國巨 (2327)-美好券商分點個股進出

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
655
漲跌
▲30
漲幅
+4.80%
成交量
11,243張
產業
上市電子零組件類股
1874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－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/05/03	3	653.33	62.2	665.82	655.00	-59.2	2,641	-2.24%
2024/05/02	2	623.00	0	0.00	625.00	2	2,467	0.08%
2024/04/29	1	626.00	2.1	630.91	631.00	-1.1	2,447	-0.04%
2024/04/26	0	0.00	1	619.00	615.00	-1	2,409	-0.04%
2024/04/25	3	615.00	0	0.00	615.00	3	2,414	0.12%
2024/04/24	0	0.00	1.2	618.09	624.00	-1.2	2,408	-0.05%
2024/04/23	1	612.00	2.1	604.51	607.00	-1.1	2,442	-0.04%
2024/04/22	0	0.00	1	602.00	599.00	-1	2,430	-0.04%
2024/04/19	1	588.00	0	0.00	588.00	1	2,393	0.04%
2024/04/16	0	0.00	1	595.00	585.00	-1	2,348	-0.04%
2024/04/15	1.1	603.19	1	605.00	602.00	0.1	2,322	0.00%
2024/04/12	0	0.00	1	620.00	618.00	-1	2,286	-0.04%
2024/04/11	2	612.00	0	0.00	609.00	2	2,256	0.09%
2024/04/10	1	617.00	3	622.33	621.00	-2	2,230	-0.09%
2024/04/09	1.1	621.76	1	614.00	615.00	0.1	2,228	0.00%
2024/04/08	2	615.50	1	617.00	617.00	1	2,225	0.04%
2024/04/03	1	620.00	2	615.00	614.00	-1	2,189	-0.05%
2024/04/02	2	617.00	1	617.00	616.00	1	2,171	0.05%
2024/04/01	2	606.00	7	617.06	622.00	-5	2,135	-0.24%
2024/03/29	0	0.00	2.4	593.51	591.00	-2.4	2,016	-0.12%
2024/03/28	0	0.00	1.1	593.63	594.00	-1.1	2,012	-0.05%
2024/03/27	2	579.00	0	0.00	581.00	2	2,001	0.10%
2024/03/26	1.1	573.00	0.8	576.00	577.00	0.3	2,007	0.02%
2024/03/25	3.2	589.98	0	0.00	582.00	3.2	1,987	0.16%
2024/03/22	40	578.87	0	0.00	588.00	40	1,970	2.03%
2024/03/21	0.6	573.83	0.1	584.00	585.00	0.6	1,958	0.03%
2024/03/19	0.1	577.00	0	0.00	578.00	0.1	2,018	0.00%
2024/03/18	4	584.00	0	0.00	586.00	4	2,040	0.20%
2024/03/12	0	0.00	4.1	578.90	578.00	-4.1	2,092	-0.19%
2024/03/11	3	566.00	0	0.00	566.00	3	2,078	0.14%
2024/03/08	0	0.00	14.2	566.01	565.00	-14.2	2,087	-0.68%
2024/03/07	13	555.01	3	555.67	556.00	10	2,034	0.49%
2024/03/06	0	556.00	0	0.00	556.00	0	2,040	0.00%
2024/03/05	1	550.00	0	0.00	549.00	1	2,074	0.05%
2024/03/04	0.1	561.00	0	0.00	556.00	0.1	2,094	0.00%
2024/03/01	0.1	564.00	1.1	568.92	563.00	-1	2,148	-0.05%
2024/02/29	0	0.00	2.3	555.00	558.00	-2.3	2,085	-0.11%
2024/02/27	21	541.48	1	539.00	539.00	20	2,137	0.94%
2024/02/23	0.1	545.50	0	0.00	541.00	0.1	2,119	0.00%
2024/02/22	30.1	555.90	0	0.00	552.00	30.1	2,101	1.43%
2024/02/16	0.1	541.50	0	0.00	543.00	0.1	2,094	0.00%
2024/02/15	0.1	546.00	0	0.00	551.00	0.1	2,067	0.00%
2024/02/02	0.1	557.00	0	0.00	555.00	0.1	2,047	0.00%
2024/02/01	0	0.00	23	552.70	552.00	-23	2,039	-1.13%
2024/01/31	30	547.93	0	0.00	552.00	30	2,025	1.48%
2024/01/29	0	0.00	1	558.00	558.00	-1	2,030	-0.05%
2024/01/23	0	0.00	1	560.00	560.00	-1	2,114	-0.05%
2024/01/17	0.1	561.00	0	0.00	559.00	0.1	2,125	0.00%
2024/01/15	0	0.00	0.1	565.00	576.00	-0.1	2,039	0.00%
2024/01/12	1	559.00	0	0.00	560.00	1	2,035	0.05%
2024/01/10	0.2	556.67	0	0.00	555.00	0.2	2,064	0.01%
2024/01/03	0.1	580.00	0	0.00	578.00	0.1	2,127	0.00%
2024/01/02	2.1	596.37	0	0.00	587.00	2.1	2,110	0.10%
2023/12/29	1	593.00	1	596.00	597.00	0	2,097	0.00%
2023/12/28	0.1	595.00	0	0.00	597.00	0.1	2,110	0.00%
2023/12/25	0	593.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	2.1	594.50	1.1	596.00	596.00	1	2,130	0.05%
2023/12/21	1.1	605.18	1	607.00	607.00	0.1	2,113	0.00%
2023/12/19	3.2	615.30	1	616.00	616.00	2.2	2,106	0.10%
2023/12/18	3.3	619.89	0	0.00	620.00	3.3	2,095	0.16%
2023/12/15	1	626.00	6	631.17	633.00	-5	2,091	-0.24%
2023/12/14	0.1	631.00	13.2	630.09	634.00	-13.1	2,058	-0.63%
2023/12/13	15.4	613.61	0	0.00	605.00	15.4	1,990	0.77%
2023/12/12	1	618.00	0.8	621.00	619.00	0.2	1,991	0.01%
2023/12/11	18	613.11	1.2	612.74	614.00	16.8	1,943	0.86%
2023/12/08	2	600.00	0	0.00	601.00	2	1,894	0.11%
2023/12/06	0	0.00	1	604.00	595.00	-1	1,901	-0.05%
2023/12/01	5.1	597.12	0	0.00	597.00	5.1	1,862	0.27%
2023/11/30	0.1	597.00	0.1	597.00	601.00	0	1,869	0.00%
2023/11/29	0	0.00	2.2	595.27	599.00	-2.2	1,847	-0.12%
2023/11/28	8	583.75	2.2	580.60	594.00	5.8	1,921	0.30%
2023/11/24	0	0.00	1.1	574.73	575.00	-1.1	1,859	-0.06%
2023/11/21	0	0.00	3	550.33	550.00	-3	1,781	-0.17%
2023/11/20	0.1	542.00	0	0.00	543.00	0.1	1,779	0.01%
2023/11/16	2	541.50	0	0.00	545.00	2	1,780	0.11%
2023/11/15	2	548.00	0	0.00	548.00	2	1,768	0.11%
2023/11/09	0.1	544.00	0	0.00	545.00	0.1	1,778	0.01%
2023/11/08	1.1	550.95	0	0.00	549.00	1.1	1,796	0.06%
2023/11/06	0	0.00	2	553.00	551.00	-2	1,789	-0.11%
2023/11/02	0	0.00	2.2	548.91	547.00	-2.2	1,778	-0.12%
2023/11/01	0	0.00	1	541.00	538.00	-1	1,760	-0.06%
2023/10/30	0	0.00	1	538.96	539.00	-1	1,730	-0.06%
2023/10/27	0	0.00	1	534.77	534.00	-1	1,733	-0.06%
2023/10/26	1	508.02	0	0.00	510.00	1	1,725	0.06%
2023/10/20	1	537.73	0	0.00	530.00	1	1,796	0.06%
2023/10/19	3	545.67	0	0.00	549.00	3	1,820	0.16%
2023/10/18	0	0.00	0	553.00	550.00	0	1,839	0.00%
2023/10/17	0	0.00	2	551.50	547.00	-2	1,808	-0.11%
2023/10/13	0	0.00	1.5	541.67	542.00	-1.5	1,824	-0.08%
2023/10/12	0	0.00	2.1	541.71	543.00	-2.1	1,840	-0.11%
2023/10/11	0	0.00	2	530.00	527.00	-2	1,801	-0.11%
2023/10/04	1	514.00	1	523.00	521.00	0	1,828	0.00%
2023/10/03	2	525.50	0	0.00	520.00	2	1,822	0.11%
2023/10/02	0	0.00	2	529.50	533.00	-2	1,829	-0.11%
2023/09/28	2	521.00	3	526.33	525.00	-1	1,831	-0.05%
2023/09/26	2	521.00	1	525.00	521.00	1	1,874	0.05%
2023/09/25	1	519.00	6	527.50	521.00	-5	1,881	-0.27%
2023/09/22	1	514.00	2.1	519.52	521.00	-1.1	1,870	-0.06%
2023/09/21	0	0.00	4	518.50	518.00	-4	1,882	-0.21%
2023/09/15	0	0.00	0.1	519.00	522.00	-0.1	1,898	0.00%
2023/09/13	1	504.00	0	0.00	506.00	1	1,881	0.05%
2023/09/12	0	0.00	1.2	507.66	514.00	-1.2	1,892	-0.06%
2023/09/08	1	501.00	0	0.00	502.00	1	1,918	0.05%
2023/09/05	0	0.00	3.1	502.35	508.00	-3.1	1,979	-0.16%
2023/09/01	2	506.00	1.1	507.76	499.50	1	1,977	0.05%
2023/08/31	0	0.00	2.1	486.24	485.00	-2.1	1,904	-0.11%
2023/08/29	1	476.00	1	479.00	479.00	0	1,976	0.00%
2023/08/28	0	0.00	1	479.00	478.00	-1	2,013	-0.05%
2023/08/24	1	471.50	0	0.00	471.50	1	2,210	0.05%
2023/08/23	0	0.00	1.1	470.95	470.50	-1.1	2,265	-0.05%
2023/08/22	0	0.00	0.1	465.10	466.00	-0.1	2,359	0.00%
2023/08/18	0	0.00	0	460.00	461.50	0	2,467	0.00%
2023/08/17	0.1	443.00	0	459.00	457.00	0	2,495	0.00%
2023/08/16	0.1	448.50	0	0.00	448.50	0.1	2,520	0.00%
2023/08/14	0.1	457.50	0	0.00	457.00	0.1	2,577	0.00%
2023/08/11	1	468.00	0.1	471.00	470.00	1	2,588	0.04%
2023/08/02	0	0.00	1	463.06	463.00	-1	2,653	-0.04%
2023/08/01	0	0.00	1	459.00	461.50	-1	2,637	-0.04%
2023/07/31	2	467.00	2	466.96	459.50	0	2,652	0.00%
2023/07/28	3	468.67	2	469.00	471.50	1	2,642	0.04%
2023/07/27	0.7	456.29	0	0.00	456.00	0.7	2,603	0.03%
2023/07/26	2.5	449.95	0	0.00	449.50	2.5	2,598	0.09%
2023/07/25	0.3	460.50	0	0.00	461.50	0.3	2,565	0.01%
2023/07/24	2.1	459.56	0	0.00	457.50	2.1	2,572	0.08%
2023/07/21	0.1	474.50	0	0.00	473.50	0.1	2,539	0.00%
2023/07/20	1	485.50	0	0.00	485.00	1	2,540	0.04%
2023/07/18	0.1	490.50	0	0.00	489.00	0.1	2,621	0.00%
2023/07/17	0	0.00	0.1	498.75	503.00	-0.1	2,606	0.00%
2023/07/03	0	0.00	3	499.50	499.50	-3	2,747	-0.11%
2023/06/29	0	0.00	1	493.50	495.00	-1	2,752	-0.04%
2023/06/26	5.1	487.53	0	0.00	486.00	5.1	2,801	0.18%
2023/06/21	0.1	492.00	1	492.00	491.00	-1	2,822	-0.03%
2023/06/20	1	496.00	0	0.00	496.00	1	2,833	0.04%
2023/06/19	1	501.00	0	0.00	498.00	1	2,844	0.04%
2023/06/16	1	509.00	0	0.00	506.00	1	2,851	0.04%
2023/06/14	0	0.00	2.1	499.38	499.50	-2.1	2,833	-0.07%
2023/06/13	0	0.00	1	493.50	495.00	-1	2,851	-0.04%
2023/06/12	0.1	490.00	0	0.00	488.00	0.1	2,910	0.00%
2023/06/07	0	0.00	6	504.00	504.00	-6	3,005	-0.20%
2023/06/06	2	511.50	0	0.00	502.00	2	3,017	0.07%
2023/06/05	0	0.00	3	517.00	519.00	-3	2,987	-0.10%
2023/06/02	0	505.00	6	503.00	506.00	-6	2,963	-0.20%
2023/06/01	2	499.50	0	0.00	500.00	2	2,944	0.07%
2023/05/31	0	0.00	2	501.00	508.00	-2	2,953	-0.07%
2023/05/30	5.1	497.88	0	0.00	496.00	5.1	2,868	0.18%
2023/05/29	0	0.00	2	509.00	508.00	-2	2,835	-0.07%
2023/05/26	3	499.50	6.2	499.24	502.00	-3.2	2,797	-0.11%
2023/05/25	1	489.00	2	501.00	507.00	-1	2,742	-0.04%
2023/05/24	1	488.00	1	492.50	492.50	0	2,711	0.00%
2023/05/23	0	0.00	2	495.00	493.50	-2	2,689	-0.07%
2023/05/22	2.1	489.74	0	0.00	493.00	2.1	2,684	0.08%
2023/05/19	0	0.00	1.1	496.18	495.50	-1.1	2,674	-0.04%
2023/05/18	6	494.00	3	495.33	500.00	3	2,777	0.11%
2023/05/17	1.2	489.00	8	492.20	488.50	-6.8	2,793	-0.24%
2023/05/15	1	488.00	0	0.00	488.00	1	2,865	0.03%
2023/05/12	1	492.00	0	0.00	496.00	1	2,884	0.03%
2023/05/11	1	492.00	0	0.00	490.00	1	2,961	0.03%
2023/05/09	1	490.00	6	494.83	500.00	-5	2,957	-0.17%
2023/04/25	0.2	493.00	0	0.00	490.50	0.2	3,155	0.01%
2023/04/21	1.2	508.57	0	0.00	495.50	1.2	3,149	0.04%
2023/04/20	1	519.19	0	0.00	518.00	1	3,144	0.03%
2023/04/18	1	544.00	1	549.00	538.00	0	3,290	0.00%
2023/04/17	2	543.50	2	542.00	542.00	0	3,321	0.00%
2023/04/14	0	0.00	1	554.81	553.00	-1	3,301	-0.03%
2023/04/13	0	0.00	6	545.33	542.00	-6	3,262	-0.18%
2023/04/12	0	0.00	3	536.67	542.00	-3	3,214	-0.09%
2023/04/11	1	527.00	0	0.00	527.00	1	3,148	0.03%
2023/04/10	0	0.00	1	524.00	530.00	-1	3,136	-0.03%
2023/04/07	2	519.00	0	0.00	516.00	2	3,105	0.06%
2023/04/06	0	522.00	0	0.00	520.00	0	3,098	0.00%
2023/03/31	0	0.00	2	528.00	529.00	-2	3,095	-0.06%
2023/03/29	4	522.75	0	0.00	520.00	4	3,103	0.13%
2023/03/28	0	0.00	1	534.00	531.00	-1	3,146	-0.03%
2023/03/24	1	529.00	1.1	528.57	527.00	-0.1	3,153	0.00%
2023/03/23	2	512.96	0	0.00	517.00	2	3,147	0.06%
2023/03/22	1	507.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	0	0.00	0	501.00	505.00	0	3,160	0.00%
2023/03/17	1	487.50	2	493.25	496.00	-1	3,177	-0.03%
2023/03/16	1	481.50	0	0.00	486.50	1	3,182	0.03%
2023/03/15	1.1	494.48	3	509.33	492.00	-2	3,179	-0.06%
2023/03/14	3	510.67	0	0.00	505.00	3	3,132	0.10%
2023/03/13	1	510.92	1	517.00	519.00	0	3,134	0.00%
2023/03/10	0	523.00	0	525.00	518.00	0	3,165	0.00%
2023/03/09	11	543.91	10	542.00	541.00	1	3,173	0.03%
2023/03/08	1	551.00	0	0.00	550.00	1	3,208	0.03%
2023/03/06	0	0.00	1	548.00	557.00	-1	3,199	-0.03%
2023/03/03	1	539.00	1	547.00	539.00	0	3,168	0.00%
2023/03/01	0	529.05	0	0.00	538.00	0	3,141	0.00%
2023/02/24	1	539.00	0.3	540.00	538.00	0.7	3,104	0.02%
2023/02/23	1	538.00	0	0.00	543.00	1	3,113	0.03%
2023/02/22	1	550.77	0	0.00	541.00	1	3,120	0.03%
2023/02/17	0	0.00	1	572.00	569.00	-1	3,234	-0.03%
2023/02/16	2	569.00	13.4	571.42	575.00	-11.4	3,252	-0.35%
2023/02/15	0	0.00	2	541.00	545.00	-2	3,223	-0.06%
2023/02/14	1	531.00	4	532.04	540.00	-3	3,220	-0.09%
2023/02/13	1	510.00	1	516.00	516.00	0	3,261	0.00%
2023/02/10	0.4	515.00	0	0.00	516.00	0.4	3,293	0.01%
2023/02/09	6	512.50	2	511.00	511.00	4	3,308	0.12%
2023/02/08	1.2	533.32	0	0.00	531.00	1.2	3,286	0.04%
2023/02/07	1	530.94	0	0.00	529.00	1	3,329	0.03%
2023/02/06	1	533.81	0	0.00	533.00	1	3,371	0.03%
2023/02/03	0.4	537.00	5	542.00	540.00	-4.6	3,427	-0.13%
2023/02/02	2.1	539.71	0.4	538.00	541.00	1.7	3,458	0.05%
2023/02/01	3	540.67	1	536.00	540.00	2	3,470	0.06%
2023/01/31	0	0.00	0.3	535.35	540.00	-0.3	3,468	-0.01%
2023/01/30	0	0.00	1	538.00	532.00	-1	3,436	-0.03%
2023/01/17	1	520.00	0	0.00	519.00	1	3,372	0.03%
2023/01/16	1	515.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	0.3	512.00	1	525.00	514.00	-0.7	3,380	-0.02%
2023/01/11	0	0.00	1	528.00	528.00	-1	3,430	-0.03%
2023/01/10	1	531.00	7	534.00	535.00	-6	3,429	-0.17%
2023/01/09	0	0.00	2.1	518.28	525.00	-2.1	3,404	-0.06%
2023/01/06	1	489.00	1	495.00	496.00	0	3,316	0.00%
2023/01/05	0	0.00	5.1	479.68	485.50	-5.1	3,296	-0.15%
2023/01/04	0	0.00	1	468.00	465.00	-1	3,310	-0.03%
2023/01/03	1	461.00	1	448.00	465.50	0	3,399	0.00%
2022/12/27	0	0.00	2	472.25	464.50	-2	3,470	-0.06%
2022/12/26	1	463.50	0	0.00	462.50	1	3,473	0.03%
2022/12/23	0	0.00	3	461.00	460.00	-3	3,489	-0.09%
2022/12/22	0	0.00	2	466.00	466.50	-2	3,506	-0.06%
2022/12/21	0.1	455.00	0	0.00	454.50	0.1	3,514	0.00%
2022/12/20	2	463.25	0	0.00	455.50	2	3,547	0.06%
2022/12/16	3.1	481.81	0	0.00	480.50	3.1	3,536	0.09%
2022/12/15	1	494.50	0.1	493.50	495.00	0.9	3,506	0.03%
2022/12/14	0	0.00	2	482.00	486.00	-2	3,532	-0.06%
2022/12/13	2.1	476.67	0	0.00	474.00	2.1	3,606	0.06%
2022/12/12	1	479.50	2	480.00	485.50	-1	3,583	-0.03%
2022/12/09	2	484.50	4	487.25	479.00	-2	3,600	-0.06%
2022/12/07	2	480.50	0	0.00	484.50	2	3,592	0.06%
2022/12/06	1	500.00	0	0.00	491.00	1	3,580	0.03%
2022/12/05	1.2	499.83	1.8	502.11	502.00	-0.6	3,582	-0.02%
2022/12/02	0	0.00	2	490.25	489.50	-2	3,542	-0.06%
2022/12/01	0	0.00	2.1	474.86	473.00	-2.1	3,544	-0.06%
2022/11/30	0	0.00	3.2	453.42	463.00	-3.2	3,479	-0.09%
2022/11/29	1	436.00	1	436.00	438.00	0	3,419	0.00%
2022/11/28	2	439.00	0	0.00	437.50	2	3,412	0.06%
2022/11/25	3	449.33	0	446.00	445.00	3	3,397	0.09%
2022/11/24	0	450.00	0	0.00	452.00	0	3,392	0.00%
2022/11/23	2	454.25	0	0.00	449.00	2	3,382	0.06%
2022/11/22	2	457.25	0	0.00	458.00	2	3,373	0.06%
2022/11/21	2	461.00	2	460.00	454.00	0	3,392	0.00%
2022/11/18	2	455.27	0	0.00	453.50	2	3,373	0.06%
2022/11/17	0	0.00	2	465.00	466.00	-2	3,349	-0.06%
2022/11/16	0	0.00	5	459.50	461.00	-5	3,355	-0.15%
2022/11/15	3	447.00	0	0.00	455.00	3	3,294	0.09%
2022/11/14	2	444.00	1	448.50	439.50	1	3,241	0.03%
2022/11/11	0	0.00	0.1	447.00	445.50	-0.1	3,187	0.00%
2022/11/10	0	0.00	1	420.00	421.50	-1	3,081	-0.03%
2022/11/09	2	419.25	4	416.50	424.00	-2	3,065	-0.07%
2022/11/08	0.2	390.50	2	392.50	393.50	-1.8	3,012	-0.06%
2022/11/07	3	383.83	0	0.00	382.00	3	2,984	0.10%
2022/11/03	0	0.00	0.1	385.00	389.50	-0.1	2,937	0.00%
2022/11/02	0.2	379.50	0	0.00	381.50	0.2	2,891	0.01%
2022/11/01	0.4	376.00	1	379.87	379.00	-0.6	2,863	-0.02%
2022/10/31	0	361.00	0	0.00	367.00	0	2,807	0.00%
2022/10/19	1.3	268.77	2	268.50	268.00	-0.7	2,763	-0.03%
2022/10/17	0	0.00	6	270.25	278.50	-6	2,718	-0.22%
2022/10/14	6	277.17	0	0.00	277.50	6	2,742	0.22%
2022/10/12	4	266.13	0	0.00	270.50	4	2,754	0.15%
2022/10/11	0.1	274.00	6	275.50	272.50	-5.9	2,742	-0.22%
2022/10/07	4	287.38	0	0.00	287.00	4	2,735	0.15%
2022/10/05	1	300.00	0	0.00	297.50	1	2,752	0.04%
2022/10/04	11	287.50	0	0.00	287.50	11	2,772	0.40%
2022/10/03	0	0.00	1	281.00	281.00	-1	2,786	-0.04%
2022/09/30	1	264.00	0	0.00	269.00	1	2,830	0.04%
2022/09/29	1	283.00	0	0.00	271.00	1	2,818	0.04%
2022/09/23	0.1	319.00	0	0.00	315.50	0.1	2,928	0.00%
2022/09/21	2	327.50	0	0.00	327.50	2	2,977	0.07%
2022/09/13	1	333.00	0	0.00	333.00	1	2,951	0.03%
2022/09/12	1	341.50	0	0.00	333.00	1	2,987	0.03%
2022/09/08	0	0.00	3	327.17	335.00	-3	2,968	-0.10%
2022/09/07	0	0.00	3	317.00	316.00	-3	2,901	-0.10%
2022/08/30	0.1	318.00	0	0.00	317.50	0.1	2,851	0.00%
2022/08/23	0	0.00	0.1	324.00	324.00	-0.1	2,838	0.00%
2022/08/19	0	0.00	3.1	331.52	332.00	-3.1	2,847	-0.11%
2022/08/12	0	0.00	5	328.50	330.00	-5	2,799	-0.18%
2022/08/11	2	325.00	10	326.00	326.50	-8	2,769	-0.29%
2022/08/10	10	319.00	0	0.00	319.00	10	2,773	0.36%
2022/08/05	0	0.00	8	323.38	323.00	-8	2,818	-0.28%
2022/08/04	5	318.00	0	0.00	317.00	5	2,824	0.18%
2022/08/02	5.2	331.37	0	0.00	325.50	5.2	2,804	0.19%
2022/07/29	0	0.00	1	343.00	342.00	-1	2,789	-0.04%
2022/07/28	0	0.00	1	339.50	340.50	-1	2,792	-0.04%
2022/07/27	0	0.00	5	337.50	342.50	-5	2,786	-0.18%
2022/07/22	5	332.00	0	0.00	333.50	5	2,810	0.18%
2022/07/21	3	335.17	0	0.00	336.50	3	2,826	0.11%
2022/07/14	0	0.00	5	321.50	320.00	-5	2,711	-0.18%
2022/07/12	0	0.00	9	312.06	309.00	-9	2,648	-0.34%
2022/07/11	5	302.00	2	302.50	304.00	3	2,589	0.12%
2022/07/08	8	306.13	0	0.00	308.50	8	2,561	0.31%
2022/07/07	3	291.50	0	0.00	291.00	3	2,477	0.12%
2022/07/05	4	282.38	0	0.00	284.50	4	2,455	0.16%
2022/07/04	0	0.00	3	281.67	278.00	-3	2,403	-0.12%
2022/07/01	3	285.50	1.2	285.67	282.00	1.8	2,373	0.08%
2022/06/30	0	0.00	25	307.00	308.00	-25	2,292	-1.09%
2022/06/29	0	0.00	4	323.50	325.00	-4	2,259	-0.18%
2022/06/28	0	0.00	1	332.00	332.00	-1	2,242	-0.04%
2022/06/24	1	327.50	2	327.00	328.00	-1	2,231	-0.04%
2022/06/23	0	0.00	2	330.00	331.50	-2	2,215	-0.09%
2022/06/22	0.1	338.00	0	0.00	335.50	0.1	2,187	0.00%
2022/06/20	0	0.00	1	341.00	342.00	-1	2,165	-0.05%
2022/06/17	0.1	358.50	0	0.00	354.00	0.1	2,161	0.00%
2022/06/16	0.1	375.50	0	0.00	368.00	0.1	2,151	0.00%
2022/06/15	0	0.00	2	382.00	383.50	-2	2,264	-0.09%
2022/06/14	1	377.00	0	0.00	377.00	1	2,317	0.04%
2022/06/13	1	384.00	0	0.00	384.00	1	2,303	0.04%
2022/06/08	0.1	403.00	0	0.00	403.00	0.1	2,314	0.00%
2022/06/07	1	407.00	0	0.00	407.00	1	2,320	0.04%
2022/06/02	0	0.00	5	408.00	407.00	-5	2,374	-0.21%
2022/06/01	0	0.00	1	405.00	405.00	-1	2,432	-0.04%
2022/05/31	5	401.50	0.1	400.00	405.00	4.9	2,444	0.20%
2022/05/11	1	390.00	0	0.00	392.00	1	2,631	0.04%
2022/05/10	0.1	390.00	0	0.00	392.50	0.1	2,684	0.00%
2022/05/05	0	0.00	1	416.50	417.00	-1	2,680	-0.04%
2022/04/28	0	0.00	1	403.50	405.00	-1	2,788	-0.04%
2022/04/27	0.1	405.50	0.1	400.00	407.00	0	2,815	0.00%
2022/04/20	1	411.00	3	413.00	409.50	-2	3,062	-0.07%
2022/04/19	0	0.00	1	412.50	413.00	-1	3,081	-0.03%
2022/04/18	1	400.50	0	0.00	405.00	1	3,145	0.03%
2022/04/15	1	400.00	1	404.00	405.00	0	3,190	0.00%
2022/04/13	0	0.00	1	400.00	401.00	-1	3,356	-0.03%
2022/04/12	2	391.25	0	0.00	393.00	2	3,491	0.06%
2022/04/08	0.1	413.00	0	0.00	413.00	0.1	3,859	0.00%
2022/04/07	1	414.00	0	0.00	409.00	1	3,871	0.03%
2022/04/06	0	0.00	1	423.00	423.50	-1	3,865	-0.03%
2022/03/31	1	437.00	1	442.00	434.00	0	3,953	0.00%
2022/03/28	0	0.00	0.1	431.50	431.50	-0.1	4,080	0.00%
2022/03/25	2	432.50	2	432.50	430.50	0	4,082	0.00%
2022/03/24	1	429.00	0	0.00	433.00	1	4,076	0.02%
2022/03/23	0	0.00	1.1	433.64	433.00	-1.1	4,085	-0.03%
2022/03/22	2	424.25	2	426.75	432.00	0	4,078	0.00%
2022/03/21	1	420.00	0	0.00	418.50	1	4,040	0.02%
2022/03/18	2.1	420.24	6.2	419.79	423.50	-4.1	4,022	-0.10%
2022/03/17	0	0.00	3.1	443.97	445.50	-3.1	3,898	-0.08%
2022/03/14	1	434.50	0	0.00	436.00	1	3,836	0.03%
2022/03/10	1	436.00	1	434.00	436.00	0	3,901	0.00%
2022/03/09	1	423.50	1	424.00	423.50	0	3,908	0.00%
2022/03/08	0.1	418.50	0	0.00	414.50	0.1	3,907	0.00%
2022/03/07	3.1	431.90	0	0.00	427.00	3.1	3,897	0.08%
2022/03/04	1	452.00	0	0.00	450.50	1	3,893	0.03%
2022/03/03	1	463.50	1	466.50	459.50	0	3,924	0.00%
2022/03/02	1	459.50	0	0.00	462.50	1	3,956	0.03%
2022/03/01	0.1	462.00	1	462.00	465.00	-0.9	3,973	-0.02%
2022/02/25	0	0.00	13	446.96	451.50	-13	3,971	-0.33%
2022/02/24	1.1	458.27	0	0.00	448.00	1.1	3,958	0.03%
2022/02/23	0	0.00	1	466.50	463.50	-1	3,927	-0.03%
2022/02/21	0.1	475.50	0	0.00	479.50	0.1	3,963	0.00%
2022/02/17	1.1	473.95	0	0.00	467.50	1.1	4,028	0.03%
2022/02/16	0.1	470.50	11	470.36	472.50	-10.9	4,053	-0.27%
2022/02/14	2	467.50	0	0.00	464.00	2	4,050	0.05%
2022/02/11	2.2	477.90	0	0.00	482.00	2.2	4,043	0.05%
2022/02/10	0	0.00	2.1	476.24	489.50	-2.1	4,046	-0.05%
2022/02/08	2	457.50	0	0.00	456.50	2	4,004	0.05%
2022/02/07	2.1	456.60	1	451.50	454.00	1.1	4,000	0.03%
2022/01/26	0	0.00	1	459.00	459.00	-1	4,047	-0.02%
2022/01/24	0	0.00	1	463.50	463.00	-1	4,130	-0.02%
2022/01/21	1	476.50	0	0.00	469.50	1	4,123	0.02%
2022/01/19	1	489.00	0	0.00	487.50	1	4,149	0.02%
2022/01/18	4	507.75	1	502.00	502.00	3	4,118	0.07%
2022/01/17	1	488.50	1.1	497.18	501.00	-0.1	4,049	0.00%
2022/01/14	1.1	482.41	1	487.00	492.00	0.1	4,047	0.00%
2022/01/13	1	510.00	2	498.25	498.00	-1	4,035	-0.02%
2022/01/12	0	0.00	1	504.01	510.00	-1	4,026	-0.02%
2022/01/11	11.1	509.85	0	0.00	501.00	11.1	4,009	0.28%
2022/01/10	7	518.00	0.1	518.00	519.00	6.9	3,956	0.17%
2022/01/07	2	524.50	11	517.82	515.00	-9	3,941	-0.23%
2022/01/06	0	0.00	6	523.83	523.00	-6	3,850	-0.16%
2022/01/05	1	533.00	4.1	532.76	535.00	-3.1	3,789	-0.08%
2022/01/04	11	526.45	9.6	527.10	533.00	1.4	3,671	0.04%
2022/01/03	1	486.00	1	494.00	491.00	0	3,353	0.00%
2021/12/30	0	0.00	1	477.01	479.50	-1	3,300	-0.03%
2021/12/29	1	476.50	1	474.00	474.00	0	3,332	0.00%
2021/12/28	2	481.00	2	478.00	478.00	0	3,367	0.00%
2021/12/27	0	0.00	1	481.00	481.50	-1	3,348	-0.03%
2021/12/24	1	476.00	1	473.00	473.00	0	3,395	0.00%
2021/12/23	1	472.00	3	473.83	476.00	-2	3,393	-0.06%
2021/12/22	0	0.00	2	469.50	469.50	-2	3,393	-0.06%
2021/12/21	1	447.00	1	453.00	455.00	0	3,368	0.00%
2021/12/14	0	0.00	4	449.25	448.50	-4	3,425	-0.12%
2021/12/13	1	457.00	2	457.25	456.50	-1	3,448	-0.03%
2021/12/10	2	449.25	1	447.50	447.50	1	3,480	0.03%
2021/12/09	3	454.00	2	457.00	453.50	1	3,497	0.03%
2021/12/08	1	458.00	0	0.00	454.50	1	3,501	0.03%
2021/12/07	4	458.74	3	457.00	456.00	1	3,505	0.03%
2021/12/06	1	468.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	2	472.50	0	0.00	472.50	2	3,533	0.06%
2021/12/02	4	466.13	1	467.00	465.00	3	3,524	0.09%
2021/11/29	0	0.00	1	458.50	459.50	-1	3,527	-0.03%
2021/11/26	1	458.00	1	453.00	452.00	0	3,537	0.00%
2021/11/25	1	467.50	1	472.50	465.00	0	3,565	0.00%
2021/11/24	1	463.50	2	464.50	468.00	-1	3,593	-0.03%
2021/11/22	1	465.00	0	0.00	466.00	1	3,701	0.03%
2021/11/19	5	461.50	2	461.00	463.00	3	3,720	0.08%
2021/11/18	1	453.50	2	455.00	456.00	-1	3,746	-0.03%
2021/11/17	2	437.25	2	440.75	448.00	0	3,775	0.00%
2021/11/16	1.1	438.91	3	439.33	436.50	-1.9	3,871	-0.05%
2021/11/12	1	436.00	1	431.50	429.50	0	4,155	0.00%
2021/11/11	2	428.25	1	431.50	429.50	1	4,196	0.02%
2021/11/09	0	0.00	1	427.50	429.00	-1	4,380	-0.02%
2021/11/08	1	418.50	0	0.00	419.00	1	4,358	0.02%
2021/11/02	7	415.57	4	415.50	410.00	3	4,405	0.07%
2021/11/01	3	431.83	0	0.00	427.00	3	4,322	0.07%
2021/10/28	1	439.53	4	440.50	438.50	-3	4,310	-0.07%
2021/10/26	3	427.50	2	428.50	427.50	1	4,261	0.02%
2021/10/25	2	420.00	1	424.00	427.00	1	4,254	0.02%
2021/10/21	2	419.50	3	424.33	419.50	-1	4,442	-0.02%
2021/10/20	1	425.50	0	0.00	426.00	1	4,495	0.02%
2021/10/19	0	0.00	1	418.50	419.00	-1	4,510	-0.02%
2021/10/18	1	410.00	1	420.00	410.50	0	4,589	0.00%
2021/10/15	0	0.00	1	416.00	417.00	-1	4,678	-0.02%
2021/10/13	2	402.25	0	0.00	402.00	2	4,753	0.04%
2021/10/08	2	414.75	1	422.00	410.00	1	4,767	0.02%
2021/10/07	2	415.50	1	414.50	415.50	1	4,774	0.02%
2021/10/06	1	403.63	0	0.00	403.00	1	4,785	0.02%
2021/10/05	1	403.00	1	410.50	417.00	0	4,777	0.00%
2021/09/30	1	443.50	0	0.00	442.50	1	4,943	0.02%
2021/09/29	3	440.33	0	0.00	439.00	3	5,106	0.06%
2021/09/24	1	472.00	1	474.50	469.00	0	5,315	0.00%
2021/09/22	0	0.00	2	457.00	463.00	-2	5,528	-0.04%
2021/09/17	0	0.00	1	464.00	470.50	-1	5,571	-0.02%
2021/09/16	5	462.10	0	0.00	461.50	5	5,573	0.09%
2021/09/15	4	469.13	0	0.00	466.00	4	5,586	0.07%
2021/09/14	1	482.50	2	485.00	481.00	-1	5,612	-0.02%
2021/09/13	1	482.00	1	486.00	484.00	0	5,671	0.00%
2021/09/10	0	0.00	2	479.00	481.50	-2	5,759	-0.03%
2021/09/09	1	475.00	3	472.67	475.00	-2	5,996	-0.03%
2021/09/08	7	460.36	0	0.00	460.50	7	6,141	0.11%
2021/09/07	1	483.50	0	0.00	477.00	1	6,297	0.02%
2021/09/06	1	481.00	4	481.38	480.50	-3	6,296	-0.05%
2021/09/03	3	481.00	0	0.00	480.50	3	6,299	0.05%
2021/09/02	4.1	484.13	0	0.00	479.50	4.1	6,318	0.06%
2021/09/01	0	0.00	2	486.25	489.00	-2	6,367	-0.03%
2021/08/27	1	477.50	3	478.00	477.00	-2	6,368	-0.03%
2021/08/26	2	461.50	0	0.00	464.50	2	6,378	0.03%
2021/08/25	0	0.00	3.2	469.03	472.00	-3.2	6,352	-0.05%
2021/08/24	0	0.00	8.1	459.09	455.50	-8.1	6,417	-0.13%
2021/08/23	1	451.00	2	448.00	454.00	-1	6,446	-0.02%
2021/08/20	7	441.57	1	441.00	446.00	6	6,412	0.09%
2021/08/19	15.2	460.68	7.7	458.94	450.00	7.5	6,317	0.12%
2021/08/18	3	491.50	5.2	483.09	498.00	-2.2	6,165	-0.04%
2021/08/17	1	480.50	0	0.00	474.00	1	6,154	0.02%
2021/08/16	6	491.33	5	492.00	492.00	1	6,266	0.02%
2021/08/13	2	511.00	1	501.00	500.00	1	6,284	0.02%
2021/08/11	0	0.00	0.1	538.00	533.00	-0.1	6,487	0.00%
2021/08/06	0	0.00	3	558.67	558.00	-3	7,108	-0.04%
2021/08/04	2	553.00	5	551.40	554.00	-3	7,646	-0.04%
2021/08/02	0.1	558.00	1	555.00	557.00	-0.9	7,840	-0.01%
2021/07/30	1	562.00	0	0.00	560.00	1	7,891	0.01%
2021/07/29	2	568.00	0	0.00	571.00	2	7,918	0.03%
2021/07/28	2	565.50	2.1	565.55	565.00	-0.1	8,050	0.00%
2021/07/27	3	584.67	0	0.00	581.00	3	8,046	0.04%
2021/07/26	3	592.00	0	589.00	600.00	3	7,969	0.04%
2021/07/23	1	590.00	0	592.00	589.00	1	7,938	0.01%
2021/07/22	0	596.66	0	0.00	591.00	0	7,932	0.00%
2021/07/21	0.1	581.00	5	580.00	588.00	-4.9	7,887	-0.06%
2021/07/20	1	572.00	0	0.00	568.00	1	7,901	0.01%
2021/07/19	3	572.67	4	577.50	583.00	-1	7,915	-0.01%
2021/07/16	2	578.50	1	578.00	578.00	1	7,949	0.01%
2021/07/13	0	0.00	1	581.00	581.00	-1	8,160	-0.01%
2021/07/09	0	0.00	1.1	584.34	584.00	-1.1	8,206	-0.01%
2021/07/08	4	595.80	0.1	599.00	590.00	3.9	8,194	0.05%
2021/07/07	0	0.00	2.1	606.57	603.00	-2.1	8,163	-0.03%
2021/07/06	0	590.00	6.1	587.91	597.00	-6.1	8,056	-0.08%
2021/07/05	0	0.00	6	572.00	571.00	-6	8,071	-0.07%
2021/07/02	0	0.00	15	551.67	556.00	-15	8,041	-0.19%
2021/07/01	5	560.60	3	558.18	557.00	2	8,044	0.02%
2021/06/29	5	558.40	3	559.33	555.00	2	7,936	0.03%
2021/06/28	0	0.00	1	545.00	545.00	-1	7,801	-0.01%
2021/06/24	1	535.00	0.1	535.50	530.00	0.9	7,803	0.01%
2021/06/23	0.1	529.66	3	534.00	534.00	-2.9	7,848	-0.04%
2021/06/22	0	0.00	1	537.00	525.00	-1	7,888	-0.01%
2021/06/21	3	530.00	2	527.10	527.00	1	7,870	0.01%
2021/06/18	7	549.29	10	542.03	540.00	-3	7,826	-0.04%
2021/06/17	6.1	550.13	20	544.40	545.00	-13.9	7,778	-0.18%
2021/06/16	3	529.33	16.1	525.58	531.00	-13.1	7,623	-0.17%
2021/06/15	1	502.00	14	521.14	523.00	-13	7,543	-0.17%
2021/06/11	6	499.25	2	500.00	494.00	4	7,392	0.05%
2021/06/10	0	0.00	8	500.00	500.00	-8	7,461	-0.11%
2021/06/09	0	0.00	1	497.00	496.00	-1	7,502	-0.01%
2021/06/08	1	495.50	6	491.33	497.50	-5	7,606	-0.07%
2021/06/07	3	476.50	2	476.25	477.50	1	7,769	0.01%
2021/06/04	1	488.00	4	486.25	491.00	-3	7,782	-0.04%
2021/06/03	2	491.00	4	492.38	494.50	-2	7,907	-0.03%
2021/06/02	9.1	492.85	3	485.00	486.00	6.1	8,012	0.08%
2021/06/01	4	503.63	0	0.00	500.00	4	8,032	0.05%
2021/05/31	3	504.00	3	501.83	505.00	0	8,075	0.00%
2021/05/28	2.1	491.19	1	492.00	490.00	1.1	8,049	0.01%
2021/05/27	4	479.00	8	480.06	478.50	-4	8,044	-0.05%
2021/05/26	0	0.00	5.1	478.22	481.00	-5.1	8,135	-0.06%
2021/05/25	0	0.00	5.4	478.33	479.00	-5.4	8,138	-0.07%
2021/05/24	2	449.00	2	455.57	463.50	0	8,191	0.00%
2021/05/21	9	464.33	10.5	469.98	458.50	-1.5	8,350	-0.02%
2021/05/20	6	446.58	3	444.00	443.50	3	8,331	0.04%
2021/05/19	3.2	438.89	5.2	442.60	442.50	-2	8,333	-0.02%
2021/05/18	4	437.00	1	431.00	449.00	3	8,340	0.04%
2021/05/17	5	418.90	4.1	429.96	415.50	1	8,427	0.01%
2021/05/14	7	441.71	2	444.25	440.00	5	8,287	0.06%
2021/05/13	2	404.75	3	415.67	409.50	-1	8,073	-0.01%
2021/05/12	16.1	429.16	14	429.99	423.00	2.1	7,929	0.03%
2021/05/11	6.5	484.02	4	486.50	469.00	2.5	7,730	0.03%
2021/05/10	5.1	520.71	3	520.67	511.00	2.1	7,695	0.03%
2021/05/07	0	0.00	3	526.00	535.00	-3	7,753	-0.04%
2021/05/06	2	500.25	2	500.00	501.00	0	7,796	0.00%
2021/05/05	3	500.67	0	0.00	490.50	3	7,881	0.04%
2021/05/04	3	505.00	17.1	511.84	503.00	-14.1	8,049	-0.18%
2021/05/03	0	531.33	0	0.00	522.00	0	8,230	0.00%
2021/04/29	2	547.50	0	0.00	543.00	2	8,285	0.02%
2021/04/28	2	549.50	2	549.00	547.00	0	8,373	0.00%
2021/04/27	2.1	555.10	1	557.00	555.00	1.1	8,464	0.01%
2021/04/26	10.2	557.10	10	560.00	560.00	0.2	8,557	0.00%
2021/04/23	16	564.25	25	558.44	554.00	-9	8,685	-0.10%
2021/04/22	11.7	548.50	1	555.00	546.00	10.7	8,861	0.12%
2021/04/21	4	561.00	0.2	564.00	557.00	3.8	9,069	0.04%
2021/04/20	1	570.00	15.2	569.92	571.00	-14.2	9,320	-0.15%
2021/04/15	1	551.00	0	0.00	553.00	1	10,131	0.01%
2021/04/14	12.4	551.67	9	546.00	546.00	3.4	10,236	0.03%
2021/04/13	1.1	556.52	0	0.00	556.00	1.1	10,413	0.01%
2021/04/12	2	568.00	0	0.00	563.00	2	10,560	0.02%
2021/04/09	1	580.00	0.3	584.00	578.00	0.7	10,571	0.01%
2021/04/08	5	579.00	46.2	580.94	587.00	-41.2	10,609	-0.39%
2021/04/07	3	568.00	1.1	568.91	570.00	1.9	10,587	0.02%
2021/04/06	0	0.00	3	559.00	562.00	-3	10,645	-0.03%
2021/04/01	3.3	551.05	0	0.00	553.00	3.3	10,672	0.03%
2021/03/31	5	554.20	0	0.00	553.00	5	10,747	0.05%
2021/03/30	0	0.00	6.1	561.89	563.00	-6.1	11,057	-0.06%
2021/03/29	7.1	556.74	5.1	563.00	554.00	2	11,140	0.02%
2021/03/26	0	0.00	2.3	552.87	559.00	-2.3	11,223	-0.02%
2021/03/25	7.3	546.01	0	0.00	542.00	7.3	11,290	0.06%
2021/03/23	1.1	567.00	0.2	557.50	554.00	0.9	11,551	0.01%
2021/03/22	1.1	563.18	5	560.60	563.00	-3.9	11,668	-0.03%
2021/03/19	4	547.75	6.5	549.23	552.00	-2.5	11,983	-0.02%
2021/03/18	6.1	562.15	2	562.50	559.00	4.1	12,076	0.03%
2021/03/17	17.1	572.60	0	0.00	568.00	17.1	12,371	0.14%
2021/03/16	0	0.00	2	585.50	579.00	-2	12,758	-0.02%
2021/03/15	17	576.41	0	0.00	580.00	17	13,158	0.13%
2021/03/12	25	575.32	17	573.47	572.00	8	13,230	0.06%
2021/03/11	7	560.00	4.1	559.54	565.00	2.9	13,241	0.02%
2021/03/10	2.1	536.52	0	0.00	534.00	2.1	13,112	0.02%
2021/03/09	9.1	538.22	2	541.00	535.00	7.1	13,284	0.05%
2021/03/08	11	563.00	7	557.57	547.00	4	13,266	0.03%
2021/03/05	3	565.67	8	565.00	564.00	-5	13,334	-0.04%
2021/03/04	2	583.50	1	578.00	575.00	1	13,528	0.01%
2021/03/02	4	596.75	1.2	601.86	583.00	2.8	13,585	0.02%
2021/02/26	14	594.50	13	597.08	593.00	1	13,877	0.01%
2021/02/25	15	617.33	10	621.00	614.00	5	14,159	0.04%
2021/02/24	6	628.00	0	0.00	612.00	6	14,233	0.04%
2021/02/23	1	634.00	3	629.33	637.00	-2	14,323	-0.01%
2021/02/22	7	624.71	6	622.83	620.00	1	14,226	0.01%
2021/02/19	6	602.00	7	607.29	609.00	-1	14,128	-0.01%
2021/02/18	3	613.00	0	0.00	612.00	3	14,133	0.02%
2021/02/17	1	617.00	2	614.00	623.00	-1	14,120	-0.01%
2021/02/05	0	0.00	3	593.00	588.00	-3	13,936	-0.02%
2021/02/04	2	586.00	1	590.00	583.00	1	13,989	0.01%
2021/02/03	0.1	594.00	11	593.00	593.00	-10.9	14,107	-0.08%
2021/02/02	4.2	594.44	5	590.20	596.00	-0.8	14,114	-0.01%
2021/02/01	1	557.00	3	559.67	573.00	-2	14,079	-0.01%
2021/01/29	7	578.29	6	576.50	574.00	1	13,973	0.01%
2021/01/28	2	582.50	0	0.00	577.00	2	13,970	0.01%
2021/01/27	9	596.78	5	597.00	597.00	4	14,095	0.03%
2021/01/26	13	612.77	10.1	608.07	597.00	2.9	14,352	0.02%
2021/01/25	22.1	635.19	8	627.63	626.00	14.1	14,157	0.10%
2021/01/22	8	612.00	6	609.17	608.00	2	13,907	0.01%
2021/01/21	3	606.33	21	607.05	608.00	-18	13,821	-0.13%
2021/01/20	2	598.00	3.1	594.16	594.00	-1.1	13,714	-0.01%
2021/01/19	15	609.80	8	608.50	608.00	7	13,633	0.05%
2021/01/18	4	600.00	11	602.45	602.00	-7	13,587	-0.05%
2021/01/15	16	609.81	1	601.00	602.00	15	13,422	0.11%
2021/01/14	8	594.50	18	597.39	608.00	-10	13,162	-0.08%
2021/01/13	3.1	598.51	8	603.38	604.00	-5	12,921	-0.04%
2021/01/12	1.1	579.86	8	580.88	575.00	-7	12,604	-0.06%
2021/01/11	14	591.14	12	590.67	592.00	2	12,407	0.02%
2021/01/08	8	556.75	10	552.90	572.00	-2	12,221	-0.02%
2021/01/07	7	522.57	4.4	525.08	529.00	2.7	11,699	0.02%
2021/01/06	22	516.95	23	509.04	513.00	-1	11,576	-0.01%
2021/01/05	13	528.31	5	530.20	528.00	8	11,391	0.07%
2021/01/04	4	520.75	0	0.00	520.00	4	11,327	0.04%
2020/12/31	7	516.71	5	515.80	518.00	2	11,391	0.02%
2020/12/30	1	519.00	1	510.00	521.00	0	11,285	0.00%
2020/12/29	2	509.50	0	0.00	506.00	2	11,147	0.02%
2020/12/28	1	501.00	1	502.00	502.00	0	11,076	0.00%
2020/12/25	6	506.67	6	500.25	500.00	0	11,117	0.00%
2020/12/24	5	509.80	6	512.67	504.00	-1	11,211	-0.01%
2020/12/23	3	484.00	3	490.83	492.00	0	10,873	0.00%
2020/12/22	1.1	484.07	3	488.33	477.50	-2	10,803	-0.02%
2020/12/21	4.1	480.78	0	0.00	482.00	4.1	10,763	0.04%
2020/12/18	2	487.05	2	491.75	485.50	0	10,661	0.00%
2020/12/17	8	493.62	7	490.57	495.00	1	10,605	0.01%
2020/12/16	3.1	495.53	1	496.00	495.50	2.1	10,384	0.02%
2020/12/15	26.1	495.86	31	496.90	488.50	-5	10,241	-0.05%
2020/12/14	9	517.89	14	518.21	520.00	-5	9,964	-0.05%
2020/12/11	15.1	511.72	42	510.40	518.00	-26.9	9,826	-0.27%
2020/12/10	19	504.87	22	507.64	509.00	-3	9,487	-0.03%
2020/12/09	32	493.20	17	488.30	499.00	15	9,114	0.16%
2020/12/08	6	466.75	24	466.98	466.50	-18	8,669	-0.21%
2020/12/07	11	460.50	14	464.04	458.50	-3	8,607	-0.03%
2020/12/04	4	458.25	2	458.50	459.00	2	8,562	0.02%
2020/12/03	14	463.68	157	466.55	460.50	-143	8,610	-1.66%	大賣/鉅額交易
2020/12/02	6	450.08	0	0.00	450.00	6	8,368	0.07%
2020/12/01	9	448.67	13	446.31	454.00	-4	8,276	-0.05%
2020/11/30	7	448.86	4	449.00	442.00	3	8,157	0.04%
2020/11/27	0	0.00	5	432.10	436.00	-5	7,936	-0.06%
2020/11/26	2	425.25	2	428.50	428.50	0	7,906	0.00%
2020/11/25	7	428.14	3	440.83	423.00	4	7,934	0.05%
2020/11/24	2	437.75	14	435.14	437.50	-12	7,624	-0.16%
2020/11/23	1	418.50	5.2	416.88	418.50	-4.2	7,265	-0.06%
2020/11/20	4.1	414.68	4	411.76	412.00	0.1	7,173	0.00%
2020/11/19	0	0.00	1	405.00	404.00	-1	7,018	-0.01%
2020/11/18	1	398.00	0	0.00	399.50	1	7,016	0.01%
2020/11/17	0	0.00	2	401.50	398.50	-2	7,138	-0.03%
2020/11/16	1.1	400.23	17	397.68	396.50	-15.9	7,492	-0.21%
2020/11/13	6	397.33	7	397.36	397.00	-1	7,674	-0.01%
2020/11/12	7	394.79	9	396.00	395.50	-2	7,652	-0.03%
2020/11/11	1	393.50	10	389.45	392.50	-9	7,575	-0.12%
2020/11/10	8	390.00	6	393.17	388.00	2	7,471	0.03%
2020/11/09	5	387.00	0	0.00	388.00	5	7,478	0.07%
2020/11/04	0	0.00	9	381.44	381.50	-9	7,496	-0.12%
2020/11/03	8	378.31	5	374.80	377.50	3	7,553	0.04%
2020/11/02	10	353.50	0	0.00	352.50	10	7,342	0.14%
2020/10/30	2	348.50	3	359.00	355.50	-1	7,515	-0.01%
2020/10/29	1	349.00	0	0.00	351.00	1	7,518	0.01%
2020/10/27	1	357.00	0	0.00	359.00	1	7,710	0.01%
2020/10/26	0	0.00	1	357.50	363.00	-1	7,719	-0.01%
2020/10/21	0	0.00	1	359.00	356.50	-1	8,727	-0.01%
2020/10/20	0	0.00	1	358.50	360.00	-1	8,885	-0.01%
2020/10/19	1	363.00	1	360.00	360.00	0	9,021	0.00%
2020/10/16	0	0.00	1	359.50	359.50	-1	9,188	-0.01%
2020/10/15	0	0.00	2	354.00	354.00	-2	9,252	-0.02%
2020/10/13	0	0.00	1	355.50	356.50	-1	9,387	-0.01%
2020/10/12	1	355.00	1	357.50	353.00	0	9,402	0.00%
2020/10/08	1	361.50	4	362.75	363.00	-3	9,359	-0.03%
2020/10/06	1	355.50	1	358.00	355.50	0	9,463	0.00%
2020/10/05	2	350.25	2	353.00	354.50	0	9,610	0.00%
2020/09/30	2	349.00	0	0.00	351.50	2	9,742	0.02%
2020/09/29	1	349.00	3	349.83	348.00	-2	9,854	-0.02%
2020/09/28	4	326.50	1	327.50	331.50	3	10,005	0.03%
2020/09/25	1	324.00	0	0.00	324.00	1	10,214	0.01%
2020/09/24	0	331.50	10	332.00	331.00	-10	10,258	-0.10%
2020/09/23	0	0.00	1	341.50	341.50	-1	10,305	-0.01%
2020/09/21	4	348.75	0	0.00	348.00	4	10,815	0.04%
2020/09/18	3	357.67	0	0.00	357.00	3	11,006	0.03%
2020/09/17	0	0.00	7	358.86	357.50	-7	11,223	-0.06%
2020/09/16	6	355.17	1	358.50	353.00	5	11,480	0.04%
2020/09/15	5	356.10	1	355.50	355.50	4	11,677	0.03%
2020/09/14	1	353.50	3	355.83	358.50	-2	11,925	-0.02%
2020/09/11	0	0.00	1	347.00	349.50	-1	12,114	-0.01%
2020/09/10	3	347.83	1	345.00	345.00	2	12,332	0.02%
2020/09/09	4	346.63	5	348.00	350.50	-1	12,512	-0.01%
2020/09/08	3	348.33	5	347.70	350.00	-2	12,543	-0.02%
2020/09/07	4	341.00	0	0.00	335.50	4	12,587	0.03%
2020/09/04	1	338.00	1	337.50	340.00	0	12,801	0.00%
2020/09/03	1	339.50	2	341.75	344.00	-1	12,939	-0.01%
2020/09/02	3	338.00	0	0.00	335.00	3	13,002	0.02%
2020/09/01	17	332.26	2	334.00	337.00	15	13,192	0.11%
2020/08/31	2	330.75	21	330.62	333.00	-19	13,528	-0.14%
2020/08/28	3	340.50	0	0.00	340.50	3	13,726	0.02%
2020/08/27	4	337.75	1	336.50	336.50	3	13,928	0.02%
2020/08/26	25	336.24	0	0.00	337.00	25	14,096	0.18%
2020/08/25	2	335.75	1	334.00	333.00	1	14,292	0.01%
2020/08/21	11	341.55	0	0.00	344.00	11	14,441	0.08%
2020/08/20	13	339.19	3	326.33	330.00	10	14,470	0.07%
2020/08/19	50	360.56	1	359.50	354.50	49	14,228	0.34%
2020/08/17	2	378.00	6	378.50	379.00	-4	14,440	-0.03%
2020/08/14	2	376.00	10	372.50	375.00	-8	14,667	-0.05%
2020/08/13	12	378.00	0	0.00	376.50	12	15,105	0.08%
2020/08/12	7	381.86	4	386.50	380.50	3	15,219	0.02%
2020/08/11	0	0.00	1	385.50	385.50	-1	15,357	-0.01%
2020/08/10	3	387.00	0	0.00	384.50	3	15,642	0.02%
2020/08/07	5	393.50	26	397.02	390.00	-21	15,917	-0.13%
2020/08/06	19	392.87	11	391.95	391.50	8	15,909	0.05%
2020/08/05	17	394.74	12	398.79	397.50	5	15,991	0.03%
2020/08/04	1	389.00	5	389.90	391.00	-4	16,000	-0.02%
2020/08/03	8	390.44	11	391.77	390.00	-3	16,227	-0.02%
2020/07/31	1	385.00	1	389.00	389.00	0	16,468	0.00%
2020/07/30	2	385.50	3	382.33	381.50	-1	16,727	-0.01%
2020/07/29	13	381.19	12	378.00	382.50	1	17,464	0.01%
2020/07/28	28	403.38	6	411.75	384.00	22	17,642	0.12%
2020/07/27	10	397.60	17	404.12	406.00	-7	17,457	-0.04%
2020/07/24	13	389.00	4.5	388.44	389.50	8.5	17,439	0.05%
2020/07/23	3.3	390.31	4	392.00	389.50	-0.8	17,949	0.00%
2020/07/22	11	393.18	10.3	396.15	396.00	0.8	18,359	0.00%
2020/07/21	3	388.00	7	388.14	388.00	-4	18,441	-0.02%
2020/07/20	1	381.00	1.5	381.83	382.00	-0.5	18,646	0.00%
2020/07/17	4	381.88	1	382.00	379.00	3	18,968	0.02%
2020/07/16	5	380.00	0	0.00	377.00	5	19,192	0.03%
2020/07/15	2	378.25	7	376.36	374.50	-5	19,332	-0.03%
2020/07/14	2	383.50	2	378.25	374.00	0	19,688	0.00%
2020/07/13	2	375.25	11	375.00	380.50	-9	19,916	-0.05%
2020/07/10	9	375.22	1	370.50	370.50	8	20,835	0.04%
2020/07/09	10	383.15	3.5	382.57	379.50	6.5	20,941	0.03%
2020/07/08	8	390.13	16	388.88	387.00	-8	21,081	-0.04%
2020/07/07	4	391.38	19.5	390.23	392.50	-15.5	21,183	-0.07%
2020/07/06	9	375.00	17	372.50	378.50	-8	21,407	-0.04%
2020/07/03	0	0.00	10	377.00	377.00	-10	21,730	-0.05%
2020/07/02	0	0.00	14	377.00	377.00	-14	21,947	-0.06%
2020/07/01	8	381.81	2	386.00	379.50	6	22,053	0.03%
2020/06/30	14	377.07	4	382.00	381.00	10	22,017	0.05%
2020/06/29	5	392.00	0	0.00	391.00	5	21,701	0.02%
2020/06/24	9	410.67	3	412.67	407.50	6	21,595	0.03%
2020/06/23	15	404.33	42	405.92	406.00	-27	21,573	-0.13%
2020/06/22	13	397.27	3	396.83	396.50	10	21,487	0.05%
2020/06/19	16	408.22	5	406.10	404.50	11	21,565	0.05%
2020/06/18	2	403.50	5	403.90	405.00	-3	21,525	-0.01%
2020/06/17	6	401.08	9	399.72	399.00	-3	21,523	-0.01%
2020/06/16	2	390.50	2	390.00	396.00	0	21,656	0.00%
2020/06/15	1	379.00	2	381.50	382.00	-1	21,862	0.00%
2020/06/12	1	374.00	7	379.50	381.00	-6	22,147	-0.03%
2020/06/11	2	384.50	0	0.00	383.50	2	22,548	0.01%
2020/06/10	41	396.65	8	396.25	394.50	33	22,704	0.15%
2020/06/09	17	393.09	1	392.50	392.50	16	22,883	0.07%
2020/06/08	15	393.57	0	0.00	393.00	15	23,169	0.06%
2020/06/05	11	393.36	5	394.00	387.50	6	23,158	0.03%
2020/06/04	4	398.75	9	398.50	400.50	-5	23,039	-0.02%
2020/06/03	6	388.50	19	391.92	392.00	-13	22,971	-0.06%
2020/06/02	13	384.85	5	385.50	383.00	8	22,862	0.03%
2020/06/01	13	381.42	8	382.38	385.50	5	22,847	0.02%
2020/05/29	1	367.50	3	368.00	370.50	-2	22,950	-0.01%
2020/05/28	2	370.75	1	370.00	370.00	1	23,024	0.00%
2020/05/27	1	375.00	0	0.00	376.00	1	23,258	0.00%
2020/05/26	4	375.50	0	0.00	371.00	4	23,586	0.02%
2020/05/25	6	365.25	30	370.70	376.00	-24	23,905	-0.10%
2020/05/22	8	372.75	5	375.00	371.50	3	23,914	0.01%
2020/05/21	4	384.75	2	385.00	382.00	2	23,916	0.01%
2020/05/20	27	385.76	9	388.39	384.50	18	23,896	0.08%
2020/05/19	3	374.50	2	374.50	373.00	1	23,524	0.00%
2020/05/18	8	373.25	1	376.50	369.00	7	23,519	0.03%
2020/05/15	14	385.93	8	385.69	386.00	6	23,501	0.03%
2020/05/14	7	393.07	8	394.38	385.50	-1	23,283	0.00%
2020/05/13	28	403.50	1	406.00	402.50	27	23,119	0.12%
2020/05/12	8	406.88	4	412.88	406.00	4	22,927	0.02%
2020/05/11	0	0.00	4	412.38	413.50	-4	22,828	-0.02%
2020/05/08	8	411.75	5	405.50	403.50	3	22,859	0.01%
2020/05/07	9	414.22	37	414.05	410.00	-28	22,707	-0.12%
2020/05/06	5	414.00	26	414.19	416.00	-21	22,443	-0.09%
2020/05/05	19	413.92	17	413.15	407.00	2	22,198	0.01%
2020/05/04	11	385.55	3	391.50	391.50	8	21,593	0.04%
2020/04/30	24	390.81	18	390.11	391.00	6	21,506	0.03%
2020/04/29	8	384.50	5	384.10	380.00	3	21,313	0.01%
2020/04/28	12	389.50	7	389.64	383.50	5	21,175	0.02%
2020/04/27	26	360.73	25	372.62	379.50	1	20,727	0.00%
2020/04/24	10	343.50	6	346.67	345.00	4	20,206	0.02%
2020/04/23	1	348.00	4	349.13	344.00	-3	19,998	-0.02%
2020/04/22	3	326.67	6	334.33	344.00	-3	19,743	-0.02%
2020/04/21	10	334.95	8	329.19	326.00	2	19,557	0.01%
2020/04/20	4	341.00	3	342.50	343.00	1	19,488	0.01%
2020/04/17	6	346.83	2	339.50	339.50	4	19,382	0.02%
2020/04/16	5	338.70	17	340.38	341.50	-12	19,076	-0.06%
2020/04/15	20	349.40	7	349.14	343.50	13	18,908	0.07%
2020/04/14	13	338.15	1	339.00	338.00	12	18,422	0.07%
2020/04/13	1	333.00	10	333.45	332.50	-9	18,450	-0.05%
2020/04/10	10	341.45	2	341.25	343.00	8	18,307	0.04%
2020/04/09	8	342.19	11	343.77	335.00	-3	18,420	-0.02%
2020/04/08	16	317.72	12	320.08	329.00	4	17,944	0.02%
2020/04/07	11	297.91	5	298.40	299.50	6	17,628	0.03%
2020/04/06	12	285.58	2	280.25	288.00	10	17,532	0.06%
2020/04/01	0	0.00	3	272.00	272.50	-3	17,404	-0.02%
2020/03/31	3	280.33	1	274.50	274.50	2	17,453	0.01%
2020/03/30	0	0.00	10	278.25	278.00	-10	17,502	-0.06%
2020/03/27	1	304.00	25	292.70	280.50	-24	17,595	-0.14%
2020/03/26	3	287.17	1	289.50	291.50	2	17,504	0.01%
2020/03/25	38	290.71	13.2	290.10	292.00	24.8	17,609	0.14%
2020/03/24	13	270.35	6.2	271.37	274.00	6.8	17,409	0.04%
2020/03/23	0	0.00	10.1	237.22	252.00	-10.1	17,266	-0.06%
2020/03/20	1	244.00	8.5	247.12	252.00	-7.5	17,066	-0.04%
2020/03/19	14	230.86	0	0.00	229.50	14	16,768	0.08%
2020/03/18	5	262.20	0	0.00	254.50	5	16,462	0.03%
2020/03/17	3	275.83	1	276.00	265.00	2	16,208	0.01%
2020/03/16	2	317.24	8	291.75	290.50	-6	15,777	-0.04%
2020/03/13	0	0.00	1	318.00	320.00	-1	15,477	-0.01%
2020/03/12	5	352.50	9	354.44	345.50	-4	15,311	-0.03%
2020/03/11	4	398.63	2	396.75	383.50	2	14,998	0.01%
2020/03/10	2	373.50	4	380.50	394.50	-2	14,881	-0.01%
2020/03/09	18	390.78	7	389.07	386.00	11	14,982	0.07%
2020/03/06	16	403.97	1	403.50	406.50	15	15,083	0.10%
2020/03/05	26	410.60	11	406.45	410.50	15	15,072	0.10%
2020/03/04	6	412.17	3	404.67	400.50	3	14,924	0.02%
2020/03/03	9	430.67	5	422.20	417.00	4	14,662	0.03%
2020/03/02	15	416.87	4	418.88	418.50	11	14,572	0.08%
2020/02/27	13.4	431.46	33	423.29	410.00	-19.6	14,332	-0.14%
2020/02/26	15	464.73	29	440.38	441.00	-14	13,904	-0.10%
2020/02/25	17	492.06	10	486.05	485.00	7	13,410	0.05%
2020/02/24	1	482.00	7.1	468.27	484.50	-6.1	13,110	-0.05%
2020/02/21	8	471.06	8.3	470.55	472.00	-0.3	12,946	0.00%
2020/02/20	2	462.00	13	460.77	457.50	-11	12,798	-0.09%
2020/02/19	11	450.09	10	455.65	460.00	1	12,707	0.01%
2020/02/18	20	461.20	12	461.33	450.00	8	12,599	0.06%
2020/02/17	2.3	455.89	1	453.00	453.00	1.3	12,764	0.01%
2020/02/14	8	448.25	11.3	448.88	457.00	-3.3	12,670	-0.03%
2020/02/13	2	449.75	2	444.75	439.00	0	12,738	0.00%
2020/02/12	5	444.90	7	445.64	448.00	-2	12,673	-0.02%
2020/02/11	16	437.41	28	437.11	437.00	-12	12,601	-0.10%
2020/02/10	1	417.50	1	419.50	418.50	0	12,441	0.00%
2020/02/07	0	0.00	4	418.75	416.50	-4	12,358	-0.03%
2020/02/06	5	419.10	11	422.45	417.00	-6	12,329	-0.05%
2020/02/05	6	420.42	12	419.75	413.00	-6	12,417	-0.05%
2020/02/04	13	411.35	13	415.77	418.50	0	12,328	0.00%
2020/02/03	14	373.46	11	380.50	392.00	3	12,189	0.02%
2020/01/31	2	386.00	1	387.00	386.50	1	12,084	0.01%
2020/01/30	8	378.13	2.5	383.00	374.00	5.5	11,931	0.05%
2020/01/20	1	416.50	0	0.00	415.50	1	11,795	0.01%
2020/01/17	27	418.54	14	421.89	413.00	13	11,912	0.11%
2020/01/16	7	420.14	14	421.54	417.00	-7	11,948	-0.06%
2020/01/15	12	422.50	12	416.96	413.00	0	11,920	0.00%
2020/01/14	25	406.36	21.5	415.47	419.00	3.5	11,961	0.03%
2020/01/13	10.4	389.08	12	385.17	390.00	-1.6	11,852	-0.01%
2020/01/10	6	396.67	3	397.50	392.50	3	11,859	0.03%
2020/01/09	4	399.25	21	393.00	392.00	-17	11,944	-0.14%
2020/01/08	49	392.65	30	390.65	387.00	19	11,937	0.16%
2020/01/07	18	422.83	30	418.92	414.00	-12	11,645	-0.10%
2020/01/06	7	463.79	7	469.79	460.00	0	11,658	0.00%
2020/01/03	27	456.98	23.1	456.36	468.00	3.9	11,967	0.03%
2020/01/02	3	435.50	9	436.00	436.00	-6	11,787	-0.05%
2019/12/31	12	436.33	26.2	437.70	437.00	-14.2	11,843	-0.12%
2019/12/30	21	425.90	15.3	434.01	436.00	5.7	11,735	0.05%
2019/12/27	7	409.21	8	410.06	411.00	-1	11,692	-0.01%
2019/12/26	12	407.58	15	402.17	402.00	-3	12,023	-0.02%
2019/12/25	15	400.67	21	402.21	403.50	-6	12,124	-0.05%
2019/12/24	11	392.18	2	395.25	395.00	9	12,256	0.07%
2019/12/23	4	385.63	11	385.41	383.00	-7	12,052	-0.06%
2019/12/20	32	396.81	8	393.13	389.50	24	11,942	0.20%
2019/12/19	4	381.75	5.1	382.41	383.00	-1.1	11,581	-0.01%
2019/12/18	4	376.00	5	378.70	376.50	-1	11,516	-0.01%
2019/12/17	2	378.75	11	377.09	377.00	-9	11,409	-0.08%
2019/12/16	1	378.50	0	0.00	379.00	1	11,374	0.01%
2019/12/13	14	383.46	24	377.90	376.50	-10	11,419	-0.09%
2019/12/12	4	379.88	1.1	380.08	381.50	2.9	11,277	0.03%
2019/12/11	7	375.79	8	378.06	378.50	-1	11,125	-0.01%
2019/12/10	17	370.91	25	371.22	368.00	-8	10,969	-0.07%
2019/12/09	20	377.50	13	375.62	372.50	7	10,944	0.06%
2019/12/06	12	367.67	1	368.00	369.00	11	10,805	0.10%
2019/12/05	10	364.55	3	364.67	362.00	7	10,769	0.06%
2019/12/04	88	367.83	30	366.65	361.00	58	10,820	0.54%
2019/12/03	77	357.89	11	363.14	363.00	66	10,523	0.63%
2019/12/02	1	331.17	2	337.50	338.00	-1	10,264	-0.01%
2019/11/29	0	0.00	11	336.55	330.00	-11	10,445	-0.11%
2019/11/28	1	337.00	6	336.83	335.00	-5	10,723	-0.05%
2019/11/27	3	332.83	2	334.25	336.50	1	10,677	0.01%
2019/11/26	25	330.46	22	329.52	326.50	3	10,604	0.03%
2019/11/25	7	321.86	1	323.00	322.50	6	10,538	0.06%
2019/11/22	1	317.00	0	0.00	317.00	1	10,642	0.01%
2019/11/21	2	317.25	11	316.68	318.50	-9	10,783	-0.08%
2019/11/20	0	0.00	1	324.50	320.00	-1	10,782	-0.01%
2019/11/19	0	0.00	1	323.50	323.50	-1	10,827	-0.01%
2019/11/18	2	321.00	6	321.00	317.50	-4	10,776	-0.04%
2019/11/15	6	326.67	5	324.00	321.00	1	10,764	0.01%
2019/11/14	2	330.25	9	331.67	326.50	-7	10,669	-0.07%
2019/11/13	1	310.50	2	310.50	310.50	-1	10,231	-0.01%
2019/11/11	8	294.25	44	293.91	282.50	-36	10,261	-0.35%
2019/11/08	10	309.50	5	307.00	307.00	5	10,018	0.05%
2019/11/07	1	305.00	0	0.00	306.00	1	10,047	0.01%
2019/11/06	2	309.00	1	307.00	307.00	1	9,990	0.01%
2019/11/05	2	312.75	9	312.00	312.00	-7	9,972	-0.07%
2019/11/04	5	313.80	0	0.00	312.50	5	9,989	0.05%
2019/11/01	3	311.67	4	307.00	316.00	-1	10,092	-0.01%
2019/10/31	7	321.71	2	316.00	314.00	5	9,931	0.05%
2019/10/30	19	319.76	1	320.50	320.50	18	9,866	0.18%
2019/10/29	1	316.00	11	318.05	318.00	-10	9,798	-0.10%
2019/10/28	1	318.50	5	318.00	316.50	-4	9,828	-0.04%
2019/10/25	5	319.00	0	0.00	316.00	5	9,810	0.05%
2019/10/24	17	319.47	31	317.85	317.00	-14	9,735	-0.14%
2019/10/23	0	0.00	4	308.88	312.50	-4	9,601	-0.04%
2019/10/22	8	313.75	0	0.00	311.50	8	9,502	0.08%
2019/10/21	23	318.98	4	319.50	313.50	19	9,444	0.20%
2019/10/18	0	0.00	8	311.31	312.50	-8	9,240	-0.09%
2019/10/17	7	307.71	10	307.50	310.50	-3	9,121	-0.03%
2019/10/16	5	304.80	40	300.43	302.00	-35	9,068	-0.39%
2019/10/15	19	310.50	10	309.60	306.00	9	8,890	0.10%
2019/10/14	36	310.15	59	312.16	314.50	-23	8,738	-0.26%
2019/10/09	21	296.98	11	300.36	301.50	10	8,561	0.12%
2019/10/08	22	282.82	24	286.33	298.50	-2	8,237	-0.02%
2019/10/07	11	272.00	10	272.45	276.00	1	7,784	0.01%
2019/10/04	9	266.17	11	268.64	261.00	-2	7,557	-0.03%
2019/10/03	10	265.70	7	265.50	265.50	3	7,488	0.04%
2019/10/02	4	267.50	14	265.46	269.00	-10	7,398	-0.14%
2019/10/01	38	260.36	12	262.88	268.00	26	7,267	0.36%
2019/09/27	22	245.14	30	243.57	246.50	-8	6,985	-0.11%
2019/09/26	28	240.63	29	239.05	238.50	-1	6,770	-0.01%
2019/09/25	1	228.50	0	0.00	229.50	1	6,527	0.02%
2019/09/24	0	0.00	10	233.00	231.50	-10	6,602	-0.15%
2019/09/20	7	232.71	0	0.00	233.50	7	6,677	0.10%
2019/09/19	4	233.00	2	234.00	232.00	2	6,633	0.03%
2019/09/18	3	233.50	1	234.00	232.50	2	6,690	0.03%
2019/09/17	7	234.64	4	237.88	233.50	3	6,698	0.04%
2019/09/12	2	233.00	4	233.00	231.00	-2	6,833	-0.03%
2019/09/11	5	229.90	1	230.00	230.00	4	6,911	0.06%
2019/09/10	5	228.90	5	228.90	228.50	0	6,957	0.00%
2019/09/09	9	233.78	1	234.50	233.00	8	7,005	0.11%
2019/09/06	1	239.00	1	240.50	237.00	0	6,985	0.00%
2019/09/05	7	236.79	6	240.00	238.00	1	6,921	0.01%
2019/09/04	3	234.67	3	234.50	234.50	0	6,792	0.00%
2019/09/03	3	235.83	2	235.25	235.50	1	6,765	0.01%
2019/09/02	25	235.00	2	235.00	236.00	23	6,703	0.34%
2019/08/30	4	219.13	7	225.29	227.00	-3	6,498	-0.05%
2019/08/28	1	204.00	0	0.00	204.50	1	6,369	0.02%
2019/08/26	7	211.29	5	211.40	209.00	2	6,334	0.03%
2019/08/23	0	0.00	1	259.00	258.00	-1	6,231	-0.02%
2019/08/22	12	253.38	0	0.00	253.00	12	6,180	0.19%
2019/08/21	6	262.17	2	261.25	257.50	4	6,140	0.07%
2019/08/19	1	266.50	0	0.00	264.50	1	6,067	0.02%
2019/08/15	3	262.00	0	0.00	264.50	3	6,197	0.05%
2019/08/14	2	272.00	5	268.80	268.50	-3	6,242	-0.05%
2019/08/13	3	265.00	0	0.00	266.50	3	6,223	0.05%
2019/08/08	0	0.00	1	257.50	257.00	-1	6,341	-0.02%
2019/08/07	1	252.00	0	0.00	250.50	1	6,380	0.02%
2019/08/06	2	253.00	1	257.00	258.50	1	6,530	0.02%
2019/08/05	4	265.25	1	266.00	260.00	3	6,653	0.05%
2019/08/02	2	258.25	3	259.83	257.50	-1	6,659	-0.02%
2019/08/01	0	0.00	2	268.25	266.00	-2	6,678	-0.03%
2019/07/31	0	0.00	2	263.00	266.00	-2	6,735	-0.03%
2019/07/30	3	265.33	2	262.00	264.50	1	6,751	0.01%
2019/07/29	1	259.00	1	258.50	258.50	0	6,693	0.00%
2019/07/26	5	257.00	1	258.00	259.50	4	6,791	0.06%
2019/07/25	2	253.50	1	258.00	258.00	1	6,811	0.01%
2019/07/23	1	255.00	2	256.00	255.00	-1	7,072	-0.01%
2019/07/22	1	253.00	0	0.00	253.00	1	7,114	0.01%
2019/07/19	4	259.38	3	258.50	257.50	1	7,278	0.01%
2019/07/18	2	264.00	0	0.00	259.00	2	7,308	0.03%
2019/07/17	0	0.00	1	267.50	267.00	-1	7,339	-0.01%
2019/07/16	0	0.00	2	271.25	269.50	-2	7,398	-0.03%
2019/07/15	2	267.00	0	0.00	267.50	2	7,462	0.03%
2019/07/12	0	0.00	2	271.25	273.50	-2	7,635	-0.03%
2019/07/11	0	0.00	1	273.50	271.50	-1	7,939	-0.01%
2019/07/10	1	266.50	0	0.00	269.00	1	7,981	0.01%
2019/07/09	1	265.50	1	266.50	264.00	0	7,998	0.00%
2019/07/08	0	0.00	1	276.00	275.00	-1	7,963	-0.01%
2019/07/04	1	277.00	1	276.00	277.00	0	8,069	0.00%
2019/07/03	1	271.00	0	0.00	270.00	1	8,107	0.01%
2019/07/02	2	274.00	0	0.00	271.50	2	8,194	0.02%
2019/07/01	0	0.00	1	271.00	272.50	-1	8,287	-0.01%
2019/06/27	0	0.00	1	268.00	267.50	-1	8,232	-0.01%
2019/06/26	2	264.50	0	0.00	266.00	2	8,216	0.02%
2019/06/25	12	269.00	20	263.50	263.50	-8	8,208	-0.10%
2019/06/21	2	268.50	0	0.00	267.50	2	8,223	0.02%
2019/06/20	12	272.58	7	272.14	270.00	5	8,264	0.06%
2019/06/19	2	263.25	0	0.00	264.00	2	8,166	0.02%
2019/06/18	0	0.00	25	263.00	258.00	-25	8,118	-0.31%
2019/06/17	2	254.00	1	260.00	261.00	1	8,121	0.01%
2019/06/11	0	0.00	1	247.50	251.50	-1	8,450	-0.01%
2019/06/10	0	0.00	2	248.50	251.00	-2	8,413	-0.02%
2019/06/06	3.5	249.29	2	247.25	245.00	1.5	8,470	0.02%
2019/06/05	4	260.13	2	262.50	256.00	2	8,406	0.02%
2019/06/04	0	0.00	0.5	264.50	263.50	-0.5	8,298	-0.01%
2019/06/03	1	262.00	0	0.00	262.00	1	8,309	0.01%
2019/05/31	1	258.00	0	0.00	261.00	1	8,295	0.01%
2019/05/30	0	0.00	1	254.50	251.00	-1	8,268	-0.01%
2019/05/29	1	250.50	1	250.00	255.00	0	8,300	0.00%
2019/05/28	0	0.00	1	247.00	245.50	-1	8,516	-0.01%
2019/05/27	1	244.00	0	0.00	245.00	1	8,683	0.01%
2019/05/23	4	245.00	5	247.50	244.50	-1	8,862	-0.01%
2019/05/17	0	0.00	2	250.00	249.50	-2	9,055	-0.02%
2019/05/16	3	250.33	2	253.50	249.00	1	9,151	0.01%
2019/05/15	3	262.00	1	258.50	259.00	2	9,247	0.02%
2019/05/14	5	257.00	4	255.13	258.00	1	9,619	0.01%
2019/05/13	13	268.19	12	267.54	259.50	1	9,767	0.01%
2019/05/10	11	281.05	13	280.92	280.50	-2	9,627	-0.02%
2019/05/09	2	288.50	1	291.00	286.00	1	9,500	0.01%
2019/05/08	3	289.00	2	288.00	294.50	1	9,514	0.01%
2019/05/06	6	292.00	0	0.00	293.50	6	9,807	0.06%
2019/05/03	12	300.88	13	296.85	300.00	-1	9,747	-0.01%
2019/04/30	3	302.33	3	302.33	304.50	0	9,690	0.00%
2019/04/29	5	311.60	0	0.00	300.50	5	9,725	0.05%
2019/04/25	9	308.00	11	308.09	321.50	-2	9,624	-0.02%
2019/04/23	9	322.83	6	322.33	321.50	3	9,640	0.03%
2019/04/22	9	332.44	0	0.00	327.50	9	9,626	0.09%
2019/04/19	2	330.25	3	332.33	333.50	-1	9,748	-0.01%
2019/04/18	7	345.71	2	338.50	331.00	5	9,862	0.05%
2019/04/17	9.2	340.49	17	341.91	345.00	-7.8	9,990	-0.08%
2019/04/16	0	0.00	4	332.63	332.50	-4	9,759	-0.04%
2019/04/15	3	329.50	0	0.00	330.50	3	9,814	0.03%
2019/04/12	1	327.50	0	0.00	326.00	1	10,131	0.01%
2019/04/11	3	329.67	2	335.00	329.00	1	10,283	0.01%
2019/04/10	1	327.50	0	0.00	329.00	1	10,265	0.01%
2019/04/09	1	330.50	4	330.63	330.00	-3	10,321	-0.03%
2019/04/08	4	327.25	0	0.00	324.50	4	10,433	0.04%
2019/04/03	0	0.00	4	329.63	330.00	-4	10,555	-0.04%
2019/04/02	1	320.00	1	320.00	320.00	0	10,591	0.00%
2019/04/01	3	324.00	2	323.50	321.00	1	10,685	0.01%
2019/03/27	2	322.75	2	322.50	324.00	0	11,222	0.00%
2019/03/26	2	322.00	4	322.00	323.00	-2	11,369	-0.02%
2019/03/25	1	321.00	4	320.50	318.00	-3	11,539	-0.03%
2019/03/20	2	335.00	0	0.00	334.50	2	12,400	0.02%
2019/03/19	1	342.00	3	339.17	333.50	-2	12,527	-0.02%
2019/03/18	2	343.25	1	346.00	341.00	1	12,700	0.01%
2019/03/15	17	350.38	13	350.50	345.50	4	12,962	0.03%
2019/03/14	2	337.75	0	0.00	339.00	2	12,989	0.02%
2019/03/13	1	335.00	1	331.50	338.00	0	13,305	0.00%
2019/03/12	8	341.13	6	334.58	332.00	2	13,549	0.01%
2019/03/11	1	334.00	1	332.00	339.50	0	13,804	0.00%
2019/03/08	2	336.50	4.1	331.02	336.50	-2.1	14,058	-0.01%
2019/03/07	0	0.00	1	330.00	336.00	-1	14,258	-0.01%
2019/03/05	2	341.25	1	345.00	340.00	1	15,102	0.01%
2019/03/04	4	344.00	7	343.79	349.50	-3	15,341	-0.02%
2019/02/27	7	354.00	2	345.50	346.00	5	15,421	0.03%
2019/02/26	16	382.53	14	381.46	372.00	2	15,363	0.01%
2019/02/25	1	376.50	0	0.00	375.00	1	15,588	0.01%
2019/02/22	2	376.25	4	379.25	375.50	-2	15,898	-0.01%
2019/02/21	1	370.00	5	375.80	381.00	-4	15,977	-0.03%
2019/02/20	2	383.50	7	375.57	373.00	-5	16,022	-0.03%
2019/02/19	2	369.00	2	371.75	368.00	0	16,155	0.00%
2019/02/18	5	370.00	1	373.00	371.50	4	16,227	0.02%
2019/02/15	7	367.00	6	369.00	360.00	1	16,313	0.01%
2019/02/14	8	375.38	3	380.50	375.50	5	16,411	0.03%
2019/02/13	9	373.56	26	374.65	382.50	-17	16,498	-0.10%
2019/02/12	17	347.24	11	349.05	352.00	6	16,465	0.04%
2019/02/11	1	325.50	1	328.00	328.00	0	16,537	0.00%
2019/01/30	0	0.00	2	324.00	321.50	-2	17,013	-0.01%
2019/01/29	1	320.50	0	0.00	321.00	1	17,472	0.01%
2019/01/28	5	333.70	10	333.45	328.00	-5	17,718	-0.03%
2019/01/25	21	324.71	17	327.56	328.50	4	18,290	0.02%
2019/01/22	3	318.50	3	316.50	316.50	0	19,435	0.00%
2019/01/21	4	324.50	2	321.50	320.00	2	19,803	0.01%
2019/01/18	31	318.26	37	315.64	318.50	-6	20,210	-0.03%
2019/01/17	30	318.37	31	320.81	313.50	-1	20,494	0.00%
2019/01/16	19.1	317.16	11	316.59	317.50	8.1	20,815	0.04%
2019/01/15	34	309.96	36	312.90	314.00	-2	21,044	-0.01%
2019/01/14	24	305.65	24	307.31	307.00	0	21,175	0.00%
2019/01/11	9	306.67	10	309.60	306.00	-1	21,492	0.00%
2019/01/10	6	305.67	3	306.17	304.50	3	21,530	0.01%
2019/01/09	14	308.79	9	311.22	303.50	5	21,682	0.02%
2019/01/08	4	295.38	4	294.50	294.00	0	21,582	0.00%
2019/01/07	8	297.44	3	298.33	296.50	5	21,821	0.02%
2019/01/04	14	290.82	23	290.00	289.50	-9	22,086	-0.04%
2019/01/03	7	307.79	23	304.85	303.00	-16	22,148	-0.07%
2019/01/02	3	316.17	2	319.25	314.00	1	22,326	0.00%
2018/12/28	10	321.50	8	322.31	319.00	2	22,743	0.01%
2018/12/27	10	325.15	10	325.65	321.00	0	23,057	0.00%
2018/12/26	15	332.67	21	331.40	314.00	-6	23,010	-0.03%
2018/12/25	5	325.30	5	322.00	328.50	0	22,973	0.00%
2018/12/22	0	0.00	18	323.58	322.50	-18	23,071	-0.08%
2018/12/21	15	320.77	13	320.19	328.00	2	23,401	0.01%
2018/12/20	5	310.30	3	310.67	314.00	2	23,379	0.01%
2018/12/19	2	326.00	0	0.00	320.00	2	23,332	0.01%
2018/12/18	6	316.33	5	317.60	320.00	1	23,364	0.00%
2018/12/17	7	320.14	5	318.00	321.50	2	23,451	0.01%
2018/12/14	9	310.28	10	309.95	320.00	-1	23,654	0.00%
2018/12/13	11	324.91	4	326.63	314.50	7	23,631	0.03%
2018/12/12	5	341.40	3	340.50	338.50	2	23,390	0.01%
2018/12/11	4	327.13	5	326.50	332.00	-1	23,313	0.00%
2018/12/10	8	334.56	13	329.50	323.50	-5	23,451	-0.02%
2018/12/07	2	346.25	2	349.50	356.50	0	23,309	0.00%
2018/12/06	4	355.25	3	369.67	349.50	1	23,214	0.00%
2018/12/05	14	386.71	12	388.92	388.00	2	23,066	0.01%
2018/12/04	7	407.36	1	413.00	401.50	6	23,116	0.03%
2018/12/03	5	400.40	5	398.40	407.00	0	23,138	0.00%
2018/11/30	11	365.86	9	365.94	370.00	2	23,150	0.01%
2018/11/29	7	368.21	6	368.33	359.50	1	23,039	0.00%
2018/11/28	4	353.63	2	356.50	357.50	2	22,901	0.01%
2018/11/27	3	333.33	8	335.88	340.00	-5	22,647	-0.02%
2018/11/26	6	324.67	2	326.50	327.00	4	22,440	0.02%
2018/11/23	3	327.50	6	329.67	319.00	-3	22,378	-0.01%
2018/11/22	25	342.68	14	343.29	332.00	11	22,313	0.05%
2018/11/21	16	328.94	12	330.08	340.00	4	22,117	0.02%
2018/11/20	6	320.33	8	319.44	321.00	-2	21,995	-0.01%
2018/11/19	1	316.00	7	314.64	317.50	-6	21,950	-0.03%
2018/11/16	3	315.00	9	318.56	310.00	-6	21,979	-0.03%
2018/11/15	3	309.67	4	308.25	312.00	-1	21,801	0.00%
2018/11/14	6	312.08	3	307.17	306.00	3	21,837	0.01%
2018/11/13	13	296.85	7	297.79	311.00	6	21,884	0.03%
2018/11/12	13	307.92	19	306.71	310.00	-6	21,928	-0.03%
2018/11/09	19	322.11	20	321.90	329.00	-1	21,966	0.00%
2018/11/08	19	328.47	21	333.45	324.00	-2	21,832	-0.01%
2018/11/07	18	318.08	21	314.29	331.00	-3	21,787	-0.01%
2018/11/06	30	326.53	27	327.17	308.00	3	21,693	0.01%
2018/11/05	14	336.14	17.5	339.00	340.00	-3.5	21,585	-0.02%
2018/11/02	32	369.36	27	373.78	345.50	5	21,659	0.02%
2018/11/01	34.2	340.89	18	343.17	347.00	16.2	21,253	0.08%
2018/10/31	19.1	318.64	25	315.78	315.50	-5.9	20,947	-0.03%
2018/10/30	19	309.66	15	308.93	298.00	4	20,601	0.02%
2018/10/29	48	321.70	38	319.97	320.00	10	20,523	0.05%
2018/10/26	36.3	320.31	32	323.94	324.00	4.3	20,366	0.02%
2018/10/25	12	318.58	36	325.89	315.50	-24	20,022	-0.12%
2018/10/24	23	359.46	16	364.47	349.00	7	19,958	0.04%
2018/10/23	10	378.70	12	382.29	366.00	-2	19,663	-0.01%
2018/10/22	11	383.00	8	387.75	390.00	3	19,377	0.02%
2018/10/19	30	396.88	18	397.83	394.00	12	19,227	0.06%
2018/10/18	9.1	424.74	8	423.75	421.50	1.1	18,942	0.01%
2018/10/17	8	434.56	9	430.00	418.00	-1	18,861	-0.01%
2018/10/16	20	417.75	19	418.11	419.00	1	18,685	0.01%
2018/10/15	9	414.11	7	418.50	410.00	2	18,626	0.01%
2018/10/12	6	399.67	8	411.56	415.00	-2	18,516	-0.01%
2018/10/11	18	388.17	20	392.07	388.00	-2	18,424	-0.01%
2018/10/09	13	416.96	23	411.61	423.50	-10	18,235	-0.05%
2018/10/08	22	394.57	25	395.66	404.00	-3	17,981	-0.02%
2018/10/05	36	421.88	25	435.82	403.00	11	17,564	0.06%
2018/10/04	26	452.92	25.2	457.35	446.00	0.8	17,277	0.00%
2018/10/03	27	455.20	16	453.41	451.00	11	17,402	0.06%
2018/10/02	27	473.17	19	469.11	458.00	8	17,240	0.05%
2018/10/01	16	464.94	24	459.42	470.00	-8	17,144	-0.05%
2018/09/28	24.2	461.23	19	464.63	459.00	5.2	17,136	0.03%
2018/09/27	20	479.40	18	482.86	466.00	2	16,819	0.01%
2018/09/26	21	502.21	38.4	507.99	490.00	-17.4	16,641	-0.10%
2018/09/25	21	509.90	24	509.08	506.00	-3	16,651	-0.02%
2018/09/21	24	504.33	25	503.36	514.00	-1	16,571	-0.01%
2018/09/20	30	477.60	32	482.02	490.00	-2	16,382	-0.01%
2018/09/19	30.1	501.96	46	504.67	479.00	-15.9	15,986	-0.10%
2018/09/18	16	509.31	21	512.10	501.00	-5	15,768	-0.03%
2018/09/17	8	531.63	11	531.45	533.00	-3	15,646	-0.02%
2018/09/14	33	524.09	28	528.93	534.00	5	15,608	0.03%
2018/09/13	4.7	535.03	8	517.13	508.00	-3.3	15,358	-0.02%
2018/09/12	14	528.93	21	535.43	528.00	-7	15,240	-0.05%
2018/09/11	6	550.83	12	552.33	546.00	-6	15,244	-0.04%
2018/09/10	10	533.70	11	539.91	532.00	-1	15,046	-0.01%
2018/09/07	23	560.96	21	575.57	545.00	2	14,799	0.01%
2018/09/06	18	607.78	17	612.24	595.00	1	14,466	0.01%
2018/09/05	11	630.09	6	621.67	611.00	5	14,238	0.04%
2018/09/04	16	617.94	14	617.36	630.00	2	14,222	0.01%
2018/09/03	5	658.60	6	666.67	629.00	-1	13,956	-0.01%
2018/08/31	7	699.14	5	697.00	698.00	2	13,827	0.01%
2018/08/30	8	701.25	7	706.71	696.00	1	13,859	0.01%
2018/08/29	10	699.60	7	694.43	705.00	3	13,851	0.02%
2018/08/28	6	689.67	11	696.64	675.00	-5	13,739	-0.04%
2018/08/27	24	682.00	19	689.21	695.00	5	13,582	0.04%
2018/08/24	8	641.00	7	640.14	643.00	1	13,402	0.01%
2018/08/23	10	634.20	11	638.64	628.00	-1	13,317	-0.01%
2018/08/22	11	663.45	10	663.00	650.00	1	13,214	0.01%
2018/08/21	5	670.80	4	662.50	673.00	1	13,070	0.01%
2018/08/20	17	642.47	23	640.10	662.00	-6	12,901	-0.05%
2018/08/17	22	658.77	24	660.25	630.00	-2	12,641	-0.02%
2018/08/16	27	643.11	22	645.36	663.00	5	12,302	0.04%
2018/08/15	21	615.76	29	614.93	610.00	-8	12,018	-0.07%
2018/08/14	38	617.32	36	622.56	637.00	2	11,792	0.02%
2018/08/13	14	608.43	12	615.58	597.00	2	11,467	0.02%
2018/08/10	6	701.50	4	702.00	651.00	2	11,084	0.02%
2018/08/09	6.1	733.27	6	737.83	720.00	0.1	10,698	0.00%
2018/08/08	11	752.27	11	754.73	742.00	0	10,347	0.00%
2018/08/07	32	739.16	31	737.77	788.00	1	10,030	0.01%
2018/08/06	5	740.00	7	742.00	724.00	-2	10,095	-0.02%
2018/08/03	20	718.95	21	721.81	730.00	-1	10,156	-0.01%
2018/08/02	10	732.39	4	750.00	716.00	6	9,950	0.06%
2018/08/01	19	789.58	20	790.15	795.00	-1	9,883	-0.01%
2018/07/31	17	810.18	11	794.91	781.00	6	9,829	0.06%
2018/07/30	15	878.73	17	863.71	840.00	-2	9,636	-0.02%
2018/07/27	5	927.80	6	921.67	933.00	-1	9,581	-0.01%
2018/07/26	11	925.91	11.2	924.87	915.00	-0.2	9,643	0.00%
2018/07/25	11	909.00	18	912.72	925.00	-7	9,619	-0.07%
2018/07/24	14	864.86	10	868.10	893.00	4	9,720	0.04%
2018/07/23	15	822.33	15	832.00	843.00	0	9,844	0.00%
2018/07/20	13	846.77	7	836.43	812.00	6	9,892	0.06%
2018/07/19	9	864.22	9	877.89	892.00	0	9,848	0.00%
2018/07/18	17	898.06	15	903.20	860.00	2	9,781	0.02%
2018/07/17	14	916.64	36	930.39	904.00	-22	9,682	-0.23%
2018/07/16	13	1000.15	6	994.17	962.00	7	9,580	0.07%
2018/07/13	7	1010.14	7	1016.14	998.00	0	9,632	0.00%
2018/07/12	6	991.33	10	994.10	1005.00	-4	9,608	-0.04%
2018/07/11	11	983.64	16	986.25	965.00	-5	9,508	-0.05%
2018/07/10	4	1015.00	4	1033.75	1045.00	0	9,173	0.00%
2018/07/09	13	1041.92	28	1027.86	1020.00	-15	9,168	-0.16%
2018/07/06	18	1135.00	9	1116.11	1175.00	9	9,120	0.10%
2018/07/05	9	1197.22	33	1156.82	1115.00	-24	9,021	-0.27%
2018/07/04	6	1175.83	7	1187.14	1180.00	-1	8,974	-0.01%
2018/07/03	28	1265.89	19	1221.05	1165.00	9	8,943	0.10%
2018/07/02	16	1184.69	8	1195.63	1230.00	8	8,742	0.09%
2018/06/29	7	1105.00	20	1101.00	1125.00	-13	8,658	-0.15%
2018/06/28	16	1035.63	18	1043.33	1055.00	-2	8,572	-0.02%
2018/06/27	32	1068.13	39	1070.77	1020.00	-7	8,554	-0.08%
2018/06/26	22	964.55	14	964.81	1035.00	8	8,482	0.09%
2018/06/25	28	964.53	23	964.09	949.00	5	8,446	0.06%
2018/06/22	31	961.26	38	958.03	942.00	-7	8,464	-0.08%
2018/06/21	6	1017.00	7	1025.29	987.00	-1	8,456	-0.01%
2018/06/20	68	991.94	74	988.30	1010.00	-6	8,485	-0.07%
2018/06/19	36	1109.03	7	1100.00	1035.00	29	8,404	0.35%
2018/06/15	11	1095.91	12	1089.58	1135.00	-1	8,410	-0.01%
2018/06/14	5	1135.00	3	1116.67	1080.00	2	8,400	0.02%
2018/06/13	12	1079.17	15	1093.67	1130.00	-3	8,377	-0.04%
2018/06/12	37	1180.68	23	1162.17	1135.00	14	8,374	0.17%
2018/06/11	18	1223.06	5	1225.00	1210.00	13	8,254	0.16%
2018/06/08	19	1215.26	3	1231.67	1180.00	16	8,214	0.19%
2018/06/07	13	1160.77	6	1181.67	1230.00	7	8,254	0.08%
2018/06/06	6	1105.83	2.4	1098.65	1125.00	3.6	8,199	0.04%
2018/06/05	1	1010.00	0	0.00	1025.00	1	8,160	0.01%
2018/06/04	1	1020.00	1	1030.00	1070.00	0	8,132	0.00%
2018/06/01	0	0.00	4	947.00	982.00	-4	8,189	-0.05%
2018/05/31	6	984.00	1	1060.00	951.00	5	8,259	0.06%
2018/05/30	3	1021.67	0	0.00	1035.00	3	8,238	0.04%
2018/05/29	2	1070.00	1	1055.00	1090.00	1	8,203	0.01%
2018/05/28	0	1065.00	0	0.00	1065.00	0	8,265	0.00%
2018/05/24	1	894.00	1	908.00	913.00	0	8,482	0.00%
2018/05/21	2	954.00	2	940.00	974.00	0	8,574	0.00%
2018/05/18	1	870.00	1	875.00	886.00	0	8,598	0.00%
2018/05/15	1	990.00	0	0.00	1000.00	1	8,607	0.01%
2018/05/14	0	0.00	1	913.00	913.00	-1	8,578	-0.01%
2018/05/11	1	900.00	1	867.00	830.00	0	8,639	0.00%
2018/05/08	3	739.00	3	731.00	718.00	0	8,066	0.00%
2018/05/07	1	707.00	5	704.00	741.00	-4	7,911	-0.05%
2018/05/04	3	675.00	2	670.50	674.00	1	7,867	0.01%
2018/04/26	2	590.00	3	611.00	593.00	-1	7,738	-0.01%
2018/04/25	7	618.14	2	620.00	584.00	5	7,584	0.07%
2018/04/24	1	637.00	0	0.00	639.00	1	7,374	0.01%
2018/04/23	1	648.00	1	640.00	684.00	0	7,193	0.00%
2018/04/20	2	644.50	7.1	633.20	622.00	-5.1	7,192	-0.07%
2018/04/19	2	683.50	2	669.50	650.00	0	7,135	0.00%
2018/04/18	3	633.33	5	623.20	664.00	-2	6,969	-0.03%
2018/04/17	1	604.00	4	620.75	604.00	-3	6,938	-0.04%
2018/04/16	8	610.88	0	0.00	616.00	8	6,791	0.12%
2018/04/13	1	558.00	1	562.00	560.00	0	6,736	0.00%
2018/04/03	1	512.00	0	0.00	511.00	1	6,666	0.02%
2018/04/02	2	503.00	2	514.00	503.00	0	6,673	0.00%
2018/03/31	1	525.00	0	0.00	522.00	1	6,625	0.02%
2018/03/30	0	0.00	3	544.00	522.00	-3	6,663	-0.05%
2018/03/29	3	514.33	0	0.00	520.00	3	6,608	0.05%
2018/03/23	0	0.00	10	483.50	484.00	-10	6,424	-0.16%
2018/03/22	4	513.00	9.4	504.06	507.00	-5.4	6,438	-0.08%
2018/03/16	0	0.00	0	421.00	425.00	0	6,091	0.00%
2018/03/14	3	426.00	3	412.50	405.50	0	6,045	0.00%
2018/03/09	4	415.00	5	407.20	405.50	-1	5,986	-0.02%
2018/03/08	0	0.00	1	400.00	400.50	-1	5,903	-0.02%
2018/03/07	3	384.17	3	383.00	393.50	0	5,856	0.00%
2018/03/06	10	384.00	0	0.00	383.50	10	5,819	0.17%
2018/03/05	0	0.00	1	380.00	377.00	-1	6,084	-0.02%
2018/03/02	7	366.00	2	370.75	365.50	5	6,006	0.08%
2018/03/01	0	0.00	1	344.00	346.00	-1	5,882	-0.02%
2018/02/27	5	329.00	0	0.00	330.50	5	5,833	0.09%
2018/02/22	0	0.00	5	316.00	327.00	-5	5,606	-0.09%
2018/02/09	5	328.50	4	331.50	331.50	1	5,426	0.02%
2018/02/08	1	353.00	0	0.00	348.00	1	5,406	0.02%
2018/02/06	1	371.00	0	0.00	354.00	1	5,307	0.02%
2018/02/02	1	401.00	0	0.00	400.00	1	5,176	0.02%
2018/01/31	0	0.00	1	379.00	387.00	-1	5,049	-0.02%
2018/01/30	1	372.00	0	0.00	373.00	1	5,001	0.02%
2018/01/29	5	378.40	5.9	375.70	382.50	-0.9	4,960	-0.02%
2018/01/23	3	415.67	3	414.83	395.00	0	4,728	0.00%
2018/01/22	3	394.83	5	408.20	415.00	-2	4,613	-0.04%
2018/01/19	0	0.00	16	382.84	389.00	-16	4,490	-0.36%
2018/01/18	6	364.75	1.2	363.33	362.00	4.8	4,482	0.11%
2018/01/17	3	357.00	0	0.00	355.00	3	4,397	0.07%
2018/01/16	8	352.25	2	348.00	360.50	6	4,332	0.14%
2018/01/15	1	367.00	0	0.00	354.00	1	4,165	0.02%
2018/01/11	1	386.50	1	395.00	386.50	0	4,022	0.00%
2018/01/10	2	381.50	4	382.63	379.50	-2	3,929	-0.05%
2018/01/09	2	403.50	0	0.00	394.00	2	3,907	0.05%
2018/01/05	2	401.25	7	393.93	404.00	-5	3,856	-0.13%
2018/01/04	14	413.04	6	402.25	398.50	8	3,820	0.21%
2018/01/03	0	0.00	5	365.00	389.00	-5	3,730	-0.13%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－20天前

國巨

2023年上市櫃公司董事酬金擬議數15日出爐，國巨（2327）以7,431萬元連三年蟬聯平均每位董事酬金王寶座，金融業因......詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－25天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－26天前

...詳全文

國巨

券商分點績效/獲利分析

美好券商分點個股進出
美好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

美好 券商分點個股進出 美好 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

美好券商分點個股進出
美好券商分點全部個股操作績效/獲利分析