國巨 (2327)-群益金鼎-東大券商分點個股進出

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
636
漲跌
▲1
漲幅
+0.16%
成交量
1,341張
產業
上市電子零組件類股
1878人加入追蹤

立即追蹤
本地時間:13:30

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

國巨 (2327)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/10	1.1	635.17	0	0.00	635.00	1.1	2,809	0.04%
2024/05/09	0.5	648.08	0	0.00	648.00	0.5	2,781	0.02%
2024/05/08	0	0.00	5	660.80	662.00	-5	2,748	-0.18%
2024/05/07	0.1	655.00	5.1	649.42	658.00	-4.9	2,729	-0.18%
2024/05/06	0	0.00	1	658.90	659.00	-1	2,689	-0.04%
2024/05/03	22.5	657.39	16	656.94	655.00	6.5	2,641	0.25%
2024/05/02	5	624.60	0	0.00	625.00	5	2,467	0.20%
2024/04/30	4.6	629.32	4.5	631.33	625.00	0.1	2,463	0.00%
2024/04/29	0.5	627.00	3	629.00	631.00	-2.5	2,447	-0.10%
2024/04/26	1	614.00	0	0.00	615.00	1	2,409	0.04%
2024/04/25	1	619.00	0	0.00	615.00	1	2,414	0.04%
2024/04/24	0	0.00	1	624.87	624.00	-1	2,408	-0.04%
2024/04/23	0	0.00	0	607.00	607.00	0	2,442	0.00%
2024/04/22	0	0.00	1	605.00	599.00	-1	2,430	-0.04%
2024/04/19	3.2	591.67	0	0.00	588.00	3.2	2,393	0.13%
2024/04/18	0.1	592.00	0	0.00	593.00	0.1	2,348	0.00%
2024/04/16	0.3	586.65	0	0.00	585.00	0.3	2,348	0.01%
2024/04/15	0.1	603.00	0	0.00	602.00	0.1	2,322	0.00%
2024/04/11	0.1	609.00	0	0.00	609.00	0.1	2,256	0.00%
2024/04/10	1	617.00	0	0.00	621.00	1	2,230	0.04%
2024/04/09	0	615.00	0	0.00	615.00	0	2,228	0.00%
2024/04/08	0	0.00	0.7	618.14	617.00	-0.7	2,225	-0.03%
2024/04/01	2	617.00	2.8	623.71	622.00	-0.8	2,135	-0.04%
2024/03/29	0	0.00	1	598.00	591.00	-1	2,016	-0.05%
2024/03/26	1	579.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	0	0.00	1	597.00	582.00	-1	1,987	-0.05%
2024/03/21	0	0.00	2	572.50	585.00	-2	1,958	-0.10%
2024/03/14	0	0.00	1	583.00	584.00	-1	2,123	-0.05%
2024/03/13	0	0.00	0.8	581.00	583.00	-0.8	2,121	-0.04%
2024/03/12	0	0.00	1	573.00	578.00	-1	2,092	-0.05%
2024/03/08	1	560.00	0	0.00	565.00	1	2,087	0.05%
2024/03/06	0	0.00	2	555.00	556.00	-2	2,040	-0.10%
2024/03/01	5.3	568.19	1	563.01	563.00	4.3	2,148	0.20%
2024/02/29	1.2	549.17	1.2	558.00	558.00	0	2,085	0.00%
2024/02/27	1.1	539.18	0	0.00	539.00	1.1	2,137	0.05%
2024/02/26	0.1	546.00	0	0.00	547.00	0.1	2,124	0.00%
2024/02/23	0	0.00	1	543.00	541.00	-1	2,119	-0.05%
2024/02/22	0.1	553.00	0	0.00	552.00	0.1	2,101	0.00%
2024/02/21	1	556.00	0	0.00	556.00	1	2,096	0.05%
2024/02/16	0.2	544.00	0	0.00	543.00	0.2	2,094	0.01%
2024/02/05	0.1	551.00	0	0.00	550.00	0.1	2,061	0.00%
2024/01/31	0	0.00	0.8	555.00	552.00	-0.8	2,025	-0.04%
2024/01/30	1.1	550.18	0	0.00	550.00	1.1	2,035	0.05%
2024/01/24	1.1	554.36	0	560.00	553.00	1.1	2,098	0.05%
2024/01/23	0	561.00	0	0.00	560.00	0	2,114	0.00%
2024/01/18	0.1	560.00	0	0.00	557.00	0.1	2,132	0.00%
2024/01/17	0	0.00	3	584.00	559.00	-3	2,125	-0.14%
2024/01/16	0.5	564.00	0	0.00	564.00	0.5	2,054	0.02%
2024/01/15	0	0.00	0.5	575.00	576.00	-0.5	2,039	-0.02%
2024/01/12	0	0.00	0.2	560.00	560.00	-0.2	2,035	-0.01%
2024/01/11	1	552.00	0.3	558.00	554.00	0.7	2,046	0.03%
2024/01/10	2	555.50	0.1	556.00	555.00	2	2,064	0.09%
2024/01/09	1	571.00	1	575.00	565.00	0	2,090	0.00%
2024/01/08	0.1	575.00	1	572.00	572.00	-1	2,080	-0.05%
2024/01/05	1	572.00	0	0.00	572.00	1	2,086	0.05%
2024/01/03	1	579.00	0	0.00	578.00	1	2,127	0.05%
2023/12/26	1.5	599.33	1	597.00	600.00	0.5	2,124	0.02%
2023/12/25	1	591.00	0	0.00	594.00	1	2,137	0.05%
2023/12/22	0	0.00	6	594.00	596.00	-6	2,130	-0.28%
2023/12/20	0.5	613.00	0	0.00	614.00	0.5	2,114	0.02%
2023/12/18	1	620.00	0	0.00	620.00	1	2,095	0.05%
2023/12/15	0.5	628.00	0	0.00	633.00	0.5	2,091	0.02%
2023/12/14	0	0.00	1	627.00	634.00	-1	2,058	-0.05%
2023/12/12	0	0.00	6	620.98	619.00	-6	1,991	-0.30%
2023/12/11	3.1	611.28	2	614.50	614.00	1.1	1,943	0.06%
2023/12/07	0	0.00	1	596.00	595.00	-1	1,905	-0.05%
2023/12/04	0	0.00	1	601.00	599.00	-1	1,861	-0.05%
2023/12/01	1	594.00	0	0.00	597.00	1	1,862	0.05%
2023/11/29	0.9	595.00	2	596.00	599.00	-1.1	1,847	-0.06%
2023/11/28	3	591.00	0.1	575.86	594.00	2.9	1,921	0.15%
2023/11/27	0	0.00	1	574.90	571.00	-1	1,861	-0.05%
2023/11/24	2.1	574.36	1	574.96	575.00	1.1	1,859	0.06%
2023/11/20	0	0.00	0	545.00	543.00	0	1,779	0.00%
2023/11/13	0	0.00	0	555.00	557.00	0	1,781	0.00%
2023/11/10	0	0.00	0	546.00	545.00	0	1,771	0.00%
2023/11/08	0	0.00	2	559.00	549.00	-2	1,796	-0.11%
2023/11/07	2	553.00	2	555.00	557.00	0	1,799	0.00%
2023/11/06	1	544.00	0	0.00	551.00	1	1,789	0.06%
2023/11/03	0	0.00	1	551.00	549.00	-1	1,785	-0.06%
2023/11/02	1.2	544.00	0	545.00	547.00	1.2	1,778	0.07%
2023/11/01	0.1	535.00	0	540.00	538.00	0.1	1,760	0.01%
2023/10/30	0	0.00	0	537.00	539.00	0	1,730	0.00%
2023/10/27	0.7	530.00	1	529.02	534.00	-0.3	1,733	-0.02%
2023/10/26	1	510.94	0	0.00	510.00	1	1,725	0.06%
2023/10/25	0	522.00	0	0.00	521.00	0	1,743	0.00%
2023/10/24	1	527.00	0	0.00	525.00	1	1,751	0.06%
2023/10/20	0	535.00	0	0.00	530.00	0	1,796	0.00%
2023/10/18	0	0.00	1	547.00	550.00	-1	1,839	-0.05%
2023/10/17	1	543.00	2	551.48	547.00	-1	1,808	-0.06%
2023/10/16	0	0.00	1	540.00	536.00	-1	1,782	-0.06%
2023/10/13	0	0.00	1	540.00	542.00	-1	1,824	-0.05%
2023/10/12	1	539.00	0	533.00	543.00	1	1,840	0.05%
2023/10/11	0	520.00	0	0.00	527.00	0	1,801	0.00%
2023/10/05	0	0.00	1	529.94	530.00	-1	1,819	-0.06%
2023/10/04	0	512.00	0	519.00	521.00	0	1,828	0.00%
2023/10/03	0	518.00	0	0.00	520.00	0	1,822	0.00%
2023/09/28	0	0.00	0.6	523.58	525.00	-0.6	1,831	-0.03%
2023/09/27	0.5	520.00	0	0.00	523.00	0.5	1,852	0.03%
2023/09/25	0	518.00	0	525.00	521.00	0	1,881	0.00%
2023/09/20	0	0.00	1	521.00	520.00	-1	1,877	-0.05%
2023/09/19	1	517.02	0	0.00	520.00	1	1,880	0.05%
2023/09/18	0	0.00	0	524.00	525.00	0	1,903	0.00%
2023/09/15	0	0.00	1.1	514.38	522.00	-1.1	1,898	-0.06%
2023/09/14	0	0.00	0.1	507.00	512.00	-0.1	1,870	0.00%
2023/09/13	0	0.00	2	512.50	506.00	-2	1,881	-0.11%
2023/09/12	2	511.50	0	0.00	514.00	2	1,892	0.11%
2023/09/06	0	0.00	2	506.00	505.00	-2	1,973	-0.10%
2023/09/05	0	0.00	1	504.00	508.00	-1	1,979	-0.05%
2023/09/01	1	511.00	2.3	506.11	499.50	-1.3	1,977	-0.07%
2023/08/30	0	0.00	1.1	482.90	482.50	-1.1	1,928	-0.05%
2023/08/28	0	0.00	1	474.50	478.00	-1	2,013	-0.05%
2023/08/23	0	0.00	0.1	469.50	470.50	-0.1	2,265	0.00%
2023/08/18	0	0.00	0.7	458.78	461.50	-0.7	2,467	-0.03%
2023/08/17	0	0.00	0.4	459.00	457.00	-0.4	2,495	-0.02%
2023/08/16	0.1	451.00	0	0.00	448.50	0.1	2,520	0.00%
2023/08/15	0.2	459.00	0	0.00	453.00	0.2	2,548	0.01%
2023/08/14	1	460.50	0	0.00	457.00	1	2,577	0.04%
2023/08/10	0	0.00	1	467.50	467.00	-1	2,590	-0.04%
2023/08/04	0	0.00	0.1	466.00	464.00	-0.1	2,621	0.00%
2023/07/31	1	472.50	1	461.50	459.50	0	2,652	0.00%
2023/07/28	1	467.00	0	0.00	471.50	1	2,642	0.04%
2023/07/27	1.1	456.59	2	451.50	456.00	-0.9	2,603	-0.03%
2023/07/26	0	451.82	0	0.00	449.50	0	2,598	0.00%
2023/07/24	2.1	460.60	1	463.50	457.50	1.1	2,572	0.04%
2023/07/21	4	475.00	7.1	473.46	473.50	-3.1	2,539	-0.12%
2023/07/20	2	485.00	0.6	487.00	485.00	1.4	2,540	0.06%
2023/07/18	4.1	492.56	0	0.00	489.00	4.1	2,621	0.16%
2023/07/17	0	0.00	0.1	495.00	503.00	-0.1	2,606	0.00%
2023/07/07	0.1	486.00	0	0.00	491.50	0.1	2,763	0.00%
2023/07/06	0	489.00	0	0.00	489.00	0	2,755	0.00%
2023/07/05	1	495.50	1	488.50	487.50	0	2,786	0.00%
2023/07/04	0	0.00	4.2	498.00	497.50	-4.2	2,763	-0.15%
2023/07/03	0	0.00	0.1	498.50	499.50	-0.1	2,747	0.00%
2023/06/27	0.1	490.00	0	0.00	487.00	0.1	2,787	0.00%
2023/06/26	1.1	486.29	0	0.00	486.00	1.1	2,801	0.04%
2023/06/21	0	493.60	0	0.00	491.00	0	2,822	0.00%
2023/06/20	0	0.00	1	498.00	496.00	-1	2,833	-0.04%
2023/06/19	1	502.00	0	0.00	498.00	1	2,844	0.04%
2023/06/15	0	0.00	0.1	508.00	510.00	-0.1	2,843	0.00%
2023/06/14	0.1	502.00	0	0.00	499.50	0.1	2,833	0.00%
2023/06/13	0.1	494.43	0	0.00	495.00	0.1	2,851	0.00%
2023/06/12	0	490.00	0	492.00	488.00	0	2,910	0.00%
2023/06/09	0.1	495.00	0	0.00	492.50	0.1	2,944	0.00%
2023/06/08	0.1	496.00	0	0.00	494.00	0.1	2,967	0.00%
2023/06/06	0.1	505.00	1	511.00	502.00	-0.9	3,017	-0.03%
2023/06/05	0	0.00	1.1	519.91	519.00	-1.1	2,987	-0.04%
2023/05/31	0	0.00	1	500.00	508.00	-1	2,953	-0.03%
2023/05/30	4.5	499.42	2	494.75	496.00	2.5	2,868	0.09%
2023/05/29	1	506.00	1	508.00	508.00	0	2,835	0.00%
2023/05/26	5	503.80	4	505.50	502.00	1	2,797	0.04%
2023/05/24	2	487.50	2	492.50	492.50	0	2,711	0.00%
2023/05/23	3	491.00	2	495.00	493.50	1	2,689	0.04%
2023/05/22	0	0.00	1	492.50	493.00	-1	2,684	-0.04%
2023/05/18	3	494.50	0	497.00	500.00	3	2,777	0.11%
2023/05/16	2	494.50	2	493.00	491.00	0	2,854	0.00%
2023/05/15	0	0.00	0.2	495.00	488.00	-0.2	2,865	-0.01%
2023/05/09	5	498.00	5	490.00	500.00	0	2,957	0.00%
2023/05/08	2	508.00	2	505.00	504.00	0	2,943	0.00%
2023/05/05	1	504.00	3	505.00	506.00	-2	2,957	-0.07%
2023/05/04	0	0.00	1	495.00	493.50	-1	2,967	-0.03%
2023/05/02	1	501.00	0	0.00	502.00	1	3,036	0.03%
2023/04/25	1	490.00	0	0.00	490.50	1	3,155	0.03%
2023/04/24	0	0.00	1	507.00	507.00	-1	3,135	-0.03%
2023/04/21	4	512.25	4	503.88	495.50	0	3,149	0.00%
2023/04/20	1	519.04	1	529.00	518.00	0	3,144	0.00%
2023/04/19	1	539.90	0	0.00	535.00	1	3,233	0.03%
2023/04/17	1	544.00	4	546.75	542.00	-3	3,321	-0.09%
2023/04/14	1	550.00	1	549.06	553.00	0	3,301	0.00%
2023/04/13	2	544.50	2	545.50	542.00	0	3,262	0.00%
2023/04/12	0	0.00	1	541.92	542.00	-1	3,214	-0.03%
2023/04/11	0	0.00	0.8	529.00	527.00	-0.8	3,148	-0.03%
2023/04/10	1	533.00	1	531.00	530.00	0	3,136	0.00%
2023/04/07	2	518.00	2.4	519.35	516.00	-0.4	3,105	-0.01%
2023/04/06	0	0.00	0	522.00	520.00	0	3,098	0.00%
2023/03/31	0	530.00	2	532.00	529.00	-2	3,095	-0.06%
2023/03/29	0	520.00	1	524.00	520.00	-1	3,103	-0.03%
2023/03/28	3	534.00	8.1	529.24	531.00	-5.1	3,146	-0.16%
2023/03/27	0	531.00	4	531.50	533.00	-4	3,138	-0.13%
2023/03/24	1	522.00	0	523.00	527.00	1	3,153	0.03%
2023/03/23	5	517.80	0	515.00	517.00	5	3,147	0.16%
2023/03/17	2	490.73	0	0.00	496.00	2	3,177	0.06%
2023/03/16	0	0.00	0.4	484.50	486.50	-0.4	3,182	-0.01%
2023/03/15	0	0.00	1	503.00	492.00	-1	3,179	-0.03%
2023/03/14	0	510.00	0	0.00	505.00	0	3,132	0.00%
2023/03/10	2.1	518.71	0	0.00	518.00	2.1	3,165	0.07%
2023/03/06	0	0.00	0	549.56	557.00	0	3,199	0.00%
2023/03/03	0	540.00	0.5	548.77	539.00	-0.5	3,168	-0.02%
2023/03/02	2	534.00	0	0.00	531.00	2	3,150	0.06%
2023/02/24	0.1	540.00	1.1	540.00	538.00	-1	3,104	-0.03%
2023/02/23	0.1	543.00	0	0.00	543.00	0.1	3,113	0.00%
2023/02/22	0	0.00	0.1	544.00	541.00	-0.1	3,120	0.00%
2023/02/21	1	559.00	1	563.00	560.00	0	3,121	0.00%
2023/02/20	1	565.00	0	0.00	561.00	1	3,188	0.03%
2023/02/17	2	568.00	8	569.88	569.00	-6	3,234	-0.19%
2023/02/16	6	565.00	3.6	569.84	575.00	2.4	3,252	0.07%
2023/02/15	0	0.00	2	543.00	545.00	-2	3,223	-0.06%
2023/02/14	1	540.00	2	539.93	540.00	-1	3,220	-0.03%
2023/02/09	2.3	513.54	1	509.00	511.00	1.3	3,308	0.04%
2023/02/07	0	0.00	1	532.00	529.00	-1	3,329	-0.03%
2023/02/06	1	529.00	1	537.00	533.00	0	3,371	0.00%
2023/02/03	1.1	539.66	0	0.00	540.00	1.1	3,427	0.03%
2023/02/01	0	0.00	2	543.00	540.00	-2	3,470	-0.06%
2023/01/31	2.8	536.45	1	538.85	540.00	1.7	3,468	0.05%
2023/01/30	1.3	529.76	1	543.00	532.00	0.3	3,436	0.01%
2023/01/16	0	0.00	0	513.00	513.00	0	3,347	0.00%
2023/01/13	10	514.00	11.3	517.38	514.00	-1.3	3,380	-0.04%
2023/01/12	0.1	523.00	6	525.33	520.00	-6	3,399	-0.18%
2023/01/11	5	530.80	6	532.67	528.00	-1	3,430	-0.03%
2023/01/10	3	528.00	3.5	525.85	535.00	-0.5	3,429	-0.01%
2023/01/09	2.1	515.15	2.9	514.99	525.00	-0.8	3,404	-0.02%
2023/01/06	4	491.88	3	487.42	496.00	1	3,316	0.03%
2023/01/05	4	482.75	3.1	477.93	485.50	0.9	3,296	0.03%
2023/01/04	1	465.00	1	465.00	465.00	0	3,310	0.00%
2023/01/03	0	0.00	0.1	461.25	465.50	-0.1	3,399	0.00%
2022/12/30	1	454.00	0	0.00	451.00	1	3,420	0.03%
2022/12/27	1	467.50	1	464.50	464.50	0	3,470	0.00%
2022/12/21	0	0.00	3	460.83	454.50	-3	3,514	-0.09%
2022/12/20	3	462.50	0	0.00	455.50	3	3,547	0.08%
2022/12/16	0	0.00	1	488.00	480.50	-1	3,536	-0.03%
2022/12/15	2	492.00	1	496.93	495.00	1	3,506	0.03%
2022/12/14	0	0.00	0	481.00	486.00	0	3,532	0.00%
2022/12/13	0	0.00	0	475.00	474.00	0	3,606	0.00%
2022/12/12	0	0.00	1	481.00	485.50	-1	3,583	-0.03%
2022/12/09	3	490.00	2	484.50	479.00	1	3,600	0.03%
2022/12/08	0	0.00	1	482.49	478.50	-1	3,599	-0.03%
2022/12/07	1.1	482.00	0.1	478.50	484.50	1	3,592	0.03%
2022/12/06	1	492.05	2.5	494.19	491.00	-1.5	3,580	-0.04%
2022/12/05	1.5	500.31	6	498.75	502.00	-4.5	3,582	-0.12%
2022/12/02	3	487.83	3.1	479.46	489.50	-0.1	3,542	0.00%
2022/12/01	4	478.63	18.1	477.85	473.00	-14.1	3,544	-0.40%
2022/11/30	7.1	456.70	4	458.13	463.00	3.1	3,479	0.09%
2022/11/29	3	437.50	4	439.25	438.00	-1	3,419	-0.03%
2022/11/25	0	0.00	1	450.00	445.00	-1	3,397	-0.03%
2022/11/24	2	449.50	0.2	450.00	452.00	1.8	3,392	0.05%
2022/11/21	2.3	461.72	3	455.17	454.00	-0.7	3,392	-0.02%
2022/11/18	0.1	453.50	1	458.00	453.50	-0.9	3,373	-0.03%
2022/11/17	0	0.00	1.2	463.88	466.00	-1.2	3,349	-0.03%
2022/11/16	2	457.00	3	457.34	461.00	-1	3,355	-0.03%
2022/11/15	4	449.50	0	0.00	455.00	4	3,294	0.12%
2022/11/14	0.1	439.00	5	441.90	439.50	-4.9	3,241	-0.15%
2022/11/11	2	442.00	0.1	449.00	445.50	2	3,187	0.06%
2022/11/10	1	421.50	2	421.00	421.50	-1	3,081	-0.03%
2022/11/09	9	412.83	9	412.67	424.00	0	3,065	0.00%
2022/11/08	4	391.13	3.1	394.14	393.50	0.9	3,012	0.03%
2022/11/04	0	0.00	3	388.50	389.50	-3	2,986	-0.10%
2022/11/03	3	388.49	12	388.63	389.50	-9	2,937	-0.31%
2022/11/02	1	377.50	1	376.50	381.50	0	2,891	0.00%
2022/11/01	2	376.75	4.6	374.60	379.00	-2.6	2,863	-0.09%
2022/10/31	1.1	359.93	3	347.28	367.00	-1.9	2,807	-0.07%
2022/10/19	0.6	268.00	0	0.00	268.00	0.6	2,763	0.02%
2022/10/17	0	0.00	1	278.50	278.50	-1	2,718	-0.04%
2022/10/14	1.4	278.34	0	0.00	277.50	1.4	2,742	0.05%
2022/10/12	0	0.00	5	266.00	270.50	-5	2,754	-0.18%
2022/10/07	1	292.00	1	287.00	287.00	0	2,735	0.00%
2022/10/03	0	0.00	2	274.50	281.00	-2	2,786	-0.07%
2022/09/30	2	264.00	0	0.00	269.00	2	2,830	0.07%
2022/09/29	2	282.00	4	282.00	271.00	-2	2,818	-0.07%
2022/09/28	1	287.00	0	0.00	285.00	1	2,767	0.04%
2022/09/26	0	302.00	0	0.00	297.00	0	2,853	0.00%
2022/09/15	0	0.00	0.3	329.00	338.00	-0.3	2,977	-0.01%
2022/09/14	0	0.00	3	324.67	325.00	-3	2,956	-0.10%
2022/09/12	0.3	331.00	0	0.00	333.00	0.3	2,987	0.01%
2022/09/08	1	334.00	2	336.75	335.00	-1	2,968	-0.03%
2022/09/06	1	311.50	1	314.50	316.00	0	2,909	0.00%
2022/08/31	1	326.50	0	0.00	328.50	1	2,863	0.03%
2022/08/29	0	0.00	1	319.50	317.50	-1	2,832	-0.04%
2022/08/26	0	0.00	1	333.00	332.00	-1	2,781	-0.04%
2022/08/25	1	326.00	0	0.00	326.00	1	2,770	0.04%
2022/08/23	0	0.00	1	324.00	324.00	-1	2,838	-0.04%
2022/08/19	2	332.00	1	331.50	332.00	1	2,847	0.04%
2022/08/16	0	0.00	1	335.00	332.50	-1	2,801	-0.04%
2022/08/15	1	333.50	0.1	332.00	334.50	0.9	2,800	0.03%
2022/08/10	0	0.00	3	319.50	319.00	-3	2,773	-0.11%
2022/08/05	1	322.00	1	324.00	323.00	0	2,818	0.00%
2022/08/04	4	314.63	0	0.00	317.00	4	2,824	0.14%
2022/08/03	0	0.00	1	325.50	326.50	-1	2,773	-0.04%
2022/08/02	1	332.00	0	0.00	325.50	1	2,804	0.04%
2022/07/28	0	0.00	2	340.00	340.50	-2	2,792	-0.07%
2022/07/27	5	341.50	1	337.50	342.50	4	2,786	0.14%
2022/07/26	0.1	335.00	1	335.50	336.50	-1	2,779	-0.03%
2022/07/25	0	0.00	0	331.00	337.00	0	2,806	0.00%
2022/07/22	3	334.50	0	0.00	333.50	3	2,810	0.11%
2022/07/21	2	331.50	3	331.17	336.50	-1	2,826	-0.04%
2022/07/20	2	321.75	3	329.50	322.50	-1	2,791	-0.04%
2022/07/19	0.1	326.00	1	326.00	326.00	-1	2,770	-0.03%
2022/07/18	1.1	326.50	2	322.00	326.50	-1	2,759	-0.03%
2022/07/15	1	320.00	0	0.00	318.50	1	2,725	0.04%
2022/07/12	1	309.50	1	310.00	309.00	0	2,648	0.00%
2022/07/11	4	303.38	3	302.83	304.00	1	2,589	0.04%
2022/07/08	1	301.50	2	309.75	308.50	-1	2,561	-0.04%
2022/07/07	0.1	291.50	0	0.00	291.00	0.1	2,477	0.00%
2022/07/05	1	283.43	2	287.00	284.50	-1	2,455	-0.04%
2022/07/04	1	277.53	1	280.00	278.00	0	2,403	0.00%
2022/07/01	1	299.00	0	0.00	282.00	1	2,373	0.04%
2022/06/30	0.1	309.00	0	0.00	308.00	0.1	2,292	0.00%
2022/06/29	2	325.75	0	0.00	325.00	2	2,259	0.09%
2022/06/27	0	0.00	3.1	335.42	341.50	-3.1	2,254	-0.14%
2022/06/24	3	330.00	0	0.00	328.00	3	2,231	0.13%
2022/06/23	0.1	333.58	1	332.00	331.50	-0.9	2,215	-0.04%
2022/06/22	0	345.50	1	340.50	335.50	-1	2,187	-0.05%
2022/06/21	1.1	352.95	1	347.50	353.00	0.1	2,166	0.00%
2022/06/17	0	358.00	0	0.00	354.00	0	2,161	0.00%
2022/06/16	0	371.00	3	372.50	368.00	-3	2,151	-0.14%
2022/06/15	3	380.00	0	0.00	383.50	3	2,264	0.13%
2022/06/14	2	376.00	0	0.00	377.00	2	2,317	0.09%
2022/06/13	0	387.50	0	0.00	384.00	0	2,303	0.00%
2022/06/10	0	0.00	0	400.00	400.00	0	2,301	0.00%
2022/06/06	1	405.50	1	407.50	410.50	0	2,346	0.00%
2022/06/01	17	406.50	4.2	404.63	405.00	12.9	2,432	0.53%
2022/05/30	2	397.50	2	398.75	399.50	0	2,397	0.00%
2022/05/27	0.4	392.00	0	0.00	393.00	0.4	2,401	0.02%
2022/05/26	6	388.50	2	390.50	385.50	4	2,443	0.16%
2022/05/24	2	386.00	0	0.00	382.00	2	2,548	0.08%
2022/05/20	2	396.75	0	0.00	395.00	2	2,622	0.08%
2022/05/19	0.1	395.50	0	0.00	398.00	0.1	2,634	0.00%
2022/05/18	0	0.00	1	401.00	401.00	-1	2,643	-0.04%
2022/05/17	0	0.00	1	390.50	397.00	-1	2,639	-0.04%
2022/05/16	1	382.00	0	0.00	381.50	1	2,623	0.04%
2022/05/13	0	380.50	0.1	383.00	383.00	-0.1	2,612	-0.01%
2022/05/12	0.1	386.46	0	0.00	378.00	0.1	2,629	0.00%
2022/05/11	1	394.50	0	0.00	392.00	1	2,631	0.04%
2022/05/10	2	391.50	1	395.50	392.50	1	2,684	0.04%
2022/05/06	1	406.50	0.2	408.00	408.00	0.8	2,664	0.03%
2022/05/05	0	0.00	2.1	416.43	417.00	-2.1	2,680	-0.08%
2022/05/04	0	0.00	2	406.75	408.50	-2	2,693	-0.07%
2022/05/03	1	404.00	0	0.00	406.50	1	2,731	0.04%
2022/04/29	1.1	407.55	0	0.00	404.50	1.1	2,759	0.04%
2022/04/28	1	407.00	1	410.50	405.00	0	2,788	0.00%
2022/04/27	0	0.00	1	403.48	407.00	-1	2,815	-0.04%
2022/04/25	1.1	397.77	0	0.00	393.50	1.1	2,931	0.04%
2022/04/22	1.2	406.83	0	407.00	405.50	1.2	2,949	0.04%
2022/04/21	0.1	410.00	0	0.00	412.50	0.1	3,014	0.00%
2022/04/19	0	0.00	3	413.67	413.00	-3	3,081	-0.10%
2022/04/14	0	0.00	1	403.00	406.00	-1	3,274	-0.03%
2022/04/13	0	395.50	5	397.20	401.00	-5	3,356	-0.15%
2022/04/12	0.1	390.56	0	394.00	393.00	0.1	3,491	0.00%
2022/04/11	2.1	399.76	0	0.00	398.00	2.1	3,799	0.05%
2022/04/08	0.1	413.50	0	0.00	413.00	0.1	3,859	0.00%
2022/04/07	2.2	414.07	0	0.00	409.00	2.2	3,871	0.06%
2022/04/06	1	420.00	0	0.00	423.50	1	3,865	0.03%
2022/03/29	0	0.00	1	432.00	429.50	-1	4,017	-0.02%
2022/03/25	0	0.00	0	433.00	430.50	0	4,082	0.00%
2022/03/24	0	431.50	1	430.50	433.00	-1	4,076	-0.02%
2022/03/23	0	435.00	0	0.00	433.00	0	4,085	0.00%
2022/03/22	1	431.97	2	429.75	432.00	-1	4,078	-0.02%
2022/03/18	8.1	419.47	3.2	421.88	423.50	4.9	4,022	0.12%
2022/03/17	0	0.00	1.1	443.87	445.50	-1.1	3,898	-0.03%
2022/03/16	5	414.50	0	0.00	417.50	5	3,845	0.13%
2022/03/11	3	432.00	0	0.00	434.00	3	3,873	0.08%
2022/03/10	0	435.50	1	436.00	436.00	-1	3,901	-0.03%
2022/03/08	2	417.75	0	426.00	414.50	2	3,907	0.05%
2022/03/07	3.2	433.13	0	0.00	427.00	3.2	3,897	0.08%
2022/03/04	6	451.08	0	0.00	450.50	6	3,893	0.15%
2022/02/25	0	0.00	1	450.00	451.50	-1	3,971	-0.03%
2022/02/24	3.2	449.50	1	447.00	448.00	2.2	3,958	0.05%
2022/02/23	2.1	467.22	0	0.00	463.50	2.1	3,927	0.05%
2022/02/22	1	470.00	2	468.00	469.50	-1	3,930	-0.03%
2022/02/21	3	474.33	1	476.00	479.50	2	3,963	0.05%
2022/02/17	0.1	469.00	0	0.00	467.50	0.1	4,028	0.00%
2022/02/16	1	469.50	1	472.00	472.50	0	4,053	0.00%
2022/02/15	0.1	468.00	1	464.50	464.50	-1	4,054	-0.02%
2022/02/14	1	466.00	0	0.00	464.00	1	4,050	0.02%
2022/02/10	0	480.50	2	482.50	489.50	-2	4,046	-0.05%
2022/02/09	1	461.57	0	0.00	466.00	1	4,002	0.03%
2022/02/07	0	0.00	1	452.50	454.00	-1	4,000	-0.02%
2022/01/25	3	455.83	1	451.50	451.00	2	4,146	0.05%
2022/01/24	1	463.50	0	0.00	463.00	1	4,130	0.02%
2022/01/21	2	474.75	0	0.00	469.50	2	4,123	0.05%
2022/01/20	2	482.00	0	0.00	481.50	2	4,162	0.05%
2022/01/18	3	508.33	3.1	511.61	502.00	-0.1	4,118	0.00%
2022/01/14	8	490.94	6	486.34	492.00	2	4,047	0.05%
2022/01/13	0.1	499.00	0	0.00	498.00	0.1	4,035	0.00%
2022/01/12	0	507.00	0	0.00	510.00	0	4,026	0.00%
2022/01/11	0.1	510.83	0	0.00	501.00	0.1	4,009	0.00%
2022/01/10	0	0.00	1.8	519.78	519.00	-1.8	3,956	-0.05%
2022/01/07	0.2	513.00	0	522.00	515.00	0.2	3,941	0.00%
2022/01/06	4	524.75	4	523.25	523.00	0	3,850	0.00%
2022/01/05	6.4	531.47	5.2	530.49	535.00	1.2	3,789	0.03%
2022/01/04	6	528.67	7	519.86	533.00	-1	3,671	-0.03%
2021/12/30	1	477.50	1	479.00	479.50	0	3,300	0.00%
2021/12/27	0	0.00	2	480.25	481.50	-2	3,348	-0.06%
2021/12/24	1	477.00	1	478.50	473.00	0	3,395	0.00%
2021/12/23	0	0.00	0	475.00	476.00	0	3,393	0.00%
2021/12/22	0	0.00	3	465.35	469.50	-3	3,393	-0.09%
2021/12/21	0	0.00	1	455.00	455.00	-1	3,368	-0.03%
2021/12/20	0	0.00	7	450.43	448.00	-7	3,366	-0.21%
2021/12/13	0	0.00	2	454.50	456.50	-2	3,448	-0.06%
2021/12/10	1	448.00	0.1	450.00	447.50	0.9	3,480	0.03%
2021/12/07	2	460.00	0	0.00	456.00	2	3,505	0.06%
2021/12/06	1	467.00	2	472.24	465.00	-1	3,491	-0.03%
2021/12/03	1.1	472.40	5	469.00	472.50	-4	3,533	-0.11%
2021/12/01	0	461.00	0	0.00	465.00	0	3,536	0.00%
2021/11/30	0	0.00	1	464.50	456.50	-1	3,534	-0.03%
2021/11/29	1	459.50	0	446.50	459.50	1	3,527	0.03%
2021/11/26	1	458.50	2.2	454.65	452.00	-1.1	3,537	-0.03%
2021/11/25	2.1	466.81	1	473.00	465.00	1.1	3,565	0.03%
2021/11/24	0	0.00	1	467.00	468.00	-1	3,593	-0.03%
2021/11/23	0	0.00	11.1	463.03	463.00	-11.1	3,634	-0.31%
2021/11/22	1	464.00	0	0.00	466.00	1	3,701	0.03%
2021/11/18	4	452.50	0	0.00	456.00	4	3,746	0.11%
2021/11/17	0.1	448.50	1	447.92	448.00	-1	3,775	-0.03%
2021/11/12	0	0.00	1	432.50	429.50	-1	4,155	-0.02%
2021/11/10	0.1	430.00	0	0.00	430.00	0.1	4,274	0.00%
2021/11/09	1	424.00	0.2	427.50	429.00	0.8	4,380	0.02%
2021/11/08	0.1	419.50	0	0.00	419.00	0.1	4,358	0.00%
2021/11/03	0	0.00	1	422.50	422.50	-1	4,458	-0.02%
2021/11/02	7	414.93	1	415.50	410.00	6	4,405	0.14%
2021/10/28	0	0.00	0	440.00	438.50	0	4,310	0.00%
2021/10/25	1	423.50	0	0.00	427.00	1	4,254	0.02%
2021/10/22	0	0.00	2	419.00	421.50	-2	4,333	-0.05%
2021/10/21	1	423.00	3.1	417.72	419.50	-2.1	4,442	-0.05%
2021/10/19	0	0.00	0	413.00	419.00	0	4,510	0.00%
2021/10/18	1.1	411.32	0	0.00	410.50	1.1	4,589	0.02%
2021/10/15	0	0.00	0	416.50	417.00	0	4,678	0.00%
2021/10/14	0	0.00	4	404.50	405.50	-4	4,697	-0.09%
2021/10/13	0	403.75	0	0.00	402.00	0	4,753	0.00%
2021/10/08	1	420.50	0	0.00	410.00	1	4,767	0.02%
2021/10/07	0	0.00	1	413.50	415.50	-1	4,774	-0.02%
2021/10/06	7	412.14	0	0.00	403.00	7	4,785	0.15%
2021/10/04	1	418.00	1	413.50	409.50	0	4,776	0.00%
2021/10/01	9	422.45	0	0.00	418.00	9	4,818	0.19%
2021/09/30	0	0.00	1	441.00	442.50	-1	4,943	-0.02%
2021/09/29	4	440.88	1	441.50	439.00	3	5,106	0.06%
2021/09/28	0	0.00	1	455.50	453.00	-1	5,152	-0.02%
2021/09/24	1	469.00	1	475.00	469.00	0	5,315	0.00%
2021/09/23	0	0.00	4	467.13	469.00	-4	5,496	-0.07%
2021/09/22	1	456.50	2	461.75	463.00	-1	5,528	-0.02%
2021/09/16	1	461.00	1	467.00	461.50	0	5,573	0.00%
2021/09/15	2	470.47	1	465.50	466.00	1	5,586	0.02%
2021/09/14	0	0.00	1	483.00	481.00	-1	5,612	-0.02%
2021/09/08	2	479.00	4.1	469.52	460.50	-2.1	6,141	-0.03%
2021/09/07	0.1	477.00	0	0.00	477.00	0.1	6,297	0.00%
2021/09/06	0	0.00	1	474.00	480.50	-1	6,296	-0.02%
2021/09/03	0	0.00	1	483.00	480.50	-1	6,299	-0.02%
2021/09/02	1	480.50	0	0.00	479.50	1	6,318	0.02%
2021/09/01	1	482.00	1.1	490.00	489.00	-0.1	6,367	0.00%
2021/08/31	1	475.50	3	478.17	479.50	-2	6,399	-0.03%
2021/08/30	2.1	480.48	4	479.50	484.50	-1.9	6,386	-0.03%
2021/08/27	5	471.60	5	474.80	477.00	0	6,368	0.00%
2021/08/26	5	467.51	1	462.00	464.50	4	6,378	0.06%
2021/08/25	1	463.99	0	465.25	472.00	1	6,352	0.02%
2021/08/24	0.1	463.68	0	0.00	455.50	0.1	6,417	0.00%
2021/08/23	5.1	449.81	3	449.83	454.00	2.1	6,446	0.03%
2021/08/20	10	447.85	13	447.12	446.00	-3	6,412	-0.05%
2021/08/19	8.1	457.59	3	462.00	450.00	5.1	6,317	0.08%
2021/08/18	1	491.50	3.1	488.06	498.00	-2.1	6,165	-0.03%
2021/08/17	4	480.01	3	489.83	474.00	1	6,154	0.02%
2021/08/16	4	488.75	4	486.25	492.00	0	6,266	0.00%
2021/08/13	3	504.33	1	500.00	500.00	2	6,284	0.03%
2021/08/12	1	535.99	1	529.00	529.00	0	6,292	0.00%
2021/08/11	1	533.00	3	533.33	533.00	-2	6,487	-0.03%
2021/08/10	1	535.00	0.2	533.00	531.00	0.8	6,647	0.01%
2021/08/09	0	550.00	0	0.00	545.00	0	6,886	0.00%
2021/08/06	0	0.00	30	554.10	558.00	-30	7,108	-0.42%
2021/08/05	30	561.00	0	0.00	558.00	30	7,424	0.40%
2021/08/04	1	554.00	0	0.00	554.00	1	7,646	0.01%
2021/08/03	3	557.00	0	0.00	553.00	3	7,734	0.04%
2021/08/02	1	556.00	1	558.00	557.00	0	7,840	0.00%
2021/07/30	1	565.01	0	0.00	560.00	1	7,891	0.01%
2021/07/29	0	0.00	0	570.00	571.00	0	7,918	0.00%
2021/07/28	6	566.50	1	566.00	565.00	5	8,050	0.06%
2021/07/27	5	582.60	1	590.00	581.00	4	8,046	0.05%
2021/07/26	1	591.00	4	596.25	600.00	-3	7,969	-0.04%
2021/07/23	2.1	593.30	4	592.25	589.00	-1.9	7,938	-0.02%
2021/07/22	4.2	597.86	2	591.00	591.00	2.2	7,932	0.03%
2021/07/21	3	580.33	3	581.65	588.00	0	7,887	0.00%
2021/07/20	1	568.01	2.1	573.10	568.00	-1.1	7,901	-0.01%
2021/07/19	1	571.00	1	584.00	583.00	0	7,915	0.00%
2021/07/16	0	0.00	2	578.50	578.00	-2	7,949	-0.03%
2021/07/15	5	586.60	0	0.00	586.00	5	8,102	0.06%
2021/07/14	1	581.92	0	0.00	583.00	1	8,112	0.01%
2021/07/13	0	0.00	0	583.00	581.00	0	8,160	0.00%
2021/07/12	1.1	593.45	1	592.00	586.00	0.1	8,159	0.00%
2021/07/09	0	591.33	1	585.00	584.00	-1	8,206	-0.01%
2021/07/08	0	0.00	1	590.14	590.00	-1	8,194	-0.01%
2021/07/07	5.2	606.95	4.1	606.96	603.00	1.1	8,163	0.01%
2021/07/06	9.1	587.04	11	587.18	597.00	-1.9	8,056	-0.02%
2021/07/05	3	571.33	3	570.00	571.00	0	8,071	0.00%
2021/07/02	3	553.68	3	551.67	556.00	0	8,041	0.00%
2021/07/01	2	559.53	2	560.51	557.00	0	8,044	0.00%
2021/06/29	3	563.99	4	558.75	555.00	-1	7,936	-0.01%
2021/06/28	0	0.00	1	544.00	545.00	-1	7,801	-0.01%
2021/06/25	0	536.00	0.1	541.00	535.00	-0.1	7,826	0.00%
2021/06/24	1	537.94	1	537.00	530.00	0	7,803	0.00%
2021/06/23	0	530.00	0	0.00	534.00	0	7,848	0.00%
2021/06/22	0	0.00	2	530.50	525.00	-2	7,888	-0.03%
2021/06/21	2.1	531.65	2	527.50	527.00	0.1	7,870	0.00%
2021/06/18	2	545.00	1	545.00	540.00	1	7,826	0.01%
2021/06/17	5	541.02	10.1	544.51	545.00	-5.1	7,778	-0.06%
2021/06/16	3	530.33	3	531.67	531.00	0	7,623	0.00%
2021/06/15	0	523.00	3.6	515.83	523.00	-3.6	7,543	-0.05%
2021/06/11	0	497.50	0	0.00	494.00	0	7,392	0.00%
2021/06/10	0	497.00	1	500.00	500.00	-1	7,461	-0.01%
2021/06/08	0	0.00	3.7	495.64	497.50	-3.7	7,606	-0.05%
2021/06/07	3.2	476.55	2	475.25	477.50	1.2	7,769	0.02%
2021/06/04	0	487.83	0	0.00	491.00	0	7,782	0.00%
2021/06/03	0	0.00	4	493.76	494.50	-4	7,907	-0.05%
2021/06/02	1.2	498.99	5	487.80	486.00	-3.8	8,012	-0.05%
2021/06/01	1	505.00	1.1	502.18	500.00	-0.1	8,032	0.00%
2021/05/31	4	504.50	2.1	508.22	505.00	1.9	8,075	0.02%
2021/05/28	1	489.50	0	0.00	490.00	1	8,049	0.01%
2021/05/27	1	477.00	1	481.00	478.50	0	8,044	0.00%
2021/05/26	4	478.13	1	480.50	481.00	3	8,135	0.04%
2021/05/25	4	476.50	1.1	475.15	479.00	3	8,138	0.04%
2021/05/24	1	449.00	4	455.96	463.50	-3	8,191	-0.04%
2021/05/21	6	459.08	1	475.50	458.50	5	8,350	0.06%
2021/05/20	1	446.00	4	446.13	443.50	-3	8,331	-0.04%
2021/05/19	6	440.95	0	450.00	442.50	6	8,333	0.07%
2021/05/18	0.1	440.05	14	445.79	449.00	-13.9	8,340	-0.17%
2021/05/17	2	424.36	2.1	428.93	415.50	-0.1	8,427	0.00%
2021/05/14	4	448.37	7	440.86	440.00	-3	8,287	-0.04%
2021/05/13	9	411.73	8	406.06	409.50	1	8,073	0.01%
2021/05/12	18	434.33	4	433.50	423.00	14	7,929	0.18%
2021/05/11	11	479.41	2	493.25	469.00	9	7,730	0.12%
2021/05/10	3	525.00	0	0.00	511.00	3	7,695	0.04%
2021/05/07	0	0.00	4	517.34	535.00	-4	7,753	-0.05%
2021/05/06	3.1	498.10	3	503.66	501.00	0.1	7,796	0.00%
2021/05/05	3	498.19	0	0.00	490.50	3	7,881	0.04%
2021/05/04	10	503.17	7	504.71	503.00	3	8,049	0.04%
2021/05/03	10	527.90	6	527.67	522.00	4	8,230	0.05%
2021/04/29	2.1	545.16	1	543.00	543.00	1.1	8,285	0.01%
2021/04/28	1	547.08	0	0.00	547.00	1	8,373	0.01%
2021/04/27	0	0.00	2	556.50	555.00	-2	8,464	-0.02%
2021/04/26	3	560.00	1	556.00	560.00	2	8,557	0.02%
2021/04/23	6	556.50	7	556.43	554.00	-1	8,685	-0.01%
2021/04/22	3	552.33	0	562.00	546.00	3	8,861	0.03%
2021/04/21	8	564.11	7	558.00	557.00	1	9,069	0.01%
2021/04/20	2	561.09	6	570.66	571.00	-4	9,320	-0.04%
2021/04/19	2	554.50	3	555.00	553.00	-1	9,393	-0.01%
2021/04/16	3	550.99	2	549.51	551.00	1	9,653	0.01%
2021/04/15	2	553.00	0	555.00	553.00	2	10,131	0.02%
2021/04/14	7	545.58	5	543.40	546.00	2	10,236	0.02%
2021/04/13	1	563.96	1	564.00	556.00	0	10,413	0.00%
2021/04/12	1	567.00	0.2	572.32	563.00	0.8	10,560	0.01%
2021/04/09	3	583.00	3	581.98	578.00	0	10,571	0.00%
2021/04/08	3	583.33	5.2	584.11	587.00	-2.2	10,609	-0.02%
2021/04/07	2	570.00	4.3	570.61	570.00	-2.3	10,587	-0.02%
2021/04/06	0.1	560.00	1	558.00	562.00	-0.9	10,645	-0.01%
2021/04/01	0	554.25	0	552.00	553.00	0	10,672	0.00%
2021/03/31	1.2	553.35	2	553.04	553.00	-0.8	10,747	-0.01%
2021/03/30	51	565.96	51	565.04	563.00	0	11,057	0.00%
2021/03/26	0	0.00	1	561.00	559.00	-1	11,223	-0.01%
2021/03/25	3	543.67	2	542.00	542.00	1	11,290	0.01%
2021/03/24	0	0.00	1	550.00	552.00	-1	11,327	-0.01%
2021/03/23	1	559.95	0	565.00	554.00	1	11,551	0.01%
2021/03/22	3	560.63	39	552.74	563.00	-36	11,668	-0.31%
2021/03/19	38	552.00	0	0.00	552.00	38	11,983	0.32%
2021/03/18	6.1	564.66	5	571.00	559.00	1.1	12,076	0.01%
2021/03/17	3.1	570.91	1	577.00	568.00	2.1	12,371	0.02%
2021/03/16	1	580.00	1	592.00	579.00	0	12,758	0.00%
2021/03/15	0	0.00	1	567.02	580.00	-1	13,158	-0.01%
2021/03/12	7	575.00	10.1	578.41	572.00	-3.1	13,230	-0.02%
2021/03/11	6	555.83	2	558.50	565.00	4	13,241	0.03%
2021/03/10	0	542.00	3	534.33	534.00	-3	13,112	-0.02%
2021/03/09	3	534.67	14	538.29	535.00	-11	13,284	-0.08%
2021/03/08	7.1	559.26	2	566.50	547.00	5.1	13,266	0.04%
2021/03/05	2	569.50	1	563.04	564.00	1	13,334	0.01%
2021/03/04	5	583.20	2	578.50	575.00	3	13,528	0.02%
2021/03/03	2	580.02	5	590.00	592.00	-3	13,543	-0.02%
2021/03/02	10	590.60	6	596.67	583.00	4	13,585	0.03%
2021/02/26	4	596.76	1	595.00	593.00	3	13,877	0.02%
2021/02/25	2	624.95	1	621.00	614.00	1	14,159	0.01%
2021/02/24	6	625.17	2	612.00	612.00	4	14,233	0.03%
2021/02/23	1	621.00	1	617.00	637.00	0	14,323	0.00%
2021/02/22	1	619.00	7.1	622.79	620.00	-6.1	14,226	-0.04%
2021/02/19	3	606.33	4	605.50	609.00	-1	14,128	-0.01%
2021/02/18	1.2	617.42	2	613.02	612.00	-0.8	14,133	-0.01%
2021/02/17	13	624.31	19	619.48	623.00	-6	14,120	-0.04%
2021/02/05	4	590.50	4	591.50	588.00	0	13,936	0.00%
2021/02/04	1	581.00	1	582.00	583.00	0	13,989	0.00%
2021/02/03	3	596.33	1	592.00	593.00	2	14,107	0.01%
2021/02/02	2	585.50	6	592.50	596.00	-4	14,114	-0.03%
2021/02/01	4	564.25	4	570.00	573.00	0	14,079	0.00%
2021/01/29	0	0.00	1	588.00	574.00	-1	13,973	-0.01%
2021/01/28	5	579.20	1	581.00	577.00	4	13,970	0.03%
2021/01/27	5	592.40	3	592.33	597.00	2	14,095	0.01%
2021/01/26	4	614.86	41	631.66	597.00	-37	14,352	-0.26%
2021/01/25	80.1	616.59	50.1	630.55	626.00	30	14,157	0.21%
2021/01/22	12	609.75	10.1	609.41	608.00	1.9	13,907	0.01%
2021/01/21	3.1	604.84	9	603.89	608.00	-5.9	13,821	-0.04%
2021/01/20	6	594.50	0	0.00	594.00	6	13,714	0.04%
2021/01/19	7	610.14	5	607.60	608.00	2	13,633	0.01%
2021/01/18	5	601.60	9	597.67	602.00	-4	13,587	-0.03%
2021/01/15	15.1	616.87	102.1	619.61	602.00	-87	13,422	-0.65%	大賣/
2021/01/14	112.1	607.23	49	598.86	608.00	63.1	13,162	0.48%	大買/
2021/01/13	17	588.12	19.1	596.06	604.00	-2.1	12,921	-0.02%
2021/01/12	9.4	576.56	5.3	576.92	575.00	4.1	12,604	0.03%
2021/01/11	6.1	584.22	58	587.81	592.00	-51.9	12,407	-0.42%
2021/01/08	56	557.22	8	554.88	572.00	48	12,221	0.39%
2021/01/07	0	0.00	4	522.50	529.00	-4	11,699	-0.03%
2021/01/06	40	524.80	40	520.93	513.00	0	11,576	0.00%
2021/01/05	39	529.36	40	525.28	528.00	-1	11,391	-0.01%
2021/01/04	0	520.00	3	521.00	520.00	-3	11,327	-0.03%
2020/12/30	1	510.00	9	514.11	521.00	-8	11,285	-0.07%
2020/12/29	3	506.01	15	506.00	506.00	-12	11,147	-0.11%
2020/12/28	15.1	502.02	1	500.00	502.00	14.1	11,076	0.13%
2020/12/25	3	507.67	1	504.00	500.00	2	11,117	0.02%
2020/12/24	5	507.20	6.3	511.85	504.00	-1.3	11,211	-0.01%
2020/12/23	3	487.33	5	485.70	492.00	-2	10,873	-0.02%
2020/12/22	5	485.40	2	487.00	477.50	3	10,803	0.03%
2020/12/21	4	481.13	1.1	479.82	482.00	2.9	10,763	0.03%
2020/12/18	6	489.92	5	485.70	485.50	1	10,661	0.01%
2020/12/17	4	486.88	9	479.89	495.00	-5	10,605	-0.05%
2020/12/16	8	496.94	11	497.09	495.50	-3	10,384	-0.03%
2020/12/15	9	509.61	5	498.70	488.50	4	10,241	0.04%
2020/12/14	6	515.33	17	518.35	520.00	-11	9,964	-0.11%
2020/12/11	9	518.44	6	512.42	518.00	3	9,826	0.03%
2020/12/10	18	506.44	10	509.00	509.00	8	9,487	0.08%
2020/12/09	38	486.61	56	487.34	499.00	-18	9,114	-0.20%
2020/12/08	1	462.50	27	465.30	466.50	-26	8,669	-0.30%
2020/12/07	29	460.78	5	460.10	458.50	24	8,607	0.28%
2020/12/04	5	459.30	1	458.00	459.00	4	8,562	0.05%
2020/12/03	17	460.54	16.1	462.69	460.50	0.9	8,610	0.01%
2020/12/02	8.1	450.56	4	449.75	450.00	4.1	8,368	0.05%
2020/12/01	8	447.94	18	448.97	454.00	-10	8,276	-0.12%
2020/11/30	39	447.67	35	447.46	442.00	4	8,157	0.05%
2020/11/27	3	433.52	2	434.75	436.00	1	7,936	0.01%
2020/11/26	1.1	421.86	1	428.50	428.50	0.1	7,906	0.00%
2020/11/25	7	435.29	13.1	445.28	423.00	-6.1	7,934	-0.08%
2020/11/24	1	426.50	7	433.44	437.50	-6	7,624	-0.08%
2020/11/23	7	414.79	6.2	417.83	418.50	0.8	7,265	0.01%
2020/11/20	5	411.20	5	414.00	412.00	0	7,173	0.00%
2020/11/19	4	405.00	2	404.50	404.00	2	7,018	0.03%
2020/11/18	1	399.50	1	398.00	399.50	0	7,016	0.00%
2020/11/17	0	0.00	3	399.67	398.50	-3	7,138	-0.04%
2020/11/16	7	399.50	6	397.08	396.50	1	7,492	0.01%
2020/11/13	0	0.00	4	398.50	397.00	-4	7,674	-0.05%
2020/11/12	2	395.00	2	395.25	395.50	0	7,652	0.00%
2020/11/11	5	393.30	17	392.79	392.50	-12	7,575	-0.16%
2020/11/10	3	388.17	0	0.00	388.00	3	7,471	0.04%
2020/11/09	13	388.73	10	386.50	388.00	3	7,478	0.04%
2020/11/06	2	383.00	5	383.60	381.50	-3	7,575	-0.04%
2020/11/05	1	382.00	2	384.00	386.50	-1	7,539	-0.01%
2020/11/04	6	382.50	8	381.81	381.50	-2	7,496	-0.03%
2020/11/03	40	377.83	6	375.67	377.50	34	7,553	0.45%
2020/11/02	5	356.20	3.6	352.58	352.50	1.4	7,342	0.02%
2020/10/30	0	0.00	2	350.50	355.50	-2	7,515	-0.03%
2020/10/29	6	349.17	3	349.83	351.00	3	7,518	0.04%
2020/10/28	3	358.67	20	358.45	357.00	-17	7,623	-0.22%
2020/10/27	20	358.78	1	358.00	359.00	19	7,710	0.25%
2020/10/26	2	361.00	3	360.50	363.00	-1	7,719	-0.01%
2020/10/23	1	353.50	2	353.25	354.00	-1	7,812	-0.01%
2020/10/22	1	354.00	2	354.50	354.50	-1	8,411	-0.01%
2020/10/21	2	358.00	0	0.00	356.50	2	8,727	0.02%
2020/10/20	1	360.00	0	0.00	360.00	1	8,885	0.01%
2020/10/19	5	361.20	5	360.00	360.00	0	9,021	0.00%
2020/10/16	2.1	359.68	1	363.00	359.50	1.1	9,188	0.01%
2020/10/15	1	353.50	5	354.00	354.00	-4	9,252	-0.04%
2020/10/14	3	355.00	0	0.00	354.00	3	9,294	0.03%
2020/10/13	1	350.00	5	356.90	356.50	-4	9,387	-0.04%
2020/10/12	6	359.17	4	360.75	353.00	2	9,402	0.02%
2020/10/08	3	361.17	9	362.56	363.00	-6	9,359	-0.06%
2020/10/07	3	355.50	1	355.50	356.00	2	9,362	0.02%
2020/10/06	0	0.00	3	355.50	355.50	-3	9,463	-0.03%
2020/10/05	5	351.40	0	0.00	354.50	5	9,610	0.05%
2020/09/30	2	350.50	2	349.75	351.50	0	9,742	0.00%
2020/09/29	5.5	348.12	4	350.50	348.00	1.5	9,854	0.02%
2020/09/28	4	324.16	2	331.50	331.50	2	10,005	0.02%
2020/09/25	0	0.00	1	327.00	324.00	-1	10,214	-0.01%
2020/09/24	0	0.00	2	337.75	331.00	-2	10,258	-0.02%
2020/09/23	1	347.00	1	342.00	341.50	0	10,305	0.00%
2020/09/22	4	344.25	42	342.54	344.00	-38	10,435	-0.36%
2020/09/21	1	349.50	3	350.33	348.00	-2	10,815	-0.02%
2020/09/18	4	358.13	7	357.64	357.00	-3	11,006	-0.03%
2020/09/17	1	358.00	4	359.25	357.50	-3	11,223	-0.03%
2020/09/16	9	355.72	6	353.00	353.00	3	11,480	0.03%
2020/09/15	3	356.00	1	354.50	355.50	2	11,677	0.02%
2020/09/14	1	350.50	2	355.25	358.50	-1	11,925	-0.01%
2020/09/11	1	349.50	1	347.00	349.50	0	12,114	0.00%
2020/09/10	1	348.50	3	345.00	345.00	-2	12,332	-0.02%
2020/09/09	6	347.25	2	351.50	350.50	4	12,512	0.03%
2020/09/08	0	0.00	5	348.90	350.00	-5	12,543	-0.04%
2020/09/07	3	339.67	3	339.67	335.50	0	12,587	0.00%
2020/09/04	8	340.13	7	338.29	340.00	1	12,801	0.01%
2020/09/03	2	337.75	4	342.50	344.00	-2	12,939	-0.02%
2020/09/02	2	334.75	0	0.00	335.00	2	13,002	0.02%
2020/09/01	2	327.50	11	334.32	337.00	-9	13,192	-0.07%
2020/08/31	6	338.92	0	0.00	333.00	6	13,528	0.04%
2020/08/28	1	335.00	4	339.88	340.50	-3	13,726	-0.02%
2020/08/27	3	335.33	2	339.00	336.50	1	13,928	0.01%
2020/08/26	5	332.80	5	334.40	337.00	0	14,096	0.00%
2020/08/25	6	333.83	12	332.58	333.00	-6	14,292	-0.04%
2020/08/24	5	336.10	0	0.00	333.50	5	14,375	0.03%
2020/08/21	5	337.20	9	343.17	344.00	-4	14,441	-0.03%
2020/08/20	12	339.50	19	329.16	330.00	-7	14,470	-0.05%
2020/08/19	10	365.55	7	361.21	354.50	3	14,228	0.02%
2020/08/18	3	377.67	1	373.00	373.00	2	14,298	0.01%
2020/08/17	1	378.50	0	0.00	379.00	1	14,440	0.01%
2020/08/14	1	376.00	4	375.00	375.00	-3	14,667	-0.02%
2020/08/13	8	381.75	4	377.13	376.50	4	15,105	0.03%
2020/08/12	4	388.00	2	384.50	380.50	2	15,219	0.01%
2020/08/11	5	386.60	8	385.38	385.50	-3	15,357	-0.02%
2020/08/10	7	385.14	1	385.50	384.50	6	15,642	0.04%
2020/08/07	18	397.78	54	397.82	390.00	-36	15,917	-0.23%
2020/08/06	43	392.95	13	395.38	391.50	30	15,909	0.19%
2020/08/05	1	392.50	24	394.35	397.50	-23	15,991	-0.14%
2020/08/04	23	391.89	2	390.50	391.00	21	16,000	0.13%
2020/08/03	6	392.75	9	394.50	390.00	-3	16,227	-0.02%
2020/07/31	8	386.63	5	385.80	389.00	3	16,468	0.02%
2020/07/30	10	383.30	7	382.93	381.50	3	16,727	0.02%
2020/07/29	25	380.04	14	381.25	382.50	11	17,464	0.06%
2020/07/28	53	400.77	61	403.13	384.00	-8	17,642	-0.05%
2020/07/27	16	400.56	21	398.93	406.00	-5	17,457	-0.03%
2020/07/24	4	389.25	12	390.17	389.50	-8	17,439	-0.05%
2020/07/23	9	393.17	0	0.00	389.50	9	17,949	0.05%
2020/07/22	3	394.50	10	394.80	396.00	-7	18,359	-0.04%
2020/07/21	4	387.50	6	389.17	388.00	-2	18,441	-0.01%
2020/07/20	4	379.00	11	381.00	382.00	-7	18,646	-0.04%
2020/07/17	6	380.42	2	382.00	379.00	4	18,968	0.02%
2020/07/16	4	377.25	7	377.21	377.00	-3	19,192	-0.02%
2020/07/15	6	376.92	1	378.00	374.50	5	19,332	0.03%
2020/07/14	8	380.69	13	376.54	374.00	-5	19,688	-0.03%
2020/07/13	6	378.00	5	378.10	380.50	1	19,916	0.01%
2020/07/10	11	375.32	12	372.13	370.50	-1	20,835	0.00%
2020/07/09	14	384.57	6	381.00	379.50	8	20,941	0.04%
2020/07/08	7	389.79	9	388.72	387.00	-2	21,081	-0.01%
2020/07/07	9	389.33	16	390.28	392.50	-7	21,183	-0.03%
2020/07/06	6	376.58	12	378.25	378.50	-6	21,407	-0.03%
2020/07/03	15	377.60	1.3	379.60	377.00	13.8	21,730	0.06%
2020/07/02	16	379.09	14	377.18	377.00	2	21,947	0.01%
2020/07/01	10	382.35	5	384.60	379.50	5	22,053	0.02%
2020/06/30	15	377.70	7	379.43	381.00	8	22,017	0.04%
2020/06/29	13	395.08	2	395.25	391.00	11	21,701	0.05%
2020/06/24	6	412.00	10	409.60	407.50	-4	21,595	-0.02%
2020/06/23	14	404.04	10.1	405.46	406.00	3.9	21,573	0.02%
2020/06/22	4.2	397.50	11.2	397.81	396.50	-7	21,487	-0.03%
2020/06/19	50.2	412.12	42	408.17	404.50	8.2	21,565	0.04%
2020/06/18	0	0.00	4	404.13	405.00	-4	21,525	-0.02%
2020/06/17	4	399.38	6	399.42	399.00	-2	21,523	-0.01%
2020/06/16	2	389.25	5.2	394.56	396.00	-3.2	21,656	-0.01%
2020/06/15	1	381.50	3	382.00	382.00	-2	21,862	-0.01%
2020/06/12	7	373.86	12	379.42	381.00	-5	22,147	-0.02%
2020/06/11	6	387.33	3	383.50	383.50	3	22,548	0.01%
2020/06/10	8.1	397.18	7	396.14	394.50	1.1	22,704	0.00%
2020/06/09	4	393.50	9	393.33	392.50	-5	22,883	-0.02%
2020/06/08	12	393.04	17	392.59	393.00	-5	23,169	-0.02%
2020/06/05	13.1	394.66	16	399.63	387.50	-2.9	23,158	-0.01%
2020/06/04	13.1	399.54	42	398.89	400.50	-29	23,039	-0.13%
2020/06/03	39	392.35	6	391.17	392.00	33	22,971	0.14%
2020/06/02	8.1	385.51	6	384.17	383.00	2.1	22,862	0.01%
2020/06/01	17	378.00	15	381.73	385.50	2	22,847	0.01%
2020/05/29	10	368.15	6	367.42	370.50	4	22,950	0.02%
2020/05/28	3	376.00	1	377.50	370.00	2	23,024	0.01%
2020/05/27	5	373.00	10	374.25	376.00	-5	23,258	-0.02%
2020/05/26	7.1	377.67	6	377.67	371.00	1.1	23,586	0.00%
2020/05/25	9	365.56	16	364.00	376.00	-7	23,905	-0.03%
2020/05/22	6	373.33	2	375.50	371.50	4	23,914	0.02%
2020/05/21	13	383.77	20	385.90	382.00	-7	23,916	-0.03%
2020/05/20	61	384.41	51	390.10	384.50	10	23,896	0.04%
2020/05/19	6	375.75	8	375.75	373.00	-2	23,524	-0.01%
2020/05/18	11	371.77	9	383.00	369.00	2	23,519	0.01%
2020/05/15	44	386.44	25	394.40	386.00	19	23,501	0.08%
2020/05/14	16.2	391.33	16	391.31	385.50	0.2	23,283	0.00%
2020/05/13	5	402.90	4	403.25	402.50	1	23,119	0.00%
2020/05/12	8	408.88	8	409.25	406.00	0	22,927	0.00%
2020/05/11	9	412.72	18	410.44	413.50	-9	22,828	-0.04%
2020/05/08	21	406.93	4	407.38	403.50	17	22,859	0.07%
2020/05/07	8	414.69	10	414.30	410.00	-2	22,707	-0.01%
2020/05/06	8	413.94	40	414.76	416.00	-32	22,443	-0.14%
2020/05/05	43	411.69	40	413.99	407.00	3	22,198	0.01%
2020/05/04	42	387.88	15	382.93	391.50	27	21,593	0.13%
2020/04/30	36	391.17	24	389.69	391.00	12	21,506	0.06%
2020/04/29	2	381.25	14	385.04	380.00	-12	21,313	-0.06%
2020/04/28	10	385.45	18	387.39	383.50	-8	21,175	-0.04%
2020/04/27	14	364.00	10	365.20	379.50	4	20,727	0.02%
2020/04/24	3	341.83	7	345.14	345.00	-4	20,206	-0.02%
2020/04/23	11	348.14	10	347.55	344.00	1	19,998	0.01%
2020/04/22	7	336.21	30	337.27	344.00	-23	19,743	-0.12%
2020/04/21	25	331.66	7	331.50	326.00	18	19,557	0.09%
2020/04/20	19	341.05	14	342.39	343.00	5	19,488	0.03%
2020/04/17	29	343.97	25	346.40	339.50	4	19,382	0.02%
2020/04/16	19	339.55	17	340.09	341.50	2	19,076	0.01%
2020/04/15	36	343.74	27.2	345.19	343.50	8.8	18,908	0.05%
2020/04/14	21.2	338.90	6	338.67	338.00	15.2	18,422	0.08%
2020/04/13	14	333.50	17	334.32	332.50	-3	18,450	-0.02%
2020/04/10	7	340.21	12	340.83	343.00	-5	18,307	-0.03%
2020/04/09	22	341.00	21	342.07	335.00	1	18,420	0.01%
2020/04/08	10	317.15	19	320.50	329.00	-9	17,944	-0.05%
2020/04/07	31	298.53	74	297.84	299.50	-43	17,628	-0.24%
2020/04/06	58	279.09	16	281.28	288.00	42	17,532	0.24%
2020/04/01	13	272.54	12	273.92	272.50	1	17,404	0.01%
2020/03/31	9	279.67	13	285.85	274.50	-4	17,453	-0.02%
2020/03/30	22	277.11	4	274.63	278.00	18	17,502	0.10%
2020/03/27	14	292.68	12	296.46	280.50	2	17,595	0.01%
2020/03/26	27	287.26	19	288.34	291.50	8	17,504	0.05%
2020/03/25	11	288.95	14	290.64	292.00	-3	17,609	-0.02%
2020/03/24	23	269.98	28	270.91	274.00	-5	17,409	-0.03%
2020/03/23	6	244.58	10	244.20	252.00	-4	17,266	-0.02%
2020/03/20	45	249.12	22	249.61	252.00	23	17,066	0.13%
2020/03/19	7	235.48	4	244.63	229.50	3	16,768	0.02%
2020/03/18	7	262.79	20	268.20	254.50	-13	16,462	-0.08%
2020/03/17	26	283.71	23	273.11	265.00	3	16,208	0.02%
2020/03/16	15	324.00	6	317.92	290.50	9	15,777	0.06%
2020/03/13	9	312.22	5	319.20	320.00	4	15,477	0.03%
2020/03/12	32	350.02	40	354.70	345.50	-8	15,311	-0.05%
2020/03/11	9	396.56	8	397.69	383.50	1	14,998	0.01%
2020/03/10	8	383.06	5	384.70	394.50	3	14,881	0.02%
2020/03/09	17	391.85	6	394.25	386.00	11	14,982	0.07%
2020/03/06	1	403.50	2	405.50	406.50	-1	15,083	-0.01%
2020/03/05	4	404.38	14	407.11	410.50	-10	15,072	-0.07%
2020/03/04	21	406.31	6	405.17	400.50	15	14,924	0.10%
2020/03/03	10	425.50	4	428.88	417.00	6	14,662	0.04%
2020/03/02	27	413.00	31	417.55	418.50	-4	14,572	-0.03%
2020/02/27	26	431.40	5	432.50	410.00	21	14,332	0.15%
2020/02/26	25	468.62	12	466.04	441.00	13	13,904	0.09%
2020/02/25	11	486.91	22	479.27	485.00	-11	13,410	-0.08%
2020/02/24	26	476.96	12	473.33	484.50	14	13,110	0.11%
2020/02/21	13	467.65	21	467.38	472.00	-8	12,946	-0.06%
2020/02/20	3	462.33	2	462.75	457.50	1	12,798	0.01%
2020/02/19	2	449.00	4	450.00	460.00	-2	12,707	-0.02%
2020/02/18	6	460.25	3	467.67	450.00	3	12,599	0.02%
2020/02/17	3	453.33	4	455.13	453.00	-1	12,764	-0.01%
2020/02/14	6	445.08	12	451.04	457.00	-6	12,670	-0.05%
2020/02/13	5	447.70	4	442.25	439.00	1	12,738	0.01%
2020/02/12	5	443.80	4	445.38	448.00	1	12,673	0.01%
2020/02/11	3.1	436.18	14	436.39	437.00	-11	12,601	-0.09%
2020/02/10	8	416.50	8	418.94	418.50	0	12,441	0.00%
2020/02/07	4	416.00	6	419.58	416.50	-2	12,358	-0.02%
2020/02/06	5	420.60	2	423.75	417.00	3	12,329	0.02%
2020/02/05	4	418.25	4	415.50	413.00	0	12,417	0.00%
2020/02/04	5	410.10	14	409.43	418.50	-9	12,328	-0.07%
2020/02/03	6	376.53	7	379.93	392.00	-1	12,189	-0.01%
2020/01/31	3	387.00	3	384.33	386.50	0	12,084	0.00%
2020/01/30	7	384.14	6.2	377.47	374.00	0.8	11,931	0.01%
2020/01/20	0	0.00	3	416.50	415.50	-3	11,795	-0.03%
2020/01/17	2	415.50	2	422.75	413.00	0	11,912	0.00%
2020/01/16	5	418.80	3	425.00	417.00	2	11,948	0.02%
2020/01/15	7	419.64	11	422.95	413.00	-4	11,920	-0.03%
2020/01/14	8	411.00	5	411.60	419.00	3	11,961	0.03%
2020/01/13	3	394.17	1	392.50	390.00	2	11,852	0.02%
2020/01/10	3	393.33	8	397.81	392.50	-5	11,859	-0.04%
2020/01/09	3	396.00	1	400.00	392.00	2	11,944	0.02%
2020/01/08	8	389.56	19	389.26	387.00	-11	11,937	-0.09%
2020/01/07	4	415.63	3	423.17	414.00	1	11,645	0.01%
2020/01/06	5	465.10	4.1	461.62	460.00	1	11,658	0.01%
2020/01/03	8	462.00	10	462.30	468.00	-2	11,967	-0.02%
2020/01/02	1	435.00	1	436.00	436.00	0	11,787	0.00%
2019/12/31	8	435.13	3	437.67	437.00	5	11,843	0.04%
2019/12/30	2	424.00	4	429.00	436.00	-2	11,735	-0.02%
2019/12/27	0	0.00	1	409.50	411.00	-1	11,692	-0.01%
2019/12/26	2	405.75	1	410.00	402.00	1	12,023	0.01%
2019/12/25	1	398.50	1	403.00	403.50	0	12,124	0.00%
2019/12/24	2	390.75	2	394.00	395.00	0	12,256	0.00%
2019/12/23	2	386.50	7	385.57	383.00	-5	12,052	-0.04%
2019/12/20	17	396.00	14	396.43	389.50	3	11,942	0.03%
2019/12/19	5	381.40	5	381.50	383.00	0	11,581	0.00%
2019/12/18	4	377.13	4	379.50	376.50	0	11,516	0.00%
2019/12/16	3	377.83	2	379.00	379.00	1	11,374	0.01%
2019/12/13	3	381.17	1	382.00	376.50	2	11,419	0.02%
2019/12/11	5	376.50	2	378.25	378.50	3	11,125	0.03%
2019/12/10	1	369.00	0	0.00	368.00	1	10,969	0.01%
2019/12/09	6	376.42	2	376.50	372.50	4	10,944	0.04%
2019/12/06	6	363.83	5	364.40	369.00	1	10,805	0.01%
2019/12/05	2	362.00	1	363.00	362.00	1	10,769	0.01%
2019/12/04	3	366.00	5	367.10	361.00	-2	10,820	-0.02%
2019/12/03	15	352.27	18	346.58	363.00	-3	10,523	-0.03%
2019/12/02	0	0.00	3	332.33	338.00	-3	10,264	-0.03%
2019/11/29	2	330.75	1	331.00	330.00	1	10,445	0.01%
2019/11/28	3	337.00	1	334.00	335.00	2	10,723	0.02%
2019/11/27	2	333.25	5.5	334.59	336.50	-3.5	10,677	-0.03%
2019/11/26	1.5	329.67	7.1	329.55	326.50	-5.6	10,604	-0.05%
2019/11/25	18	322.22	19	322.47	322.50	-1	10,538	-0.01%
2019/11/21	4	314.50	2	318.50	318.50	2	10,783	0.02%
2019/11/20	1	319.50	0	0.00	320.00	1	10,782	0.01%
2019/11/19	1	323.00	2	319.00	323.50	-1	10,827	-0.01%
2019/11/18	4	320.38	4	319.63	317.50	0	10,776	0.00%
2019/11/15	3	324.67	1	322.50	321.00	2	10,764	0.02%
2019/11/14	14	329.04	18	331.14	326.50	-4	10,669	-0.04%
2019/11/11	21	289.55	16	282.53	282.50	5	10,261	0.05%
2019/11/08	8	308.56	11	307.64	307.00	-3	10,018	-0.03%
2019/11/07	16	305.53	16	306.59	306.00	0	10,047	0.00%
2019/11/06	21	310.10	21	307.00	307.00	0	9,990	0.00%
2019/11/05	5	313.50	8	313.75	312.00	-3	9,972	-0.03%
2019/11/04	11	315.91	11	312.55	312.50	0	9,989	0.00%
2019/11/01	13	306.50	12	309.38	316.00	1	10,092	0.01%
2019/10/31	10	317.25	11	314.14	314.00	-1	9,931	-0.01%
2019/10/30	0	0.00	5	321.00	320.50	-5	9,866	-0.05%
2019/10/29	14	318.43	15	318.83	318.00	-1	9,798	-0.01%
2019/10/28	12	317.25	10	316.50	316.50	2	9,828	0.02%
2019/10/25	1	316.00	3.2	317.88	316.00	-2.2	9,810	-0.02%
2019/10/24	3.2	318.56	5	318.30	317.00	-1.8	9,735	-0.02%
2019/10/23	2	312.75	1	313.00	312.50	1	9,601	0.01%
2019/10/22	3	312.33	0	0.00	311.50	3	9,502	0.03%
2019/10/21	9	316.22	6	317.67	313.50	3	9,444	0.03%
2019/10/18	7	311.50	7	310.64	312.50	0	9,240	0.00%
2019/10/17	2	309.00	4	307.25	310.50	-2	9,121	-0.02%
2019/10/16	6	305.92	10	303.90	302.00	-4	9,068	-0.04%
2019/10/15	8	311.69	5	308.60	306.00	3	8,890	0.03%
2019/10/14	8	310.31	10	312.85	314.50	-2	8,738	-0.02%
2019/10/09	10	297.20	17	299.85	301.50	-7	8,561	-0.08%
2019/10/08	8	286.25	10	283.10	298.50	-2	8,237	-0.02%
2019/10/07	2	273.00	23	269.67	276.00	-21	7,784	-0.27%
2019/10/04	20	263.88	9	264.61	261.00	11	7,557	0.15%
2019/10/03	7	265.00	0	0.00	265.50	7	7,488	0.09%
2019/10/02	11	265.91	4	268.75	269.00	7	7,398	0.09%
2019/10/01	9	265.11	31	265.55	268.00	-22	7,267	-0.30%
2019/09/27	1	246.50	1.1	245.05	246.50	-0.1	6,985	0.00%
2019/09/26	3	239.67	21	239.14	238.50	-18	6,770	-0.27%
2019/09/25	1	228.50	2	229.50	229.50	-1	6,527	-0.02%
2019/09/24	0	0.00	1	234.00	231.50	-1	6,602	-0.02%
2019/09/20	12	233.00	2	234.00	233.50	10	6,677	0.15%
2019/09/19	5	233.50	0	0.00	232.00	5	6,633	0.08%
2019/09/18	7	233.14	1	234.50	232.50	6	6,690	0.09%
2019/09/17	4	235.00	6	240.17	233.50	-2	6,698	-0.03%
2019/09/12	5	231.50	7	232.29	231.00	-2	6,833	-0.03%
2019/09/11	2	230.00	3	231.00	230.00	-1	6,911	-0.01%
2019/09/10	1	230.00	1	229.50	228.50	0	6,957	0.00%
2019/09/06	7	237.93	1	238.00	237.00	6	6,985	0.09%
2019/09/05	4	238.38	8	237.88	238.00	-4	6,921	-0.06%
2019/09/04	7	235.64	3	235.83	234.50	4	6,792	0.06%
2019/09/03	7	234.50	11.1	235.91	235.50	-4.1	6,765	-0.06%
2019/09/02	19	234.61	14	234.61	236.00	5	6,703	0.07%
2019/08/30	5	223.20	7	221.50	227.00	-2	6,498	-0.03%
2019/08/29	7	204.86	0	0.00	206.50	7	6,338	0.11%
2019/08/28	1	205.50	1	205.00	204.50	0	6,369	0.00%
2019/08/27	3	207.17	3	208.83	203.00	0	6,348	0.00%
2019/08/26	2.1	210.29	4	211.75	209.00	-2	6,334	-0.03%
2019/08/23	2	257.25	4	258.88	258.00	-2	6,231	-0.03%
2019/08/22	4	256.75	1	257.50	253.00	3	6,180	0.05%
2019/08/21	1	258.00	2	263.00	257.50	-1	6,140	-0.02%
2019/08/15	1	264.00	0	0.00	264.50	1	6,197	0.02%
2019/08/12	0	0.00	1	265.50	268.50	-1	6,311	-0.02%
2019/08/08	0.1	257.00	1	254.00	257.00	-0.9	6,341	-0.01%
2019/08/07	12	256.46	9	258.94	250.50	3	6,380	0.05%
2019/08/02	1	262.50	0	0.00	257.50	1	6,659	0.02%
2019/07/30	1	265.00	3	263.50	264.50	-2	6,751	-0.03%
2019/07/29	2	259.00	5	259.00	258.50	-3	6,693	-0.04%
2019/07/26	6	257.42	13	257.08	259.50	-7	6,791	-0.10%
2019/07/25	3	255.83	0	0.00	258.00	3	6,811	0.04%
2019/07/24	2	258.75	1	257.50	255.50	1	6,857	0.01%
2019/07/23	3	256.83	1	258.00	255.00	2	7,072	0.03%
2019/07/22	13	254.96	0	0.00	253.00	13	7,114	0.18%
2019/07/19	11	257.68	1	257.00	257.50	10	7,278	0.14%
2019/07/18	11	262.95	23	261.48	259.00	-12	7,308	-0.16%
2019/07/16	1	271.00	0	0.00	269.50	1	7,398	0.01%
2019/07/12	0	0.00	1	271.00	273.50	-1	7,635	-0.01%
2019/07/11	2	272.50	0	0.00	271.50	2	7,939	0.03%
2019/07/09	3	266.33	1	267.00	264.00	2	7,998	0.03%
2019/07/08	1	275.50	0	0.00	275.00	1	7,963	0.01%
2019/07/05	2	278.00	0	0.00	278.00	2	8,066	0.02%
2019/07/04	2	275.75	3	279.33	277.00	-1	8,069	-0.01%
2019/07/02	1	272.50	6	272.00	271.50	-5	8,194	-0.06%
2019/07/01	8	271.63	0	0.00	272.50	8	8,287	0.10%
2019/06/28	1	265.00	6	264.17	264.00	-5	8,235	-0.06%
2019/06/27	3	268.33	5	269.20	267.50	-2	8,232	-0.02%
2019/06/26	0	0.00	2	266.00	266.00	-2	8,216	-0.02%
2019/06/25	1	265.00	1	268.50	263.50	0	8,208	0.00%
2019/06/24	0	0.00	1	268.50	271.00	-1	8,203	-0.01%
2019/06/21	6	272.00	5	266.20	267.50	1	8,223	0.01%
2019/06/20	25	273.04	22	272.86	270.00	3	8,264	0.04%
2019/06/19	1	261.50	11	264.23	264.00	-10	8,166	-0.12%
2019/06/18	12	261.21	0	0.00	258.00	12	8,118	0.15%
2019/06/17	5	255.80	11	257.73	261.00	-6	8,121	-0.07%
2019/06/12	1	247.50	0	0.00	249.00	1	8,412	0.01%
2019/06/11	16	250.56	0	0.00	251.50	16	8,450	0.19%
2019/06/10	0	0.00	1	251.50	251.00	-1	8,413	-0.01%
2019/06/06	1	252.50	7	246.57	245.00	-6	8,470	-0.07%
2019/06/05	12	255.92	7	267.64	256.00	5	8,406	0.06%
2019/06/04	0	0.00	15	264.13	263.50	-15	8,298	-0.18%
2019/06/03	1	257.50	1	257.00	262.00	0	8,309	0.00%
2019/05/31	14	256.25	1	261.00	261.00	13	8,295	0.16%
2019/05/30	2	253.50	0	0.00	251.00	2	8,268	0.02%
2019/05/29	10	244.00	6	249.83	255.00	4	8,300	0.05%
2019/05/28	4	245.13	10	246.50	245.50	-6	8,516	-0.07%
2019/05/27	3	243.17	19	243.95	245.00	-16	8,683	-0.18%
2019/05/24	8	245.50	0	0.00	242.00	8	8,740	0.09%
2019/05/23	21	246.59	15	245.87	244.50	6	8,862	0.07%
2019/05/22	2	257.75	0	0.00	253.50	2	8,826	0.02%
2019/05/21	7	255.43	8	256.44	258.00	-1	8,950	-0.01%
2019/05/20	2	252.25	17	251.38	251.50	-15	8,962	-0.17%
2019/05/17	1	249.50	26	250.65	249.50	-25	9,055	-0.28%
2019/05/16	25	250.90	0	0.00	249.00	25	9,151	0.27%
2019/05/15	0	0.00	2	261.25	259.00	-2	9,247	-0.02%
2019/05/14	2	254.00	7	256.14	258.00	-5	9,619	-0.05%
2019/05/13	15	268.73	2	276.25	259.50	13	9,767	0.13%
2019/05/10	4	281.63	3	284.17	280.50	1	9,627	0.01%
2019/05/09	3	286.67	4	287.88	286.00	-1	9,500	-0.01%
2019/05/08	7	288.50	3	291.00	294.50	4	9,514	0.04%
2019/05/07	3	294.33	2	295.00	293.00	1	9,594	0.01%
2019/05/06	2	292.75	35	293.19	293.50	-33	9,807	-0.34%
2019/05/03	13	299.92	10	300.00	300.00	3	9,747	0.03%
2019/05/02	42	302.21	4	303.50	303.50	38	9,674	0.39%
2019/04/30	6	300.92	6	304.17	304.50	0	9,690	0.00%
2019/04/29	19	307.58	9	303.50	300.50	10	9,725	0.10%
2019/04/26	1	316.50	1	317.50	319.00	0	9,583	0.00%
2019/04/25	17	312.79	18	307.28	321.50	-1	9,624	-0.01%
2019/04/24	4	320.63	4	321.00	319.50	0	9,552	0.00%
2019/04/23	8	322.88	5	323.50	321.50	3	9,640	0.03%
2019/04/22	5	329.00	1	331.00	327.50	4	9,626	0.04%
2019/04/19	4	332.25	7	332.14	333.50	-3	9,748	-0.03%
2019/04/18	7	338.43	2	336.25	331.00	5	9,862	0.05%
2019/04/17	16	339.09	22	340.02	345.00	-6	9,990	-0.06%
2019/04/16	4	332.00	3	332.33	332.50	1	9,759	0.01%
2019/04/15	0	0.00	4	331.13	330.50	-4	9,814	-0.04%
2019/04/12	4	329.88	2	334.00	326.00	2	10,131	0.02%
2019/04/11	6	332.67	9	335.00	329.00	-3	10,283	-0.03%
2019/04/10	2	329.75	2	328.25	329.00	0	10,265	0.00%
2019/04/09	8	327.00	6	329.25	330.00	2	10,321	0.02%
2019/04/08	6	333.42	1	335.00	324.50	5	10,433	0.05%
2019/04/03	15	328.67	10	329.95	330.00	5	10,555	0.05%
2019/04/02	3	320.50	0	0.00	320.00	3	10,591	0.03%
2019/04/01	1	326.50	11	326.00	321.00	-10	10,685	-0.09%
2019/03/29	10	323.00	0	0.00	323.00	10	10,728	0.09%
2019/03/28	0	0.00	3	323.67	322.00	-3	10,981	-0.03%
2019/03/27	3	323.67	17	323.82	324.00	-14	11,222	-0.12%
2019/03/26	9	322.00	1	323.50	323.00	8	11,369	0.07%
2019/03/25	8	319.13	2	319.75	318.00	6	11,539	0.05%
2019/03/22	7	334.64	5	336.50	331.00	2	11,684	0.02%
2019/03/21	3	334.00	2	333.75	334.50	1	11,979	0.01%
2019/03/20	2	333.50	1	336.50	334.50	1	12,400	0.01%
2019/03/19	6	334.25	0	0.00	333.50	6	12,527	0.05%
2019/03/18	3	346.33	1	343.50	341.00	2	12,700	0.02%
2019/03/15	24	347.00	15	350.90	345.50	9	12,962	0.07%
2019/03/14	11	338.95	9	339.00	339.00	2	12,989	0.02%
2019/03/13	3	335.33	10	334.45	338.00	-7	13,305	-0.05%
2019/03/12	9	336.61	10	341.15	332.00	-1	13,549	-0.01%
2019/03/11	18	334.58	11	337.50	339.50	7	13,804	0.05%
2019/03/08	3	329.83	2	331.00	336.50	1	14,058	0.01%
2019/03/07	5	336.40	1	334.50	336.00	4	14,258	0.03%
2019/03/06	3	343.67	3	340.17	339.50	0	14,670	0.00%
2019/03/05	2	343.00	2	341.00	340.00	0	15,102	0.00%
2019/03/04	8	346.88	6	345.33	349.50	2	15,341	0.01%
2019/02/27	8	348.75	3	353.50	346.00	5	15,421	0.03%
2019/02/26	1	374.00	1	385.00	372.00	0	15,363	0.00%
2019/02/25	3	379.17	2	375.00	375.00	1	15,588	0.01%
2019/02/22	3	379.33	2	379.75	375.50	1	15,898	0.01%
2019/02/21	0	0.00	6	377.58	381.00	-6	15,977	-0.04%
2019/02/20	34	381.47	33	375.35	373.00	1	16,022	0.01%
2019/02/19	2	371.50	4	371.13	368.00	-2	16,155	-0.01%
2019/02/18	10	369.30	9	368.83	371.50	1	16,227	0.01%
2019/02/15	7	365.86	4	364.88	360.00	3	16,313	0.02%
2019/02/14	2	378.50	1	376.00	375.50	1	16,411	0.01%
2019/02/13	10	376.55	12	377.71	382.50	-2	16,498	-0.01%
2019/02/12	42	347.43	44	350.13	352.00	-2	16,465	-0.01%
2019/02/11	3	327.00	2	325.50	328.00	1	16,537	0.01%
2019/01/30	2	323.50	3	322.67	321.50	-1	17,013	-0.01%
2019/01/29	3	320.17	1	320.00	321.00	2	17,472	0.01%
2019/01/28	32	337.91	30	333.57	328.00	2	17,718	0.01%
2019/01/25	2	321.50	3	322.00	328.50	-1	18,290	-0.01%
2019/01/24	1	318.00	1	315.00	315.00	0	18,538	0.00%
2019/01/23	0	0.00	1	314.50	316.50	-1	19,031	-0.01%
2019/01/22	2	316.50	2	316.75	316.50	0	19,435	0.00%
2019/01/21	0	0.00	24	323.85	320.00	-24	19,803	-0.12%
2019/01/18	0	0.00	7	317.29	318.50	-7	20,210	-0.03%
2019/01/17	3	317.67	1	321.00	313.50	2	20,494	0.01%
2019/01/16	1	318.00	1	318.00	317.50	0	20,815	0.00%
2019/01/14	7	306.64	7.1	306.58	307.00	-0.1	21,175	0.00%
2019/01/11	3	312.17	2	308.25	306.00	1	21,492	0.00%
2019/01/10	12.1	305.41	16	307.66	304.50	-3.9	21,530	-0.02%
2019/01/09	27	314.91	4	312.63	303.50	23	21,682	0.11%
2019/01/08	3	295.00	6	294.50	294.00	-3	21,582	-0.01%
2019/01/07	10	298.25	10	297.90	296.50	0	21,821	0.00%
2019/01/04	10	291.10	6	288.25	289.50	4	22,086	0.02%
2019/01/03	9	307.28	2	305.50	303.00	7	22,148	0.03%
2019/01/02	2	323.25	2	316.75	314.00	0	22,326	0.00%
2018/12/28	4	322.50	8	322.19	319.00	-4	22,743	-0.02%
2018/12/27	18	327.44	37	326.84	321.00	-19	23,057	-0.08%
2018/12/26	23	334.93	15	335.93	314.00	8	23,010	0.03%
2018/12/25	4	320.38	4	323.25	328.50	0	22,973	0.00%
2018/12/24	3	322.50	2	323.50	331.00	1	23,045	0.00%
2018/12/22	4	324.38	4	325.25	322.50	0	23,071	0.00%
2018/12/21	3	310.67	3	315.33	328.00	0	23,401	0.00%
2018/12/20	5	314.90	6	310.25	314.00	-1	23,379	0.00%
2018/12/19	37	325.80	29	322.90	320.00	8	23,332	0.03%
2018/12/18	8	317.50	5	316.70	320.00	3	23,364	0.01%
2018/12/17	20	319.70	15	321.20	321.50	5	23,451	0.02%
2018/12/14	28	309.30	30	313.38	320.00	-2	23,654	-0.01%
2018/12/13	33	324.53	22	319.82	314.50	11	23,631	0.05%
2018/12/12	5	339.80	16	339.47	338.50	-11	23,390	-0.05%
2018/12/11	10	325.95	9	328.33	332.00	1	23,313	0.00%
2018/12/10	23	333.48	18	331.14	323.50	5	23,451	0.02%
2018/12/07	29	353.48	31	354.92	356.50	-2	23,309	-0.01%
2018/12/06	18	371.47	12.2	355.29	349.50	5.8	23,214	0.02%
2018/12/05	9	386.94	5	388.00	388.00	4	23,066	0.02%
2018/12/04	11	407.18	10.1	408.72	401.50	1	23,116	0.00%
2018/12/03	14	397.57	17	405.94	407.00	-3	23,138	-0.01%
2018/11/30	4	365.25	5	365.80	370.00	-1	23,150	0.00%
2018/11/29	19	372.47	24	369.35	359.50	-5	23,039	-0.02%
2018/11/28	25	356.58	29.1	362.15	357.50	-4.1	22,901	-0.02%
2018/11/27	3	329.17	4.1	331.99	340.00	-1.1	22,647	0.00%
2018/11/26	10	322.50	10	322.25	327.00	0	22,440	0.00%
2018/11/23	15	324.77	14	322.64	319.00	1	22,378	0.00%
2018/11/22	11	341.77	13	339.58	332.00	-2	22,313	-0.01%
2018/11/21	18	324.61	18	328.28	340.00	0	22,117	0.00%
2018/11/20	8	318.69	8	318.44	321.00	0	21,995	0.00%
2018/11/19	6	313.08	7	314.71	317.50	-1	21,950	0.00%
2018/11/16	19	317.50	23	316.30	310.00	-4	21,979	-0.02%
2018/11/15	10	307.65	11	307.45	312.00	-1	21,801	0.00%
2018/11/14	11	311.23	8	311.75	306.00	3	21,837	0.01%
2018/11/13	29	302.10	29	304.26	311.00	0	21,884	0.00%
2018/11/12	16	308.53	16	309.72	310.00	0	21,928	0.00%
2018/11/09	18	321.83	15	326.70	329.00	3	21,966	0.01%
2018/11/08	15	339.01	14	333.21	324.00	1	21,832	0.00%
2018/11/07	17	314.15	22	314.66	331.00	-5	21,787	-0.02%
2018/11/06	40	325.80	35	320.68	308.00	5	21,693	0.02%
2018/11/05	12	337.67	10	338.40	340.00	2	21,585	0.01%
2018/11/02	19	352.24	28	366.73	345.50	-9	21,659	-0.04%
2018/11/01	8	342.31	10	337.85	347.00	-2	21,253	-0.01%
2018/10/31	16	316.06	17	315.91	315.50	-1	20,947	0.00%
2018/10/30	17	304.21	10	304.95	298.00	7	20,601	0.03%
2018/10/29	14	322.89	13	321.54	320.00	1	20,523	0.00%
2018/10/26	9	326.28	12.2	321.75	324.00	-3.2	20,366	-0.02%
2018/10/25	14.2	322.04	17	321.74	315.50	-2.8	20,022	-0.01%
2018/10/24	8	363.19	6	361.83	349.00	2	19,958	0.01%
2018/10/23	7	383.86	7	382.43	366.00	0	19,663	0.00%
2018/10/22	4	383.88	3	381.33	390.00	1	19,377	0.01%
2018/10/19	14	395.29	11	396.27	394.00	3	19,227	0.02%
2018/10/18	4	423.50	7	423.36	421.50	-3	18,942	-0.02%
2018/10/17	8	432.17	11	435.64	418.00	-3	18,861	-0.02%
2018/10/16	11	420.59	8.1	420.31	419.00	2.9	18,685	0.02%
2018/10/15	10	416.40	11	417.00	410.00	-1	18,626	-0.01%
2018/10/12	7	401.71	12	416.96	415.00	-5	18,516	-0.03%
2018/10/11	21	390.21	23	390.33	388.00	-2	18,424	-0.01%
2018/10/09	11	410.77	11.1	413.28	423.50	-0.1	18,235	0.00%
2018/10/08	17	389.57	15	395.27	404.00	2	17,981	0.01%
2018/10/05	16	421.58	10	429.60	403.00	6	17,564	0.03%
2018/10/04	12	454.17	14	453.29	446.00	-2	17,277	-0.01%
2018/10/03	8.1	457.08	10	457.55	451.00	-1.9	17,402	-0.01%
2018/10/02	14	466.89	10	473.50	458.00	4	17,240	0.02%
2018/10/01	5	460.10	5	461.80	470.00	0	17,144	0.00%
2018/09/28	17	463.65	11	461.95	459.00	6	17,136	0.04%
2018/09/27	11	476.81	13	479.73	466.00	-2	16,819	-0.01%
2018/09/26	6	495.83	3	495.33	490.00	3	16,641	0.02%
2018/09/25	8	518.00	4	513.75	506.00	4	16,651	0.02%
2018/09/21	4	502.88	9	506.67	514.00	-5	16,571	-0.03%
2018/09/20	10	479.55	9	487.44	490.00	1	16,382	0.01%
2018/09/19	10	495.38	10.8	496.53	479.00	-0.7	15,986	0.00%
2018/09/18	8	510.50	2	513.50	501.00	6	15,768	0.04%
2018/09/17	1	533.00	1	533.00	533.00	0	15,646	0.00%
2018/09/14	11	528.27	10	533.30	534.00	1	15,608	0.01%
2018/09/13	0	0.00	3	530.00	508.00	-3	15,358	-0.02%
2018/09/12	9	529.11	6	531.17	528.00	3	15,240	0.02%
2018/09/11	5	549.39	4	550.50	546.00	1	15,244	0.01%
2018/09/10	6	539.65	10	529.50	532.00	-4	15,046	-0.03%
2018/09/07	14.1	570.63	15	559.40	545.00	-1	14,799	-0.01%
2018/09/06	8	604.38	9	611.44	595.00	-1	14,466	-0.01%
2018/09/05	11	620.73	4	635.50	611.00	7	14,238	0.05%
2018/09/04	14	620.58	14	620.43	630.00	0	14,222	0.00%
2018/09/03	6	683.99	6	648.17	629.00	0	13,956	0.00%
2018/08/31	3	694.67	6	697.50	698.00	-3	13,827	-0.02%
2018/08/30	6	703.00	7	707.86	696.00	-1	13,859	-0.01%
2018/08/29	5	699.80	5	697.01	705.00	0	13,851	0.00%
2018/08/28	6	690.33	8	693.38	675.00	-2	13,739	-0.01%
2018/08/27	8	680.88	9	681.67	695.00	-1	13,582	-0.01%
2018/08/24	8	640.25	11.2	643.45	643.00	-3.2	13,402	-0.02%
2018/08/23	5.1	643.88	6	635.00	628.00	-0.9	13,317	-0.01%
2018/08/22	7	660.43	6	662.83	650.00	1	13,214	0.01%
2018/08/21	10	666.60	11	667.27	673.00	-1	13,070	-0.01%
2018/08/20	7	645.86	8	646.00	662.00	-1	12,901	-0.01%
2018/08/17	9	670.22	7	677.57	630.00	2	12,641	0.02%
2018/08/16	7	652.44	10	636.00	663.00	-3	12,302	-0.02%
2018/08/15	12	615.25	6.2	622.42	610.00	5.8	12,018	0.05%
2018/08/14	29	611.74	30.2	617.73	637.00	-1.1	11,792	-0.01%
2018/08/13	21.7	610.27	18.1	609.56	597.00	3.6	11,467	0.03%
2018/08/10	38	679.95	38	663.16	651.00	0	11,084	0.00%
2018/08/09	29	728.86	29.1	730.18	720.00	-0.1	10,698	0.00%
2018/08/08	27	784.70	22	763.18	742.00	5	10,347	0.05%
2018/08/07	32	757.06	27	763.63	788.00	5	10,030	0.05%
2018/08/06	10	741.50	10	735.50	724.00	0	10,095	0.00%
2018/08/03	33	722.94	38	727.24	730.00	-5	10,156	-0.05%
2018/08/02	14	726.70	8	724.88	716.00	6	9,950	0.06%
2018/08/01	8	788.00	6	789.34	795.00	2	9,883	0.02%
2018/07/31	10	792.60	13	806.08	781.00	-3	9,829	-0.03%
2018/07/30	15	870.40	12	852.83	840.00	3	9,636	0.03%
2018/07/27	2	922.50	3	923.00	933.00	-1	9,581	-0.01%
2018/07/26	6	923.17	16	929.13	915.00	-10	9,643	-0.10%
2018/07/25	15	915.80	4	910.25	925.00	11	9,619	0.11%
2018/07/24	6	876.67	7	867.43	893.00	-1	9,720	-0.01%
2018/07/23	15	816.47	19.1	822.99	843.00	-4.1	9,844	-0.04%
2018/07/20	3.1	826.95	6	869.33	812.00	-2.9	9,892	-0.03%
2018/07/19	16	886.00	14	877.21	892.00	2	9,848	0.02%
2018/07/18	11	899.64	9	898.22	860.00	2	9,781	0.02%
2018/07/17	19	921.53	20	905.35	904.00	-1	9,682	-0.01%
2018/07/16	2	979.00	4	978.25	962.00	-2	9,580	-0.02%
2018/07/13	1	1005.00	0	0.00	998.00	1	9,632	0.01%
2018/07/12	9	984.56	3	994.67	1005.00	6	9,608	0.06%
2018/07/11	7	991.29	11	967.91	965.00	-4	9,508	-0.04%
2018/07/10	4	1033.75	3	1026.67	1045.00	1	9,173	0.01%
2018/07/09	3	1040.00	2	1032.50	1020.00	1	9,168	0.01%
2018/07/06	2	1137.50	1	1085.00	1175.00	1	9,120	0.01%
2018/07/05	1	1135.00	1	1115.00	1115.00	0	9,021	0.00%
2018/07/04	1	1185.00	0	0.00	1180.00	1	8,974	0.01%
2018/07/03	4	1235.00	5	1194.00	1165.00	-1	8,943	-0.01%
2018/07/02	1	1225.00	2	1200.00	1230.00	-1	8,742	-0.01%
2018/06/29	3	1116.67	3	1111.67	1125.00	0	8,658	0.00%
2018/06/28	4	1025.00	4.1	1036.46	1055.00	-0.1	8,572	0.00%
2018/06/27	3.1	1053.55	4	1066.25	1020.00	-0.9	8,554	-0.01%
2018/06/26	2.3	984.57	3	984.00	1035.00	-0.7	8,482	-0.01%
2018/06/25	0	0.00	1	968.00	949.00	-1	8,446	-0.01%
2018/06/22	5	950.80	4	956.50	942.00	1	8,464	0.01%
2018/06/21	10	1040.70	11	1018.64	987.00	-1	8,456	-0.01%
2018/06/20	8	987.75	2	987.00	1010.00	6	8,485	0.07%
2018/06/19	1	1035.00	0	0.00	1035.00	1	8,404	0.01%
2018/06/15	3	1128.33	4	1131.25	1135.00	-1	8,410	-0.01%
2018/06/14	1	1080.00	0	0.00	1080.00	1	8,400	0.01%
2018/06/12	3	1121.67	1	1120.00	1135.00	2	8,374	0.02%
2018/06/08	5	1205.00	2	1230.00	1180.00	3	8,214	0.04%
2018/06/07	1	1175.00	2.5	1188.60	1230.00	-1.5	8,254	-0.02%
2018/06/06	0	0.00	1	1075.00	1125.00	-1	8,199	-0.01%
2018/06/04	0	1060.00	4	1066.25	1070.00	-4	8,132	-0.05%
2018/06/01	3	977.00	3	977.33	982.00	0	8,189	0.00%
2018/05/31	3	973.67	0	0.00	951.00	3	8,259	0.04%
2018/05/28	2	1065.00	0	0.00	1065.00	2	8,265	0.02%
2018/05/25	0	965.00	2	950.00	969.00	-2	8,376	-0.02%
2018/05/24	2	875.50	2	908.00	913.00	0	8,482	0.00%
2018/05/23	4	955.75	0.1	883.00	883.00	3.9	8,545	0.05%
2018/05/21	1	953.00	0	0.00	974.00	1	8,574	0.01%
2018/05/18	1	880.00	0	0.00	886.00	1	8,598	0.01%
2018/05/17	7	834.00	5	840.00	844.00	2	8,572	0.02%
2018/05/16	1	980.00	0	0.00	926.00	1	8,565	0.01%
2018/05/15	2	987.50	3	994.33	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	23	851.39	23	843.30	830.00	0	8,639	0.00%
2018/05/10	15	799.67	15	807.60	845.00	0	8,382	0.00%
2018/05/09	9	730.56	10	764.70	769.00	-1	8,193	-0.01%
2018/05/08	20	743.80	19	722.58	718.00	1	8,066	0.01%
2018/05/07	3	704.67	4	733.25	741.00	-1	7,911	-0.01%
2018/05/04	10	671.20	10	670.00	674.00	0	7,867	0.00%
2018/05/03	15	650.00	15	647.73	653.00	0	7,785	0.00%
2018/05/02	5	643.60	5	652.60	655.00	0	7,734	0.00%
2018/04/30	8	621.63	7	634.57	627.00	1	7,707	0.01%
2018/04/26	19	605.32	19.1	599.51	593.00	-0.1	7,738	0.00%
2018/04/25	30.1	622.11	23	606.78	584.00	7.1	7,584	0.09%
2018/04/24	27	667.48	29	644.72	639.00	-2	7,374	-0.03%
2018/04/23	7	646.43	4	651.75	684.00	3	7,193	0.04%
2018/04/20	11	640.09	10	630.40	622.00	1	7,192	0.01%
2018/04/19	9	677.78	12	662.33	650.00	-3	7,135	-0.04%
2018/04/18	4	627.75	5	634.00	664.00	-1	6,969	-0.01%
2018/04/17	6	615.33	5	611.60	604.00	1	6,938	0.01%
2018/04/16	4	590.75	5	586.00	616.00	-1	6,791	-0.01%
2018/04/13	8	561.00	5	560.60	560.00	3	6,736	0.04%
2018/04/12	2	545.50	6	545.33	552.00	-4	6,707	-0.06%
2018/04/11	8	546.50	6	551.50	544.00	2	6,723	0.03%
2018/04/10	4	547.00	0	0.00	545.00	4	6,796	0.06%
2018/04/09	3	516.00	1.5	521.85	532.00	1.5	6,716	0.02%
2018/04/03	4	507.75	6	496.17	511.00	-2	6,666	-0.03%
2018/04/02	6	510.65	2.2	506.72	503.00	3.9	6,673	0.06%
2018/03/31	0.1	520.00	0	0.00	522.00	0.1	6,625	0.00%
2018/03/30	0.1	518.00	4	543.50	522.00	-3.9	6,663	-0.06%
2018/03/29	0	0.00	2	516.50	520.00	-2	6,608	-0.03%
2018/03/28	0.6	493.00	0	0.00	495.00	0.6	6,563	0.01%
2018/03/27	3.4	494.64	0	0.00	503.00	3.4	6,542	0.05%
2018/03/26	6.1	482.26	5	480.40	475.00	1.1	6,466	0.02%
2018/03/23	4	492.88	6	491.00	484.00	-2	6,424	-0.03%
2018/03/22	2	504.50	2	500.00	507.00	0	6,438	0.00%
2018/03/21	5	473.60	7	480.71	488.00	-2	6,366	-0.03%
2018/03/20	7	454.93	7.2	453.95	467.00	-0.2	6,256	0.00%
2018/03/16	3	417.83	2	419.50	425.00	1	6,091	0.02%
2018/03/15	2	412.25	1	409.50	417.50	1	6,030	0.02%
2018/03/14	2	424.00	1	412.00	405.50	1	6,045	0.02%
2018/03/12	0	0.00	1.1	415.48	410.00	-1.1	5,998	-0.02%
2018/03/09	8.1	406.47	11	405.77	405.50	-2.9	5,986	-0.05%
2018/03/08	1	401.50	2	401.50	400.50	-1	5,903	-0.02%
2018/03/07	11	387.41	10	386.05	393.50	1	5,856	0.02%
2018/03/06	1	385.50	1	385.00	383.50	0	5,819	0.00%
2018/03/05	3	378.33	4	380.63	377.00	-1	6,084	-0.02%
2018/03/02	3	358.17	6	350.08	365.50	-3	6,006	-0.05%
2018/03/01	5	336.40	6	332.67	346.00	-1	5,882	-0.02%
2018/02/27	3	331.00	2	329.75	330.50	1	5,833	0.02%
2018/02/26	1	330.50	0	0.00	325.00	1	5,824	0.02%
2018/02/23	3	341.00	7	345.29	325.00	-4	5,726	-0.07%
2018/02/22	3	319.83	2	320.75	327.00	1	5,606	0.02%
2018/02/21	10	324.00	12	324.75	326.00	-2	5,491	-0.04%
2018/02/12	15	328.27	14	322.25	312.00	1	5,437	0.02%
2018/02/09	14	327.00	15	326.83	331.50	-1	5,426	-0.02%
2018/02/08	3	350.83	2	352.75	348.00	1	5,406	0.02%
2018/02/07	10	370.80	4	368.75	357.50	6	5,364	0.11%
2018/02/06	6	360.08	5	359.10	354.00	1	5,307	0.02%
2018/02/05	0	0.00	1	388.00	385.00	-1	5,207	-0.02%
2018/02/02	2	402.75	1	402.00	400.00	1	5,176	0.02%
2018/02/01	11	384.77	3	386.50	386.00	8	5,070	0.16%
2018/01/31	2	387.00	8	372.50	387.00	-6	5,049	-0.12%
2018/01/30	8	370.38	8	376.44	373.00	0	5,001	0.00%
2018/01/29	2	374.00	5	380.60	382.50	-3	4,960	-0.06%
2018/01/26	11	382.05	10	378.30	373.00	1	4,892	0.02%
2018/01/25	2	398.50	2	390.50	395.50	0	4,805	0.00%
2018/01/24	3	397.17	2	395.00	397.00	1	4,794	0.02%
2018/01/23	11	406.68	2	396.00	395.00	9	4,728	0.19%
2018/01/22	5	408.20	5	391.60	415.00	0	4,613	0.00%
2018/01/19	2	379.25	0	0.00	389.00	2	4,490	0.04%
2018/01/18	1	362.50	1	365.50	362.00	0	4,482	0.00%
2018/01/17	3	350.83	3	355.17	355.00	0	4,397	0.00%
2018/01/16	8	349.19	8	349.06	360.50	0	4,332	0.00%
2018/01/15	1	361.00	2	368.50	354.00	-1	4,165	-0.02%
2018/01/12	3	376.67	3	386.00	375.00	0	4,073	0.00%
2018/01/11	4	397.00	2	397.00	386.50	2	4,022	0.05%
2018/01/09	1	397.50	0	0.00	394.00	1	3,907	0.03%
2018/01/08	4	396.13	5	400.50	400.00	-1	3,857	-0.03%
2018/01/05	3	403.83	7	399.29	404.00	-4	3,856	-0.10%
2018/01/04	22	406.86	26	409.60	398.50	-4	3,820	-0.10%
2018/01/03	8	373.00	8	387.50	389.00	0	3,730	0.00%
2018/01/02	8	351.31	0	0.00	354.00	8	3,684	0.22%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－28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－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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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

群益金鼎-東大 券商分點個股進出 群益金鼎-東大 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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析