4.1	9,069	0.05%
2021/04/20	8	572.75	10	572.88	571.00	-2	9,320	-0.02%
2021/04/19	1	555.00	1	554.12	553.00	0	9,393	0.00%
2021/04/16	0	549.67	0	0.00	551.00	0	9,653	0.00%
2021/04/15	5	549.60	4	545.00	553.00	1	10,131	0.01%
2021/04/14	5	546.02	4	553.50	546.00	1	10,236	0.01%
2021/04/13	5.2	557.17	4	560.50	556.00	1.2	10,413	0.01%
2021/04/12	8	568.25	3.1	570.64	563.00	5	10,560	0.05%
2021/04/09	3.1	577.74	1	579.00	578.00	2.1	10,571	0.02%
2021/04/08	1.3	582.44	11	584.36	587.00	-9.8	10,609	-0.09%
2021/04/07	3	564.33	6	569.00	570.00	-3	10,587	-0.03%
2021/04/06	1.2	558.00	3.1	559.98	562.00	-1.9	10,645	-0.02%
2021/04/01	4	551.00	3	551.00	553.00	1	10,672	0.01%
2021/03/31	3	560.00	0	0.00	553.00	3	10,747	0.03%
2021/03/30	5	562.40	0	0.00	563.00	5	11,057	0.05%
2021/03/26	1	560.00	0	0.00	559.00	1	11,223	0.01%
2021/03/25	4	546.50	2	543.50	542.00	2	11,290	0.02%
2021/03/24	1	548.00	2	552.00	552.00	-1	11,327	-0.01%
2021/03/22	3	556.01	3	556.00	563.00	0	11,668	0.00%
2021/03/19	5	551.20	6	546.33	552.00	-1	11,983	-0.01%
2021/03/18	5	561.80	1	557.05	559.00	4	12,076	0.03%
2021/03/17	5	568.00	7	570.00	568.00	-2	12,371	-0.02%
2021/03/16	5	581.00	5	582.00	579.00	0	12,758	0.00%
2021/03/15	0	570.00	3	581.33	580.00	-3	13,158	-0.02%
2021/03/12	7.4	572.60	14	571.00	572.00	-6.6	13,230	-0.05%
2021/03/11	1.1	548.69	4	555.00	565.00	-2.9	13,241	-0.02%
2021/03/10	5	534.00	6	537.50	534.00	-1	13,112	-0.01%
2021/03/09	21	541.90	12	539.75	535.00	9	13,284	0.07%
2021/03/08	6	553.17	3	555.00	547.00	3	13,266	0.02%
2021/03/05	3	564.00	3	569.33	564.00	0	13,334	0.00%
2021/03/04	7	579.57	12	581.33	575.00	-5	13,528	-0.04%
2021/03/03	15	586.93	7	584.71	592.00	8	13,543	0.06%
2021/03/02	4	592.25	2	606.37	583.00	2	13,585	0.01%
2021/02/26	5	597.01	1	593.22	593.00	4	13,877	0.03%
2021/02/25	1	627.00	1.1	621.76	614.00	-0.1	14,159	0.00%
2021/02/24	1	612.33	0	617.72	612.00	1	14,233	0.01%
2021/02/23	6	631.50	10	626.21	637.00	-4	14,323	-0.03%
2021/02/22	8	626.73	11	621.18	620.00	-3	14,226	-0.02%
2021/02/19	5	604.20	10	607.52	609.00	-5	14,128	-0.04%
2021/02/18	5	617.00	1	614.01	612.00	4	14,133	0.03%
2021/02/17	3	613.33	16	614.13	623.00	-13	14,120	-0.09%
2021/02/05	6	595.00	6	591.67	588.00	0	13,936	0.00%
2021/02/04	5	583.00	6	586.00	583.00	-1	13,989	-0.01%
2021/02/03	8	593.38	4	589.00	593.00	4	14,107	0.03%
2021/02/02	3	588.33	4	592.00	596.00	-1	14,114	-0.01%
2021/02/01	11	570.45	11.1	562.86	573.00	-0.1	14,079	0.00%
2021/01/29	4	576.25	8	584.50	574.00	-4	13,973	-0.03%
2021/01/28	6	577.33	5	578.21	577.00	1	13,970	0.01%
2021/01/27	5	593.42	4	599.00	597.00	1	14,095	0.01%
2021/01/26	4	600.00	4	623.48	597.00	0	14,352	0.00%
2021/01/25	6	633.78	5	621.20	626.00	1	14,157	0.01%
2021/01/22	7	609.86	9.2	610.11	608.00	-2.2	13,907	-0.02%
2021/01/21	11	601.91	10	604.80	608.00	1	13,821	0.01%
2021/01/20	8	600.50	5	596.60	594.00	3	13,714	0.02%
2021/01/19	2	609.07	1	606.00	608.00	1	13,633	0.01%
2021/01/18	7.1	596.74	5	598.00	602.00	2.1	13,587	0.02%
2021/01/15	6.1	609.37	11.1	607.32	602.00	-5	13,422	-0.04%
2021/01/14	11.1	600.17	18	601.33	608.00	-6.9	13,162	-0.05%
2021/01/13	18	594.83	10.1	599.95	604.00	7.9	12,921	0.06%
2021/01/12	29.1	576.97	15.2	577.20	575.00	13.9	12,604	0.11%
2021/01/11	8	588.38	5	584.63	592.00	3	12,407	0.02%
2021/01/08	1.2	564.05	12.3	555.86	572.00	-11.1	12,221	-0.09%
2021/01/07	4	520.26	4	528.00	529.00	0	11,699	0.00%
2021/01/06	3	514.00	4	521.00	513.00	-1	11,576	-0.01%
2021/01/05	5	528.20	6	524.33	528.00	-1	11,391	-0.01%
2021/01/04	7	520.43	6	519.00	520.00	1	11,327	0.01%
2020/12/31	3	520.67	6	517.00	518.00	-3	11,391	-0.03%
2020/12/30	9	518.56	7	514.86	521.00	2	11,285	0.02%
2020/12/29	3	505.67	4	507.00	506.00	-1	11,147	-0.01%
2020/12/28	8	500.88	6	500.67	502.00	2	11,076	0.02%
2020/12/25	8	501.25	4	504.00	500.00	4	11,117	0.04%
2020/12/24	4.1	507.27	16	508.31	504.00	-12	11,211	-0.11%
2020/12/23	23	492.17	15	489.03	492.00	8	10,873	0.07%
2020/12/22	7	482.43	4	482.75	477.50	3	10,803	0.03%
2020/12/21	6	480.84	5.1	480.31	482.00	0.9	10,763	0.01%
2020/12/18	4	486.63	2	487.50	485.50	2	10,661	0.02%
2020/12/17	16	488.41	25	487.78	495.00	-9	10,605	-0.08%
2020/12/16	12	496.00	9	499.06	495.50	3	10,384	0.03%
2020/12/15	11	497.27	10.1	504.23	488.50	1	10,241	0.01%
2020/12/14	4.2	518.83	5	517.60	520.00	-0.8	9,964	-0.01%
2020/12/11	7	515.14	8	517.50	518.00	-1	9,826	-0.01%
2020/12/10	5	508.00	7	508.29	509.00	-2	9,487	-0.02%
2020/12/09	9.1	490.06	9	492.50	499.00	0.1	9,114	0.00%
2020/12/08	4	467.38	4	466.88	466.50	0	8,669	0.00%
2020/12/07	3	462.50	4	458.50	458.50	-1	8,607	-0.01%
2020/12/04	8	459.31	9	458.78	459.00	-1	8,562	-0.01%
2020/12/03	7	459.79	17	456.97	460.50	-10	8,610	-0.12%
2020/12/02	6	451.00	11	448.86	450.00	-5	8,368	-0.06%
2020/12/01	7	448.07	3	451.83	454.00	4	8,276	0.05%
2020/11/30	12	444.13	14	446.46	442.00	-2	8,157	-0.02%
2020/11/27	5	434.20	12	431.54	436.00	-7	7,936	-0.09%
2020/11/26	22	426.45	5	427.40	428.50	17	7,906	0.22%
2020/11/25	11.1	433.99	9	440.61	423.00	2.1	7,934	0.03%
2020/11/24	19	431.79	27	432.93	437.50	-8	7,624	-0.10%
2020/11/23	0	0.00	6	417.67	418.50	-6	7,265	-0.08%
2020/11/20	8	415.00	12	412.58	412.00	-4	7,173	-0.06%
2020/11/19	3	404.17	3	404.00	404.00	0	7,018	0.00%
2020/11/18	6	399.08	1.1	400.00	399.50	4.9	7,016	0.07%
2020/11/17	4	399.00	6	400.25	398.50	-2	7,138	-0.03%
2020/11/16	1	402.50	2	396.50	396.50	-1	7,492	-0.01%
2020/11/13	1	399.00	2	397.00	397.00	-1	7,674	-0.01%
2020/11/12	3	395.83	1.1	395.55	395.50	2	7,652	0.03%
2020/11/11	4	391.38	8	393.00	392.50	-4	7,575	-0.05%
2020/11/10	5	386.50	5	391.20	388.00	0	7,471	0.00%
2020/11/09	1	384.00	11	386.91	388.00	-10	7,478	-0.13%
2020/11/06	6	383.75	0	0.00	381.50	6	7,575	0.08%
2020/11/05	7.1	383.78	4	383.63	386.50	3.1	7,539	0.04%
2020/11/04	6.1	381.88	24	382.71	381.50	-17.9	7,496	-0.24%
2020/11/03	4	374.63	11.4	370.92	377.50	-7.4	7,553	-0.10%
2020/11/02	2.3	357.09	0	0.00	352.50	2.3	7,342	0.03%
2020/10/30	5.1	354.72	7.1	355.10	355.50	-2	7,515	-0.03%
2020/10/29	7.2	350.57	3.2	349.83	351.00	4	7,518	0.05%
2020/10/28	1.1	356.78	2	357.00	357.00	-0.9	7,623	-0.01%
2020/10/27	1	355.00	0	0.00	359.00	1	7,710	0.01%
2020/10/26	2	357.50	5	361.00	363.00	-3	7,719	-0.04%
2020/10/23	3	353.83	0	0.00	354.00	3	7,812	0.04%
2020/10/21	1	362.00	0	0.00	356.50	1	8,727	0.01%
2020/10/20	0	0.00	2	359.00	360.00	-2	8,885	-0.02%
2020/10/16	4	360.00	5	360.50	359.50	-1	9,188	-0.01%
2020/10/15	1	354.00	4	355.50	354.00	-3	9,252	-0.03%
2020/10/14	4	354.75	4	356.13	354.00	0	9,294	0.00%
2020/10/13	2	356.50	3	351.00	356.50	-1	9,387	-0.01%
2020/10/12	5	355.20	2	356.75	353.00	3	9,402	0.03%
2020/10/08	3	363.00	5	362.60	363.00	-2	9,359	-0.02%
2020/10/07	4	356.13	3	354.33	356.00	1	9,362	0.01%
2020/10/06	2	355.50	2	356.00	355.50	0	9,463	0.00%
2020/10/05	1	352.00	5	354.20	354.50	-4	9,610	-0.04%
2020/09/30	6	351.00	5	348.50	351.50	1	9,742	0.01%
2020/09/29	4	347.25	6	348.50	348.00	-2	9,854	-0.02%
2020/09/25	13	324.35	7	325.64	324.00	6	10,214	0.06%
2020/09/24	5	331.00	5	335.70	331.00	0	10,258	0.00%
2020/09/23	5	342.00	2	345.00	341.50	3	10,305	0.03%
2020/09/22	6	343.92	5	343.10	344.00	1	10,435	0.01%
2020/09/21	11	349.32	6	353.67	348.00	5	10,815	0.05%
2020/09/18	2	357.00	6	358.25	357.00	-4	11,006	-0.04%
2020/09/17	2	357.50	6	356.50	357.50	-4	11,223	-0.04%
2020/09/16	1	353.00	0	0.00	353.00	1	11,480	0.01%
2020/09/15	0	0.00	1	355.00	355.50	-1	11,677	-0.01%
2020/09/14	2	355.00	2	354.75	358.50	0	11,925	0.00%
2020/09/11	2	348.50	1	344.50	349.50	1	12,114	0.01%
2020/09/10	1	345.00	2	350.00	345.00	-1	12,332	-0.01%
2020/09/09	2	348.75	0	0.00	350.50	2	12,512	0.02%
2020/09/08	3	346.83	5	348.20	350.00	-2	12,543	-0.02%
2020/09/07	0	0.00	2	340.00	335.50	-2	12,587	-0.02%
2020/09/04	2	340.25	0	0.00	340.00	2	12,801	0.02%
2020/09/03	1	338.00	1	341.00	344.00	0	12,939	0.00%
2020/09/02	0	0.00	1	334.50	335.00	-1	13,002	-0.01%
2020/09/01	3	334.33	3	331.33	337.00	0	13,192	0.00%
2020/08/31	2	331.75	2	330.50	333.00	0	13,528	0.00%
2020/08/28	1	340.50	4	340.13	340.50	-3	13,726	-0.02%
2020/08/27	1	336.50	2	334.00	336.50	-1	13,928	-0.01%
2020/08/26	1	331.00	0	0.00	337.00	1	14,096	0.01%
2020/08/25	3	333.67	8	335.50	333.00	-5	14,292	-0.03%
2020/08/24	5	334.80	3	337.50	333.50	2	14,375	0.01%
2020/08/21	4	338.75	6	338.50	344.00	-2	14,441	-0.01%
2020/08/20	34	328.94	24	331.60	330.00	10	14,470	0.07%
2020/08/19	21	359.48	13	370.38	354.50	8	14,228	0.06%
2020/08/18	4	373.00	4	375.38	373.00	0	14,298	0.00%
2020/08/17	2	378.75	1	379.50	379.00	1	14,440	0.01%
2020/08/14	4	378.00	0	0.00	375.00	4	14,667	0.03%
2020/08/13	10	376.00	0	0.00	376.50	10	15,105	0.07%
2020/08/12	5	385.60	1	390.00	380.50	4	15,219	0.03%
2020/08/11	2	384.25	1	390.50	385.50	1	15,357	0.01%
2020/08/10	5	384.50	1	384.50	384.50	4	15,642	0.03%
2020/08/07	4	395.00	8	399.00	390.00	-4	15,917	-0.03%
2020/08/06	7	392.50	0	0.00	391.50	7	15,909	0.04%
2020/08/05	3	395.17	5	398.00	397.50	-2	15,991	-0.01%
2020/08/04	1	393.50	2	389.50	391.00	-1	16,000	-0.01%
2020/08/03	2	393.75	21	393.83	390.00	-19	16,227	-0.12%
2020/07/31	1	389.00	4	386.50	389.00	-3	16,468	-0.02%
2020/07/30	2	384.50	0	0.00	381.50	2	16,727	0.01%
2020/07/29	4	381.00	1	386.00	382.50	3	17,464	0.02%
2020/07/28	28	394.46	14	402.89	384.00	14	17,642	0.08%
2020/07/27	3	402.00	28	403.38	406.00	-25	17,457	-0.14%
2020/07/24	7	387.50	5	390.20	389.50	2	17,439	0.01%
2020/07/23	14	390.00	2	395.75	389.50	12	17,949	0.07%
2020/07/22	2	394.25	23	394.63	396.00	-21	18,359	-0.11%
2020/07/21	1.3	389.77	25	389.02	388.00	-23.7	18,441	-0.13%
2020/07/20	1	380.50	2	381.75	382.00	-1	18,646	-0.01%
2020/07/17	15	381.70	7	380.29	379.00	8	18,968	0.04%
2020/07/16	8	378.56	8	378.63	377.00	0	19,192	0.00%
2020/07/15	6	377.50	4	377.00	374.50	2	19,332	0.01%
2020/07/14	11	377.45	3	384.83	374.00	8	19,688	0.04%
2020/07/13	2.3	379.48	6	380.08	380.50	-3.7	19,916	-0.02%
2020/07/10	20	373.95	9	375.56	370.50	11	20,835	0.05%
2020/07/09	14	381.82	1	381.50	379.50	13	20,941	0.06%
2020/07/08	8	388.19	7	392.29	387.00	1	21,081	0.00%
2020/07/07	5.4	391.15	11	391.45	392.50	-5.6	21,183	-0.03%
2020/07/06	8	378.38	7	374.71	378.50	1	21,407	0.00%
2020/07/03	3	377.83	1	377.00	377.00	2	21,730	0.01%
2020/07/02	14	377.07	1	377.50	377.00	13	21,947	0.06%
2020/07/01	10	381.70	4	381.25	379.50	6	22,053	0.03%
2020/06/30	18	379.50	14	380.50	381.00	4	22,017	0.02%
2020/06/29	17	393.71	4	396.88	391.00	13	21,701	0.06%
2020/06/24	10	413.50	16	410.59	407.50	-6	21,595	-0.03%
2020/06/23	7	405.71	8	404.31	406.00	-1	21,573	0.00%
2020/06/22	2	396.75	3	397.33	396.50	-1	21,487	0.00%
2020/06/19	11	408.59	2	408.00	404.50	9	21,565	0.04%
2020/06/18	4	402.88	2	404.00	405.00	2	21,525	0.01%
2020/06/17	1	399.50	14	401.79	399.00	-13	21,523	-0.06%
2020/06/16	14	390.43	23	390.13	396.00	-9	21,656	-0.04%
2020/06/15	1	378.50	5	382.90	382.00	-4	21,862	-0.02%
2020/06/12	5	372.60	4	378.50	381.00	1	22,147	0.00%
2020/06/11	12	387.13	2	385.00	383.50	10	22,548	0.04%
2020/06/10	2	395.50	9	398.17	394.50	-7	22,704	-0.03%
2020/06/09	1	395.00	4	393.00	392.50	-3	22,883	-0.01%
2020/06/08	7	391.21	12	394.79	393.00	-5	23,169	-0.02%
2020/06/05	24	393.06	8	394.44	387.50	16	23,158	0.07%
2020/06/04	13	399.50	18	400.53	400.50	-5	23,039	-0.02%
2020/06/03	9	390.78	8	390.88	392.00	1	22,971	0.00%
2020/06/02	3	383.33	3	386.00	383.00	0	22,862	0.00%
2020/06/01	3	377.67	10	377.40	385.50	-7	22,847	-0.03%
2020/05/29	8	368.13	7	369.29	370.50	1	22,950	0.00%
2020/05/28	4	372.00	2	378.00	370.00	2	23,024	0.01%
2020/05/27	5	375.80	10	372.85	376.00	-5	23,258	-0.02%
2020/05/26	4	373.00	7	376.71	371.00	-3	23,586	-0.01%
2020/05/25	12	368.71	12	369.71	376.00	0	23,905	0.00%
2020/05/22	7	372.86	5	377.10	371.50	2	23,914	0.01%
2020/05/21	7	382.29	8	384.81	382.00	-1	23,916	0.00%
2020/05/20	23	386.52	16	387.34	384.50	7	23,896	0.03%
2020/05/19	6	374.17	7	374.29	373.00	-1	23,524	0.00%
2020/05/18	16	378.97	10	378.70	369.00	6	23,519	0.03%
2020/05/15	20	390.48	10	390.30	386.00	10	23,501	0.04%
2020/05/14	12	391.88	12	392.92	385.50	0	23,283	0.00%
2020/05/13	21	404.05	16	402.09	402.50	5	23,119	0.02%
2020/05/12	21	406.29	19	407.71	406.00	2	22,927	0.01%
2020/05/11	18	410.69	20	410.58	413.50	-2	22,828	-0.01%
2020/05/08	25	403.78	17	406.94	403.50	8	22,859	0.03%
2020/05/07	8	414.19	12	421.83	410.00	-4	22,707	-0.02%
2020/05/06	17	415.03	14	414.21	416.00	3	22,443	0.01%
2020/05/05	17	412.00	46	407.70	407.00	-29	22,198	-0.13%
2020/05/04	54	383.46	20	380.60	391.50	34	21,593	0.16%
2020/04/30	14	390.64	24	390.77	391.00	-10	21,506	-0.05%
2020/04/29	22	386.34	12	384.96	380.00	10	21,313	0.05%
2020/04/28	27.1	386.44	51	389.62	383.50	-23.9	21,175	-0.11%
2020/04/27	25	362.12	16	364.81	379.50	9	20,727	0.04%
2020/04/24	8	344.81	12	343.42	345.00	-4	20,206	-0.02%
2020/04/23	15	346.13	19	349.11	344.00	-4	19,998	-0.02%
2020/04/22	26	330.31	18	327.33	344.00	8	19,743	0.04%
2020/04/21	21	329.64	17	336.94	326.00	4	19,557	0.02%
2020/04/20	5	342.80	9	342.33	343.00	-4	19,488	-0.02%
2020/04/17	21	343.02	16	344.31	339.50	5	19,382	0.03%
2020/04/16	14	340.07	15	339.70	341.50	-1	19,076	-0.01%
2020/04/15	45	346.19	37	347.47	343.50	8	18,908	0.04%
2020/04/14	9	337.28	19	338.55	338.00	-10	18,422	-0.05%
2020/04/13	28	333.73	20	335.48	332.50	8	18,450	0.04%
2020/04/10	18	340.97	17	341.21	343.00	1	18,307	0.01%
2020/04/09	37	338.30	22	339.36	335.00	15	18,420	0.08%
2020/04/08	2	317.75	23	321.09	329.00	-21	17,944	-0.12%
2020/04/07	6	297.75	14	298.18	299.50	-8	17,628	-0.05%
2020/04/06	14	280.75	15	285.17	288.00	-1	17,532	-0.01%
2020/04/01	2	269.75	5	275.30	272.50	-3	17,404	-0.02%
2020/03/31	15	281.57	4	278.00	274.50	11	17,453	0.06%
2020/03/30	9	273.72	4	274.38	278.00	5	17,502	0.03%
2020/03/27	23	294.13	17	295.50	280.50	6	17,595	0.03%
2020/03/26	9	286.22	14	285.54	291.50	-5	17,504	-0.03%
2020/03/25	3	290.50	12	290.46	292.00	-9	17,609	-0.05%
2020/03/24	12	269.46	6	272.92	274.00	6	17,409	0.03%
2020/03/23	7	238.43	6	245.25	252.00	1	17,266	0.01%
2020/03/20	2	246.25	9	249.78	252.00	-7	17,066	-0.04%
2020/03/19	15	235.77	6	248.58	229.50	9	16,768	0.05%
2020/03/18	16	259.03	14	266.68	254.50	2	16,462	0.01%
2020/03/17	12	277.17	7	268.36	265.00	5	16,208	0.03%
2020/03/16	24	308.19	15	309.40	290.50	9	15,777	0.06%
2020/03/13	4	311.63	9	314.06	320.00	-5	15,477	-0.03%
2020/03/12	16	359.44	15	359.80	345.50	1	15,311	0.01%
2020/03/11	8	386.81	11	393.59	383.50	-3	14,998	-0.02%
2020/03/10	9	386.56	9	382.44	394.50	0	14,881	0.00%
2020/03/09	15	387.90	13	392.23	386.00	2	14,982	0.01%
2020/03/06	4	406.25	2	403.50	406.50	2	15,083	0.01%
2020/03/05	13	407.62	9	409.22	410.50	4	15,072	0.03%
2020/03/04	10	401.60	5	409.60	400.50	5	14,924	0.03%
2020/03/03	6	427.25	4	429.13	417.00	2	14,662	0.01%
2020/03/02	11	415.09	5	407.10	418.50	6	14,572	0.04%
2020/02/27	8	416.94	13	426.46	410.00	-5	14,332	-0.03%
2020/02/26	12	468.79	3	471.67	441.00	9	13,904	0.06%
2020/02/25	8	493.00	14	488.75	485.00	-6	13,410	-0.04%
2020/02/24	9	477.06	2	476.25	484.50	7	13,110	0.05%
2020/02/21	3	468.50	1	467.00	472.00	2	12,946	0.02%
2020/02/20	1	465.50	2	463.00	457.50	-1	12,798	-0.01%
2020/02/19	3	458.00	10	448.35	460.00	-7	12,707	-0.06%
2020/02/18	8	459.13	7	466.07	450.00	1	12,599	0.01%
2020/02/17	5	453.50	5	453.70	453.00	0	12,764	0.00%
2020/02/14	5	454.60	4	444.63	457.00	1	12,670	0.01%
2020/02/13	4	448.63	1	449.96	439.00	3	12,738	0.02%
2020/02/12	1	442.00	1.1	445.25	448.00	-0.1	12,673	0.00%
2020/02/11	3	430.67	4	435.75	437.00	-1	12,601	-0.01%
2020/02/10	5	416.40	4	419.63	418.50	1	12,441	0.01%
2020/02/07	2	418.25	21	417.40	416.50	-19	12,358	-0.15%
2020/02/06	2	423.50	1	420.00	417.00	1	12,329	0.01%
2020/02/05	0	0.00	6	423.67	413.00	-6	12,417	-0.05%
2020/02/04	6	410.34	13	410.27	418.50	-7	12,328	-0.06%
2020/02/03	7	372.66	6	389.50	392.00	1	12,189	0.01%
2020/01/31	16	380.22	5.3	387.06	386.50	10.7	12,084	0.09%
2020/01/30	14	378.57	3	377.83	374.00	11	11,931	0.09%
2020/01/17	4	420.37	0	0.00	413.00	4	11,912	0.03%
2020/01/16	2	419.50	5	419.80	417.00	-3	11,948	-0.03%
2020/01/15	8	420.18	5	421.40	413.00	3	11,920	0.03%
2020/01/14	8.1	408.96	24	411.29	419.00	-15.9	11,961	-0.13%
2020/01/13	2	383.75	2	388.25	390.00	0	11,852	0.00%
2020/01/10	5	395.70	3	394.83	392.50	2	11,859	0.02%
2020/01/09	6	395.92	9	398.27	392.00	-3	11,944	-0.03%
2020/01/08	36	388.29	43	392.77	387.00	-7	11,937	-0.06%
2020/01/07	21	417.29	9	421.50	414.00	12	11,645	0.10%
2020/01/06	2	461.00	3	462.00	460.00	-1	11,658	-0.01%
2020/01/03	16	457.28	9	461.28	468.00	7	11,967	0.06%
2020/01/02	8	436.75	4	435.88	436.00	4	11,787	0.03%
2019/12/31	11	436.91	10	436.45	437.00	1	11,843	0.01%
2019/12/30	6	430.67	6	429.25	436.00	0	11,735	0.00%
2019/12/27	7	409.14	6	407.42	411.00	1	11,692	0.01%
2019/12/26	2	402.00	3	407.00	402.00	-1	12,023	-0.01%
2019/12/25	6	401.75	21	399.19	403.50	-15	12,124	-0.12%
2019/12/24	6	393.00	3	392.50	395.00	3	12,256	0.02%
2019/12/23	7	386.71	7	385.93	383.00	0	12,052	0.00%
2019/12/20	13	394.27	11	397.82	389.50	2	11,942	0.02%
2019/12/19	25	380.82	22	382.30	383.00	3	11,581	0.03%
2019/12/18	4	378.38	3	377.50	376.50	1	11,516	0.01%
2019/12/17	4	379.00	3	378.00	377.00	1	11,409	0.01%
2019/12/13	2	376.50	0	0.00	376.50	2	11,419	0.02%
2019/12/12	3	379.50	5	377.50	381.50	-2	11,277	-0.02%
2019/12/11	4	376.38	6	376.83	378.50	-2	11,125	-0.02%
2019/12/10	5	371.00	7	370.57	368.00	-2	10,969	-0.02%
2019/12/09	9	375.39	10	375.30	372.50	-1	10,944	-0.01%
2019/12/06	11	366.36	5	366.30	369.00	6	10,805	0.06%
2019/12/05	5	365.20	13	362.65	362.00	-8	10,769	-0.07%
2019/12/04	25	365.74	22	364.64	361.00	3	10,820	0.03%
2019/12/03	10	355.31	2.4	351.33	363.00	7.6	10,523	0.07%
2019/12/02	2	335.26	6	335.33	338.00	-4	10,264	-0.04%
2019/11/29	5	330.00	5	333.20	330.00	0	10,445	0.00%
2019/11/28	1	335.00	11	334.86	335.00	-10	10,723	-0.09%
2019/11/27	5	334.70	3.1	332.95	336.50	1.9	10,677	0.02%
2019/11/26	3	330.17	6	328.17	326.50	-3	10,604	-0.03%
2019/11/25	6	323.00	2	323.00	322.50	4	10,538	0.04%
2019/11/22	1	319.00	0	0.00	317.00	1	10,642	0.01%
2019/11/20	4	320.63	10	320.95	320.00	-6	10,782	-0.06%
2019/11/19	4	322.75	2	323.00	323.50	2	10,827	0.02%
2019/11/18	1	321.00	0	0.00	317.50	1	10,776	0.01%
2019/11/14	2.3	333.02	7	330.00	326.50	-4.7	10,669	-0.04%
2019/11/13	0	0.00	15	310.50	310.50	-15	10,231	-0.15%
2019/11/11	19	292.68	7	292.71	282.50	12	10,261	0.12%
2019/11/08	1	311.00	0	0.00	307.00	1	10,018	0.01%
2019/11/07	6	304.17	4	310.00	306.00	2	10,047	0.02%
2019/11/06	2	308.50	7.4	308.92	307.00	-5.4	9,990	-0.05%
2019/11/05	1	312.00	0	0.00	312.00	1	9,972	0.01%
2019/11/04	0	0.00	2	316.00	312.50	-2	9,989	-0.02%
2019/11/01	7	308.64	4	312.88	316.00	3	10,092	0.03%
2019/10/31	1	318.00	1	316.00	314.00	0	9,931	0.00%
2019/10/30	6	319.42	0	0.00	320.50	6	9,866	0.06%
2019/10/29	0	0.00	1	319.00	318.00	-1	9,798	-0.01%
2019/10/28	0	0.00	1	318.00	316.50	-1	9,828	-0.01%
2019/10/24	5	318.80	3	317.50	317.00	2	9,735	0.02%
2019/10/23	4	310.50	5	311.60	312.50	-1	9,601	-0.01%
2019/10/22	6	315.50	5	311.50	311.50	1	9,502	0.01%
2019/10/21	6	317.33	12	316.17	313.50	-6	9,444	-0.06%
2019/10/18	2	312.00	2	312.25	312.50	0	9,240	0.00%
2019/10/17	2	308.50	4	307.75	310.50	-2	9,121	-0.02%
2019/10/16	11	301.55	10	302.15	302.00	1	9,068	0.01%
2019/10/15	4	308.88	4	310.00	306.00	0	8,890	0.00%
2019/10/14	4	312.75	5	312.70	314.50	-1	8,738	-0.01%
2019/10/09	11	298.68	11	298.86	301.50	0	8,561	0.00%
2019/10/08	0	0.00	10	283.15	298.50	-10	8,237	-0.12%
2019/10/07	10	272.40	14	272.79	276.00	-4	7,784	-0.05%
2019/10/04	5	262.70	5	262.90	261.00	0	7,557	0.00%
2019/10/03	2	265.75	2	266.25	265.50	0	7,488	0.00%
2019/10/02	1	265.00	2	266.50	269.00	-1	7,398	-0.01%
2019/10/01	10	265.55	12	260.83	268.00	-2	7,267	-0.03%
2019/09/27	7	243.86	2	242.25	246.50	5	6,985	0.07%
2019/09/26	0	0.00	26	234.19	238.50	-26	6,770	-0.38%
2019/09/25	42	228.82	20	229.50	229.50	22	6,527	0.34%
2019/09/24	1	231.50	0	0.00	231.50	1	6,602	0.02%
2019/09/23	0	0.00	1	233.50	233.00	-1	6,636	-0.02%
2019/09/20	0	0.00	2	233.75	233.50	-2	6,677	-0.03%
2019/09/19	2	233.00	0	0.00	232.00	2	6,633	0.03%
2019/09/17	1	236.00	0	0.00	233.50	1	6,698	0.01%
2019/09/12	0	0.00	1	233.00	231.00	-1	6,833	-0.01%
2019/09/11	0	0.00	1	231.50	230.00	-1	6,911	-0.01%
2019/09/10	4	229.50	1	228.50	228.50	3	6,957	0.04%
2019/09/06	1	239.50	0	0.00	237.00	1	6,985	0.01%
2019/09/05	6	241.75	7	239.36	238.00	-1	6,921	-0.01%
2019/09/04	1	234.50	1	237.94	234.50	0	6,792	0.00%
2019/09/03	4	235.63	4	235.13	235.50	0	6,765	0.00%
2019/09/02	10	233.55	12	235.67	236.00	-2	6,703	-0.03%
2019/08/30	2	226.50	22	221.57	227.00	-20	6,498	-0.31%
2019/08/28	1	204.00	7	204.43	204.50	-6	6,369	-0.09%
2019/08/27	4	208.00	2	207.50	203.00	2	6,348	0.03%
2019/08/26	2	209.75	0	0.00	209.00	2	6,334	0.03%
2019/08/23	0	0.00	6	258.67	258.00	-6	6,231	-0.10%
2019/08/22	3	255.33	7	257.00	253.00	-4	6,180	-0.06%
2019/08/21	3	258.33	0	0.00	257.50	3	6,140	0.05%
2019/08/19	3	263.83	5	264.30	264.50	-2	6,067	-0.03%
2019/08/16	1	263.50	0	0.00	263.50	1	6,169	0.02%
2019/08/15	6	263.42	0	0.00	264.50	6	6,197	0.10%
2019/08/14	6	271.08	5	272.10	268.50	1	6,242	0.02%
2019/08/13	3	267.50	3	265.00	266.50	0	6,223	0.00%
2019/08/12	0	0.00	9	265.22	268.50	-9	6,311	-0.14%
2019/08/08	0	0.00	3	256.00	257.00	-3	6,341	-0.05%
2019/08/07	10	255.50	0	0.00	250.50	10	6,380	0.16%
2019/08/06	3	257.50	1	258.00	258.50	2	6,530	0.03%
2019/08/05	2	264.50	11	263.45	260.00	-9	6,653	-0.14%
2019/08/02	1	257.50	0	0.00	257.50	1	6,659	0.02%
2019/08/01	2	267.00	0	0.00	266.00	2	6,678	0.03%
2019/07/31	2	261.75	3	264.17	266.00	-1	6,735	-0.01%
2019/07/30	0	0.00	24	262.79	264.50	-24	6,751	-0.36%
2019/07/29	20	257.50	0	0.00	258.50	20	6,693	0.30%
2019/07/26	1	257.50	1	258.50	259.50	0	6,791	0.00%
2019/07/25	1	255.00	1	255.00	258.00	0	6,811	0.00%
2019/07/24	1	255.50	0	0.00	255.50	1	6,857	0.01%
2019/07/23	0	0.00	1	255.00	255.00	-1	7,072	-0.01%
2019/07/22	3	254.17	0	0.00	253.00	3	7,114	0.04%
2019/07/19	2	257.50	1	257.50	257.50	1	7,278	0.01%
2019/07/18	5	261.10	1	260.50	259.00	4	7,308	0.05%
2019/07/17	1	267.00	1	267.50	267.00	0	7,339	0.00%
2019/07/16	1	270.00	1	270.50	269.50	0	7,398	0.00%
2019/07/15	4	265.00	3	268.50	267.50	1	7,462	0.01%
2019/07/11	1	271.00	2	272.00	271.50	-1	7,939	-0.01%
2019/07/10	2	267.00	4	267.00	269.00	-2	7,981	-0.03%
2019/07/09	10	266.30	5	267.90	264.00	5	7,998	0.06%
2019/07/08	2	276.00	0	0.00	275.00	2	7,963	0.03%
2019/07/05	1	277.50	0	0.00	278.00	1	8,066	0.01%
2019/07/04	1	276.50	4	278.13	277.00	-3	8,069	-0.04%
2019/07/03	1	270.00	0	0.00	270.00	1	8,107	0.01%
2019/07/02	2	272.75	1	272.50	271.50	1	8,194	0.01%
2019/07/01	1	272.50	21	271.48	272.50	-20	8,287	-0.24%
2019/06/28	1	264.00	1	263.50	264.00	0	8,235	0.00%
2019/06/27	0	0.00	2	269.00	267.50	-2	8,232	-0.02%
2019/06/26	1	265.50	0	0.00	266.00	1	8,216	0.01%
2019/06/25	1	265.00	1	268.50	263.50	0	8,208	0.00%
2019/06/24	1	268.50	0	0.00	271.00	1	8,203	0.01%
2019/06/21	5	266.50	0	0.00	267.50	5	8,223	0.06%
2019/06/20	4	272.38	7	272.14	270.00	-3	8,264	-0.04%
2019/06/19	5.2	263.62	8	263.81	264.00	-2.8	8,166	-0.03%
2019/06/18	0	0.00	9	259.39	258.00	-9	8,118	-0.11%
2019/06/17	1	259.50	9	256.72	261.00	-8	8,121	-0.10%
2019/06/14	11	251.68	7	251.93	251.00	4	8,100	0.05%
2019/06/13	2	246.50	2	248.25	247.00	0	8,139	0.00%
2019/06/12	11	248.91	7	248.57	249.00	4	8,412	0.05%
2019/06/11	9	248.83	19	248.42	251.50	-10	8,450	-0.12%
2019/06/10	14.1	249.69	1	250.00	251.00	13.1	8,413	0.16%
2019/06/06	10	245.70	21	251.90	245.00	-11	8,470	-0.13%
2019/06/05	10	258.95	30	258.93	256.00	-20	8,406	-0.24%
2019/06/04	4	264.38	1	263.50	263.50	3	8,298	0.04%
2019/06/03	2	262.50	2	260.50	262.00	0	8,309	0.00%
2019/05/31	2	258.00	3	259.17	261.00	-1	8,295	-0.01%
2019/05/30	12	253.88	5	253.60	251.00	7	8,268	0.08%
2019/05/29	2	251.25	14	251.68	255.00	-12	8,300	-0.14%
2019/05/28	1	245.50	0	0.00	245.50	1	8,516	0.01%
2019/05/27	2	245.00	1	242.00	245.00	1	8,683	0.01%
2019/05/24	4	244.75	4	245.00	242.00	0	8,740	0.00%
2019/05/23	13	245.08	17	244.82	244.50	-4	8,862	-0.05%
2019/05/22	7	259.14	7	257.21	253.50	0	8,826	0.00%
2019/05/21	5	252.40	2	256.25	258.00	3	8,950	0.03%
2019/05/17	7	250.21	9	251.78	249.50	-2	9,055	-0.02%
2019/05/16	22	250.52	7	251.71	249.00	15	9,151	0.16%
2019/05/15	6	259.83	5	261.50	259.00	1	9,247	0.01%
2019/05/14	7	249.36	27	257.06	258.00	-20	9,619	-0.21%
2019/05/13	11	263.95	9	267.67	259.50	2	9,767	0.02%
2019/05/10	7	280.29	6	281.08	280.50	1	9,627	0.01%
2019/05/09	9	286.78	4	289.63	286.00	5	9,500	0.05%
2019/05/08	10	288.15	3	287.50	294.50	7	9,514	0.07%
2019/05/07	1	297.00	3	296.83	293.00	-2	9,594	-0.02%
2019/05/06	5	292.40	1	293.50	293.50	4	9,807	0.04%
2019/05/03	2	298.00	2	301.00	300.00	0	9,747	0.00%
2019/05/02	1	304.00	1	301.50	303.50	0	9,674	0.00%
2019/04/30	5	302.60	3	302.17	304.50	2	9,690	0.02%
2019/04/29	17	306.68	3	307.50	300.50	14	9,725	0.14%
2019/04/26	5	316.60	3	317.67	319.00	2	9,583	0.02%
2019/04/25	6	308.67	26	308.37	321.50	-20	9,624	-0.21%
2019/04/23	14	324.46	0	0.00	321.50	14	9,640	0.15%
2019/04/22	10	329.30	4	331.13	327.50	6	9,626	0.06%
2019/04/19	3	331.33	3	330.83	333.50	0	9,748	0.00%
2019/04/18	90	344.97	10	341.30	331.00	80	9,862	0.81%
2019/04/17	14	343.14	21	342.83	345.00	-7	9,990	-0.07%
2019/04/16	4	332.63	5	332.70	332.50	-1	9,759	-0.01%
2019/04/15	0	0.00	1	330.00	330.50	-1	9,814	-0.01%
2019/04/12	11	329.32	12	326.38	326.00	-1	10,131	-0.01%
2019/04/11	6	329.67	9	335.06	329.00	-3	10,283	-0.03%
2019/04/10	2	327.75	0	0.00	329.00	2	10,265	0.02%
2019/04/09	7	331.14	5	331.20	330.00	2	10,321	0.02%
2019/04/08	33	325.65	0	0.00	324.50	33	10,433	0.32%
2019/04/03	3	327.67	30	328.43	330.00	-27	10,555	-0.26%
2019/04/02	2	320.00	50	323.42	320.00	-48	10,591	-0.45%
2019/04/01	8	320.50	3	325.17	321.00	5	10,685	0.05%
2019/03/29	1	325.50	0	0.00	323.00	1	10,728	0.01%
2019/03/28	0	0.00	2	323.00	322.00	-2	10,981	-0.02%
2019/03/26	0	0.00	2	322.75	323.00	-2	11,369	-0.02%
2019/03/25	8	318.63	5	319.30	318.00	3	11,539	0.03%
2019/03/22	8	337.38	13	336.92	331.00	-5	11,684	-0.04%
2019/03/21	1	335.50	2	334.50	334.50	-1	11,979	-0.01%
2019/03/20	2	334.75	5	333.90	334.50	-3	12,400	-0.02%
2019/03/19	17	336.15	4	338.75	333.50	13	12,527	0.10%
2019/03/18	1	345.50	1	341.00	341.00	0	12,700	0.00%
2019/03/15	7	350.14	7	348.57	345.50	0	12,962	0.00%
2019/03/14	3	335.83	2	342.00	339.00	1	12,989	0.01%
2019/03/13	0	0.00	1	331.00	338.00	-1	13,305	-0.01%
2019/03/12	8	335.13	16	337.03	332.00	-8	13,549	-0.06%
2019/03/11	12	334.50	10	336.90	339.50	2	13,804	0.01%
2019/03/08	7	335.14	6	328.92	336.50	1	14,058	0.01%
2019/03/07	3	334.00	1	334.50	336.00	2	14,258	0.01%
2019/03/06	3	340.50	7	342.93	339.50	-4	14,670	-0.03%
2019/03/05	10	342.30	3	342.67	340.00	7	15,102	0.05%
2019/03/04	6	346.08	6	346.08	349.50	0	15,341	0.00%
2019/02/27	13	356.65	2	363.25	346.00	11	15,421	0.07%
2019/02/26	4	377.50	1	376.00	372.00	3	15,363	0.02%
2019/02/25	3	377.83	2	377.75	375.00	1	15,588	0.01%
2019/02/22	4	379.25	19	381.61	375.50	-15	15,898	-0.09%
2019/02/21	2	372.25	2	378.25	381.00	0	15,977	0.00%
2019/02/20	4	374.75	14	378.39	373.00	-10	16,022	-0.06%
2019/02/19	4	370.25	3	372.50	368.00	1	16,155	0.01%
2019/02/18	1	370.50	4	372.13	371.50	-3	16,227	-0.02%
2019/02/15	28	365.46	13	364.46	360.00	15	16,313	0.09%
2019/02/14	14	377.18	5	375.80	375.50	9	16,411	0.05%
2019/02/13	4	372.25	13	367.27	382.50	-9	16,498	-0.05%
2019/02/12	3	346.00	12	343.17	352.00	-9	16,465	-0.05%
2019/02/11	0	0.00	1	328.00	328.00	-1	16,537	-0.01%
2019/01/30	5	324.50	1	322.00	321.50	4	17,013	0.02%
2019/01/29	8	320.63	2	321.00	321.00	6	17,472	0.03%
2019/01/28	8	333.75	7	335.79	328.00	1	17,718	0.01%
2019/01/25	3	323.67	22	325.95	328.50	-19	18,290	-0.10%
2019/01/24	1	315.00	0	0.00	315.00	1	18,538	0.01%
2019/01/23	3	313.00	0	0.00	316.50	3	19,031	0.02%
2019/01/22	4	316.00	0	0.00	316.50	4	19,435	0.02%
2019/01/21	0	0.00	7	323.57	320.00	-7	19,803	-0.04%
2019/01/18	4	316.13	0	0.00	318.50	4	20,210	0.02%
2019/01/17	2	313.50	3	322.33	313.50	-1	20,494	0.00%
2019/01/16	4	317.00	1	317.00	317.50	3	20,815	0.01%
2019/01/15	0	0.00	1	315.00	314.00	-1	21,044	0.00%
2019/01/14	2	307.00	2	305.75	307.00	0	21,175	0.00%
2019/01/11	4	311.25	4	310.00	306.00	0	21,492	0.00%
2019/01/10	169	305.90	5	305.90	304.50	164	21,530	0.76%	大買/鉅額交易
2019/01/09	15	306.27	24	308.44	303.50	-9	21,682	-0.04%
2019/01/08	6	295.17	12	294.00	294.00	-6	21,582	-0.03%
2019/01/07	0	0.00	17	299.47	296.50	-17	21,821	-0.08%
2019/01/04	30	290.33	72	290.88	289.50	-42	22,086	-0.19%
2019/01/03	11	305.45	59	305.99	303.00	-48	22,148	-0.22%
2019/01/02	3	315.33	0	0.00	314.00	3	22,326	0.01%
2018/12/28	2	321.25	1	324.50	319.00	1	22,743	0.00%
2018/12/27	48	326.05	27	327.35	321.00	21	23,057	0.09%
2018/12/26	11	318.18	68	316.40	314.00	-57	23,010	-0.25%
2018/12/25	6	324.50	9	320.33	328.50	-3	22,973	-0.01%
2018/12/24	0	0.00	3	329.67	331.00	-3	23,045	-0.01%
2018/12/22	118	324.00	0	0.00	322.50	118	23,071	0.51%	大買/鉅額交易
2018/12/21	13	312.85	27	322.69	328.00	-14	23,401	-0.06%
2018/12/20	20	312.95	66	313.77	314.00	-46	23,379	-0.20%
2018/12/19	1	322.50	10	326.35	320.00	-9	23,332	-0.04%
2018/12/18	0	0.00	1	314.50	320.00	-1	23,364	0.00%
2018/12/17	5	317.90	12	321.92	321.50	-7	23,451	-0.03%
2018/12/14	6	305.83	6	309.58	320.00	0	23,654	0.00%
2018/12/13	46	325.41	33	315.80	314.50	13	23,631	0.06%
2018/12/12	24	338.88	28	340.46	338.50	-4	23,390	-0.02%
2018/12/11	30	324.00	39	326.88	332.00	-9	23,313	-0.04%
2018/12/10	78	331.00	66	325.70	323.50	12	23,451	0.05%
2018/12/07	26	349.58	46	354.91	356.50	-20	23,309	-0.09%
2018/12/06	3	370.50	3	368.00	349.50	0	23,214	0.00%
2018/12/05	4	388.75	18	389.33	388.00	-14	23,066	-0.06%
2018/12/04	7	410.21	4	410.63	401.50	3	23,116	0.01%
2018/12/03	20	406.50	25	390.88	407.00	-5	23,138	-0.02%
2018/11/30	2	366.75	4	366.50	370.00	-2	23,150	-0.01%
2018/11/29	28	368.68	28	369.61	359.50	0	23,039	0.00%
2018/11/28	38	344.61	41	349.30	357.50	-3	22,901	-0.01%
2018/11/27	23	330.09	42	334.19	340.00	-19	22,647	-0.08%
2018/11/26	9	321.56	22	324.91	327.00	-13	22,440	-0.06%
2018/11/23	49	327.58	19	333.24	319.00	30	22,378	0.13%
2018/11/22	25	341.68	37	345.07	332.00	-12	22,313	-0.05%
2018/11/21	12	326.63	10	329.45	340.00	2	22,117	0.01%
2018/11/20	29	316.22	29	319.21	321.00	0	21,995	0.00%
2018/11/19	29	316.10	29	316.45	317.50	0	21,950	0.00%
2018/11/16	62	316.41	56	317.91	310.00	6	21,979	0.03%
2018/11/15	33	306.35	39	309.29	312.00	-6	21,801	-0.03%
2018/11/14	48	311.51	54	311.36	306.00	-6	21,837	-0.03%
2018/11/13	84	296.96	83	300.92	311.00	1	21,884	0.00%
2018/11/12	35	308.99	28	309.79	310.00	7	21,928	0.03%
2018/11/09	77	322.58	79	325.27	329.00	-2	21,966	-0.01%
2018/11/08	53	334.54	45	339.01	324.00	8	21,832	0.04%
2018/11/07	38	311.88	74	317.78	331.00	-36	21,787	-0.17%
2018/11/06	103	326.17	82	310.20	308.00	21	21,693	0.10%	大買/
2018/11/05	23	336.46	22	338.86	340.00	1	21,585	0.00%
2018/11/02	36	354.57	35	363.24	345.50	1	21,659	0.00%
2018/11/01	27	332.83	40	336.56	347.00	-13	21,253	-0.06%
2018/10/31	42	311.20	69	314.33	315.50	-27	20,947	-0.13%
2018/10/30	37	308.68	8	307.31	298.00	29	20,601	0.14%
2018/10/29	27	319.91	26	325.04	320.00	1	20,523	0.00%
2018/10/26	51	320.18	49	321.65	324.00	2	20,366	0.01%
2018/10/25	31	323.31	22	322.25	315.50	9	20,022	0.04%
2018/10/24	36	366.03	31	355.85	349.00	5	19,958	0.03%
2018/10/23	34	380.35	15	381.57	366.00	19	19,663	0.10%
2018/10/22	17	380.00	18	389.83	390.00	-1	19,377	-0.01%
2018/10/19	5	396.20	1	396.50	394.00	4	19,227	0.02%
2018/10/18	18	422.92	11	424.32	421.50	7	18,942	0.04%
2018/10/17	12	432.88	18	435.67	418.00	-6	18,861	-0.03%
2018/10/16	12	416.96	12	421.92	419.00	0	18,685	0.00%
2018/10/15	7	414.64	8	412.13	410.00	-1	18,626	-0.01%
2018/10/12	26	399.37	29	404.83	415.00	-3	18,516	-0.02%
2018/10/11	21	393.98	21	390.88	388.00	0	18,424	0.00%
2018/10/09	16	416.66	15	417.23	423.50	1	18,235	0.01%
2018/10/08	6	392.33	10	393.85	404.00	-4	17,981	-0.02%
2018/10/05	4	415.88	6	436.50	403.00	-2	17,564	-0.01%
2018/10/04	3	457.50	4	449.00	446.00	-1	17,277	-0.01%
2018/10/03	4	458.25	1	459.50	451.00	3	17,402	0.02%
2018/10/02	11	463.77	11	468.55	458.00	0	17,240	0.00%
2018/10/01	3	459.17	2	464.75	470.00	1	17,144	0.01%
2018/09/28	8	470.81	3	456.50	459.00	5	17,136	0.03%
2018/09/27	3	483.33	3	473.33	466.00	0	16,819	0.00%
2018/09/26	6.1	508.35	0	0.00	490.00	6.1	16,641	0.04%
2018/09/25	3	510.33	5	511.00	506.00	-2	16,651	-0.01%
2018/09/21	15	504.33	2	496.50	514.00	13	16,571	0.08%
2018/09/20	9	473.94	10	473.80	490.00	-1	16,382	-0.01%
2018/09/19	8.1	500.30	9	501.78	479.00	-1	15,986	-0.01%
2018/09/18	3	504.33	5	517.60	501.00	-2	15,768	-0.01%
2018/09/17	10.1	532.22	7	529.14	533.00	3.1	15,646	0.02%
2018/09/14	51	527.55	58	527.29	534.00	-7	15,608	-0.04%
2018/09/13	7	520.43	3	545.33	508.00	4	15,358	0.03%
2018/09/12	8	531.50	6	529.83	528.00	2	15,240	0.01%
2018/09/11	20	547.05	21	551.05	546.00	-1	15,244	-0.01%
2018/09/10	13	534.46	13	541.62	532.00	0	15,046	0.00%
2018/09/07	42	560.17	30	559.40	545.00	12	14,799	0.08%
2018/09/06	33	615.91	29	607.90	595.00	4	14,466	0.03%
2018/09/05	9	614.56	6	623.17	611.00	3	14,238	0.02%
2018/09/04	26	613.46	23	626.17	630.00	3	14,222	0.02%
2018/09/03	9	645.22	0	0.00	629.00	9	13,956	0.06%
2018/08/31	0	0.00	7	698.43	698.00	-7	13,827	-0.05%
2018/08/30	12	698.42	5	696.60	696.00	7	13,859	0.05%
2018/08/29	6	699.00	10	698.00	705.00	-4	13,851	-0.03%
2018/08/28	19	697.79	15	685.87	675.00	4	13,739	0.03%
2018/08/27	2	679.00	13	672.00	695.00	-11	13,582	-0.08%
2018/08/24	3	643.67	4	638.50	643.00	-1	13,402	-0.01%
2018/08/23	31	632.65	32	634.72	628.00	-1	13,317	-0.01%
2018/08/22	13	662.77	7.4	663.30	650.00	5.6	13,214	0.04%
2018/08/21	20	665.15	20	659.95	673.00	0	13,070	0.00%
2018/08/20	4	632.75	10	649.80	662.00	-6	12,901	-0.05%
2018/08/17	6	664.83	11	683.18	630.00	-5	12,641	-0.04%
2018/08/16	7	644.29	12	640.58	663.00	-5	12,302	-0.04%
2018/08/15	3	617.00	8	616.63	610.00	-5	12,018	-0.04%
2018/08/14	21	617.86	8	622.63	637.00	13	11,792	0.11%
2018/08/13	12	618.42	6	610.50	597.00	6	11,467	0.05%
2018/08/10	12	705.42	6	688.83	651.00	6	11,084	0.05%
2018/08/09	9.4	729.36	6	726.00	720.00	3.4	10,698	0.03%
2018/08/08	3	802.33	2	804.50	742.00	1	10,347	0.01%
2018/08/07	1	735.00	11	743.18	788.00	-10	10,030	-0.10%
2018/08/06	2	759.00	2	737.50	724.00	0	10,095	0.00%
2018/08/03	17	725.53	8	730.25	730.00	9	10,156	0.09%
2018/08/02	1	728.00	2	764.50	716.00	-1	9,950	-0.01%
2018/07/31	4	816.50	0	0.00	781.00	4	9,829	0.04%
2018/07/30	0	0.00	5	862.00	840.00	-5	9,636	-0.05%
2018/07/27	3	921.00	2	923.50	933.00	1	9,581	0.01%
2018/07/26	4	927.25	7	922.57	915.00	-3	9,643	-0.03%
2018/07/25	2	911.50	6	905.00	925.00	-4	9,619	-0.04%
2018/07/24	6	879.83	7	889.71	893.00	-1	9,720	-0.01%
2018/07/23	6	819.33	1	821.00	843.00	5	9,844	0.05%
2018/07/19	17	883.88	8	867.63	892.00	9	9,848	0.09%
2018/07/18	8	914.38	9	891.78	860.00	-1	9,781	-0.01%
2018/07/17	1	929.00	2	922.00	904.00	-1	9,682	-0.01%
2018/07/16	5	1010.00	4	962.00	962.00	1	9,580	0.01%
2018/07/13	0	0.00	3	999.33	998.00	-3	9,632	-0.03%
2018/07/12	2	985.00	3	997.67	1005.00	-1	9,608	-0.01%
2018/07/11	4	977.75	3	980.33	965.00	1	9,508	0.01%
2018/07/10	0	0.00	1	1040.00	1045.00	-1	9,173	-0.01%
2018/07/09	3	1035.00	1.1	1063.09	1020.00	1.9	9,168	0.02%
2018/07/06	3	1121.67	3	1155.17	1175.00	0	9,120	0.00%
2018/07/05	1	1190.00	1	1195.00	1115.00	0	9,021	0.00%
2018/07/04	6	1183.33	4	1175.00	1180.00	2	8,974	0.02%
2018/07/03	6	1275.00	8	1220.00	1165.00	-2	8,943	-0.02%
2018/07/02	10	1193.00	7	1208.57	1230.00	3	8,742	0.03%
2018/06/29	3	1110.00	4	1116.25	1125.00	-1	8,658	-0.01%
2018/06/28	3	1051.67	6	1035.00	1055.00	-3	8,572	-0.03%
2018/06/27	4	1055.00	5	1040.00	1020.00	-1	8,554	-0.01%
2018/06/26	5	968.60	2	1009.00	1035.00	3	8,482	0.04%
2018/06/25	5	968.00	3	968.67	949.00	2	8,446	0.02%
2018/06/22	3	963.33	0	0.00	942.00	3	8,464	0.04%
2018/06/20	3	981.19	11	1001.00	1010.00	-8	8,485	-0.09%
2018/06/19	0	0.00	2	1107.50	1035.00	-2	8,404	-0.02%
2018/06/15	4	1115.00	2	1117.50	1135.00	2	8,410	0.02%
2018/06/14	2	1135.00	2	1105.00	1080.00	0	8,400	0.00%
2018/06/13	6	1114.17	6	1115.00	1130.00	0	8,377	0.00%
2018/06/12	7	1139.29	6	1160.00	1135.00	1	8,374	0.01%
2018/06/11	7	1226.43	1	1215.00	1210.00	6	8,254	0.07%
2018/06/08	0	0.00	1	1210.00	1180.00	-1	8,214	-0.01%
2018/06/07	3	1165.00	5	1170.00	1230.00	-2	8,254	-0.02%
2018/06/06	5	1083.00	1	1125.00	1125.00	4	8,199	0.05%
2018/06/05	1	1040.00	6	1081.67	1025.00	-5	8,160	-0.06%
2018/06/04	7	1058.57	4	1056.25	1070.00	3	8,132	0.04%
2018/06/01	3	981.00	1	961.00	982.00	2	8,189	0.02%
2018/05/31	1	1055.00	36.2	986.61	951.00	-35.2	8,259	-0.43%
2018/05/30	1	1030.00	3	1041.67	1035.00	-2	8,238	-0.02%
2018/05/29	0	0.00	3	1025.00	1090.00	-3	8,203	-0.04%
2018/05/28	0	0.00	2	1010.00	1065.00	-2	8,265	-0.02%
2018/05/25	4	961.50	0	0.00	969.00	4	8,376	0.05%
2018/05/24	2	910.50	0	0.00	913.00	2	8,482	0.02%
2018/05/23	3	927.00	0	0.00	883.00	3	8,545	0.04%
2018/05/18	1	870.00	0	0.00	886.00	1	8,598	0.01%
2018/05/17	7	847.43	3	841.00	844.00	4	8,572	0.05%
2018/05/16	20	954.75	3	973.67	926.00	17	8,565	0.20%
2018/05/15	1	978.00	1	981.00	1000.00	0	8,607	0.00%
2018/05/14	12	912.00	3.7	908.92	913.00	8.3	8,578	0.10%
2018/05/11	7	859.00	13	859.62	830.00	-6	8,639	-0.07%
2018/05/10	11	810.64	8	808.25	845.00	3	8,382	0.04%
2018/05/09	4	754.00	3	753.00	769.00	1	8,193	0.01%
2018/05/08	6	737.33	10	732.20	718.00	-4	8,066	-0.05%
2018/05/07	3	708.33	4	732.75	741.00	-1	7,911	-0.01%
2018/05/04	13	672.92	14	674.29	674.00	-1	7,867	-0.01%
2018/05/03	7	654.29	4	650.75	653.00	3	7,785	0.04%
2018/05/02	11	651.27	5	649.60	655.00	6	7,734	0.08%
2018/04/30	2	629.00	2	623.00	627.00	0	7,707	0.00%
2018/04/26	7	608.43	6	606.50	593.00	1	7,738	0.01%
2018/04/25	19	622.37	21	609.52	584.00	-2	7,584	-0.03%
2018/04/24	10	663.70	15	658.20	639.00	-5	7,374	-0.07%
2018/04/23	8	652.63	7	663.43	684.00	1	7,193	0.01%
2018/04/20	6	643.50	2	620.00	622.00	4	7,192	0.06%
2018/04/19	2	670.50	9	663.88	650.00	-7	7,135	-0.10%
2018/04/18	5	611.60	7	619.29	664.00	-2	6,969	-0.03%
2018/04/17	10	617.30	8	611.74	604.00	2	6,938	0.03%
2018/04/16	6	587.17	6	598.00	616.00	0	6,791	0.00%
2018/04/13	5	564.60	1	563.00	560.00	4	6,736	0.06%
2018/04/12	2	544.00	2	551.00	552.00	0	6,707	0.00%
2018/04/11	2	551.50	5	549.60	544.00	-3	6,723	-0.04%
2018/04/10	5	548.20	4	539.25	545.00	1	6,796	0.01%
2018/04/09	4	515.00	2	532.00	532.00	2	6,716	0.03%
2018/04/03	7	499.29	6	507.33	511.00	1	6,666	0.02%
2018/04/02	4	518.50	6	508.82	503.00	-2	6,673	-0.03%
2018/03/31	5	536.40	4	544.00	522.00	1	6,625	0.02%
2018/03/30	10	542.00	12	535.92	522.00	-2	6,663	-0.03%
2018/03/29	12	511.75	2	516.00	520.00	10	6,608	0.15%
2018/03/28	2	494.00	2	496.00	495.00	0	6,563	0.00%
2018/03/27	4	493.63	6	497.58	503.00	-2	6,542	-0.03%
2018/03/26	6	485.25	5	486.00	475.00	1	6,466	0.02%
2018/03/23	3	494.17	3	494.67	484.00	0	6,424	0.00%
2018/03/22	2	505.00	5	507.20	507.00	-3	6,438	-0.05%
2018/03/21	6	479.00	4	481.38	488.00	2	6,366	0.03%
2018/03/20	7	450.57	4	454.63	467.00	3	6,256	0.05%
2018/03/19	3	427.83	1	439.00	441.00	2	6,150	0.03%
2018/03/16	1	415.50	2	420.50	425.00	-1	6,091	-0.02%
2018/03/14	3	415.00	10	422.10	405.50	-7	6,045	-0.12%
2018/03/13	2	417.75	1	413.50	419.00	1	6,009	0.02%
2018/03/12	1	417.50	1	414.00	410.00	0	5,998	0.00%
2018/03/09	2	412.00	2	412.75	405.50	0	5,986	0.00%
2018/03/08	1	400.00	1	403.00	400.50	0	5,903	0.00%
2018/03/07	2	382.50	2	392.00	393.50	0	5,856	0.00%
2018/03/06	1	384.00	3	383.83	383.50	-2	5,819	-0.03%
2018/03/05	2	379.75	6	376.83	377.00	-4	6,084	-0.07%
2018/03/02	5	354.70	12	350.88	365.50	-7	6,006	-0.12%
2018/03/01	7	338.57	10	337.20	346.00	-3	5,882	-0.05%
2018/02/27	6	329.42	2	330.75	330.50	4	5,833	0.07%
2018/02/26	10	327.35	3	324.67	325.00	7	5,824	0.12%
2018/02/23	7	336.29	3	330.67	325.00	4	5,726	0.07%
2018/02/22	2	323.25	2	323.50	327.00	0	5,606	0.00%
2018/02/08	1	356.50	0	0.00	348.00	1	5,406	0.02%
2018/02/06	1	356.00	0	0.00	354.00	1	5,307	0.02%
2018/02/02	2	404.00	2	404.25	400.00	0	5,176	0.00%
2018/01/31	2	370.00	4	378.63	387.00	-2	5,049	-0.04%
2018/01/30	1	371.50	1	373.50	373.00	0	5,001	0.00%
2018/01/26	2	376.25	0	0.00	373.00	2	4,892	0.04%
2018/01/24	1	400.00	1	395.00	397.00	0	4,794	0.00%
2018/01/23	3	419.83	4	407.88	395.00	-1	4,728	-0.02%
2018/01/22	2	387.50	2	397.00	415.00	0	4,613	0.00%
2018/01/19	4	371.88	3	370.83	389.00	1	4,490	0.02%
2018/01/18	5	362.40	5	363.50	362.00	0	4,482	0.00%
2018/01/16	11	352.05	11	347.36	360.50	0	4,332	0.00%
2018/01/15	3	350.50	3	352.17	354.00	0	4,165	0.00%
2018/01/12	2	382.75	2.1	376.40	375.00	-0.1	4,073	0.00%
2018/01/11	6	393.92	6	394.58	386.50	0	4,022	0.00%
2018/01/10	2	391.00	2	379.50	379.50	0	3,929	0.00%
2018/01/09	3	402.17	3	399.00	394.00	0	3,907	0.00%
2018/01/08	3	399.83	3	398.67	400.00	0	3,857	0.00%
2018/01/05	13	400.85	13	404.77	404.00	0	3,856	0.00%
2018/01/04	37	404.82	37	402.58	398.50	0	3,820	0.00%
2018/01/03	1	369.50	1	375.50	389.00	0	3,730	0.00%
2018/01/02	1	343.00	1	354.00	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-景美券商分點個股進出
兆豐-景美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-景美 券商分點個股進出 兆豐-景美 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-景美券商分點個股進出
兆豐-景美券商分點全部個股操作績效/獲利分析