國巨 (2327)-凱基-汐止券商分點個股進出

台股 » 個股 » 國巨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國巨

(2327)

可現股當沖

股價
615
漲跌
--
漲幅
0.00%
成交量
1,669張
產業
上市電子零組件類股
1871人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	4	615.50	615.00	-4	2,409	-0.17%
2024/04/25	5	618.80	0	0.00	615.00	5	2,414	0.21%
2024/04/24	3	614.32	23	615.09	624.00	-20	2,408	-0.83%
2024/04/23	3	606.34	1	607.00	607.00	2	2,442	0.08%
2024/04/22	3	601.67	6	605.83	599.00	-3	2,430	-0.12%
2024/04/19	3	590.00	2	593.47	588.00	1	2,393	0.04%
2024/04/18	1	587.00	0.2	591.00	593.00	0.8	2,348	0.04%
2024/04/17	10	590.00	1	594.00	593.00	9	2,342	0.38%
2024/04/16	1.1	585.61	0	0.00	585.00	1.1	2,348	0.05%
2024/04/15	11.1	607.77	4	605.00	602.00	7.1	2,322	0.31%
2024/04/12	1	619.00	2.8	617.36	618.00	-1.8	2,286	-0.08%
2024/04/11	3	611.00	1	616.00	609.00	2	2,256	0.09%
2024/04/10	4	622.75	4.2	623.80	621.00	-0.2	2,230	-0.01%
2024/04/09	2	616.00	4.2	623.17	615.00	-2.2	2,228	-0.10%
2024/04/08	3.1	619.32	2	623.00	617.00	1.1	2,225	0.05%
2024/04/03	1	620.00	1	614.00	614.00	0	2,189	0.00%
2024/04/02	1	613.00	1	619.95	616.00	0	2,171	0.00%
2024/04/01	4	618.50	6	618.17	622.00	-2	2,135	-0.09%
2024/03/29	0.1	594.00	0	0.00	591.00	0.1	2,016	0.00%
2024/03/28	0	0.00	3	591.67	594.00	-3	2,012	-0.15%
2024/03/27	0	0.00	0.1	575.00	581.00	-0.1	2,001	0.00%
2024/03/25	0	0.00	10	596.00	582.00	-10	1,987	-0.50%
2024/03/21	0	576.00	0	0.00	585.00	0	1,958	0.00%
2024/03/20	15	578.33	0	578.00	579.00	15	1,938	0.77%
2024/03/19	0	578.00	0	0.00	578.00	0	2,018	0.00%
2024/03/15	0.1	581.00	0	0.00	583.00	0.1	2,079	0.00%
2024/03/13	1	580.00	7	584.14	583.00	-6	2,121	-0.28%
2024/03/12	0	0.00	1.1	572.24	578.00	-1.1	2,092	-0.05%
2024/03/11	0	566.00	0	0.00	566.00	0	2,078	0.00%
2024/03/08	7.2	558.68	3	565.33	565.00	4.2	2,087	0.20%
2024/03/06	0	555.00	1	556.00	556.00	-1	2,040	-0.05%
2024/03/04	1	560.00	1	557.00	556.00	0	2,094	0.00%
2024/03/01	2	564.99	0	0.00	563.00	2	2,148	0.09%
2024/02/29	1	550.00	2	555.00	558.00	-1	2,085	-0.05%
2024/02/22	0.1	557.00	0	0.00	552.00	0.1	2,101	0.00%
2024/02/21	2	555.00	0	0.00	556.00	2	2,096	0.10%
2024/02/20	0	553.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	0	0.00	2	549.00	551.00	-2	2,097	-0.10%
2024/02/16	1	545.00	0	0.00	543.00	1	2,094	0.05%
2024/02/15	0	0.00	1	555.00	551.00	-1	2,067	-0.05%
2024/02/05	1	550.00	0	0.00	550.00	1	2,061	0.05%
2024/01/30	1	550.00	0	0.00	550.00	1	2,035	0.05%
2024/01/29	0	0.00	1	554.00	558.00	-1	2,030	-0.05%
2024/01/26	0	0.00	1	556.00	552.00	-1	2,033	-0.05%
2024/01/25	0	556.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	1	558.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	1	559.00	1	562.00	560.00	0	2,114	0.00%
2024/01/22	2	556.50	1	561.00	556.00	1	2,117	0.05%
2024/01/19	2	557.00	7	557.71	564.00	-5	2,127	-0.24%
2024/01/18	1	558.00	3	561.00	557.00	-2	2,132	-0.09%
2024/01/17	6	563.83	6	575.67	559.00	0	2,125	0.00%
2024/01/16	3	565.67	1	568.00	564.00	2	2,054	0.10%
2024/01/15	0	0.00	2	569.50	576.00	-2	2,039	-0.10%
2024/01/12	0	0.00	1	561.00	560.00	-1	2,035	-0.05%
2024/01/11	2	556.00	1	557.00	554.00	1	2,046	0.05%
2024/01/10	1	555.00	0	0.00	555.00	1	2,064	0.05%
2024/01/09	2	565.50	1	572.00	565.00	1	2,090	0.05%
2024/01/04	4	579.25	3	586.67	577.00	1	2,125	0.05%
2024/01/03	1	578.00	0	0.00	578.00	1	2,127	0.05%
2024/01/02	3	590.00	0.1	591.00	587.00	2.9	2,110	0.14%
2023/12/28	2	596.00	1.1	598.36	597.00	0.9	2,110	0.04%
2023/12/26	0	0.00	2.3	599.30	600.00	-2.3	2,124	-0.11%
2023/12/25	1.1	593.18	0	0.00	594.00	1.1	2,137	0.05%
2023/12/22	2	598.50	1	596.00	596.00	1	2,130	0.05%
2023/12/20	1	614.00	0	0.00	614.00	1	2,114	0.05%
2023/12/19	2	615.00	2	619.50	616.00	0	2,106	0.00%
2023/12/18	1.1	619.91	0	0.00	620.00	1.1	2,095	0.05%
2023/12/15	5	625.80	3	631.67	633.00	2	2,091	0.10%
2023/12/14	1	627.00	2.3	624.39	634.00	-1.3	2,058	-0.06%
2023/12/13	2	611.50	0	0.00	605.00	2	1,990	0.10%
2023/12/12	0	0.00	1	620.00	619.00	-1	1,991	-0.05%
2023/12/11	3	611.33	3	615.67	614.00	0	1,943	0.00%
2023/12/08	2	599.50	2.4	600.84	601.00	-0.4	1,894	-0.02%
2023/12/07	0	0.00	2	597.00	595.00	-2	1,905	-0.10%
2023/12/06	1	594.00	0	0.00	595.00	1	1,901	0.05%
2023/12/04	0	0.00	1	598.00	599.00	-1	1,861	-0.05%
2023/12/01	1	593.00	2	599.00	597.00	-1	1,862	-0.05%
2023/11/30	1	602.00	0	0.00	601.00	1	1,869	0.05%
2023/11/29	0	0.00	0	595.00	599.00	0	1,847	0.00%
2023/11/28	1	592.00	2	587.50	594.00	-1	1,921	-0.05%
2023/11/27	1	568.00	1	574.00	571.00	0	1,861	0.00%
2023/11/24	4	574.50	6	572.83	575.00	-2	1,859	-0.11%
2023/11/23	1	547.00	0	0.00	545.00	1	1,763	0.06%
2023/11/21	0	0.00	2	552.00	550.00	-2	1,781	-0.11%
2023/11/20	2	542.00	0	0.00	543.00	2	1,779	0.11%
2023/11/17	1	544.00	1	549.00	547.00	0	1,777	0.00%
2023/11/16	1	547.00	0	0.00	545.00	1	1,780	0.06%
2023/11/15	1	547.00	1	553.00	548.00	0	1,768	0.00%
2023/11/14	2	549.50	0	0.00	546.00	2	1,764	0.11%
2023/11/13	0	0.00	1	557.00	557.00	-1	1,781	-0.06%
2023/11/10	0	546.00	0	0.00	545.00	0	1,771	0.00%
2023/11/09	1	543.00	1	548.00	545.00	0	1,778	0.00%
2023/11/08	1	549.00	1	554.00	549.00	0	1,796	0.00%
2023/11/07	3	555.33	2	556.00	557.00	1	1,799	0.06%
2023/11/03	2	547.50	0	0.00	549.00	2	1,785	0.11%
2023/11/02	0	0.00	1	547.00	547.00	-1	1,778	-0.06%
2023/11/01	2	539.50	2	545.00	538.00	0	1,760	0.00%
2023/10/31	3	530.67	1	526.00	526.00	2	1,721	0.12%
2023/10/30	0	0.00	2	539.50	539.00	-2	1,730	-0.12%
2023/10/27	1	528.00	3	528.00	534.00	-2	1,733	-0.12%
2023/10/26	2	509.50	3	512.00	510.00	-1	1,725	-0.06%
2023/10/24	2	524.50	1	525.00	525.00	1	1,751	0.06%
2023/10/23	2	530.50	3	534.00	530.00	-1	1,790	-0.06%
2023/10/20	2	530.50	1	530.00	530.00	1	1,796	0.06%
2023/10/19	1	545.00	0	544.00	549.00	1	1,820	0.05%
2023/10/18	1	543.00	2.1	552.04	550.00	-1.1	1,839	-0.06%
2023/10/17	0	0.00	1.1	554.55	547.00	-1.1	1,808	-0.06%
2023/10/16	1	538.00	2	539.00	536.00	-1	1,782	-0.06%
2023/10/13	2	537.50	0.1	541.00	542.00	1.9	1,824	0.10%
2023/10/12	0	0.00	3	536.00	543.00	-3	1,840	-0.16%
2023/10/11	1	530.00	0	0.00	527.00	1	1,801	0.06%
2023/09/20	3	513.00	0	0.00	520.00	3	1,877	0.16%
2023/09/18	0	0.00	4	524.50	525.00	-4	1,903	-0.21%
2023/09/15	0	0.00	1	513.00	522.00	-1	1,898	-0.05%
2023/09/14	1	505.00	0	0.00	512.00	1	1,870	0.05%
2023/09/12	0	0.00	1	510.00	514.00	-1	1,892	-0.05%
2023/09/06	0	505.00	0	0.00	505.00	0	1,973	0.00%
2023/09/04	1	498.00	0	0.00	497.50	1	1,991	0.05%
2023/09/01	0	0.00	1	500.00	499.50	-1	1,977	-0.05%
2023/08/28	0	0.00	1	477.00	478.00	-1	2,013	-0.05%
2023/08/24	0	0.00	1	471.00	471.50	-1	2,210	-0.05%
2023/08/23	0	0.00	1	470.50	470.50	-1	2,265	-0.04%
2023/08/22	0	0.00	1	464.50	466.00	-1	2,359	-0.04%
2023/08/21	1	455.02	0	0.00	456.50	1	2,419	0.04%
2023/08/18	0	0.00	1	460.00	461.50	-1	2,467	-0.04%
2023/08/17	0	443.00	1	456.00	457.00	-1	2,495	-0.04%
2023/08/14	1	457.00	0	0.00	457.00	1	2,577	0.04%
2023/08/09	1	465.50	1	471.00	465.50	0	2,594	0.00%
2023/08/02	0.2	463.00	0	0.00	463.00	0.2	2,653	0.01%
2023/08/01	0	0.00	0	462.00	461.50	0	2,637	0.00%
2023/07/26	0	450.50	0	0.00	449.50	0	2,598	0.00%
2023/07/24	0	460.93	0	0.00	457.50	0	2,572	0.00%
2023/07/21	0	476.00	0	0.00	473.50	0	2,539	0.00%
2023/07/18	1	489.00	0	0.00	489.00	1	2,621	0.04%
2023/07/13	1	492.50	0	0.00	491.00	1	2,614	0.04%
2023/07/03	0	495.00	0	0.00	499.50	0	2,747	0.00%
2023/06/16	0	0.00	0.3	505.00	506.00	-0.3	2,851	-0.01%
2023/06/15	0.1	503.00	0	0.00	510.00	0.1	2,843	0.00%
2023/06/12	1	489.00	0	0.00	488.00	1	2,910	0.03%
2023/06/08	1	495.00	1	495.00	494.00	0	2,967	0.00%
2023/06/06	2	513.00	0	0.00	502.00	2	3,017	0.07%
2023/06/05	0	0.00	2	516.00	519.00	-2	2,987	-0.07%
2023/06/02	0.2	505.00	0	0.00	506.00	0.2	2,963	0.01%
2023/05/31	0	0.00	1	502.00	508.00	-1	2,953	-0.03%
2023/05/30	3.2	496.22	2	501.50	496.00	1.2	2,868	0.04%
2023/05/26	0.2	503.73	0	501.00	502.00	0.2	2,797	0.01%
2023/05/25	1.1	489.36	3	496.33	507.00	-1.9	2,742	-0.07%
2023/05/24	1	487.50	0	490.50	492.50	1	2,711	0.04%
2023/05/23	0	495.46	0	0.00	493.50	0	2,689	0.00%
2023/05/22	1	487.54	1	493.00	493.00	0	2,684	0.00%
2023/05/19	0	501.00	0	0.00	495.50	0	2,674	0.00%
2023/05/18	0	496.00	2	496.00	500.00	-2	2,777	-0.07%
2023/05/17	1	488.50	0	0.00	488.50	1	2,793	0.04%
2023/05/12	2	490.76	0	0.00	496.00	2	2,884	0.07%
2023/05/11	2	490.76	0	0.00	490.00	2	2,961	0.07%
2023/05/10	1	494.50	0	0.00	494.50	1	2,965	0.03%
2023/05/09	1	489.50	1	496.50	500.00	0	2,957	0.00%
2023/05/08	1	508.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	0	504.00	3	505.67	506.00	-3	2,957	-0.10%
2023/05/04	1	491.02	0	0.00	493.50	1	2,967	0.03%
2023/05/03	1	495.00	0	0.00	498.00	1	2,986	0.03%
2023/05/02	0	0.00	1	503.00	502.00	-1	3,036	-0.03%
2023/04/28	1	495.50	1	500.00	496.00	0	3,122	0.00%
2023/04/27	5	489.00	3	493.00	492.00	2	3,153	0.06%
2023/04/26	0	0.00	3	494.83	495.00	-3	3,150	-0.10%
2023/04/25	5	496.40	4	488.88	490.50	1	3,155	0.03%
2023/04/24	2	507.00	5	502.80	507.00	-3	3,135	-0.10%
2023/04/21	7	507.57	5	501.20	495.50	2	3,149	0.06%
2023/04/20	7.5	526.93	4	525.75	518.00	3.5	3,144	0.11%
2023/04/19	1	536.00	0	0.00	535.00	1	3,233	0.03%
2023/04/18	0.2	536.00	0	0.00	538.00	0.2	3,290	0.01%
2023/04/17	1	543.00	1	550.00	542.00	0	3,321	0.00%
2023/04/14	0	0.00	2	554.00	553.00	-2	3,301	-0.06%
2023/04/13	1	541.00	0	0.00	542.00	1	3,262	0.03%
2023/04/12	0	0.00	4	540.25	542.00	-4	3,214	-0.12%
2023/04/11	2	527.00	1	530.00	527.00	1	3,148	0.03%
2023/04/10	1.1	530.69	1	533.00	530.00	0.1	3,136	0.00%
2023/04/06	1	521.00	0	0.00	520.00	1	3,098	0.03%
2023/03/31	1	527.00	2	531.00	529.00	-1	3,095	-0.03%
2023/03/29	1	522.00	0	0.00	520.00	1	3,103	0.03%
2023/03/28	0	0.00	1	535.00	531.00	-1	3,146	-0.03%
2023/03/27	1	530.00	1	529.00	533.00	0	3,138	0.00%
2023/03/24	5	528.20	4	523.25	527.00	1	3,153	0.03%
2023/03/23	5	516.20	7	514.43	517.00	-2	3,147	-0.06%
2023/03/22	2	507.00	1	508.00	505.00	1	3,139	0.03%
2023/03/21	1	507.00	1	506.00	505.00	0	3,160	0.00%
2023/03/20	1	500.00	2	498.00	500.00	-1	3,157	-0.03%
2023/03/17	1	493.00	1	496.00	496.00	0	3,177	0.00%
2023/03/16	5	485.90	3	486.50	486.50	2	3,182	0.06%
2023/03/15	1	503.00	0	0.00	492.00	1	3,179	0.03%
2023/03/14	2	506.00	0	0.00	505.00	2	3,132	0.06%
2023/03/13	0	0.00	3	514.67	519.00	-3	3,134	-0.10%
2023/03/10	2	526.00	0	0.00	518.00	2	3,165	0.06%
2023/03/09	2	542.50	0	0.00	541.00	2	3,173	0.06%
2023/03/07	0	559.00	0	0.00	559.00	0	3,204	0.00%
2023/03/06	0	0.00	1	548.00	557.00	-1	3,199	-0.03%
2023/03/03	3	542.33	8	544.75	539.00	-5	3,168	-0.16%
2023/03/02	3	531.33	1	531.00	531.00	2	3,150	0.06%
2023/03/01	4	528.00	3	538.33	538.00	1	3,141	0.03%
2023/02/23	0	0.00	0.1	543.00	543.00	-0.1	3,113	0.00%
2023/02/22	2	545.00	0	0.00	541.00	2	3,120	0.06%
2023/02/16	0	0.00	2	567.00	575.00	-2	3,252	-0.06%
2023/02/15	1	543.00	1	545.00	545.00	0	3,223	0.00%
2023/02/14	0	0.00	3	537.33	540.00	-3	3,220	-0.09%
2023/02/13	2	510.00	2	513.50	516.00	0	3,261	0.00%
2023/02/10	2	506.50	6	514.00	516.00	-4	3,293	-0.12%
2023/02/09	5	518.40	0	0.00	511.00	5	3,308	0.15%
2023/02/08	0.2	530.00	0	0.00	531.00	0.2	3,286	0.01%
2023/02/07	0	0.00	1	533.00	529.00	-1	3,329	-0.03%
2023/02/06	1	533.00	1.1	537.63	533.00	-0.1	3,371	0.00%
2023/02/03	0	0.00	0.8	539.00	540.00	-0.8	3,427	-0.02%
2023/01/31	0	0.00	5	539.00	540.00	-5	3,468	-0.14%
2023/01/30	4	538.25	4	537.50	532.00	0	3,436	0.00%
2023/01/17	0	0.00	1	519.00	519.00	-1	3,372	-0.03%
2023/01/13	3	518.33	1	514.00	514.00	2	3,380	0.06%
2023/01/12	4	523.00	0	0.00	520.00	4	3,399	0.12%
2023/01/11	6	528.33	2	528.00	528.00	4	3,430	0.12%
2023/01/10	0	0.00	0.9	528.45	535.00	-0.9	3,429	-0.03%
2023/01/09	0	0.00	3.3	516.15	525.00	-3.3	3,404	-0.10%
2023/01/06	1	488.50	1	492.00	496.00	0	3,316	0.00%
2023/01/05	1	479.49	2	479.25	485.50	-1	3,296	-0.03%
2023/01/03	0	0.00	1	452.00	465.50	-1	3,399	-0.03%
2022/12/30	2	453.00	0	0.00	451.00	2	3,420	0.06%
2022/12/29	1	453.00	0	0.00	455.50	1	3,424	0.03%
2022/12/27	1	473.50	1	464.00	464.50	0	3,470	0.00%
2022/12/26	0	0.00	1	463.00	462.50	-1	3,473	-0.03%
2022/12/22	0	466.00	0	0.00	466.50	0	3,506	0.00%
2022/12/21	1	457.50	0	0.00	454.50	1	3,514	0.03%
2022/12/20	1	460.00	0	0.00	455.50	1	3,547	0.03%
2022/12/16	1	480.50	0	0.00	480.50	1	3,536	0.03%
2022/12/15	3	492.00	2.1	495.86	495.00	0.9	3,506	0.03%
2022/12/14	0	0.00	0	478.50	486.00	0	3,532	0.00%
2022/12/13	1	480.00	1	476.00	474.00	0	3,606	0.00%
2022/12/12	0	0.00	1	483.50	485.50	-1	3,583	-0.03%
2022/12/09	2	484.00	2	478.50	479.00	0	3,600	0.00%
2022/12/08	2	480.50	2	481.75	478.50	0	3,599	0.00%
2022/12/07	1	477.50	0.8	482.09	484.50	0.2	3,592	0.01%
2022/12/06	2.2	495.14	1.4	495.73	491.00	0.8	3,580	0.02%
2022/12/05	0	0.00	0.2	502.00	502.00	-0.2	3,582	-0.01%
2022/12/02	1	491.50	3	482.67	489.50	-2	3,542	-0.06%
2022/12/01	1	472.00	1	473.00	473.00	0	3,544	0.00%
2022/11/30	0	456.00	5.1	453.81	463.00	-5.1	3,479	-0.15%
2022/11/29	0	0.00	1	438.00	438.00	-1	3,419	-0.03%
2022/11/25	1	446.00	1	445.00	445.00	0	3,397	0.00%
2022/11/24	1	452.00	0	0.00	452.00	1	3,392	0.03%
2022/11/23	1	462.43	1	462.00	449.00	0	3,382	0.00%
2022/11/21	0	0.00	0	455.00	454.00	0	3,392	0.00%
2022/11/18	3	454.33	2.2	453.00	453.50	0.8	3,373	0.02%
2022/11/17	1	463.50	1.4	464.72	466.00	-0.4	3,349	-0.01%
2022/11/16	1	459.50	2	460.50	461.00	-1	3,355	-0.03%
2022/11/15	1	446.50	4.1	449.86	455.00	-3.1	3,294	-0.10%
2022/11/14	3	441.33	0	0.00	439.50	3	3,241	0.09%
2022/11/11	7	447.29	7.8	439.82	445.50	-0.8	3,187	-0.02%
2022/11/10	1	419.49	0	0.00	421.50	1	3,081	0.03%
2022/11/09	4	410.00	10.7	415.08	424.00	-6.7	3,065	-0.22%
2022/11/08	1	393.00	4	393.00	393.50	-3	3,012	-0.10%
2022/11/07	3	384.33	0	0.00	382.00	3	2,984	0.10%
2022/11/04	2	386.50	0	0.00	389.50	2	2,986	0.07%
2022/11/03	1	387.50	3	386.50	389.50	-2	2,937	-0.07%
2022/11/02	1	377.50	1	381.50	381.50	0	2,891	0.00%
2022/11/01	1	379.50	0	0.00	379.00	1	2,863	0.03%
2022/10/31	0.1	338.00	2.3	352.99	367.00	-2.2	2,807	-0.08%
2022/10/19	0	270.00	1	272.00	268.00	-1	2,763	-0.04%
2022/10/17	0	0.00	1	273.00	278.50	-1	2,718	-0.04%
2022/10/14	1.1	278.00	1	277.50	277.50	0.1	2,742	0.00%
2022/10/13	0.1	267.00	0	0.00	264.00	0.1	2,756	0.00%
2022/10/12	1	270.00	0	0.00	270.50	1	2,754	0.04%
2022/10/07	1	288.00	0	0.00	287.00	1	2,735	0.04%
2022/10/06	2	293.75	0	0.00	294.50	2	2,719	0.07%
2022/10/05	1	297.50	1	298.50	297.50	0	2,752	0.00%
2022/10/03	0.1	278.95	2	280.50	281.00	-1.9	2,786	-0.07%
2022/09/30	0	264.50	0	0.00	269.00	0	2,830	0.00%
2022/09/29	0	278.25	0	0.00	271.00	0	2,818	0.00%
2022/09/28	1	290.95	0	0.00	285.00	1	2,767	0.04%
2022/09/26	2	304.25	1	300.50	297.00	1	2,853	0.04%
2022/09/23	1	324.00	1	316.50	315.50	0	2,928	0.00%
2022/09/22	1	322.50	0	0.00	322.50	1	2,962	0.03%
2022/09/21	2	329.25	0	0.00	327.50	2	2,977	0.07%
2022/09/15	0	0.00	2.4	335.17	338.00	-2.4	2,977	-0.08%
2022/09/14	2	323.75	0	0.00	325.00	2	2,956	0.07%
2022/09/12	3	334.33	3	333.50	333.00	0	2,987	0.00%
2022/09/08	5	334.30	13	332.19	335.00	-8	2,968	-0.27%
2022/09/07	1	316.00	0	0.00	316.00	1	2,901	0.03%
2022/09/06	0	0.00	1	313.00	316.00	-1	2,909	-0.03%
2022/09/05	1	308.50	0	0.00	308.50	1	2,920	0.03%
2022/09/02	2	313.75	0	0.00	312.50	2	2,913	0.07%
2022/09/01	1	318.00	0	0.00	317.00	1	2,885	0.03%
2022/08/31	1	328.50	4	322.25	328.50	-3	2,863	-0.10%
2022/08/29	3	314.50	1	315.50	317.50	2	2,832	0.07%
2022/08/25	0	0.00	1	326.50	326.00	-1	2,770	-0.04%
2022/08/24	1	321.50	1	324.00	324.00	0	2,780	0.00%
2022/08/23	1	323.50	0	0.00	324.00	1	2,838	0.04%
2022/08/22	3	327.50	0	0.00	327.00	3	2,845	0.11%
2022/08/18	1	324.00	0	0.00	327.50	1	2,833	0.04%
2022/08/17	2	327.25	1	329.00	329.00	1	2,822	0.04%
2022/08/16	2	332.50	1	332.50	332.50	1	2,801	0.04%
2022/08/15	1	334.50	1	331.00	334.50	0	2,800	0.00%
2022/08/12	1	321.00	2	329.00	330.00	-1	2,799	-0.04%
2022/08/09	0.3	325.00	2	324.50	325.00	-1.8	2,791	-0.06%
2022/08/05	2	322.00	0	0.00	323.00	2	2,818	0.07%
2022/08/04	1	317.50	1	318.50	317.00	0	2,824	0.00%
2022/08/02	2	327.50	0	0.00	325.50	2	2,804	0.07%
2022/08/01	1	338.00	0	0.00	341.00	1	2,776	0.04%
2022/07/26	0	0.00	1	337.00	336.50	-1	2,779	-0.04%
2022/07/22	2	334.00	0	0.00	333.50	2	2,810	0.07%
2022/07/21	0	0.00	2	335.25	336.50	-2	2,826	-0.07%
2022/07/19	0	0.00	2	325.50	326.00	-2	2,770	-0.07%
2022/07/18	0	0.00	2	323.50	326.50	-2	2,759	-0.07%
2022/07/14	1	322.50	0	0.00	320.00	1	2,711	0.04%
2022/07/12	2	310.50	2	312.25	309.00	0	2,648	0.00%
2022/07/11	1	300.00	0	0.00	304.00	1	2,589	0.04%
2022/07/08	3	312.00	3	309.17	308.50	0	2,561	0.00%
2022/07/07	0	0.00	2	286.25	291.00	-2	2,477	-0.08%
2022/07/06	1	283.00	0	0.00	280.00	1	2,465	0.04%
2022/07/05	2.1	282.05	2	287.00	284.50	0.1	2,455	0.00%
2022/07/01	0	0.00	2	290.00	282.00	-2	2,373	-0.08%
2022/06/30	1	315.50	3	312.00	308.00	-2	2,292	-0.09%
2022/06/27	1	337.50	0	0.00	341.50	1	2,254	0.04%
2022/06/20	0	0.00	2	341.00	342.00	-2	2,165	-0.09%
2022/06/16	1	374.00	0	0.00	368.00	1	2,151	0.05%
2022/06/14	0.2	377.75	0	0.00	377.00	0.2	2,317	0.01%
2022/06/13	1	384.50	0	0.00	384.00	1	2,303	0.04%
2022/06/08	1	408.50	1	413.00	403.00	0	2,314	0.00%
2022/06/01	0	0.00	20	404.50	405.00	-20	2,432	-0.82%
2022/05/31	0	0.00	2	404.00	405.00	-2	2,444	-0.08%
2022/05/30	0	0.00	1	399.00	399.50	-1	2,397	-0.04%
2022/05/24	1	382.00	0	0.00	382.00	1	2,548	0.04%
2022/05/19	1	393.00	0	0.00	398.00	1	2,634	0.04%
2022/05/18	1	401.50	0	0.00	401.00	1	2,643	0.04%
2022/05/17	0	0.00	2	392.75	397.00	-2	2,639	-0.08%
2022/05/16	0	382.50	0	0.00	381.50	0	2,623	0.00%
2022/05/13	1	383.00	0	0.00	383.00	1	2,612	0.04%
2022/05/12	2	379.50	0	0.00	378.00	2	2,629	0.08%
2022/05/10	1	386.08	1	392.50	392.50	0	2,684	0.00%
2022/05/09	1	398.50	0	0.00	398.50	1	2,651	0.04%
2022/05/05	0	0.00	0.1	416.00	417.00	-0.1	2,680	0.00%
2022/05/04	0	0.00	1	408.50	408.50	-1	2,693	-0.04%
2022/04/29	0.1	404.00	0	0.00	404.50	0.1	2,759	0.00%
2022/04/28	1	405.50	1	405.00	405.00	0	2,788	0.00%
2022/04/27	0	396.00	0	0.00	407.00	0	2,815	0.00%
2022/04/22	0.3	405.50	0	0.00	405.50	0.3	2,949	0.01%
2022/04/21	0.1	411.50	0	0.00	412.50	0.1	3,014	0.00%
2022/04/15	0.1	405.00	0	0.00	405.00	0.1	3,190	0.00%
2022/04/12	0.1	391.46	2	393.00	393.00	-1.9	3,491	-0.05%
2022/04/11	0.4	399.87	0	0.00	398.00	0.4	3,799	0.01%
2022/04/07	1	415.97	0	0.00	409.00	1	3,871	0.03%
2022/04/06	1	420.00	1	423.50	423.50	0	3,865	0.00%
2022/03/30	0	0.00	2	438.00	440.00	-2	3,984	-0.05%
2022/03/28	1	423.00	1	421.00	431.50	0	4,080	0.00%
2022/03/25	0	0.00	1	436.00	430.50	-1	4,082	-0.02%
2022/03/22	0	0.00	2	427.75	432.00	-2	4,078	-0.05%
2022/03/18	5	420.60	0	0.00	423.50	5	4,022	0.12%
2022/03/17	1	431.00	4	432.25	445.50	-3	3,898	-0.08%
2022/03/11	1	434.00	0	0.00	434.00	1	3,873	0.03%
2022/03/08	1	417.00	1	424.00	414.50	0	3,907	0.00%
2022/03/07	0	430.00	1	427.50	427.00	-1	3,897	-0.02%
2022/03/04	1	453.00	0	0.00	450.50	1	3,893	0.03%
2022/03/02	1	462.50	0	0.00	462.50	1	3,956	0.03%
2022/03/01	0	0.00	1	465.00	465.00	-1	3,973	-0.03%
2022/02/25	2	448.25	0	0.00	451.50	2	3,971	0.05%
2022/02/24	1	449.00	0	0.00	448.00	1	3,958	0.03%
2022/02/23	22	465.84	0	0.00	463.50	22	3,927	0.56%
2022/02/22	0	0.00	1	467.50	469.50	-1	3,930	-0.03%
2022/02/21	0	0.00	1	476.00	479.50	-1	3,963	-0.03%
2022/02/18	1	464.50	1	472.00	473.00	0	4,013	0.00%
2022/02/17	0	0.00	1	476.00	467.50	-1	4,028	-0.02%
2022/02/16	1	470.50	0	0.00	472.50	1	4,053	0.02%
2022/02/15	0	466.50	1	465.00	464.50	-1	4,054	-0.02%
2022/02/14	3.2	467.66	0	0.00	464.00	3.2	4,050	0.08%
2022/02/10	0	0.00	6	477.08	489.50	-6	4,046	-0.15%
2022/02/09	0	0.00	1	464.00	466.00	-1	4,002	-0.02%
2022/02/08	1.2	456.75	1	459.00	456.50	0.2	4,004	0.00%
2022/02/07	2	456.50	0	0.00	454.00	2	4,000	0.05%
2022/01/25	3	457.67	4	454.00	451.00	-1	4,146	-0.02%
2022/01/21	2	468.75	0	0.00	469.50	2	4,123	0.05%
2022/01/20	1	488.97	0	0.00	481.50	1	4,162	0.02%
2022/01/19	1	495.00	0.1	491.00	487.50	0.9	4,149	0.02%
2022/01/18	0	0.00	1	514.00	502.00	-1	4,118	-0.02%
2022/01/14	0.1	488.00	0	0.00	492.00	0.1	4,047	0.00%
2022/01/13	0	0.00	0.1	500.00	498.00	-0.1	4,035	0.00%
2022/01/12	0	0.00	2	507.50	510.00	-2	4,026	-0.05%
2022/01/11	1	509.00	0	0.00	501.00	1	4,009	0.02%
2022/01/10	0	0.00	5	521.80	519.00	-5	3,956	-0.13%
2022/01/07	0	0.00	7	526.43	515.00	-7	3,941	-0.18%
2022/01/06	1.2	526.67	1	524.00	523.00	0.2	3,850	0.01%
2022/01/05	2	528.00	5.3	532.32	535.00	-3.3	3,789	-0.09%
2022/01/04	5	524.60	7	519.86	533.00	-2	3,671	-0.05%
2022/01/03	0	0.00	1	490.50	491.00	-1	3,353	-0.03%
2021/12/30	0	0.00	3.4	477.09	479.50	-3.4	3,300	-0.10%
2021/12/29	2	473.25	2	475.00	474.00	0	3,332	0.00%
2021/12/27	5	478.30	4	481.13	481.50	1	3,348	0.03%
2021/12/23	0	0.00	1	476.00	476.00	-1	3,393	-0.03%
2021/12/22	0	0.00	3	468.67	469.50	-3	3,393	-0.09%
2021/12/15	1	453.50	0	0.00	450.50	1	3,400	0.03%
2021/12/14	2.1	451.95	1	448.50	448.50	1.1	3,425	0.03%
2021/12/13	0	0.00	1	458.00	456.50	-1	3,448	-0.03%
2021/12/10	0.1	450.50	0	0.00	447.50	0.1	3,480	0.00%
2021/12/08	1	456.50	0	0.00	454.50	1	3,501	0.03%
2021/12/07	3.1	456.50	0	0.00	456.00	3.1	3,505	0.09%
2021/12/06	3	467.33	0	0.00	465.00	3	3,491	0.09%
2021/12/03	1.1	467.27	3	471.00	472.50	-1.9	3,533	-0.05%
2021/12/02	1	467.00	0	0.00	465.00	1	3,524	0.03%
2021/12/01	2	459.00	4	461.13	465.00	-2	3,536	-0.06%
2021/11/30	2	464.75	0	0.00	456.50	2	3,534	0.06%
2021/11/29	1	460.00	3	455.17	459.50	-2	3,527	-0.06%
2021/11/26	5	458.50	5	458.50	452.00	0	3,537	0.00%
2021/11/25	2	469.75	1	467.00	465.00	1	3,565	0.03%
2021/11/24	3	463.50	5	465.70	468.00	-2	3,593	-0.06%
2021/11/23	2	461.75	1	463.00	463.00	1	3,634	0.03%
2021/11/22	2	460.75	3	463.83	466.00	-1	3,701	-0.03%
2021/11/19	8	461.19	3	456.83	463.00	5	3,720	0.13%
2021/11/18	0	0.00	2	453.25	456.00	-2	3,746	-0.05%
2021/11/17	2	445.50	3	446.50	448.00	-1	3,775	-0.03%
2021/11/16	1	437.50	0	0.00	436.50	1	3,871	0.03%
2021/11/15	1	443.50	1	441.50	442.00	0	4,120	0.00%
2021/11/12	1	435.00	0	0.00	429.50	1	4,155	0.02%
2021/11/11	0	0.00	1	431.50	429.50	-1	4,196	-0.02%
2021/11/10	0	430.50	0	0.00	430.00	0	4,274	0.00%
2021/11/09	1	427.50	2	429.00	429.00	-1	4,380	-0.02%
2021/11/08	1	418.50	0	0.00	419.00	1	4,358	0.02%
2021/11/03	1	418.00	4	424.25	422.50	-3	4,458	-0.07%
2021/11/02	4	415.75	0	0.00	410.00	4	4,405	0.09%
2021/11/01	1	435.00	1	430.00	427.00	0	4,322	0.00%
2021/10/29	2	435.25	2	434.00	434.00	0	4,311	0.00%
2021/10/28	1	440.00	2	441.00	438.50	-1	4,310	-0.02%
2021/10/27	1	427.00	0	0.00	430.50	1	4,235	0.02%
2021/10/26	1	427.50	0	0.00	427.50	1	4,261	0.02%
2021/10/25	0	0.00	1	424.50	427.00	-1	4,254	-0.02%
2021/10/21	1	419.50	0	0.00	419.50	1	4,442	0.02%
2021/10/20	0	0.00	1	427.50	426.00	-1	4,495	-0.02%
2021/10/18	1	410.01	0	0.00	410.50	1	4,589	0.02%
2021/10/15	0	0.00	2	415.50	417.00	-2	4,678	-0.04%
2021/10/13	3	403.33	0	0.00	402.00	3	4,753	0.06%
2021/10/12	0	0.00	1	414.50	414.00	-1	4,751	-0.02%
2021/10/08	1	417.50	0	0.00	410.00	1	4,767	0.02%
2021/10/07	1	415.50	0	414.50	415.50	1	4,774	0.02%
2021/10/06	1	407.50	0	0.00	403.00	1	4,785	0.02%
2021/10/04	4	409.75	6	412.58	409.50	-2	4,776	-0.04%
2021/10/01	5	429.80	8	423.25	418.00	-3	4,818	-0.06%
2021/09/30	2	437.75	2	442.50	442.50	0	4,943	0.00%
2021/09/29	2	440.74	0	0.00	439.00	2	5,106	0.04%
2021/09/28	0	455.00	0	0.00	453.00	0	5,152	0.00%
2021/09/23	1	469.50	1	467.00	469.00	0	5,496	0.00%
2021/09/22	2	458.50	1	461.00	463.00	1	5,528	0.02%
2021/09/17	0	0.00	2	472.00	470.50	-2	5,571	-0.04%
2021/09/16	3	462.17	2	461.00	461.50	1	5,573	0.02%
2021/09/15	1	470.50	1	465.50	466.00	0	5,586	0.00%
2021/09/13	1	484.50	0	0.00	484.00	1	5,671	0.02%
2021/09/10	2	478.50	2	479.00	481.50	0	5,759	0.00%
2021/09/09	0	0.00	2	473.25	475.00	-2	5,996	-0.03%
2021/09/08	2	461.50	1	477.00	460.50	1	6,141	0.02%
2021/09/02	2	486.23	1	481.00	479.50	1	6,318	0.02%
2021/09/01	1	482.00	2	488.25	489.00	-1	6,367	-0.02%
2021/08/31	5	471.50	2	473.50	479.50	3	6,399	0.05%
2021/08/30	1	478.00	1	484.50	484.50	0	6,386	0.00%
2021/08/27	3	475.83	8	475.75	477.00	-5	6,368	-0.08%
2021/08/26	2	466.00	3	464.17	464.50	-1	6,378	-0.02%
2021/08/25	3	462.00	2	463.50	472.00	1	6,352	0.02%
2021/08/24	8	457.69	8	460.31	455.50	0	6,417	0.00%
2021/08/23	2	451.49	1	451.50	454.00	1	6,446	0.02%
2021/08/20	10	445.75	8	450.92	446.00	2	6,412	0.03%
2021/08/19	8	462.56	3	455.50	450.00	5	6,317	0.08%
2021/08/18	1	496.50	2	496.25	498.00	-1	6,165	-0.02%
2021/08/17	3	482.83	1	489.00	474.00	2	6,154	0.03%
2021/08/16	3	490.50	2	493.17	492.00	1	6,266	0.02%
2021/08/13	2	511.50	0	0.00	500.00	2	6,284	0.03%
2021/08/12	4	532.51	1	531.00	529.00	3	6,292	0.05%
2021/08/11	1	532.00	3	528.67	533.00	-2	6,487	-0.03%
2021/08/10	1.2	538.28	3	531.00	531.00	-1.8	6,647	-0.03%
2021/08/06	2	558.00	3.1	557.42	558.00	-1.1	7,108	-0.02%
2021/08/04	1	555.00	0	0.00	554.00	1	7,646	0.01%
2021/08/03	1	552.06	0	0.00	553.00	1	7,734	0.01%
2021/08/02	0	0.00	2	552.50	557.00	-2	7,840	-0.03%
2021/07/30	0.1	565.39	0	0.00	560.00	0.1	7,891	0.00%
2021/07/29	4	572.50	1	573.88	571.00	3	7,918	0.04%
2021/07/28	1	565.00	5.1	561.31	565.00	-4.1	8,050	-0.05%
2021/07/27	4.2	592.67	6	591.67	581.00	-1.8	8,046	-0.02%
2021/07/26	2	590.50	1	594.00	600.00	1	7,969	0.01%
2021/07/23	1	596.00	1.1	588.18	589.00	-0.1	7,938	0.00%
2021/07/22	3	594.00	0.5	595.00	591.00	2.5	7,932	0.03%
2021/07/21	0	0.00	1.2	586.85	588.00	-1.2	7,887	-0.02%
2021/07/20	2.1	571.57	1.1	568.25	568.00	1	7,901	0.01%
2021/07/19	2.3	581.22	4	573.25	583.00	-1.7	7,915	-0.02%
2021/07/16	0	0.00	2	578.50	578.00	-2	7,949	-0.03%
2021/07/15	2	589.95	2	592.00	586.00	0	8,102	0.00%
2021/07/13	1	589.00	1	596.00	581.00	0	8,160	0.00%
2021/07/12	1	586.12	2	592.00	586.00	-1	8,159	-0.01%
2021/07/09	2	583.52	1	589.00	584.00	1	8,206	0.01%
2021/07/08	7	598.87	3	596.67	590.00	4	8,194	0.05%
2021/07/07	7	602.14	3	609.67	603.00	4	8,163	0.05%
2021/07/06	2	588.50	7	591.29	597.00	-5	8,056	-0.06%
2021/07/05	1	571.00	3	568.67	571.00	-2	8,071	-0.02%
2021/07/02	0.1	555.00	1	554.88	556.00	-1	8,041	-0.01%
2021/07/01	4	569.25	3.1	562.03	557.00	0.9	8,044	0.01%
2021/06/29	3	558.67	1	568.00	555.00	2	7,936	0.03%
2021/06/28	0	0.00	3	542.33	545.00	-3	7,801	-0.04%
2021/06/25	3	535.33	2	540.50	535.00	1	7,826	0.01%
2021/06/23	0	0.00	2.1	533.76	534.00	-2.1	7,848	-0.03%
2021/06/22	0	0.00	0.1	533.00	525.00	-0.1	7,888	0.00%
2021/06/21	3	525.67	8	525.25	527.00	-5	7,870	-0.06%
2021/06/18	7	549.14	5	544.60	540.00	2	7,826	0.03%
2021/06/17	5	535.00	0	0.00	545.00	5	7,778	0.06%
2021/06/16	1.1	521.19	2	529.00	531.00	-1	7,623	-0.01%
2021/06/15	0	0.00	5.2	512.72	523.00	-5.2	7,543	-0.07%
2021/06/11	1.1	501.80	1	496.50	494.00	0.1	7,392	0.00%
2021/06/09	3	493.34	3.2	495.81	496.00	-0.2	7,502	0.00%
2021/06/08	5	489.90	4	491.38	497.50	1	7,606	0.01%
2021/06/07	5	480.52	2	476.49	477.50	3	7,769	0.04%
2021/06/04	1	488.00	1	491.00	491.00	0	7,782	0.00%
2021/06/03	4	495.25	2	491.75	494.50	2	7,907	0.03%
2021/06/02	2	485.80	6	498.17	486.00	-4	8,012	-0.05%
2021/06/01	7	500.29	8	506.13	500.00	-1	8,032	-0.01%
2021/05/31	7	504.29	4.2	502.28	505.00	2.9	8,075	0.04%
2021/05/28	1	489.50	2	488.75	490.00	-1	8,049	-0.01%
2021/05/27	0	0.00	5	478.70	478.50	-5	8,044	-0.06%
2021/05/26	1	474.50	1.1	479.77	481.00	-0.1	8,135	0.00%
2021/05/25	5	477.90	3	478.67	479.00	2	8,138	0.02%
2021/05/24	4.1	461.48	7	454.07	463.50	-3	8,191	-0.04%
2021/05/21	3	459.67	3	487.00	458.50	0	8,350	0.00%
2021/05/20	6	443.17	2	449.00	443.50	4	8,331	0.05%
2021/05/19	3	443.33	5	442.80	442.50	-2	8,333	-0.02%
2021/05/18	14	442.14	13	443.54	449.00	1	8,340	0.01%
2021/05/17	8	422.94	29	426.55	415.50	-21	8,427	-0.25%
2021/05/14	3	441.67	7	447.14	440.00	-4	8,287	-0.05%
2021/05/13	8.1	413.76	4	410.50	409.50	4.1	8,073	0.05%
2021/05/12	2.1	443.21	11	425.36	423.00	-8.9	7,929	-0.11%
2021/05/11	10.1	477.51	0	0.00	469.00	10.1	7,730	0.13%
2021/05/10	2	511.01	0	0.00	511.00	2	7,695	0.03%
2021/05/07	0	0.00	4	522.50	535.00	-4	7,753	-0.05%
2021/05/06	1	497.00	0	0.00	501.00	1	7,796	0.01%
2021/05/05	5	502.40	0	0.00	490.50	5	7,881	0.06%
2021/05/04	2	503.02	2	498.00	503.00	0	8,049	0.00%
2021/05/03	1	529.04	13	527.92	522.00	-12	8,230	-0.15%
2021/04/29	2	546.50	0	0.00	543.00	2	8,285	0.02%
2021/04/28	0.4	554.86	0.5	555.00	547.00	-0.1	8,373	0.00%
2021/04/27	7	558.71	0	0.00	555.00	7	8,464	0.08%
2021/04/26	1	559.00	3	561.00	560.00	-2	8,557	-0.02%
2021/04/23	4	556.50	1	563.00	554.00	3	8,685	0.03%
2021/04/22	1	554.00	1	550.00	546.00	0	8,861	0.00%
2021/04/21	5	560.00	0	0.00	557.00	5	9,069	0.06%
2021/04/20	0	0.00	1	569.00	571.00	-1	9,320	-0.01%
2021/04/19	2	555.50	0	0.00	553.00	2	9,393	0.02%
2021/04/16	21	547.24	1	552.00	551.00	20	9,653	0.21%
2021/04/15	0	0.00	2	544.50	553.00	-2	10,131	-0.02%
2021/04/14	1.1	538.64	0	0.00	546.00	1.1	10,236	0.01%
2021/04/12	2	571.00	1	563.00	563.00	1	10,560	0.01%
2021/04/09	1	579.00	0	0.00	578.00	1	10,571	0.01%
2021/04/08	2.2	584.77	42.2	583.06	587.00	-40.1	10,609	-0.38%
2021/04/07	1	564.00	1	571.00	570.00	0	10,587	0.00%
2021/04/01	0	0.00	0	553.00	553.00	0	10,672	0.00%
2021/03/31	41.1	553.51	1	555.00	553.00	40.1	10,747	0.37%
2021/03/30	0	0.00	0.3	563.00	563.00	-0.3	11,057	0.00%
2021/03/29	0.5	563.00	0	0.00	554.00	0.5	11,140	0.00%
2021/03/25	1	545.00	0	0.00	542.00	1	11,290	0.01%
2021/03/23	2	556.50	2	554.02	554.00	0	11,551	0.00%
2021/03/22	3	559.33	0	564.00	563.00	3	11,668	0.03%
2021/03/19	2.1	548.62	3	547.34	552.00	-0.9	11,983	-0.01%
2021/03/18	4.5	563.11	1	561.98	559.00	3.5	12,076	0.03%
2021/03/17	0.3	569.33	1	571.00	568.00	-0.7	12,371	-0.01%
2021/03/16	4	586.00	2	581.00	579.00	2	12,758	0.02%
2021/03/15	0	0.00	2	582.00	580.00	-2	13,158	-0.02%
2021/03/12	2	572.06	1	573.07	572.00	1	13,230	0.01%
2021/03/11	1	562.00	2	556.00	565.00	-1	13,241	-0.01%
2021/03/10	4	536.00	2	534.00	534.00	2	13,112	0.02%
2021/03/09	3	534.67	1	550.00	535.00	2	13,284	0.02%
2021/03/08	2	557.00	0	0.00	547.00	2	13,266	0.02%
2021/03/05	2	569.50	7	566.01	564.00	-5	13,334	-0.04%
2021/03/04	1	578.00	1	580.00	575.00	0	13,528	0.00%
2021/03/03	0	0.00	1	588.00	592.00	-1	13,543	-0.01%
2021/03/02	1	583.00	0	0.00	583.00	1	13,585	0.01%
2021/02/26	3.1	596.45	0	0.00	593.00	3.1	13,877	0.02%
2021/02/24	7	619.29	1	612.00	612.00	6	14,233	0.04%
2021/02/23	0	0.00	3	629.00	637.00	-3	14,323	-0.02%
2021/02/22	1	622.00	6	616.67	620.00	-5	14,226	-0.04%
2021/02/19	5	609.00	3	604.67	609.00	2	14,128	0.01%
2021/02/18	7.2	617.66	5	612.60	612.00	2.2	14,133	0.02%
2021/02/17	9.2	628.00	13	607.85	623.00	-3.8	14,120	-0.03%
2021/02/05	0	0.00	1	590.00	588.00	-1	13,936	-0.01%
2021/02/04	1	584.06	1	583.00	583.00	0	13,989	0.00%
2021/02/03	1	591.04	3	592.00	593.00	-2	14,107	-0.01%
2021/02/02	3	589.33	6	592.33	596.00	-3	14,114	-0.02%
2021/02/01	9	560.67	9.2	552.49	573.00	-0.2	14,079	0.00%
2021/01/29	4	586.50	2	590.00	574.00	2	13,973	0.01%
2021/01/28	6	579.17	2.1	583.29	577.00	3.9	13,970	0.03%
2021/01/27	1	587.00	7	600.14	597.00	-6	14,095	-0.04%
2021/01/26	10	612.50	3	601.13	597.00	7	14,352	0.05%
2021/01/25	13	629.46	12	634.16	626.00	1	14,157	0.01%
2021/01/22	1	611.00	0	0.00	608.00	1	13,907	0.01%
2021/01/21	7	601.86	2.1	603.00	608.00	4.9	13,821	0.04%
2021/01/20	2	595.58	6	594.83	594.00	-4	13,714	-0.03%
2021/01/19	1	607.00	1	605.00	608.00	0	13,633	0.00%
2021/01/18	5	594.40	4	601.00	602.00	1	13,587	0.01%
2021/01/15	2	602.54	1	613.00	602.00	1	13,422	0.01%
2021/01/14	16	598.01	15	601.20	608.00	1	13,162	0.01%
2021/01/13	18	607.39	27	593.85	604.00	-9	12,921	-0.07%
2021/01/12	11.1	577.18	0	0.00	575.00	11.1	12,604	0.09%
2021/01/11	5	588.60	3.1	591.07	592.00	2	12,407	0.02%
2021/01/08	4	562.50	11	556.12	572.00	-7	12,221	-0.06%
2021/01/07	2	521.50	18	525.49	529.00	-16	11,699	-0.14%
2021/01/06	22.1	516.20	28	512.59	513.00	-6	11,576	-0.05%
2021/01/05	8	526.11	21	531.14	528.00	-13	11,391	-0.11%
2021/01/04	8	518.50	7	520.57	520.00	1	11,327	0.01%
2020/12/31	11	517.09	14	517.43	518.00	-3	11,391	-0.03%
2020/12/30	15	511.60	13	516.69	521.00	2	11,285	0.02%
2020/12/29	7	506.29	8	506.25	506.00	-1	11,147	-0.01%
2020/12/28	12.1	501.81	10	502.00	502.00	2.1	11,076	0.02%
2020/12/25	29	503.93	1	500.00	500.00	28	11,117	0.25%
2020/12/24	22	505.18	18.1	511.30	504.00	3.9	11,211	0.03%
2020/12/23	15	484.13	14	491.46	492.00	1	10,873	0.01%
2020/12/22	6	483.42	4	485.88	477.50	2	10,803	0.02%
2020/12/21	12	479.29	14	485.07	482.00	-2	10,763	-0.02%
2020/12/18	7.1	487.62	3	489.17	485.50	4.1	10,661	0.04%
2020/12/17	16	489.25	21	488.60	495.00	-5	10,605	-0.05%
2020/12/16	10.1	496.09	15	497.83	495.50	-4.9	10,384	-0.05%
2020/12/15	7.1	502.81	5	498.40	488.50	2.1	10,241	0.02%
2020/12/14	12	519.00	13	519.31	520.00	-1	9,964	-0.01%
2020/12/11	30	510.38	26	516.50	518.00	4	9,826	0.04%
2020/12/10	7.1	510.14	10.1	509.51	509.00	-3	9,487	-0.03%
2020/12/09	21	492.69	26	487.15	499.00	-5	9,114	-0.05%
2020/12/08	9.1	466.24	22	466.80	466.50	-12.9	8,669	-0.15%
2020/12/07	8	459.88	6	463.92	458.50	2	8,607	0.02%
2020/12/04	3.7	458.78	1	461.00	459.00	2.7	8,562	0.03%
2020/12/03	15	457.27	21.3	457.70	460.50	-6.3	8,610	-0.07%
2020/12/02	7.2	449.66	3	452.33	450.00	4.2	8,368	0.05%
2020/12/01	7	448.86	8.3	449.15	454.00	-1.3	8,276	-0.02%
2020/11/30	11	444.86	14	445.40	442.00	-3	8,157	-0.04%
2020/11/27	0	0.00	7	433.36	436.00	-7	7,936	-0.09%
2020/11/26	4.1	424.27	7	425.36	428.50	-2.9	7,906	-0.04%
2020/11/25	19	430.57	11	430.77	423.00	8	7,934	0.10%
2020/11/24	10	427.35	20	436.70	437.50	-10	7,624	-0.13%
2020/11/23	3	415.50	7	416.79	418.50	-4	7,265	-0.06%
2020/11/20	6	407.44	7.1	412.45	412.00	-1.1	7,173	-0.02%
2020/11/19	5	405.60	11	403.09	404.00	-6	7,018	-0.09%
2020/11/18	1	397.57	0	0.00	399.50	1	7,016	0.01%
2020/11/17	4	399.38	2	400.50	398.50	2	7,138	0.03%
2020/11/16	8	399.38	2	398.75	396.50	6	7,492	0.08%
2020/11/13	1	398.00	3	399.17	397.00	-2	7,674	-0.03%
2020/11/12	2	394.50	2	395.00	395.50	0	7,652	0.00%
2020/11/11	0.1	393.50	5	392.90	392.50	-4.9	7,575	-0.06%
2020/11/10	5	387.40	1	391.50	388.00	4	7,471	0.05%
2020/11/09	1	388.00	1	387.50	388.00	0	7,478	0.00%
2020/11/06	3	383.33	2	383.75	381.50	1	7,575	0.01%
2020/11/05	1	384.00	34	383.96	386.50	-33	7,539	-0.44%
2020/11/04	9	382.61	4	381.25	381.50	5	7,496	0.07%
2020/11/03	8	372.63	25	368.26	377.50	-17	7,553	-0.23%
2020/11/02	3	353.17	0	0.00	352.50	3	7,342	0.04%
2020/10/30	1	349.50	4	354.13	355.50	-3	7,515	-0.04%
2020/10/29	11	350.00	4	350.75	351.00	7	7,518	0.09%
2020/10/28	10	356.05	0	0.00	357.00	10	7,623	0.13%
2020/10/27	3	358.17	3	359.17	359.00	0	7,710	0.00%
2020/10/26	0	0.00	8	361.13	363.00	-8	7,719	-0.10%
2020/10/23	1	355.00	0	0.00	354.00	1	7,812	0.01%
2020/10/22	1	354.00	0	0.00	354.50	1	8,411	0.01%
2020/10/21	4	360.13	3	357.17	356.50	1	8,727	0.01%
2020/10/20	0	0.00	1	359.00	360.00	-1	8,885	-0.01%
2020/10/19	8	362.19	4	360.75	360.00	4	9,021	0.04%
2020/10/16	1	360.00	9	359.67	359.50	-8	9,188	-0.09%
2020/10/14	1	355.50	2	355.75	354.00	-1	9,294	-0.01%
2020/10/13	7	357.29	10	356.80	356.50	-3	9,387	-0.03%
2020/10/12	11	361.68	6	353.50	353.00	5	9,402	0.05%
2020/10/08	6	361.42	7	362.50	363.00	-1	9,359	-0.01%
2020/10/07	2	354.50	2	355.75	356.00	0	9,362	0.00%
2020/10/05	3	350.00	5	351.80	354.50	-2	9,610	-0.02%
2020/09/30	4	350.00	12	350.42	351.50	-8	9,742	-0.08%
2020/09/29	4	346.50	10	349.30	348.00	-6	9,854	-0.06%
2020/09/28	0	0.00	1	326.00	331.50	-1	10,005	-0.01%
2020/09/25	7	332.71	1	322.00	324.00	6	10,214	0.06%
2020/09/24	9	333.56	8	333.06	331.00	1	10,258	0.01%
2020/09/23	4	342.38	1	342.00	341.50	3	10,305	0.03%
2020/09/22	4	343.63	13	344.58	344.00	-9	10,435	-0.09%
2020/09/21	3	350.67	1	357.00	348.00	2	10,815	0.02%
2020/09/18	0	0.00	2	358.50	357.00	-2	11,006	-0.02%
2020/09/17	1	357.00	5	357.00	357.50	-4	11,223	-0.04%
2020/09/16	3	352.00	1	354.00	353.00	2	11,480	0.02%
2020/09/15	4	355.63	0	0.00	355.50	4	11,677	0.03%
2020/09/14	4	356.63	4	357.00	358.50	0	11,925	0.00%
2020/09/11	1	345.50	2	348.50	349.50	-1	12,114	-0.01%
2020/09/10	9	348.94	4	347.88	345.00	5	12,332	0.04%
2020/09/09	5	345.70	4	348.00	350.50	1	12,512	0.01%
2020/09/08	7	348.36	11	348.00	350.00	-4	12,543	-0.03%
2020/09/07	2	339.00	2	342.00	335.50	0	12,587	0.00%
2020/09/04	3	337.67	4	341.38	340.00	-1	12,801	-0.01%
2020/09/03	2	340.50	4	339.25	344.00	-2	12,939	-0.02%
2020/09/02	2	335.75	1	340.00	335.00	1	13,002	0.01%
2020/09/01	4	329.63	3	331.33	337.00	1	13,192	0.01%
2020/08/31	4	333.88	3	334.83	333.00	1	13,528	0.01%
2020/08/28	1	335.50	2	341.00	340.50	-1	13,726	-0.01%
2020/08/27	3	335.17	3	334.17	336.50	0	13,928	0.00%
2020/08/26	2	335.00	2	335.25	337.00	0	14,096	0.00%
2020/08/25	2	332.75	0	0.00	333.00	2	14,292	0.01%
2020/08/24	1	339.00	0	0.00	333.50	1	14,375	0.01%
2020/08/21	4	339.38	4	334.00	344.00	0	14,441	0.00%
2020/08/20	21	337.33	25	327.90	330.00	-4	14,470	-0.03%
2020/08/19	12	357.96	11	358.05	354.50	1	14,228	0.01%
2020/08/18	9	373.22	0	0.00	373.00	9	14,298	0.06%
2020/08/17	0	0.00	2	378.00	379.00	-2	14,440	-0.01%
2020/08/14	5	376.10	2	374.75	375.00	3	14,667	0.02%
2020/08/13	5	378.70	1	375.50	376.50	4	15,105	0.03%
2020/08/12	8	387.06	9	381.67	380.50	-1	15,219	-0.01%
2020/08/11	5	385.80	5	386.30	385.50	0	15,357	0.00%
2020/08/10	1	386.00	1	386.00	384.50	0	15,642	0.00%
2020/08/07	24	398.02	24	391.58	390.00	0	15,917	0.00%
2020/08/06	8	394.25	6	391.50	391.50	2	15,909	0.01%
2020/08/05	6	399.50	14	398.29	397.50	-8	15,991	-0.05%
2020/08/04	8	390.75	6	391.17	391.00	2	16,000	0.01%
2020/08/03	12	395.33	15	391.70	390.00	-3	16,227	-0.02%
2020/07/31	10	383.55	5	387.70	389.00	5	16,468	0.03%
2020/07/30	3	382.50	2	381.50	381.50	1	16,727	0.01%
2020/07/29	15	381.13	13	381.42	382.50	2	17,464	0.01%
2020/07/28	16	398.78	19	399.97	384.00	-3	17,642	-0.02%
2020/07/27	21	402.38	50	403.08	406.00	-29	17,457	-0.17%
2020/07/24	5	390.30	4	388.63	389.50	1	17,439	0.01%
2020/07/23	11	392.05	4	393.75	389.50	7	17,949	0.04%
2020/07/22	1	396.00	8	394.69	396.00	-7	18,359	-0.04%
2020/07/21	2	388.25	5	388.90	388.00	-3	18,441	-0.02%
2020/07/20	2	380.75	4	381.75	382.00	-2	18,646	-0.01%
2020/07/17	3	377.83	4	381.25	379.00	-1	18,968	-0.01%
2020/07/16	1	378.00	2	378.50	377.00	-1	19,192	-0.01%
2020/07/15	5	378.10	8	374.06	374.50	-3	19,332	-0.02%
2020/07/14	9	379.78	7	376.71	374.00	2	19,688	0.01%
2020/07/13	9	376.94	7.1	379.94	380.50	1.9	19,916	0.01%
2020/07/10	17.1	374.99	4	373.00	370.50	13.1	20,835	0.06%
2020/07/09	10	382.75	7	380.93	379.50	3	20,941	0.01%
2020/07/08	14	388.96	6	389.25	387.00	8	21,081	0.04%
2020/07/07	16	389.63	11	391.14	392.50	5	21,183	0.02%
2020/07/06	17	374.97	11	377.82	378.50	6	21,407	0.03%
2020/07/03	2	377.75	3	377.67	377.00	-1	21,730	0.00%
2020/07/02	7	377.29	7	378.14	377.00	0	21,947	0.00%
2020/07/01	14	382.68	8	379.94	379.50	6	22,053	0.03%
2020/06/30	15	377.93	7	379.57	381.00	8	22,017	0.04%
2020/06/29	35	393.26	4	391.00	391.00	31	21,701	0.14%
2020/06/24	6	409.08	6	409.00	407.50	0	21,595	0.00%
2020/06/23	5	401.20	27	407.19	406.00	-22	21,573	-0.10%
2020/06/22	28	396.98	9	397.61	396.50	19	21,487	0.09%
2020/06/19	1	412.50	8	409.56	404.50	-7	21,565	-0.03%
2020/06/18	11	403.95	35	402.73	405.00	-24	21,525	-0.11%
2020/06/17	5	399.60	10	400.80	399.00	-5	21,523	-0.02%
2020/06/16	5	391.50	6	395.67	396.00	-1	21,656	0.00%
2020/06/15	22	383.64	9	381.28	382.00	13	21,862	0.06%
2020/06/12	11	371.95	2	373.25	381.00	9	22,147	0.04%
2020/06/11	12	388.83	9	385.61	383.50	3	22,548	0.01%
2020/06/10	2	395.75	4	397.50	394.50	-2	22,704	-0.01%
2020/06/09	5	394.00	9	392.06	392.50	-4	22,883	-0.02%
2020/06/08	18	392.44	13	392.85	393.00	5	23,169	0.02%
2020/06/05	23	396.78	19	389.11	387.50	4	23,158	0.02%
2020/06/04	17	398.74	16	400.53	400.50	1	23,039	0.00%
2020/06/03	7	392.86	19	391.53	392.00	-12	22,971	-0.05%
2020/06/02	13	386.38	5	384.70	383.00	8	22,862	0.03%
2020/06/01	8	377.50	8	380.63	385.50	0	22,847	0.00%
2020/05/29	5	368.60	5	369.70	370.50	0	22,950	0.00%
2020/05/28	7	376.50	10	375.15	370.00	-3	23,024	-0.01%
2020/05/27	24	373.42	34	374.90	376.00	-10	23,258	-0.04%
2020/05/26	20	378.73	2	379.00	371.00	18	23,586	0.08%
2020/05/25	23	362.93	57	364.01	376.00	-34	23,905	-0.14%
2020/05/22	13	374.54	4	372.63	371.50	9	23,914	0.04%
2020/05/21	14	384.68	26	383.42	382.00	-12	23,916	-0.05%
2020/05/20	11	387.86	4	387.88	384.50	7	23,896	0.03%
2020/05/19	13	375.62	7	373.86	373.00	6	23,524	0.03%
2020/05/18	13	377.81	14	373.43	369.00	-1	23,519	0.00%
2020/05/15	24	390.25	14	387.25	386.00	10	23,501	0.04%
2020/05/14	19	393.68	21	390.93	385.50	-2	23,283	-0.01%
2020/05/13	34	403.44	26	400.15	402.50	8	23,119	0.03%
2020/05/12	12	409.46	3	412.17	406.00	9	22,927	0.04%
2020/05/11	5	410.70	9	411.78	413.50	-4	22,828	-0.02%
2020/05/08	7	409.50	5	405.70	403.50	2	22,859	0.01%
2020/05/07	27	416.69	13	414.04	410.00	14	22,707	0.06%
2020/05/06	19	416.03	21	415.67	416.00	-2	22,443	-0.01%
2020/05/05	29	417.47	30	409.22	407.00	-1	22,198	0.00%
2020/05/04	17	381.03	16	387.44	391.50	1	21,593	0.00%
2020/04/30	12	391.79	18.5	390.74	391.00	-6.5	21,506	-0.03%
2020/04/29	8	385.00	3	383.83	380.00	5	21,313	0.02%
2020/04/28	24	388.98	18	389.33	383.50	6	21,175	0.03%
2020/04/27	15	362.33	28	367.79	379.50	-13	20,727	-0.06%
2020/04/24	5	342.00	6	347.00	345.00	-1	20,206	0.00%
2020/04/23	10	346.90	15	347.17	344.00	-5	19,998	-0.03%
2020/04/22	22	329.95	13	338.88	344.00	9	19,743	0.05%
2020/04/21	17	333.71	17	331.79	326.00	0	19,557	0.00%
2020/04/20	5	341.90	7	342.07	343.00	-2	19,488	-0.01%
2020/04/17	23	346.11	19	341.21	339.50	4	19,382	0.02%
2020/04/16	15	338.97	13.1	340.41	341.50	1.9	19,076	0.01%
2020/04/15	31	344.66	23	346.96	343.50	8	18,908	0.04%
2020/04/14	13	339.08	14	338.75	338.00	-1	18,422	-0.01%
2020/04/13	8	336.13	6	339.00	332.50	2	18,450	0.01%
2020/04/10	12	340.46	15	342.13	343.00	-3	18,307	-0.02%
2020/04/09	25	342.32	13	336.88	335.00	12	18,420	0.07%
2020/04/08	19	313.61	26	317.81	329.00	-7	17,944	-0.04%
2020/04/07	23	298.30	28	299.27	299.50	-5	17,628	-0.03%
2020/04/06	10	279.70	16	284.84	288.00	-6	17,532	-0.03%
2020/04/01	5	271.40	7	273.86	272.50	-2	17,404	-0.01%
2020/03/31	13	280.54	5	277.10	274.50	8	17,453	0.05%
2020/03/30	13	275.35	11	277.41	278.00	2	17,502	0.01%
2020/03/27	10	296.70	10	292.30	280.50	0	17,595	0.00%
2020/03/26	10	286.00	14	287.64	291.50	-4	17,504	-0.02%
2020/03/25	10	291.35	10	289.00	292.00	0	17,609	0.00%
2020/03/24	16	271.78	7	272.86	274.00	9	17,409	0.05%
2020/03/23	9	242.28	26	239.96	252.00	-17	17,266	-0.10%
2020/03/20	12	245.79	6	250.58	252.00	6	17,066	0.04%
2020/03/19	19.2	235.13	4	243.75	229.50	15.2	16,768	0.09%
2020/03/18	12	267.54	14	264.21	254.50	-2	16,462	-0.01%
2020/03/17	10	275.70	10	277.00	265.00	0	16,208	0.00%
2020/03/16	11	319.27	8	302.94	290.50	3	15,777	0.02%
2020/03/13	14.2	319.56	18	314.67	320.00	-3.9	15,477	-0.02%
2020/03/12	16	352.97	13	354.23	345.50	3	15,311	0.02%
2020/03/11	12	396.29	10	392.70	383.50	2	14,998	0.01%
2020/03/10	23	380.11	14	391.04	394.50	9	14,881	0.06%
2020/03/09	16	395.81	19	385.74	386.00	-3	14,982	-0.02%
2020/03/06	2	404.25	4	406.88	406.50	-2	15,083	-0.01%
2020/03/05	7	408.57	5	405.20	410.50	2	15,072	0.01%
2020/03/04	13	403.88	21	401.67	400.50	-8	14,924	-0.05%
2020/03/03	6	429.17	3	417.83	417.00	3	14,662	0.02%
2020/03/02	31	413.61	22	408.07	418.50	9	14,572	0.06%
2020/02/27	10	427.80	5	420.50	410.00	5	14,332	0.03%
2020/02/26	18	462.53	12.4	457.75	441.00	5.6	13,904	0.04%
2020/02/25	6	488.08	1	494.00	485.00	5	13,410	0.04%
2020/02/24	4	469.50	3	474.00	484.50	1	13,110	0.01%
2020/02/21	3	462.00	5	468.31	472.00	-2	12,946	-0.02%
2020/02/20	2	460.99	0	0.00	457.50	2	12,798	0.02%
2020/02/19	1	459.00	2	453.75	460.00	-1	12,707	-0.01%
2020/02/18	12	463.83	0	0.00	450.00	12	12,599	0.10%
2020/02/17	7	458.93	5	453.00	453.00	2	12,764	0.02%
2020/02/14	5	451.00	12	452.63	457.00	-7	12,670	-0.06%
2020/02/13	4	446.75	3	445.50	439.00	1	12,738	0.01%
2020/02/12	1	441.50	4	444.38	448.00	-3	12,673	-0.02%
2020/02/11	7	436.71	9	436.89	437.00	-2	12,601	-0.02%
2020/02/10	11	416.95	10	418.80	418.50	1	12,441	0.01%
2020/02/07	2	416.75	3	420.00	416.50	-1	12,358	-0.01%
2020/02/06	1	421.00	2	417.75	417.00	-1	12,329	-0.01%
2020/02/05	3	418.17	3	412.33	413.00	0	12,417	0.00%
2020/02/04	5	405.00	6	413.25	418.50	-1	12,328	-0.01%
2020/02/03	11	385.91	11	385.50	392.00	0	12,189	0.00%
2020/01/31	4	387.63	6	385.00	386.50	-2	12,084	-0.02%
2020/01/30	9	382.44	4	379.00	374.00	5	11,931	0.04%
2020/01/20	1	416.50	4	416.38	415.50	-3	11,795	-0.03%
2020/01/16	5	420.50	0	0.00	417.00	5	11,948	0.04%
2020/01/15	1	421.50	1	427.00	413.00	0	11,920	0.00%
2020/01/14	3	400.00	7	409.79	419.00	-4	11,961	-0.03%
2020/01/13	9	389.39	10	388.60	390.00	-1	11,852	-0.01%
2020/01/10	1	395.50	5	398.30	392.50	-4	11,859	-0.03%
2020/01/09	13	395.58	11	392.64	392.00	2	11,944	0.02%
2020/01/08	26	387.31	27	392.11	387.00	-1	11,937	-0.01%
2020/01/07	11	423.64	5	422.80	414.00	6	11,645	0.05%
2020/01/06	3	465.50	4	464.25	460.00	-1	11,658	-0.01%
2020/01/03	5	450.60	4	462.63	468.00	1	11,967	0.01%
2020/01/02	3	437.50	1	435.50	436.00	2	11,787	0.02%
2019/12/31	1	431.00	3	436.17	437.00	-2	11,843	-0.02%
2019/12/30	4	429.75	5.1	428.06	436.00	-1.1	11,735	-0.01%
2019/12/27	1.4	406.86	2	409.25	411.00	-0.6	11,692	-0.01%
2019/12/26	7	408.43	4	402.00	402.00	3	12,023	0.02%
2019/12/25	3	399.50	6	402.83	403.50	-3	12,124	-0.02%
2019/12/24	1	392.00	2	392.50	395.00	-1	12,256	-0.01%
2019/12/23	5	385.30	7	385.50	383.00	-2	12,052	-0.02%
2019/12/20	6	396.50	4	389.50	389.50	2	11,942	0.02%
2019/12/19	3	384.17	5	382.60	383.00	-2	11,581	-0.02%
2019/12/18	1	381.00	2	377.50	376.50	-1	11,516	-0.01%
2019/12/17	3	376.83	3	379.33	377.00	0	11,409	0.00%
2019/12/16	4	378.00	8	379.06	379.00	-4	11,374	-0.04%
2019/12/13	2	379.50	2	377.50	376.50	0	11,419	0.00%
2019/12/12	3	377.17	5	378.90	381.50	-2	11,277	-0.02%
2019/12/11	2	375.00	6	376.58	378.50	-4	11,125	-0.04%
2019/12/10	0	0.00	1	367.00	368.00	-1	10,969	-0.01%
2019/12/09	6	375.42	6	376.08	372.50	0	10,944	0.00%
2019/12/06	3	365.33	3	367.00	369.00	0	10,805	0.00%
2019/12/05	7	362.00	6	364.75	362.00	1	10,769	0.01%
2019/12/04	13	365.92	8	369.19	361.00	5	10,820	0.05%
2019/12/03	2	364.00	3	358.67	363.00	-1	10,523	-0.01%
2019/12/02	2	332.25	2	335.00	338.00	0	10,264	0.00%
2019/11/28	3	336.83	5	336.10	335.00	-2	10,723	-0.02%
2019/11/27	2	333.25	5	333.40	336.50	-3	10,677	-0.03%
2019/11/26	5	329.70	7	329.29	326.50	-2	10,604	-0.02%
2019/11/25	2	320.75	5	321.10	322.50	-3	10,538	-0.03%
2019/11/22	3	318.83	1	317.00	317.00	2	10,642	0.02%
2019/11/21	5	316.70	3	316.33	318.50	2	10,783	0.02%
2019/11/20	2	322.25	1	320.00	320.00	1	10,782	0.01%
2019/11/19	0	0.00	3	320.83	323.50	-3	10,827	-0.03%
2019/11/18	3	319.17	2	319.50	317.50	1	10,776	0.01%
2019/11/15	3	325.33	2	324.75	321.00	1	10,764	0.01%
2019/11/14	8	329.00	14	328.29	326.50	-6	10,669	-0.06%
2019/11/13	1	310.50	1	310.50	310.50	0	10,231	0.00%
2019/11/11	3	287.67	9	282.67	282.50	-6	10,261	-0.06%
2019/11/08	3	309.83	2	307.75	307.00	1	10,018	0.01%
2019/11/07	3	306.17	3	307.17	306.00	0	10,047	0.00%
2019/11/06	1	309.00	0	0.00	307.00	1	9,990	0.01%
2019/11/05	1	314.00	0	0.00	312.00	1	9,972	0.01%
2019/11/04	14	319.39	2	313.50	312.50	12	9,989	0.12%
2019/11/01	7	313.93	7	313.36	316.00	0	10,092	0.00%
2019/10/31	2	317.50	1	314.00	314.00	1	9,931	0.01%
2019/10/30	1	322.00	2	320.50	320.50	-1	9,866	-0.01%
2019/10/29	4	318.38	6	319.50	318.00	-2	9,798	-0.02%
2019/10/28	0	0.00	3	318.17	316.50	-3	9,828	-0.03%
2019/10/25	2	316.75	3	318.17	316.00	-1	9,810	-0.01%
2019/10/24	2	318.50	5	319.70	317.00	-3	9,735	-0.03%
2019/10/23	1	307.50	2	312.25	312.50	-1	9,601	-0.01%
2019/10/22	2	316.75	1	313.50	311.50	1	9,502	0.01%
2019/10/21	5	318.30	6	318.42	313.50	-1	9,444	-0.01%
2019/10/18	4	312.25	3	309.50	312.50	1	9,240	0.01%
2019/10/17	4	301.75	7	306.43	310.50	-3	9,121	-0.03%
2019/10/16	12	304.42	15	302.37	302.00	-3	9,068	-0.03%
2019/10/15	3	311.50	1	306.00	306.00	2	8,890	0.02%
2019/10/14	0	0.00	4	311.38	314.50	-4	8,738	-0.05%
2019/10/09	3	297.00	4	298.88	301.50	-1	8,561	-0.01%
2019/10/08	8	282.81	9	285.06	298.50	-1	8,237	-0.01%
2019/10/07	2	268.50	14	272.36	276.00	-12	7,784	-0.15%
2019/10/04	4	264.63	3	269.33	261.00	1	7,557	0.01%
2019/10/03	5	265.60	0	0.00	265.50	5	7,488	0.07%
2019/10/02	3	268.17	3	268.00	269.00	0	7,398	0.00%
2019/10/01	6	260.08	9	265.89	268.00	-3	7,267	-0.04%
2019/09/27	1	242.50	24	244.54	246.50	-23	6,985	-0.33%
2019/09/26	6	239.33	12	237.67	238.50	-6	6,770	-0.09%
2019/09/25	1	227.50	2	229.75	229.50	-1	6,527	-0.02%
2019/09/24	1	231.50	1	232.50	231.50	0	6,602	0.00%
2019/09/23	1	233.00	1	232.50	233.00	0	6,636	0.00%
2019/09/20	5	234.50	1	236.00	233.50	4	6,677	0.06%
2019/09/19	22	232.95	1	233.00	232.00	21	6,633	0.32%
2019/09/18	2	233.50	1	236.00	232.50	1	6,690	0.01%
2019/09/17	8	236.75	7	234.79	233.50	1	6,698	0.01%
2019/09/16	0	0.00	2	228.50	231.50	-2	6,647	-0.03%
2019/09/12	1	231.00	2	232.25	231.00	-1	6,833	-0.01%
2019/09/11	2	230.25	3	230.50	230.00	-1	6,911	-0.01%
2019/09/10	3	231.83	2	230.25	228.50	1	6,957	0.01%
2019/09/09	2	237.75	1	233.50	233.00	1	7,005	0.01%
2019/09/06	2	239.25	0	0.00	237.00	2	6,985	0.03%
2019/09/05	8	237.38	23	240.02	238.00	-15	6,921	-0.22%
2019/09/04	2	234.50	0	0.00	234.50	2	6,792	0.03%
2019/09/03	4	235.75	0	0.00	235.50	4	6,765	0.06%
2019/09/02	15	235.13	7	234.71	236.00	8	6,703	0.12%
2019/08/30	11	217.05	22.7	225.61	227.00	-11.7	6,498	-0.18%
2019/08/29	1	206.00	4	205.88	206.50	-3	6,338	-0.05%
2019/08/28	18	205.42	4.3	205.19	204.50	13.7	6,369	0.22%
2019/08/27	15	208.93	12	211.38	203.00	3	6,348	0.05%
2019/08/26	31	212.82	41	212.63	209.00	-10	6,334	-0.16%
2019/08/23	1	256.50	11	259.27	258.00	-10	6,231	-0.16%
2019/08/22	25	258.00	4	254.75	253.00	21	6,180	0.34%
2019/08/21	1	258.00	2	261.25	257.50	-1	6,140	-0.02%
2019/08/20	70	265.85	1	265.50	265.50	69	6,076	1.14%
2019/08/19	9	264.72	0	0.00	264.50	9	6,067	0.15%
2019/08/16	1	265.00	0	0.00	263.50	1	6,169	0.02%
2019/08/14	3	274.00	3	270.50	268.50	0	6,242	0.00%
2019/08/13	15	267.93	14	265.79	266.50	1	6,223	0.02%
2019/08/12	1	266.50	2	260.25	268.50	-1	6,311	-0.02%
2019/08/08	1	254.00	2	256.00	257.00	-1	6,341	-0.02%
2019/08/07	4	256.00	2	252.00	250.50	2	6,380	0.03%
2019/08/06	1	259.00	0	0.00	258.50	1	6,530	0.02%
2019/08/05	1	268.00	4	263.50	260.00	-3	6,653	-0.05%
2019/08/02	3	260.00	1	259.50	257.50	2	6,659	0.03%
2019/08/01	3	266.17	5	265.90	266.00	-2	6,678	-0.03%
2019/07/31	1	264.00	1	261.50	266.00	0	6,735	0.00%
2019/07/30	11	264.32	23	263.65	264.50	-12	6,751	-0.18%
2019/07/29	7	257.50	3	259.00	258.50	4	6,693	0.06%
2019/07/26	2	258.25	3	257.83	259.50	-1	6,791	-0.01%
2019/07/25	2	254.00	2	254.50	258.00	0	6,811	0.00%
2019/07/24	3	256.33	2	260.00	255.50	1	6,857	0.01%
2019/07/23	3	255.00	1	257.00	255.00	2	7,072	0.03%
2019/07/22	4	252.88	7	253.93	253.00	-3	7,114	-0.04%
2019/07/19	2	259.00	1	262.00	257.50	1	7,278	0.01%
2019/07/18	6	262.75	5	263.80	259.00	1	7,308	0.01%
2019/07/17	4	266.88	1	268.00	267.00	3	7,339	0.04%
2019/07/16	1	270.00	5	270.00	269.50	-4	7,398	-0.05%
2019/07/15	5	267.40	4	267.38	267.50	1	7,462	0.01%
2019/07/12	0	0.00	2	272.50	273.50	-2	7,635	-0.03%
2019/07/11	1	271.00	2	273.00	271.50	-1	7,939	-0.01%
2019/07/10	1	268.00	5	267.10	269.00	-4	7,981	-0.05%
2019/07/09	8	266.94	1	264.00	264.00	7	7,998	0.09%
2019/07/08	2	275.25	1	275.00	275.00	1	7,963	0.01%
2019/07/05	2	280.00	1	278.50	278.00	1	8,066	0.01%
2019/07/04	4	279.63	6	277.92	277.00	-2	8,069	-0.02%
2019/07/03	2	270.50	2	272.00	270.00	0	8,107	0.00%
2019/07/02	4	271.63	5	271.80	271.50	-1	8,194	-0.01%
2019/07/01	7	271.64	12	271.88	272.50	-5	8,287	-0.06%
2019/06/28	1	268.00	0	0.00	264.00	1	8,235	0.01%
2019/06/27	2	269.25	1	270.00	267.50	1	8,232	0.01%
2019/06/26	6	265.83	5	266.00	266.00	1	8,216	0.01%
2019/06/24	5	268.50	6	270.83	271.00	-1	8,203	-0.01%
2019/06/21	1	270.00	2	267.75	267.50	-1	8,223	-0.01%
2019/06/20	16	270.50	15	270.80	270.00	1	8,264	0.01%
2019/06/19	5	262.60	6	263.08	264.00	-1	8,166	-0.01%
2019/06/18	0	0.00	3	261.33	258.00	-3	8,118	-0.04%
2019/06/17	6	254.67	11	256.14	261.00	-5	8,121	-0.06%
2019/06/14	2	250.75	5	251.60	251.00	-3	8,100	-0.04%
2019/06/13	2	247.25	1	247.50	247.00	1	8,139	0.01%
2019/06/12	2	248.25	2	248.25	249.00	0	8,412	0.00%
2019/06/11	3	248.00	4	251.13	251.50	-1	8,450	-0.01%
2019/06/10	0	0.00	3	249.67	251.00	-3	8,413	-0.04%
2019/06/06	18	248.61	8	246.50	245.00	10	8,470	0.12%
2019/06/05	5	259.80	5	264.70	256.00	0	8,406	0.00%
2019/06/04	4	264.13	8	263.94	263.50	-4	8,298	-0.05%
2019/06/03	2	259.25	30	260.45	262.00	-28	8,309	-0.34%
2019/05/31	2	255.50	3	258.00	261.00	-1	8,295	-0.01%
2019/05/30	3	257.83	2	252.00	251.00	1	8,268	0.01%
2019/05/29	8	249.94	14	251.68	255.00	-6	8,300	-0.07%
2019/05/28	1	247.00	4	246.50	245.50	-3	8,516	-0.04%
2019/05/27	2	243.00	7	243.36	245.00	-5	8,683	-0.06%
2019/05/24	1	245.00	10	246.50	242.00	-9	8,740	-0.10%
2019/05/23	11	242.27	10.5	245.50	244.50	0.5	8,862	0.01%
2019/05/22	11	256.32	10	255.00	253.50	1	8,826	0.01%
2019/05/21	1	256.50	12	255.83	258.00	-11	8,950	-0.12%
2019/05/20	4	252.13	5	251.30	251.50	-1	8,962	-0.01%
2019/05/17	19	250.00	19	251.18	249.50	0	9,055	0.00%
2019/05/16	11	250.95	8	251.13	249.00	3	9,151	0.03%
2019/05/15	3	260.00	1	263.00	259.00	2	9,247	0.02%
2019/05/14	11	255.41	15.5	256.81	258.00	-4.5	9,619	-0.05%
2019/05/13	20	269.65	4	271.00	259.50	16	9,767	0.16%
2019/05/10	12	283.13	13	284.88	280.50	-1	9,627	-0.01%
2019/05/09	7	288.64	4	288.63	286.00	3	9,500	0.03%
2019/05/08	5	288.70	6	291.25	294.50	-1	9,514	-0.01%
2019/05/07	1	294.50	9	296.61	293.00	-8	9,594	-0.08%
2019/05/06	13	293.04	7	294.14	293.50	6	9,807	0.06%
2019/05/03	10	299.40	0	0.00	300.00	10	9,747	0.10%
2019/05/02	5	302.00	5	303.30	303.50	0	9,674	0.00%
2019/04/30	4	301.38	8	303.56	304.50	-4	9,690	-0.04%
2019/04/29	9	307.50	13	308.81	300.50	-4	9,725	-0.04%
2019/04/26	6	317.25	9	318.56	319.00	-3	9,583	-0.03%
2019/04/25	8	309.50	18	317.03	321.50	-10	9,624	-0.10%
2019/04/24	4	322.13	3	321.67	319.50	1	9,552	0.01%
2019/04/23	6	322.67	4	321.75	321.50	2	9,640	0.02%
2019/04/22	1	329.50	2	328.50	327.50	-1	9,626	-0.01%
2019/04/19	4	327.63	2	332.50	333.50	2	9,748	0.02%
2019/04/18	7	342.14	3	343.00	331.00	4	9,862	0.04%
2019/04/17	5	336.90	10	341.60	345.00	-5	9,990	-0.05%
2019/04/16	2	332.25	9	331.67	332.50	-7	9,759	-0.07%
2019/04/15	2	329.75	2	330.00	330.50	0	9,814	0.00%
2019/04/12	11	327.41	7	329.21	326.00	4	10,131	0.04%
2019/04/11	11	334.55	9	329.89	329.00	2	10,283	0.02%
2019/04/10	5	328.00	2	329.00	329.00	3	10,265	0.03%
2019/04/09	8	331.31	13	330.88	330.00	-5	10,321	-0.05%
2019/04/08	9	328.28	3	327.83	324.50	6	10,433	0.06%
2019/04/03	13	330.00	25	330.56	330.00	-12	10,555	-0.11%
2019/04/02	8	321.44	1	320.00	320.00	7	10,591	0.07%
2019/03/29	2	325.50	3	325.00	323.00	-1	10,728	-0.01%
2019/03/28	0	0.00	1	325.50	322.00	-1	10,981	-0.01%
2019/03/27	10	321.65	5	324.50	324.00	5	11,222	0.04%
2019/03/26	4	321.50	5	322.40	323.00	-1	11,369	-0.01%
2019/03/25	5	318.40	4	319.38	318.00	1	11,539	0.01%
2019/03/22	29	334.21	4	332.25	331.00	25	11,684	0.21%
2019/03/21	0	0.00	1	335.50	334.50	-1	11,979	-0.01%
2019/03/20	1	333.00	3	334.67	334.50	-2	12,400	-0.02%
2019/03/19	12.1	338.18	10	334.15	333.50	2.1	12,527	0.02%
2019/03/18	11	347.18	8	342.63	341.00	3	12,700	0.02%
2019/03/15	21	347.40	16	348.53	345.50	5	12,962	0.04%
2019/03/13	4	334.38	5	334.90	338.00	-1	13,305	-0.01%
2019/03/12	6	339.50	4	334.75	332.00	2	13,549	0.01%
2019/03/11	1	332.50	1	336.00	339.50	0	13,804	0.00%
2019/03/08	6	330.92	10	332.75	336.50	-4	14,058	-0.03%
2019/03/07	9	331.50	3	334.17	336.00	6	14,258	0.04%
2019/03/06	7	345.07	6	339.50	339.50	1	14,670	0.01%
2019/03/05	4	342.00	2	340.00	340.00	2	15,102	0.01%
2019/03/04	3	349.00	4	344.13	349.50	-1	15,341	-0.01%
2019/02/27	24	354.81	8	349.13	346.00	16	15,421	0.10%
2019/02/26	9	382.33	9	377.06	372.00	0	15,363	0.00%
2019/02/25	5	379.00	2	377.50	375.00	3	15,588	0.02%
2019/02/22	3	380.83	1	384.00	375.50	2	15,898	0.01%
2019/02/21	1	376.50	9	375.44	381.00	-8	15,977	-0.05%
2019/02/20	14	377.89	10	375.05	373.00	4	16,022	0.02%
2019/02/19	0	0.00	3	371.00	368.00	-3	16,155	-0.02%
2019/02/18	15	371.50	23	370.35	371.50	-8	16,227	-0.05%
2019/02/15	13	368.00	10	361.65	360.00	3	16,313	0.02%
2019/02/14	10	380.70	11	377.55	375.50	-1	16,411	-0.01%
2019/02/13	86	378.23	15	376.67	382.50	71	16,498	0.43%
2019/02/12	7	348.00	10	348.05	352.00	-3	16,465	-0.02%
2019/02/11	3	328.00	5.3	326.10	328.00	-2.3	16,537	-0.01%
2019/01/30	3	323.83	1	324.00	321.50	2	17,013	0.01%
2019/01/29	1	320.50	1	320.50	321.00	0	17,472	0.00%
2019/01/28	9	330.72	6	334.75	328.00	3	17,718	0.02%
2019/01/25	1	328.50	4.3	327.27	328.50	-3.3	18,290	-0.02%
2019/01/24	0.1	315.00	1	319.00	315.00	-1	18,538	-0.01%
2019/01/23	0	0.00	3	315.34	316.50	-3	19,031	-0.02%
2019/01/22	1.1	317.98	0	0.00	316.50	1.1	19,435	0.01%
2019/01/21	1.1	320.93	2	324.25	320.00	-1	19,803	0.00%
2019/01/18	0.1	318.50	0	0.00	318.50	0.1	20,210	0.00%
2019/01/17	10.1	317.33	4	318.50	313.50	6.1	20,494	0.03%
2019/01/16	2.1	317.74	4	316.88	317.50	-2	20,815	-0.01%
2019/01/15	2.1	311.80	8.1	313.07	314.00	-6.1	21,044	-0.03%
2019/01/14	2.1	306.04	3	307.00	307.00	-1	21,175	0.00%
2019/01/11	1.1	308.86	9	308.11	306.00	-8	21,492	-0.04%
2019/01/10	1.1	306.90	0	0.00	304.50	1.1	21,530	0.00%
2019/01/09	11	310.32	11	309.55	303.50	0	21,682	0.00%
2019/01/08	2.1	294.51	2	297.25	294.00	0.1	21,582	0.00%
2019/01/07	0.1	297.50	2	298.00	296.50	-1.9	21,821	-0.01%
2019/01/04	8	289.13	5	289.50	289.50	3	22,086	0.01%
2019/01/03	25	309.30	5	303.00	303.00	20	22,148	0.09%
2019/01/02	1	317.50	1	319.00	314.00	0	22,326	0.00%
2018/12/28	3	320.17	3	323.33	319.00	0	22,743	0.00%
2018/12/27	8	328.06	2	323.50	321.00	6	23,057	0.03%
2018/12/26	4	322.13	2	334.50	314.00	2	23,010	0.01%
2018/12/25	2	324.50	3	324.17	328.50	-1	22,973	0.00%
2018/12/24	0	0.00	3	328.50	331.00	-3	23,045	-0.01%
2018/12/22	6	324.25	5	322.50	322.50	1	23,071	0.00%
2018/12/21	9	317.94	26	318.33	328.00	-17	23,401	-0.07%
2018/12/20	9	310.83	10	316.80	314.00	-1	23,379	0.00%
2018/12/19	7	326.07	9	322.89	320.00	-2	23,332	-0.01%
2018/12/18	13	316.23	14	317.68	320.00	-1	23,364	0.00%
2018/12/17	8	318.94	11	320.50	321.50	-3	23,451	-0.01%
2018/12/14	9	304.72	12	311.25	320.00	-3	23,654	-0.01%
2018/12/13	9	319.06	4	322.25	314.50	5	23,631	0.02%
2018/12/12	5	340.50	8	340.31	338.50	-3	23,390	-0.01%
2018/12/11	3	325.20	7	326.36	332.00	-4	23,313	-0.02%
2018/12/10	5	328.50	1	344.50	323.50	4	23,451	0.02%
2018/12/07	1	357.00	9	355.83	356.50	-8	23,309	-0.03%
2018/12/06	9	362.33	5	355.70	349.50	4	23,214	0.02%
2018/12/05	10	391.10	2	387.75	388.00	8	23,066	0.03%
2018/12/04	10	409.55	0	0.00	401.50	10	23,116	0.04%
2018/12/03	2	404.00	28	396.04	407.00	-26	23,138	-0.11%
2018/11/30	2	363.00	0	0.00	370.00	2	23,150	0.01%
2018/11/29	55	370.09	11	361.77	359.50	44	23,039	0.19%
2018/11/28	25	347.66	19.1	350.90	357.50	5.9	22,901	0.03%
2018/11/27	17	332.65	8	338.38	340.00	9	22,647	0.04%
2018/11/26	2	326.50	4	324.38	327.00	-2	22,440	-0.01%
2018/11/23	2	325.25	1	336.00	319.00	1	22,378	0.00%
2018/11/22	11	341.64	11	338.64	332.00	0	22,313	0.00%
2018/11/21	18	328.36	29	327.24	340.00	-11	22,117	-0.05%
2018/11/20	6	317.50	7	319.29	321.00	-1	21,995	0.00%
2018/11/19	0	0.00	1	316.50	317.50	-1	21,950	0.00%
2018/11/16	8	316.06	19	316.50	310.00	-11	21,979	-0.05%
2018/11/15	2	306.00	7.2	307.84	312.00	-5.2	21,801	-0.02%
2018/11/14	3.2	312.19	0	0.00	306.00	3.2	21,837	0.01%
2018/11/13	2	301.75	11	304.00	311.00	-9	21,884	-0.04%
2018/11/12	8	308.38	3	309.17	310.00	5	21,928	0.02%
2018/11/09	7	322.50	8	323.88	329.00	-1	21,966	0.00%
2018/11/08	9.1	335.05	7	340.29	324.00	2.1	21,832	0.01%
2018/11/07	10	315.10	20	316.08	331.00	-10	21,787	-0.05%
2018/11/06	16	322.28	9	329.00	308.00	7	21,693	0.03%
2018/11/05	7	337.79	10	339.50	340.00	-3	21,585	-0.01%
2018/11/02	111	371.62	143	357.14	345.50	-32	21,659	-0.15%	大買/大賣/
2018/11/01	21	333.17	23	336.22	347.00	-2	21,253	-0.01%
2018/10/31	38	314.66	50	315.26	315.50	-12	20,947	-0.06%
2018/10/30	31	305.84	26	306.67	298.00	5	20,601	0.02%
2018/10/29	16	325.28	17	321.74	320.00	-1	20,523	0.00%
2018/10/26	20	319.83	26	324.44	324.00	-6	20,366	-0.03%
2018/10/25	5	325.20	6	324.79	315.50	-1	20,022	-0.01%
2018/10/24	11	363.59	10	363.15	349.00	1	19,958	0.01%
2018/10/23	20	383.20	14	371.00	366.00	6	19,663	0.03%
2018/10/22	10	382.30	11	380.32	390.00	-1	19,377	-0.01%
2018/10/19	15	394.37	13	396.38	394.00	2	19,227	0.01%
2018/10/18	12	424.79	10	422.75	421.50	2	18,942	0.01%
2018/10/17	12	429.79	16	437.31	418.00	-4	18,861	-0.02%
2018/10/16	10	419.00	10	423.60	419.00	0	18,685	0.00%
2018/10/15	16	413.44	14	421.00	410.00	2	18,626	0.01%
2018/10/12	17	405.71	17.2	411.98	415.00	-0.2	18,516	0.00%
2018/10/11	10	391.90	20.2	397.70	388.00	-10.2	18,424	-0.06%
2018/10/09	37	422.59	11	419.45	423.50	26	18,235	0.14%
2018/10/08	23	391.39	40	395.18	404.00	-17	17,981	-0.09%
2018/10/05	11	410.41	9	419.48	403.00	2	17,564	0.01%
2018/10/04	5	454.20	10	450.90	446.00	-5	17,277	-0.03%
2018/10/03	2	455.75	3	458.00	451.00	-1	17,402	-0.01%
2018/10/02	9	471.61	4	464.25	458.00	5	17,240	0.03%
2018/10/01	0	0.00	3	461.83	470.00	-3	17,144	-0.02%
2018/09/28	11.2	465.42	7	462.50	459.00	4.2	17,136	0.02%
2018/09/27	4	472.38	5	481.60	466.00	-1	16,819	-0.01%
2018/09/26	6	509.83	4	499.75	490.00	2	16,641	0.01%
2018/09/25	5	506.60	4	510.00	506.00	1	16,651	0.01%
2018/09/21	5	507.80	11	505.82	514.00	-6	16,571	-0.04%
2018/09/20	12	480.33	9	477.33	490.00	3	16,382	0.02%
2018/09/19	14.1	493.82	11	496.27	479.00	3.1	15,986	0.02%
2018/09/18	4	513.00	5	512.20	501.00	-1	15,768	-0.01%
2018/09/17	1	529.00	5	527.60	533.00	-4	15,646	-0.03%
2018/09/14	15.1	528.24	14	530.86	534.00	1.1	15,608	0.01%
2018/09/13	5	522.60	6	535.17	508.00	-1	15,358	-0.01%
2018/09/12	5	527.00	4	527.50	528.00	1	15,240	0.01%
2018/09/11	9	551.42	16	546.56	546.00	-7	15,244	-0.05%
2018/09/10	11	531.18	7	538.86	532.00	4	15,046	0.03%
2018/09/07	13	559.77	8	553.13	545.00	5	14,799	0.03%
2018/09/06	3	596.00	6	616.50	595.00	-3	14,466	-0.02%
2018/09/05	6	626.33	4	627.00	611.00	2	14,238	0.01%
2018/09/04	4	610.00	5	622.40	630.00	-1	14,222	-0.01%
2018/09/03	8	650.37	8.8	663.92	629.00	-0.8	13,956	-0.01%
2018/08/31	4	700.25	5	696.80	698.00	-1	13,827	-0.01%
2018/08/30	7	700.14	3	703.33	696.00	4	13,859	0.03%
2018/08/29	3	696.00	6	699.00	705.00	-3	13,851	-0.02%
2018/08/28	6	694.33	3	687.33	675.00	3	13,739	0.02%
2018/08/27	3	670.00	4	688.25	695.00	-1	13,582	-0.01%
2018/08/24	5	642.20	4	642.50	643.00	1	13,402	0.01%
2018/08/23	0	0.00	6	649.83	628.00	-6	13,317	-0.05%
2018/08/22	6	655.17	1	653.00	650.00	5	13,214	0.04%
2018/08/21	6	663.17	14	664.50	673.00	-8	13,070	-0.06%
2018/08/20	5	641.60	5	642.40	662.00	0	12,901	0.00%
2018/08/17	8	665.63	12	661.08	630.00	-4	12,641	-0.03%
2018/08/16	11	631.73	16.3	645.70	663.00	-5.3	12,302	-0.04%
2018/08/15	9	617.56	3	613.00	610.00	6	12,018	0.05%
2018/08/14	5	624.60	9	624.11	637.00	-4	11,792	-0.03%
2018/08/13	8.2	613.03	10	624.90	597.00	-1.8	11,467	-0.02%
2018/08/10	8.1	678.76	2.6	667.96	651.00	5.5	11,084	0.05%
2018/08/09	6	728.67	4	741.75	720.00	2	10,698	0.02%
2018/08/08	2	794.00	3	797.33	742.00	-1	10,347	-0.01%
2018/08/07	1	734.00	3	772.00	788.00	-2	10,030	-0.02%
2018/08/06	7	745.86	7	747.86	724.00	0	10,095	0.00%
2018/08/03	6	726.33	7	726.43	730.00	-1	10,156	-0.01%
2018/08/02	10	743.10	11	753.55	716.00	-1	9,950	-0.01%
2018/08/01	5	785.20	7	788.43	795.00	-2	9,883	-0.02%
2018/07/31	2	794.00	3	766.33	781.00	-1	9,829	-0.01%
2018/07/30	3.1	844.90	0	0.00	840.00	3.1	9,636	0.03%
2018/07/27	4	914.00	0	0.00	933.00	4	9,581	0.04%
2018/07/26	2	922.50	1	929.00	915.00	1	9,643	0.01%
2018/07/25	3	907.33	5	910.40	925.00	-2	9,619	-0.02%
2018/07/24	11	869.73	11	868.45	893.00	0	9,720	0.00%
2018/07/23	3	816.67	4.1	819.30	843.00	-1.1	9,844	-0.01%
2018/07/20	6.1	857.54	8	867.38	812.00	-1.9	9,892	-0.02%
2018/07/19	11	872.64	7	868.14	892.00	4	9,848	0.04%
2018/07/18	9.8	905.53	8	890.13	860.00	1.8	9,781	0.02%
2018/07/17	8	922.63	8	913.50	904.00	0	9,682	0.00%
2018/07/16	6	994.83	6	979.33	962.00	0	9,580	0.00%
2018/07/13	5.1	1012.75	3	1007.67	998.00	2.1	9,632	0.02%
2018/07/12	6	989.67	8	995.50	1005.00	-2	9,608	-0.02%
2018/07/11	8	980.00	5	978.00	965.00	3	9,508	0.03%
2018/07/10	8	1036.88	11	1040.46	1045.00	-3	9,173	-0.03%
2018/07/09	10.1	1035.50	6	1042.50	1020.00	4.1	9,168	0.04%
2018/07/06	5	1153.00	1	1095.00	1175.00	4	9,120	0.04%
2018/07/05	6	1168.33	4	1166.25	1115.00	2	9,021	0.02%
2018/07/04	5	1174.00	5	1182.00	1180.00	0	8,974	0.00%
2018/07/03	5	1243.00	15	1231.00	1165.00	-10	8,943	-0.11%
2018/07/02	3	1183.33	2	1180.00	1230.00	1	8,742	0.01%
2018/06/29	6	1100.83	5	1106.00	1125.00	1	8,658	0.01%
2018/06/28	5	1035.00	3	1041.67	1055.00	2	8,572	0.02%
2018/06/27	8	1061.25	3	1061.67	1020.00	5	8,554	0.06%
2018/06/25	0	0.00	1	957.00	949.00	-1	8,446	-0.01%
2018/06/22	8	986.00	9	968.67	942.00	-1	8,464	-0.01%
2018/06/21	6	1020.50	5	1006.60	987.00	1	8,456	0.01%
2018/06/20	12	989.25	15	988.20	1010.00	-3	8,485	-0.04%
2018/06/19	3	1105.00	3	1098.33	1035.00	0	8,404	0.00%
2018/06/15	7	1082.14	7	1090.00	1135.00	0	8,410	0.00%
2018/06/14	4	1128.75	5	1130.00	1080.00	-1	8,400	-0.01%
2018/06/13	2	1097.50	3	1095.00	1130.00	-1	8,377	-0.01%
2018/06/12	2	1197.50	0	0.00	1135.00	2	8,374	0.02%
2018/06/11	4	1216.25	2	1227.50	1210.00	2	8,254	0.02%
2018/06/08	7	1222.86	3	1198.33	1180.00	4	8,214	0.05%
2018/06/07	4	1177.50	4.2	1197.11	1230.00	-0.2	8,254	0.00%
2018/06/06	2	1100.00	6	1110.83	1125.00	-4	8,199	-0.05%
2018/06/05	12	1040.00	10	1035.00	1025.00	2	8,160	0.02%
2018/06/04	0	0.00	1	1075.00	1070.00	-1	8,132	-0.01%
2018/06/01	8	972.63	8	972.75	982.00	0	8,189	0.00%
2018/05/31	1.1	1031.10	0	0.00	951.00	1.1	8,259	0.01%
2018/05/30	6.1	1032.48	4	1038.75	1035.00	2.1	8,238	0.02%
2018/05/29	0	0.00	1	1055.00	1090.00	-1	8,203	-0.01%
2018/05/28	0.1	1065.00	1	1065.00	1065.00	-1	8,265	-0.01%
2018/05/24	0	0.00	0.1	913.00	913.00	-0.1	8,482	0.00%
2018/05/23	1.1	970.62	0	0.00	883.00	1.1	8,545	0.01%
2018/05/21	0	0.00	2	896.00	974.00	-2	8,574	-0.02%
2018/05/18	3	873.33	2	900.00	886.00	1	8,598	0.01%
2018/05/16	1	1000.00	0	0.00	926.00	1	8,565	0.01%
2018/05/15	1	988.00	0	0.00	1000.00	1	8,607	0.01%
2018/05/14	2	910.00	7	910.71	913.00	-5	8,578	-0.06%
2018/05/11	17	862.65	14	847.36	830.00	3	8,639	0.03%
2018/05/10	2	786.00	4	788.00	845.00	-2	8,382	-0.02%
2018/05/09	7	768.00	7	767.00	769.00	0	8,193	0.00%
2018/05/08	3	750.33	1	758.00	718.00	2	8,066	0.02%
2018/05/07	4	729.25	6.7	723.41	741.00	-2.7	7,911	-0.03%
2018/05/04	6	670.50	6	670.67	674.00	0	7,867	0.00%
2018/05/03	1	652.00	2	653.50	653.00	-1	7,785	-0.01%
2018/05/02	3	649.67	3	653.67	655.00	0	7,734	0.00%
2018/04/30	5	631.00	7	628.43	627.00	-2	7,707	-0.03%
2018/04/26	14	603.64	15	603.20	593.00	-1	7,738	-0.01%
2018/04/25	7	624.29	2	622.50	584.00	5	7,584	0.07%
2018/04/24	7	648.00	6	636.33	639.00	1	7,374	0.01%
2018/04/23	1	647.00	1	653.00	684.00	0	7,193	0.00%
2018/04/20	1	644.00	2	651.50	622.00	-1	7,192	-0.01%
2018/04/19	9	672.78	6	673.17	650.00	3	7,135	0.04%
2018/04/18	0	0.00	1	616.00	664.00	-1	6,969	-0.01%
2018/04/17	4	620.00	4	621.25	604.00	0	6,938	0.00%
2018/04/16	5	600.00	5	594.36	616.00	0	6,791	0.00%
2018/04/13	3	562.00	2	562.00	560.00	1	6,736	0.01%
2018/04/12	3	543.33	3.5	551.14	552.00	-0.5	6,707	-0.01%
2018/04/10	1	535.00	2.2	543.46	545.00	-1.2	6,796	-0.02%
2018/04/03	1	500.00	2	504.00	511.00	-1	6,666	-0.02%
2018/04/02	1	525.00	0	0.00	503.00	1	6,673	0.01%
2018/03/31	1.5	540.00	0	0.00	522.00	1.5	6,625	0.02%
2018/03/29	0	0.00	3	512.00	520.00	-3	6,608	-0.05%
2018/03/27	0	0.00	2	500.75	503.00	-2	6,542	-0.03%
2018/03/23	3	490.17	2	489.00	484.00	1	6,424	0.02%
2018/03/22	3.9	508.64	0	0.00	507.00	3.9	6,438	0.06%
2018/03/21	3	475.33	3	481.33	488.00	0	6,366	0.00%
2018/03/20	1	437.00	1	464.50	467.00	0	6,256	0.00%
2018/03/19	1	441.00	1	434.00	441.00	0	6,150	0.00%
2018/03/16	2	412.50	3	415.83	425.00	-1	6,091	-0.02%
2018/03/15	1	406.50	2	411.50	417.50	-1	6,030	-0.02%
2018/03/14	6	411.75	5	420.20	405.50	1	6,045	0.02%
2018/03/13	0	0.00	1	414.00	419.00	-1	6,009	-0.02%
2018/03/12	1	417.00	1	413.50	410.00	0	5,998	0.00%
2018/03/09	2	403.25	3	408.00	405.50	-1	5,986	-0.02%
2018/03/08	0	0.00	2	402.50	400.50	-2	5,903	-0.03%
2018/03/07	3	388.83	3	388.67	393.50	0	5,856	0.00%
2018/03/06	1	379.50	3	381.67	383.50	-2	5,819	-0.03%
2018/03/05	4	379.88	4	377.25	377.00	0	6,084	0.00%
2018/03/02	4	353.25	8	354.56	365.50	-4	6,006	-0.07%
2018/03/01	4	342.63	6	340.42	346.00	-2	5,882	-0.03%
2018/02/27	1	329.00	1	333.00	330.50	0	5,833	0.00%
2018/02/26	1	325.00	1	328.00	325.00	0	5,824	0.00%
2018/02/23	10	338.60	4	340.88	325.00	6	5,726	0.10%
2018/02/21	1	326.00	2	322.75	326.00	-1	5,491	-0.02%
2018/02/12	1	319.00	1	317.00	312.00	0	5,437	0.00%
2018/02/09	4	325.00	1	324.00	331.50	3	5,426	0.06%
2018/02/08	1	358.00	0	0.00	348.00	1	5,406	0.02%
2018/02/07	2	361.00	2	362.75	357.50	0	5,364	0.00%
2018/02/06	6	368.33	5	350.00	354.00	1	5,307	0.02%
2018/02/05	5	385.70	4	387.25	385.00	1	5,207	0.02%
2018/02/02	2	400.75	4	401.25	400.00	-2	5,176	-0.04%
2018/02/01	1	387.00	1	383.00	386.00	0	5,070	0.00%
2018/01/31	6	379.00	6	379.17	387.00	0	5,049	0.00%
2018/01/30	5	375.40	4	376.63	373.00	1	5,001	0.02%
2018/01/29	6	377.00	6	374.08	382.50	0	4,960	0.00%
2018/01/26	5	383.80	4	383.63	373.00	1	4,892	0.02%
2018/01/25	2	389.50	2	391.25	395.50	0	4,805	0.00%
2018/01/24	3	398.33	2	399.00	397.00	1	4,794	0.02%
2018/01/23	3	415.33	1	413.50	395.00	2	4,728	0.04%
2018/01/22	15	409.07	17	388.09	415.00	-2	4,613	-0.04%
2018/01/19	14	372.57	14	371.07	389.00	0	4,490	0.00%
2018/01/18	9	359.33	9	363.39	362.00	0	4,482	0.00%
2018/01/17	12	353.04	12	349.83	355.00	0	4,397	0.00%
2018/01/16	17	356.29	17	347.82	360.50	0	4,332	0.00%
2018/01/15	7.1	360.83	5	376.00	354.00	2.1	4,165	0.05%
2018/01/12	5	377.00	5	382.00	375.00	0	4,073	0.00%
2018/01/11	3	386.00	3	395.00	386.50	0	4,022	0.00%
2018/01/10	1	385.50	1	392.00	379.50	0	3,929	0.00%
2018/01/05	0	0.00	1	388.00	404.00	-1	3,856	-0.03%
2018/01/03	0	0.00	1	388.00	389.00	-1	3,730	-0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－12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－17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－18天前

...詳全文

國巨

券商分點績效/獲利分析

凱基-汐止券商分點個股進出
凱基-汐止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

凱基-汐止 券商分點個股進出 凱基-汐止 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

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析