國巨 (2327)-富邦-花蓮券商分點個股進出

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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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	0	617.00	615.00	0	2,409	0.00%
2024/04/25	0.1	615.16	0.1	615.86	615.00	0	2,414	0.00%
2024/04/24	0	0.00	4.2	617.33	624.00	-4.2	2,408	-0.17%
2024/04/23	3.2	606.59	2	606.50	607.00	1.2	2,442	0.05%
2024/04/22	2	604.96	1	600.00	599.00	1	2,430	0.04%
2024/04/19	0.2	587.49	0	0.00	588.00	0.2	2,393	0.01%
2024/04/18	0	591.35	0	0.00	593.00	0	2,348	0.00%
2024/04/17	1	592.01	0	0.00	593.00	1	2,342	0.04%
2024/04/16	0.1	585.93	1.1	582.32	585.00	-1	2,348	-0.04%
2024/04/12	0	0.00	1	619.00	618.00	-1	2,286	-0.04%
2024/04/11	1.1	616.00	2.2	612.79	609.00	-1.2	2,256	-0.05%
2024/04/10	0	618.00	0	0.00	621.00	0	2,230	0.00%
2024/04/09	2	620.00	0.3	617.00	615.00	1.8	2,228	0.08%
2024/04/08	3	617.67	1.8	624.22	617.00	1.2	2,225	0.05%
2024/04/03	1	614.06	1	624.00	614.00	0	2,189	0.00%
2024/04/02	2.1	616.44	2	617.50	616.00	0.1	2,171	0.00%
2024/04/01	3	618.33	8.8	616.00	622.00	-5.8	2,135	-0.27%
2024/03/29	3.1	595.90	0.1	595.00	591.00	3.1	2,016	0.15%
2024/03/28	0.3	591.84	2.1	592.76	594.00	-1.8	2,012	-0.09%
2024/03/27	1	579.93	0.1	576.00	581.00	1	2,001	0.05%
2024/03/26	0	575.00	1	576.00	577.00	-1	2,007	-0.05%
2024/03/25	2.3	589.98	0	0.00	582.00	2.3	1,987	0.11%
2024/03/22	0	582.00	0	0.00	588.00	0	1,970	0.00%
2024/03/21	1	572.00	1	583.00	585.00	0	1,958	0.00%
2024/03/20	0	0.00	0.5	579.00	579.00	-0.5	1,938	-0.03%
2024/03/19	0.5	580.91	0.4	579.76	578.00	0.1	2,018	0.01%
2024/03/18	0	584.89	0.3	585.00	586.00	-0.2	2,040	-0.01%
2024/03/15	0	580.00	6	578.00	583.00	-6	2,079	-0.29%
2024/03/14	0.3	583.63	2.1	580.92	584.00	-1.8	2,123	-0.08%
2024/03/13	1.1	580.00	1	578.00	583.00	0.1	2,121	0.00%
2024/03/12	1	571.96	1	577.00	578.00	0	2,092	0.00%
2024/03/11	0.2	565.47	2	564.49	566.00	-1.8	2,078	-0.09%
2024/03/08	1.1	565.25	1.2	566.04	565.00	-0.1	2,087	0.00%
2024/03/07	0.3	557.70	1	555.00	556.00	-0.7	2,034	-0.03%
2024/03/06	0.2	555.67	0	0.00	556.00	0.2	2,040	0.01%
2024/03/05	0	0.00	0.5	549.06	549.00	-0.5	2,074	-0.02%
2024/03/04	6.3	564.39	1	558.00	556.00	5.3	2,094	0.25%
2024/03/01	1.6	570.33	2	567.00	563.00	-0.4	2,148	-0.02%
2024/02/29	4	553.00	1	554.00	558.00	3	2,085	0.14%
2024/02/26	1	545.00	0	0.00	547.00	1	2,124	0.05%
2024/02/23	1	541.03	0	0.00	541.00	1	2,119	0.05%
2024/02/22	1	552.00	0	0.00	552.00	1	2,101	0.05%
2024/02/21	1	557.00	0	0.00	556.00	1	2,096	0.05%
2024/02/20	0.1	553.00	0	0.00	554.00	0.1	2,090	0.00%
2024/02/19	0.3	550.69	2	547.50	551.00	-1.7	2,097	-0.08%
2024/02/02	0	556.00	0	0.00	555.00	0	2,047	0.00%
2024/02/01	0	552.50	0	0.00	552.00	0	2,039	0.00%
2024/01/31	1	549.00	0	0.00	552.00	1	2,025	0.05%
2024/01/30	0	552.00	0.7	558.00	550.00	-0.7	2,035	-0.03%
2024/01/29	1	558.00	4.4	555.26	558.00	-3.4	2,030	-0.17%
2024/01/26	1	553.00	1	553.00	552.00	0	2,033	0.00%
2024/01/24	0.1	557.80	1	556.00	553.00	-0.9	2,098	-0.04%
2024/01/23	0.1	559.17	0	0.00	560.00	0.1	2,114	0.00%
2024/01/22	3	557.00	2	557.00	556.00	1	2,117	0.05%
2024/01/19	1	562.00	0.3	560.00	564.00	0.7	2,127	0.03%
2024/01/18	0	561.00	0	0.00	557.00	0	2,132	0.00%
2024/01/15	2	571.50	0	0.00	576.00	2	2,039	0.10%
2024/01/11	1.1	555.93	1	553.00	554.00	0.1	2,046	0.00%
2024/01/10	1	556.15	0	0.00	555.00	1	2,064	0.05%
2024/01/09	5	570.00	0.3	573.00	565.00	4.8	2,090	0.23%
2024/01/08	0	0.00	0.2	577.00	572.00	-0.2	2,080	-0.01%
2024/01/05	0.5	576.38	0	0.00	572.00	0.5	2,086	0.02%
2024/01/04	0	0.00	1	575.00	577.00	-1	2,125	-0.05%
2024/01/03	0	0.00	1	579.00	578.00	-1	2,127	-0.05%
2023/12/28	0.1	598.00	0	0.00	597.00	0.1	2,110	0.00%
2023/12/27	1	602.00	0	0.00	601.00	1	2,114	0.05%
2023/12/26	1	595.01	2	599.00	600.00	-1	2,124	-0.05%
2023/12/25	0	0.00	0.1	594.00	594.00	-0.1	2,137	0.00%
2023/12/22	2	595.00	2	594.05	596.00	0	2,130	0.00%
2023/12/21	1	611.00	0	0.00	607.00	1	2,113	0.05%
2023/12/20	0.2	613.00	0	0.00	614.00	0.2	2,114	0.01%
2023/12/19	1.8	614.00	0	0.00	616.00	1.8	2,106	0.09%
2023/12/18	0.5	619.50	1.3	618.00	620.00	-0.8	2,095	-0.04%
2023/12/15	0.4	627.88	2	627.50	633.00	-1.6	2,091	-0.08%
2023/12/14	4.1	626.51	3	629.00	634.00	1.1	2,058	0.05%
2023/12/13	2.4	611.45	3	610.33	605.00	-0.6	1,990	-0.03%
2023/12/12	3	620.67	3.1	622.81	619.00	-0.1	1,991	0.00%
2023/12/11	3	610.67	5.8	612.28	614.00	-2.8	1,943	-0.14%
2023/12/08	1	597.00	1	602.95	601.00	0	1,894	0.00%
2023/12/07	2	596.00	0	0.00	595.00	2	1,905	0.10%
2023/12/06	0.2	592.00	1	595.85	595.00	-0.9	1,901	-0.05%
2023/12/05	2	599.50	3	601.00	600.00	-1	1,877	-0.05%
2023/12/04	0	0.00	3	598.67	599.00	-3	1,861	-0.16%
2023/12/01	1	595.89	0	0.00	597.00	1	1,862	0.06%
2023/11/30	2	600.50	3	600.00	601.00	-1	1,869	-0.05%
2023/11/29	3.1	594.00	0	0.00	599.00	3.1	1,847	0.17%
2023/11/28	1.1	578.62	2.2	591.10	594.00	-1.2	1,921	-0.06%
2023/11/27	0	568.00	0	0.00	571.00	0	1,861	0.00%
2023/11/24	2	564.50	4.5	569.14	575.00	-2.5	1,859	-0.14%
2023/11/22	1	549.00	0	0.00	550.00	1	1,777	0.06%
2023/11/14	1	549.00	0	0.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	3.3	554.70	557.00	-3.3	1,781	-0.18%
2023/11/10	0	0.00	0.1	542.00	545.00	-0.1	1,771	-0.01%
2023/11/09	0	544.00	0	546.00	545.00	0	1,778	0.00%
2023/11/08	1.1	550.00	0	0.00	549.00	1.1	1,796	0.06%
2023/11/07	0	0.00	1	556.00	557.00	-1	1,799	-0.06%
2023/11/06	0.1	549.00	1	552.00	551.00	-1	1,789	-0.05%
2023/11/03	0.1	546.50	1	549.00	549.00	-0.9	1,785	-0.05%
2023/11/02	0	0.00	2.2	544.65	547.00	-2.2	1,778	-0.12%
2023/11/01	4.1	539.78	3	542.67	538.00	1.1	1,760	0.06%
2023/10/31	1.8	527.81	0	0.00	526.00	1.8	1,721	0.11%
2023/10/30	0.1	536.00	1.1	540.64	539.00	-1	1,730	-0.06%
2023/10/27	0	0.00	1	533.00	534.00	-1	1,733	-0.06%
2023/10/26	0.1	510.67	0	0.00	510.00	0.1	1,725	0.00%
2023/10/25	0.1	522.00	0	0.00	521.00	0.1	1,743	0.00%
2023/10/24	1	525.00	0	0.00	525.00	1	1,751	0.06%
2023/10/23	0	0.00	0.4	532.00	530.00	-0.4	1,790	-0.02%
2023/10/20	1	528.07	0	0.00	530.00	1	1,796	0.06%
2023/10/18	0	0.00	0	553.00	550.00	0	1,839	0.00%
2023/10/17	0	0.00	4.2	550.62	547.00	-4.2	1,808	-0.23%
2023/10/16	0	0.00	0.1	535.00	536.00	-0.1	1,782	-0.01%
2023/10/12	0	539.00	3	537.33	543.00	-3	1,840	-0.16%
2023/10/11	0	0.00	1	526.89	527.00	-1	1,801	-0.06%
2023/10/06	0	525.00	0	0.00	525.00	0	1,822	0.00%
2023/10/03	1	518.07	0	0.00	520.00	1	1,822	0.06%
2023/10/02	1	533.00	1	535.00	533.00	0	1,829	0.00%
2023/09/27	0	0.00	0.2	520.00	523.00	-0.2	1,852	-0.01%
2023/09/22	0	0.00	1.1	520.00	521.00	-1.1	1,870	-0.06%
2023/09/20	0	0.00	0.2	518.00	520.00	-0.2	1,877	-0.01%
2023/09/19	0	0.00	0.2	517.00	520.00	-0.2	1,880	-0.01%
2023/09/18	0	520.00	2	527.00	525.00	-2	1,903	-0.10%
2023/09/15	0	521.00	2.1	519.85	522.00	-2	1,898	-0.11%
2023/09/14	0	0.00	0.1	509.00	512.00	-0.1	1,870	-0.01%
2023/09/13	0	0.00	1	510.00	506.00	-1	1,881	-0.05%
2023/09/12	1	512.91	2	511.44	514.00	-1	1,892	-0.05%
2023/09/05	0	0.00	1.3	503.74	508.00	-1.3	1,979	-0.07%
2023/09/04	13	503.12	13	497.50	497.50	0	1,991	0.00%
2023/09/01	0.1	503.00	6	507.67	499.50	-5.9	1,977	-0.30%
2023/08/28	1	474.00	1	477.50	478.00	0	2,013	0.00%
2023/08/24	0	470.00	0.1	470.50	471.50	-0.1	2,210	0.00%
2023/08/21	0	456.50	0	0.00	456.50	0	2,419	0.00%
2023/08/16	0.1	447.50	0	0.00	448.50	0.1	2,520	0.00%
2023/08/08	0.4	463.50	0	0.00	463.50	0.4	2,598	0.02%
2023/07/28	0	469.50	0	0.00	471.50	0	2,642	0.00%
2023/07/27	0	456.17	0	0.00	456.00	0	2,603	0.00%
2023/07/26	0.1	452.00	0	0.00	449.50	0.1	2,598	0.00%
2023/07/25	0	0.00	1	463.00	461.50	-1	2,565	-0.04%
2023/07/24	0.1	460.06	0	0.00	457.50	0.1	2,572	0.00%
2023/07/21	0.2	475.50	0	0.00	473.50	0.2	2,539	0.01%
2023/07/20	0	486.50	0	0.00	485.00	0	2,540	0.00%
2023/07/19	1	489.00	0	0.00	486.00	1	2,551	0.04%
2023/07/18	1	491.00	0	0.00	489.00	1	2,621	0.04%
2023/07/11	0	495.50	3	496.33	496.50	-3	2,667	-0.11%
2023/07/10	0	0.00	1	492.00	485.00	-1	2,705	-0.04%
2023/07/07	0	0.00	0	494.00	491.50	0	2,763	0.00%
2023/07/06	2	489.50	0	0.00	489.00	2	2,755	0.07%
2023/07/05	3	489.00	0	0.00	487.50	3	2,786	0.11%
2023/07/04	0	495.00	4	498.50	497.50	-4	2,763	-0.14%
2023/07/03	0.2	499.00	2	497.50	499.50	-1.8	2,747	-0.07%
2023/06/29	0	0.00	0.1	495.00	495.00	-0.1	2,752	0.00%
2023/06/28	1	490.00	1	489.00	488.00	0	2,753	0.00%
2023/06/27	0	489.00	0	0.00	487.00	0	2,787	0.00%
2023/06/26	1	487.00	0	0.00	486.00	1	2,801	0.04%
2023/06/21	2	491.51	0	0.00	491.00	2	2,822	0.07%
2023/06/20	0	496.00	0	0.00	496.00	0	2,833	0.00%
2023/06/15	0	0.00	2	507.00	510.00	-2	2,843	-0.07%
2023/06/13	0	0.00	0.8	494.50	495.00	-0.8	2,851	-0.03%
2023/06/09	0.1	494.00	0	0.00	492.50	0.1	2,944	0.00%
2023/06/08	2	499.50	0	0.00	494.00	2	2,967	0.07%
2023/06/06	1	502.00	0	0.00	502.00	1	3,017	0.03%
2023/06/05	0	0.00	1	510.00	519.00	-1	2,987	-0.03%
2023/06/02	0.3	503.00	0	0.00	506.00	0.3	2,963	0.01%
2023/05/31	0	0.00	1	508.00	508.00	-1	2,953	-0.03%
2023/05/30	0.1	497.00	0	0.00	496.00	0.1	2,868	0.00%
2023/05/29	2	504.00	1	504.00	508.00	1	2,835	0.04%
2023/05/26	0	501.00	0	0.00	502.00	0	2,797	0.00%
2023/05/24	3	487.52	0	0.00	492.50	3	2,711	0.11%
2023/05/23	0	494.50	0	0.00	493.50	0	2,689	0.00%
2023/05/22	1	489.00	0	0.00	493.00	1	2,684	0.04%
2023/05/19	0	0.00	0.1	502.00	495.50	-0.1	2,674	0.00%
2023/05/18	0	0.00	0.1	498.00	500.00	-0.1	2,777	0.00%
2023/05/16	0.2	493.05	0	0.00	491.00	0.2	2,854	0.01%
2023/05/09	1.1	497.24	0	0.00	500.00	1.1	2,957	0.04%
2023/05/05	1	504.00	3	507.00	506.00	-2	2,957	-0.07%
2023/05/04	0	492.50	0	0.00	493.50	0	2,967	0.00%
2023/05/03	0.1	498.80	0	0.00	498.00	0.1	2,986	0.00%
2023/05/02	0	502.00	0	0.00	502.00	0	3,036	0.00%
2023/04/27	0.1	495.50	0	0.00	492.00	0.1	3,153	0.00%
2023/04/25	0	492.13	0	0.00	490.50	0	3,155	0.00%
2023/04/24	1	507.00	1	508.00	507.00	0	3,135	0.00%
2023/04/21	3.1	497.54	0	0.00	495.50	3.1	3,149	0.10%
2023/04/20	0.1	526.00	0	0.00	518.00	0.1	3,144	0.00%
2023/04/18	1	541.00	0	0.00	538.00	1	3,290	0.03%
2023/04/14	0	0.00	0.2	551.20	553.00	-0.2	3,301	-0.01%
2023/04/13	1	548.00	3	545.33	542.00	-2	3,262	-0.06%
2023/04/12	0	0.00	3	540.99	542.00	-3	3,214	-0.09%
2023/04/11	0	529.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	1	532.00	530.00	-1	3,136	-0.03%
2023/04/06	0	520.00	0	0.00	520.00	0	3,098	0.00%
2023/03/31	0	0.00	0	530.50	529.00	0	3,095	0.00%
2023/03/30	0	519.00	0	0.00	520.00	0	3,086	0.00%
2023/03/28	0	0.00	0	532.20	531.00	0	3,146	0.00%
2023/03/27	0	0.00	0	530.50	533.00	0	3,138	0.00%
2023/03/24	0	0.00	1	530.00	527.00	-1	3,153	-0.03%
2023/03/23	0	514.00	0.3	514.00	517.00	-0.3	3,147	-0.01%
2023/03/22	0	507.00	0	0.00	505.00	0	3,139	0.00%
2023/03/21	2	502.50	2.1	506.90	505.00	-0.1	3,160	0.00%
2023/03/20	0	499.50	0	0.00	500.00	0	3,157	0.00%
2023/03/16	1.3	488.65	0	0.00	486.50	1.3	3,182	0.04%
2023/03/15	1.2	506.59	2	501.00	492.00	-0.8	3,179	-0.03%
2023/03/14	2.1	505.62	0	0.00	505.00	2.1	3,132	0.07%
2023/03/13	1.1	516.09	0	0.00	519.00	1.1	3,134	0.04%
2023/03/10	3.1	521.79	1	533.00	518.00	2.1	3,165	0.07%
2023/03/09	0	543.50	0	0.00	541.00	0	3,173	0.00%
2023/03/08	0	0.00	1	549.00	550.00	-1	3,208	-0.03%
2023/03/07	1.1	558.45	1	555.00	559.00	0.1	3,204	0.00%
2023/03/06	0	0.00	2	550.01	557.00	-2	3,199	-0.06%
2023/03/03	2	544.00	2.3	546.00	539.00	-0.3	3,168	-0.01%
2023/03/02	0	0.00	0	539.00	531.00	0	3,150	0.00%
2023/03/01	2	528.50	2	537.52	538.00	0	3,141	0.00%
2023/02/23	3.1	539.07	1	542.01	543.00	2.1	3,113	0.07%
2023/02/22	0.1	543.94	0	545.50	541.00	0.1	3,120	0.00%
2023/02/21	0	0.00	0	563.00	560.00	0	3,121	0.00%
2023/02/20	1	565.00	0.1	569.84	561.00	0.9	3,188	0.03%
2023/02/17	1	569.00	0	0.00	569.00	1	3,234	0.03%
2023/02/16	0	0.00	1.5	569.84	575.00	-1.5	3,252	-0.05%
2023/02/15	0	538.00	0.4	542.99	545.00	-0.4	3,223	-0.01%
2023/02/14	1	532.00	2	541.00	540.00	-1	3,220	-0.03%
2023/02/10	0	516.00	0	516.00	516.00	0	3,293	0.00%
2023/02/09	1	519.99	0	516.00	511.00	1	3,308	0.03%
2023/02/07	0.2	528.00	0	534.00	529.00	0.2	3,329	0.01%
2023/02/06	3	534.00	2.1	531.86	533.00	0.9	3,371	0.03%
2023/02/03	1	542.00	1.6	538.29	540.00	-0.6	3,427	-0.02%
2023/02/02	1	545.00	1	535.05	541.00	0	3,458	0.00%
2023/02/01	0.1	529.00	0.2	540.00	540.00	-0.1	3,470	0.00%
2023/01/31	2	539.00	3	539.31	540.00	-1	3,468	-0.03%
2023/01/30	1.2	525.67	2	529.47	532.00	-0.8	3,436	-0.02%
2023/01/13	0	515.00	0	0.00	514.00	0	3,380	0.00%
2023/01/12	0	0.00	2	521.48	520.00	-2	3,399	-0.06%
2023/01/11	0	0.00	0	527.00	528.00	0	3,430	0.00%
2023/01/10	0	0.00	0	529.50	535.00	0	3,429	0.00%
2023/01/09	2	520.00	4.7	515.01	525.00	-2.7	3,404	-0.08%
2023/01/05	2	480.25	2	476.75	485.50	0	3,296	0.00%
2023/01/04	0	0.00	1	465.00	465.00	-1	3,310	-0.03%
2023/01/03	1	461.99	1.1	460.76	465.50	-0.1	3,399	0.00%
2022/12/30	0	452.50	0.1	454.00	451.00	-0.1	3,420	0.00%
2022/12/28	0	0.00	2	459.50	458.00	-2	3,456	-0.06%
2022/12/27	1	473.50	1	464.00	464.50	0	3,470	0.00%
2022/12/20	2	472.37	1	473.50	455.50	1	3,547	0.03%
2022/12/16	3.1	482.79	1	484.50	480.50	2.1	3,536	0.06%
2022/12/15	1	494.00	2.2	494.67	495.00	-1.2	3,506	-0.03%
2022/12/13	2	485.38	2	473.00	474.00	0	3,606	0.00%
2022/12/09	1	487.00	1	487.00	479.00	0	3,600	0.00%
2022/12/07	2.2	485.03	2	480.75	484.50	0.2	3,592	0.00%
2022/12/06	1	498.00	1	490.00	491.00	0	3,580	0.00%
2022/12/05	2	500.00	1.1	505.55	502.00	0.9	3,582	0.03%
2022/12/02	3	486.00	3.2	486.10	489.50	-0.2	3,542	-0.01%
2022/12/01	2	475.25	1	472.59	473.00	1	3,544	0.03%
2022/11/30	0	0.00	0	458.54	463.00	0	3,479	0.00%
2022/11/28	1.3	437.03	0	0.00	437.50	1.3	3,412	0.04%
2022/11/25	0	0.00	1	452.50	445.00	-1	3,397	-0.03%
2022/11/24	0	0.00	2	449.75	452.00	-2	3,392	-0.06%
2022/11/23	1	450.00	0	0.00	449.00	1	3,382	0.03%
2022/11/22	0.2	456.50	0	0.00	458.00	0.2	3,373	0.00%
2022/11/21	0	0.00	1.7	457.91	454.00	-1.7	3,392	-0.05%
2022/11/18	1.1	453.45	0	0.00	453.50	1.1	3,373	0.03%
2022/11/17	1	463.00	5.1	464.97	466.00	-4.1	3,349	-0.12%
2022/11/16	1	458.00	2.1	460.16	461.00	-1.1	3,355	-0.03%
2022/11/15	2	452.25	4	455.38	455.00	-2	3,294	-0.06%
2022/11/14	2	440.00	1	440.50	439.50	1	3,241	0.03%
2022/11/11	1	445.00	1.2	447.49	445.50	-0.2	3,187	-0.01%
2022/11/10	0.2	420.00	2.2	420.17	421.50	-2	3,081	-0.06%
2022/11/09	2.2	409.25	1.1	411.51	424.00	1.2	3,065	0.04%
2022/11/07	0	0.00	1	382.50	382.00	-1	2,984	-0.03%
2022/11/04	0	384.50	0	0.00	389.50	0	2,986	0.00%
2022/11/02	0.4	379.50	4	377.00	381.50	-3.6	2,891	-0.12%
2022/11/01	1.1	369.87	0	0.00	379.00	1.1	2,863	0.04%
2022/10/31	3.2	356.63	1.1	345.97	367.00	2.1	2,807	0.07%
2022/10/19	0.4	271.75	0	0.00	268.00	0.4	2,763	0.01%
2022/10/18	2.3	281.52	0	0.00	278.50	2.3	2,727	0.08%
2022/10/17	0.1	270.00	0	0.00	278.50	0.1	2,718	0.00%
2022/10/14	0	0.00	1	273.50	277.50	-1	2,742	-0.04%
2022/10/12	1.1	270.09	2	269.25	270.50	-0.9	2,754	-0.03%
2022/10/11	0	0.00	1.1	273.24	272.50	-1.1	2,742	-0.04%
2022/10/07	3.1	288.63	1	286.50	287.00	2.1	2,735	0.08%
2022/10/05	1	293.00	1	296.50	297.50	0	2,752	0.00%
2022/10/03	1	281.00	0	0.00	281.00	1	2,786	0.04%
2022/09/30	0	0.00	1	267.00	269.00	-1	2,830	-0.04%
2022/09/29	2	281.41	0	0.00	271.00	2	2,818	0.07%
2022/09/28	0.1	291.00	0	0.00	285.00	0.1	2,767	0.00%
2022/09/27	0	298.50	0	0.00	300.00	0	2,795	0.00%
2022/09/26	1	303.45	0	0.00	297.00	1	2,853	0.04%
2022/09/23	0	319.00	0	0.00	315.50	0	2,928	0.00%
2022/09/22	0	323.00	0	0.00	322.50	0	2,962	0.00%
2022/09/15	0	0.00	0	337.00	338.00	0	2,977	0.00%
2022/09/14	0	0.00	10	324.40	325.00	-10	2,956	-0.34%
2022/09/13	0	0.00	1	332.00	333.00	-1	2,951	-0.03%
2022/09/12	0	0.00	3	335.33	333.00	-3	2,987	-0.10%
2022/09/08	0	0.00	1	333.00	335.00	-1	2,968	-0.03%
2022/09/07	0	0.00	0	315.00	316.00	0	2,901	0.00%
2022/09/05	0	308.00	0	0.00	308.50	0	2,920	0.00%
2022/09/02	1	317.93	0	0.00	312.50	1	2,913	0.04%
2022/08/31	0	0.00	1	318.00	328.50	-1	2,863	-0.03%
2022/08/30	0.1	317.50	0	0.00	317.50	0.1	2,851	0.00%
2022/08/23	0	324.50	0	0.00	324.00	0	2,838	0.00%
2022/08/22	0	328.50	0	0.00	327.00	0	2,845	0.00%
2022/08/10	0.1	320.00	0	0.00	319.00	0.1	2,773	0.00%
2022/08/09	0	0.00	0.1	323.50	325.00	-0.1	2,791	0.00%
2022/08/04	1	324.80	1	314.00	317.00	0	2,824	0.00%
2022/08/03	1.1	327.84	10	326.50	326.50	-8.9	2,773	-0.32%
2022/08/02	0	331.50	16	326.53	325.50	-16	2,804	-0.57%
2022/08/01	0	0.00	1	337.50	341.00	-1	2,776	-0.04%
2022/07/28	0	341.00	0	0.00	340.50	0	2,792	0.00%
2022/07/27	1	341.50	1	337.00	342.50	0	2,786	0.00%
2022/07/26	1	335.99	1	336.50	336.50	0	2,779	0.00%
2022/07/22	1	333.00	0	0.00	333.50	1	2,810	0.04%
2022/07/21	0	0.00	1.1	325.45	336.50	-1.1	2,826	-0.04%
2022/07/18	1	326.50	0	0.00	326.50	1	2,759	0.04%
2022/07/15	0.1	317.50	2	317.50	318.50	-1.9	2,725	-0.07%
2022/07/13	1	321.00	1	317.50	318.00	0	2,698	0.00%
2022/07/11	0	0.00	1	308.50	304.00	-1	2,589	-0.04%
2022/07/08	2	307.25	1	308.23	308.50	1	2,561	0.04%
2022/07/06	0	283.25	0	0.00	280.00	0	2,465	0.00%
2022/07/05	2.1	282.40	1	290.50	284.50	1.1	2,455	0.04%
2022/07/04	0	279.50	0	0.00	278.00	0	2,403	0.00%
2022/07/01	1	287.00	1	283.00	282.00	0	2,373	0.00%
2022/06/30	1.1	311.13	1	308.00	308.00	0.1	2,292	0.00%
2022/06/29	0.1	325.50	0	0.00	325.00	0.1	2,259	0.00%
2022/06/28	0	335.83	0	0.00	332.00	0	2,242	0.00%
2022/06/27	0	340.59	0	0.00	341.50	0	2,254	0.00%
2022/06/24	0	328.63	0	0.00	328.00	0	2,231	0.00%
2022/06/23	0.1	332.66	0	0.00	331.50	0.1	2,215	0.00%
2022/06/22	0.2	343.00	0	0.00	335.50	0.2	2,187	0.01%
2022/06/17	5.1	353.49	2	358.00	354.00	3.1	2,161	0.14%
2022/06/16	0	376.50	0	0.00	368.00	0	2,151	0.00%
2022/06/15	0	383.50	0	0.00	383.50	0	2,264	0.00%
2022/06/14	0	0.00	0	380.00	377.00	0	2,317	0.00%
2022/06/13	0.3	386.50	0	0.00	384.00	0.3	2,303	0.01%
2022/06/10	1	400.00	0	0.00	400.00	1	2,301	0.04%
2022/06/08	1	411.50	1	407.00	403.00	0	2,314	0.00%
2022/05/30	0	397.38	1	398.50	399.50	-1	2,397	-0.04%
2022/05/25	1	383.00	1	388.00	387.50	0	2,482	0.00%
2022/05/23	0	392.63	0	0.00	390.00	0	2,586	0.00%
2022/05/20	0	397.00	0	0.00	395.00	0	2,622	0.00%
2022/05/19	0	392.30	0	0.00	398.00	0	2,634	0.00%
2022/05/17	0	0.00	0	385.00	397.00	0	2,639	0.00%
2022/05/16	0	0.00	3	388.00	381.50	-3	2,623	-0.11%
2022/05/13	3	383.00	0	0.00	383.00	3	2,612	0.11%
2022/05/12	1	382.99	1	388.00	378.00	0	2,629	0.00%
2022/05/11	1	392.50	1	390.50	392.00	0	2,631	0.00%
2022/05/10	0.1	390.01	0	0.00	392.50	0.1	2,684	0.00%
2022/05/09	0	400.05	0	0.00	398.50	0	2,651	0.00%
2022/05/06	0	0.00	1	409.50	408.00	-1	2,664	-0.04%
2022/05/05	1	417.00	1	415.00	417.00	0	2,680	0.00%
2022/05/04	1	407.50	1	406.00	408.50	0	2,693	0.00%
2022/04/28	0	0.00	1	405.00	405.00	-1	2,788	-0.04%
2022/04/27	0	0.00	3	402.00	407.00	-3	2,815	-0.11%
2022/04/25	0	394.00	2	392.75	393.50	-2	2,931	-0.07%
2022/04/22	0	406.83	4	405.00	405.50	-4	2,949	-0.14%
2022/04/21	0	410.00	0	0.00	412.50	0	3,014	0.00%
2022/04/19	0	411.50	0	0.00	413.00	0	3,081	0.00%
2022/04/18	0	404.50	0	0.00	405.00	0	3,145	0.00%
2022/04/14	0	0.00	1	405.00	406.00	-1	3,274	-0.03%
2022/04/12	0	391.63	0	0.00	393.00	0	3,491	0.00%
2022/04/11	1	403.00	0	0.00	398.00	1	3,799	0.03%
2022/04/08	0	0.00	1	413.00	413.00	-1	3,859	-0.03%
2022/04/07	1	413.50	0	0.00	409.00	1	3,871	0.03%
2022/03/28	0	427.50	2	425.50	431.50	-2	4,080	-0.05%
2022/03/25	2	430.50	2	436.00	430.50	0	4,082	0.00%
2022/03/24	0	428.00	0	0.00	433.00	0	4,076	0.00%
2022/03/23	0	433.00	1	436.00	433.00	-1	4,085	-0.02%
2022/03/18	1	419.50	1.5	424.46	423.50	-0.5	4,022	-0.01%
2022/03/17	0	0.00	7.1	439.73	445.50	-7.1	3,898	-0.18%
2022/03/16	0.1	416.20	0	0.00	417.50	0.1	3,845	0.00%
2022/03/15	0.1	423.05	0	0.00	420.00	0.1	3,842	0.00%
2022/03/14	0	432.50	0	0.00	436.00	0	3,836	0.00%
2022/03/10	0	435.50	1	435.00	436.00	-1	3,901	-0.03%
2022/03/09	1	423.50	1.1	423.53	423.50	-0.1	3,908	0.00%
2022/03/08	1	417.64	0	0.00	414.50	1	3,907	0.03%
2022/03/07	6.1	432.67	0	0.00	427.00	6.1	3,897	0.16%
2022/03/04	2	452.27	0.1	452.50	450.50	1.9	3,893	0.05%
2022/03/03	0	461.93	0	0.00	459.50	0	3,924	0.00%
2022/03/02	0	459.71	0	0.00	462.50	0	3,956	0.00%
2022/03/01	0	461.50	5	461.00	465.00	-5	3,973	-0.12%
2022/02/25	5	451.48	0	0.00	451.50	5	3,971	0.13%
2022/02/24	2.3	447.77	0	0.00	448.00	2.3	3,958	0.06%
2022/02/23	3	470.47	2	464.00	463.50	1	3,927	0.03%
2022/02/22	1	467.53	0	0.00	469.50	1	3,930	0.03%
2022/02/21	0	471.50	2	476.25	479.50	-2	3,963	-0.05%
2022/02/18	0	467.25	0	0.00	473.00	0	4,013	0.00%
2022/02/17	1	468.01	0	0.00	467.50	1	4,028	0.03%
2022/02/16	0	470.50	25	470.32	472.50	-25	4,053	-0.62%
2022/02/15	0	467.00	0	0.00	464.50	0	4,054	0.00%
2022/02/14	1	464.04	1	467.00	464.00	0	4,050	0.00%
2022/02/11	1	480.00	0	0.00	482.00	1	4,043	0.03%
2022/02/10	0	482.00	0.2	478.50	489.50	-0.2	4,046	0.00%
2022/02/08	0	0.00	1	461.00	456.50	-1	4,004	-0.02%
2022/02/07	2	456.00	1	458.00	454.00	1	4,000	0.03%
2022/01/25	5	455.01	0	0.00	451.00	5	4,146	0.12%
2022/01/24	0	461.00	0.1	461.00	463.00	-0.1	4,130	0.00%
2022/01/21	2.1	471.11	1	476.00	469.50	1.1	4,123	0.03%
2022/01/20	1	484.05	0	0.00	481.50	1	4,162	0.02%
2022/01/19	1	490.14	0	0.00	487.50	1	4,149	0.02%
2022/01/18	0	0.00	1	506.00	502.00	-1	4,118	-0.02%
2022/01/17	0	490.00	0	0.00	501.00	0	4,049	0.00%
2022/01/14	0	483.50	1	487.00	492.00	-1	4,047	-0.02%
2022/01/13	4	499.50	2	501.00	498.00	2	4,035	0.05%
2022/01/12	0	0.00	2	507.96	510.00	-2	4,026	-0.05%
2022/01/11	6	507.30	2	514.00	501.00	4	4,009	0.10%
2022/01/10	0.2	519.40	20	518.25	519.00	-19.8	3,956	-0.50%
2022/01/07	3.1	518.16	0.1	522.00	515.00	3.1	3,941	0.08%
2022/01/06	1.1	523.00	3	529.00	523.00	-1.9	3,850	-0.05%
2022/01/05	3	527.67	3	535.00	535.00	0	3,789	0.00%
2022/01/04	3.1	516.90	6.7	517.83	533.00	-3.6	3,671	-0.10%
2022/01/03	0	0.00	0.1	492.05	491.00	-0.1	3,353	0.00%
2021/12/30	0.2	476.50	2	478.50	479.50	-1.8	3,300	-0.05%
2021/12/29	7	473.43	0	0.00	474.00	7	3,332	0.21%
2021/12/27	0.2	480.00	1	478.50	481.50	-0.8	3,348	-0.02%
2021/12/22	0	467.00	0	0.00	469.50	0	3,393	0.00%
2021/12/20	0	448.00	0	0.00	448.00	0	3,366	0.00%
2021/12/17	0	447.60	0.8	448.00	447.00	-0.8	3,378	-0.02%
2021/12/15	1	452.00	0	0.00	450.50	1	3,400	0.03%
2021/12/14	0.1	451.60	0	0.00	448.50	0.1	3,425	0.00%
2021/12/13	0.1	457.50	0	0.00	456.50	0.1	3,448	0.00%
2021/12/10	0	450.00	0	0.00	447.50	0	3,480	0.00%
2021/12/09	0.1	453.07	1	451.00	453.50	-0.9	3,497	-0.03%
2021/12/08	0	458.50	0	0.00	454.50	0	3,501	0.00%
2021/12/07	1	454.67	0	0.00	456.00	1	3,505	0.03%
2021/12/06	1	465.03	0	0.00	465.00	1	3,491	0.03%
2021/12/02	1	465.50	0.1	466.50	465.00	0.9	3,524	0.03%
2021/11/30	0	462.50	0	0.00	456.50	0	3,534	0.00%
2021/11/29	0	0.00	1	449.50	459.50	-1	3,527	-0.03%
2021/11/26	2	464.50	1	453.50	452.00	1	3,537	0.03%
2021/11/25	0	0.00	3	470.67	465.00	-3	3,565	-0.08%
2021/11/24	2.1	465.05	0	466.50	468.00	2.1	3,593	0.06%
2021/11/23	0	461.00	0	0.00	463.00	0	3,634	0.00%
2021/11/18	2	454.00	3	455.67	456.00	-1	3,746	-0.03%
2021/11/17	0	0.00	4	445.03	448.00	-4	3,775	-0.11%
2021/11/16	2	441.00	2	443.50	436.50	0	3,871	0.00%
2021/11/12	0	0.00	1	433.50	429.50	-1	4,155	-0.02%
2021/11/10	1	431.00	0	0.00	430.00	1	4,274	0.02%
2021/11/05	2	425.50	0	0.00	425.50	2	4,396	0.05%
2021/11/04	0	0.00	1	426.50	423.00	-1	4,430	-0.02%
2021/11/03	1	427.50	3	422.34	422.50	-2	4,458	-0.04%
2021/11/02	3	414.16	3.1	413.02	410.00	0	4,405	0.00%
2021/11/01	0	431.25	1	437.00	427.00	-1	4,322	-0.02%
2021/10/29	0.1	439.50	1	440.49	434.00	-1	4,311	-0.02%
2021/10/28	5	442.20	6	439.42	438.50	-1	4,310	-0.02%
2021/10/27	1	426.00	0	0.00	430.50	1	4,235	0.02%
2021/10/26	1	428.00	0	0.00	427.50	1	4,261	0.02%
2021/10/25	2	421.00	0	0.00	427.00	2	4,254	0.05%
2021/10/20	0	424.50	0.1	425.00	426.00	0	4,495	0.00%
2021/10/19	1	413.50	0	0.00	419.00	1	4,510	0.02%
2021/10/15	0	0.00	1	414.50	417.00	-1	4,678	-0.02%
2021/10/14	0.1	403.50	0	0.00	405.50	0.1	4,697	0.00%
2021/10/13	2	402.75	0	0.00	402.00	2	4,753	0.04%
2021/10/08	1	417.50	1	418.50	410.00	0	4,767	0.00%
2021/10/07	0	0.00	0.2	415.00	415.50	-0.2	4,774	0.00%
2021/10/06	0.2	406.22	0	0.00	403.00	0.2	4,785	0.00%
2021/10/05	0.1	403.07	0	0.00	417.00	0.1	4,777	0.00%
2021/10/04	0.1	415.71	0	0.00	409.50	0.1	4,776	0.00%
2021/10/01	1.2	427.06	0.3	424.09	418.00	0.9	4,818	0.02%
2021/09/29	0.1	440.96	1	440.00	439.00	-0.9	5,106	-0.02%
2021/09/28	2.2	453.66	0	0.00	453.00	2.2	5,152	0.04%
2021/09/27	0	465.67	0	0.00	466.00	0	5,162	0.00%
2021/09/24	1	471.00	1	468.50	469.00	0	5,315	0.00%
2021/09/22	0	462.00	0	0.00	463.00	0	5,528	0.00%
2021/09/16	0	461.05	0	0.00	461.50	0	5,573	0.00%
2021/09/15	1.1	472.40	1	465.50	466.00	0.1	5,586	0.00%
2021/09/14	1	481.50	2	490.90	481.00	-1	5,612	-0.02%
2021/09/13	1.1	486.59	1	482.00	484.00	0.1	5,671	0.00%
2021/09/10	1	476.50	0	0.00	481.50	1	5,759	0.02%
2021/09/09	0	0.00	1	470.00	475.00	-1	5,996	-0.02%
2021/09/08	1	460.53	0	0.00	460.50	1	6,141	0.02%
2021/09/07	0.2	478.52	0	0.00	477.00	0.2	6,297	0.00%
2021/09/06	1	480.00	0	0.00	480.50	1	6,296	0.02%
2021/09/03	0	481.75	0	0.00	480.50	0	6,299	0.00%
2021/09/02	1	481.66	2	480.75	479.50	-1	6,318	-0.02%
2021/09/01	0	483.83	1	482.00	489.00	-1	6,367	-0.02%
2021/08/31	3.1	475.03	0	473.50	479.50	3.1	6,399	0.05%
2021/08/30	0	0.00	1	476.00	484.50	-1	6,386	-0.02%
2021/08/27	1	479.00	3	472.17	477.00	-2	6,368	-0.03%
2021/08/26	1	464.00	0	0.00	464.50	1	6,378	0.02%
2021/08/25	0	0.00	1	463.69	472.00	-1	6,352	-0.02%
2021/08/24	0	0.00	1	457.00	455.50	-1	6,417	-0.02%
2021/08/23	3	451.44	1	448.01	454.00	2	6,446	0.03%
2021/08/20	6.1	446.08	6	450.92	446.00	0.1	6,412	0.00%
2021/08/19	5.2	463.35	0	0.00	450.00	5.2	6,317	0.08%
2021/08/18	0	493.83	0	0.00	498.00	0	6,165	0.00%
2021/08/17	0	485.75	0	0.00	474.00	0	6,154	0.00%
2021/08/16	0	490.00	8	496.19	492.00	-8	6,266	-0.13%
2021/08/13	0.1	507.31	1	505.00	500.00	-0.9	6,284	-0.01%
2021/08/12	0	0.00	0.1	534.00	529.00	-0.1	6,292	0.00%
2021/08/11	0.2	536.08	0	0.00	533.00	0.2	6,487	0.00%
2021/08/10	0	532.75	2.5	535.40	531.00	-2.5	6,647	-0.04%
2021/08/09	9	545.78	0	0.00	545.00	9	6,886	0.13%
2021/08/05	0	0.00	1	559.00	558.00	-1	7,424	-0.01%
2021/08/04	1	551.00	0	0.00	554.00	1	7,646	0.01%
2021/08/02	2	554.00	2.1	556.33	557.00	-0.1	7,840	0.00%
2021/07/30	6	567.48	0	0.00	560.00	6	7,891	0.08%
2021/07/29	4	574.00	1	573.00	571.00	3	7,918	0.04%
2021/07/28	3	569.00	2	575.00	565.00	1	8,050	0.01%
2021/07/27	4	593.50	3	596.33	581.00	1	8,046	0.01%
2021/07/26	2	588.13	1	586.00	600.00	1	7,969	0.01%
2021/07/23	1	600.99	1	588.00	589.00	0	7,938	0.00%
2021/07/22	2	595.51	5	597.80	591.00	-3	7,932	-0.04%
2021/07/21	2	578.50	4.1	582.76	588.00	-2.1	7,887	-0.03%
2021/07/20	1	566.00	0.1	569.00	568.00	0.9	7,901	0.01%
2021/07/19	0	570.00	0	0.00	583.00	0	7,915	0.00%
2021/07/16	0	578.50	0	579.00	578.00	0	7,949	0.00%
2021/07/14	1	581.99	1	581.06	583.00	0	8,112	0.00%
2021/07/13	0	583.00	0	593.00	581.00	0	8,160	0.00%
2021/07/09	1.1	585.31	0	0.00	584.00	1.1	8,206	0.01%
2021/07/08	7.2	604.62	4	594.51	590.00	3.2	8,194	0.04%
2021/07/07	4.1	603.56	8.1	601.11	603.00	-4	8,163	-0.05%
2021/07/06	1	598.00	3.2	590.60	597.00	-2.2	8,056	-0.03%
2021/07/05	0	569.00	4	571.50	571.00	-4	8,071	-0.05%
2021/07/02	1	560.00	2	556.50	556.00	-1	8,041	-0.01%
2021/07/01	6.1	566.58	6	560.37	557.00	0.1	8,044	0.00%
2021/06/29	34	560.09	35	564.02	555.00	-1	7,936	-0.01%
2021/06/28	0	0.00	5.4	542.90	545.00	-5.4	7,801	-0.07%
2021/06/25	0	536.50	0	0.00	535.00	0	7,826	0.00%
2021/06/24	0	531.00	2	531.50	530.00	-2	7,803	-0.03%
2021/06/23	1.1	531.14	34	532.73	534.00	-32.9	7,848	-0.42%
2021/06/22	2	535.00	2	532.50	525.00	0	7,888	0.00%
2021/06/21	9	531.32	1.1	527.00	527.00	7.9	7,870	0.10%
2021/06/18	6	547.63	6	544.67	540.00	0	7,826	0.00%
2021/06/17	2.1	546.98	3	547.67	545.00	-0.9	7,778	-0.01%
2021/06/16	2	527.50	4	528.75	531.00	-2	7,623	-0.03%
2021/06/15	1	522.00	5	515.60	523.00	-4	7,543	-0.05%
2021/06/11	1	500.00	1	495.00	494.00	0	7,392	0.00%
2021/06/10	1.1	500.73	1	496.50	500.00	0.1	7,461	0.00%
2021/06/09	0.1	492.57	1	491.50	496.00	-0.9	7,502	-0.01%
2021/06/08	0	488.50	0.1	489.50	497.50	-0.1	7,606	0.00%
2021/06/07	15	476.73	2	481.25	477.50	13	7,769	0.17%
2021/06/04	3.1	486.92	0	0.00	491.00	3.1	7,782	0.04%
2021/06/03	2	490.00	3.3	491.98	494.50	-1.3	7,907	-0.02%
2021/06/02	2.2	487.18	3.1	485.87	486.00	-0.9	8,012	-0.01%
2021/06/01	3.3	501.57	1	506.00	500.00	2.3	8,032	0.03%
2021/05/31	2	503.50	3.2	504.05	505.00	-1.2	8,075	-0.01%
2021/05/28	2	491.00	1	492.50	490.00	1	8,049	0.01%
2021/05/26	2	479.00	1	480.50	481.00	1	8,135	0.01%
2021/05/25	2	480.50	0	0.00	479.00	2	8,138	0.02%
2021/05/24	1	451.01	2	458.50	463.50	-1	8,191	-0.01%
2021/05/21	4.1	461.74	3	465.67	458.50	1.1	8,350	0.01%
2021/05/20	11	447.18	1	445.50	443.50	10	8,331	0.12%
2021/05/19	2	438.25	10	440.00	442.50	-8	8,333	-0.10%
2021/05/18	0	445.50	12	444.50	449.00	-12	8,340	-0.14%
2021/05/17	46	423.42	47	416.05	415.50	-1	8,427	-0.01%
2021/05/14	2	443.25	77	435.97	440.00	-75	8,287	-0.90%
2021/05/13	82	415.46	0.1	415.50	409.50	81.9	8,073	1.01%
2021/05/12	6	434.18	10.1	438.24	423.00	-4.1	7,929	-0.05%
2021/05/11	13.1	472.22	1	486.00	469.00	12.1	7,730	0.16%
2021/05/10	13	521.15	0	0.00	511.00	13	7,695	0.17%
2021/05/07	2	530.00	16	526.63	535.00	-14	7,753	-0.18%
2021/05/06	0	499.50	1	502.00	501.00	-1	7,796	-0.01%
2021/05/05	3.1	498.06	0	0.00	490.50	3.1	7,881	0.04%
2021/05/04	4	511.24	3	511.33	503.00	1	8,049	0.01%
2021/05/03	1.1	534.56	0	0.00	522.00	1.1	8,230	0.01%
2021/04/29	1	545.99	0	0.00	543.00	1	8,285	0.01%
2021/04/28	1	553.00	0	0.00	547.00	1	8,373	0.01%
2021/04/26	0	0.00	1	563.00	560.00	-1	8,557	-0.01%
2021/04/23	7	562.57	6.3	562.10	554.00	0.7	8,685	0.01%
2021/04/22	2	558.49	1	556.00	546.00	1	8,861	0.01%
2021/04/21	1	560.00	3	560.67	557.00	-2	9,069	-0.02%
2021/04/20	2	573.00	2	577.50	571.00	0	9,320	0.00%
2021/04/16	1	544.09	1	550.00	551.00	0	9,653	0.00%
2021/04/14	12	545.67	8	542.00	546.00	4	10,236	0.04%
2021/04/13	3	560.33	2	564.00	556.00	1	10,413	0.01%
2021/04/12	6.2	571.22	2	573.00	563.00	4.2	10,560	0.04%
2021/04/09	0	582.00	0	0.00	578.00	0	10,571	0.00%
2021/04/08	0.1	583.00	2.9	582.45	587.00	-2.8	10,609	-0.03%
2021/04/07	2.8	565.71	4.2	569.98	570.00	-1.4	10,587	-0.01%
2021/04/06	0.2	559.97	0	0.00	562.00	0.2	10,645	0.00%
2021/04/01	0.1	550.36	0.2	556.00	553.00	0	10,672	0.00%
2021/03/31	1	554.00	1	554.00	553.00	0	10,747	0.00%
2021/03/30	1	563.00	1	564.00	563.00	0	11,057	0.00%
2021/03/29	0	557.75	0	0.00	554.00	0	11,140	0.00%
2021/03/26	0	0.00	14	554.43	559.00	-14	11,223	-0.12%
2021/03/25	3	545.67	1	545.00	542.00	2	11,290	0.02%
2021/03/24	2	553.50	1	551.00	552.00	1	11,327	0.01%
2021/03/23	2.2	560.19	1	557.00	554.00	1.2	11,551	0.01%
2021/03/22	1.1	562.79	0	0.00	563.00	1.1	11,668	0.01%
2021/03/19	27	547.63	19	547.63	552.00	8	11,983	0.07%
2021/03/18	3	561.33	2	557.50	559.00	1	12,076	0.01%
2021/03/17	23	578.91	8	573.87	568.00	15	12,371	0.12%
2021/03/16	47.1	582.10	67	583.96	579.00	-19.9	12,758	-0.16%
2021/03/15	1	579.99	5	580.20	580.00	-4	13,158	-0.03%
2021/03/12	4	575.50	6	578.67	572.00	-2	13,230	-0.02%
2021/03/11	23	548.83	27	551.41	565.00	-4	13,241	-0.03%
2021/03/10	26	537.31	73	540.22	534.00	-47	13,112	-0.36%
2021/03/09	58	537.91	1	535.00	535.00	57	13,284	0.43%
2021/03/08	17.6	565.36	36	569.75	547.00	-18.4	13,266	-0.14%
2021/03/05	77.1	566.84	51	571.06	564.00	26.1	13,334	0.20%
2021/03/04	1.1	575.28	0.1	578.00	575.00	1	13,528	0.01%
2021/03/03	13	576.38	13	580.23	592.00	0	13,543	0.00%
2021/03/02	1	607.20	2	597.50	583.00	-1	13,585	-0.01%
2021/02/26	6	597.33	3	595.67	593.00	3	13,877	0.02%
2021/02/25	1.1	615.64	0	0.00	614.00	1.1	14,159	0.01%
2021/02/24	6.2	626.31	1	630.00	612.00	5.2	14,233	0.04%
2021/02/23	13	625.69	6	632.17	637.00	7	14,323	0.05%
2021/02/22	3	621.33	4	625.75	620.00	-1	14,226	-0.01%
2021/02/19	11	604.00	41	603.85	609.00	-30	14,128	-0.21%
2021/02/18	4	619.50	0.1	621.00	612.00	3.9	14,133	0.03%
2021/02/17	0	624.50	2	624.00	623.00	-2	14,120	-0.01%
2021/02/05	1	588.02	4	588.25	588.00	-3	13,936	-0.02%
2021/02/04	3	589.00	0	0.00	583.00	3	13,989	0.02%
2021/02/03	4	594.50	5	591.20	593.00	-1	14,107	-0.01%
2021/02/02	3	593.33	2	593.00	596.00	1	14,114	0.01%
2021/02/01	52	559.00	53	561.15	573.00	-1	14,079	-0.01%
2021/01/29	2.3	584.13	4	585.00	574.00	-1.7	13,973	-0.01%
2021/01/28	0.3	584.67	0	0.00	577.00	0.3	13,970	0.00%
2021/01/27	3.1	592.59	3	592.33	597.00	0.1	14,095	0.00%
2021/01/26	8.1	617.29	9.1	604.78	597.00	-1	14,352	-0.01%
2021/01/25	4	625.76	5.2	626.81	626.00	-1.2	14,157	-0.01%
2021/01/22	6.1	609.36	5.6	612.04	608.00	0.5	13,907	0.00%
2021/01/21	52.1	607.25	64	599.80	608.00	-11.9	13,821	-0.09%
2021/01/20	4.5	600.88	6.1	597.87	594.00	-1.6	13,714	-0.01%
2021/01/19	4	608.75	5.1	610.23	608.00	-1.1	13,633	-0.01%
2021/01/18	5.1	601.96	3	594.67	602.00	2.1	13,587	0.02%
2021/01/15	6.1	606.58	7	607.86	602.00	-0.9	13,422	-0.01%
2021/01/14	15	599.73	9.1	600.44	608.00	5.9	13,162	0.04%
2021/01/13	4.1	595.86	7.3	597.31	604.00	-3.2	12,921	-0.02%
2021/01/12	11.1	577.52	4	578.75	575.00	7.1	12,604	0.06%
2021/01/11	69	588.88	70	588.29	592.00	-1	12,407	-0.01%
2021/01/08	7.1	567.82	28.3	568.10	572.00	-21.2	12,221	-0.17%
2021/01/07	3	525.33	7	523.57	529.00	-4	11,699	-0.03%
2021/01/06	4	517.75	1	510.00	513.00	3	11,576	0.03%
2021/01/05	1.3	526.69	3	532.00	528.00	-1.7	11,391	-0.01%
2021/01/04	0	0.00	2.1	519.56	520.00	-2.1	11,327	-0.02%
2020/12/31	1	522.97	30	524.00	518.00	-29	11,391	-0.25%
2020/12/30	36	517.67	8	520.63	521.00	28	11,285	0.25%
2020/12/29	1	506.00	3	509.67	506.00	-2	11,147	-0.02%
2020/12/28	5	501.01	1.1	501.10	502.00	4	11,076	0.04%
2020/12/25	4	505.25	7	502.43	500.00	-3	11,117	-0.03%
2020/12/24	184	504.72	199	507.56	504.00	-15	11,211	-0.13%	大買/大賣/
2020/12/23	7	490.00	1	493.00	492.00	6	10,873	0.06%
2020/12/22	1	478.50	4	485.13	477.50	-3	10,803	-0.03%
2020/12/21	3	481.17	0	0.00	482.00	3	10,763	0.03%
2020/12/18	3	485.50	1	489.50	485.50	2	10,661	0.02%
2020/12/17	6	490.67	6	484.08	495.00	0	10,605	0.00%
2020/12/16	9.1	497.77	7	496.86	495.50	2.1	10,384	0.02%
2020/12/15	5.2	503.96	4	498.25	488.50	1.2	10,241	0.01%
2020/12/14	4	512.50	4	519.75	520.00	0	9,964	0.00%
2020/12/11	203	516.38	203	511.95	518.00	0	9,826	0.00%	大買/大賣/
2020/12/10	6.1	508.85	15	509.00	509.00	-8.9	9,487	-0.09%
2020/12/09	16	493.58	19.1	488.61	499.00	-3.1	9,114	-0.03%
2020/12/08	7	465.07	1	467.50	466.50	6	8,669	0.07%
2020/12/07	4	459.25	2	462.50	458.50	2	8,607	0.02%
2020/12/04	2	458.25	1	457.50	459.00	1	8,562	0.01%
2020/12/03	2	464.00	3	455.50	460.50	-1	8,610	-0.01%
2020/12/02	3.1	449.39	0.2	453.00	450.00	2.9	8,368	0.03%
2020/12/01	0.1	452.85	2	450.50	454.00	-1.9	8,276	-0.02%
2020/11/30	2	445.50	2	448.00	442.00	0	8,157	0.00%
2020/11/27	5.1	432.96	5	432.70	436.00	0.1	7,936	0.00%
2020/11/26	2	428.25	1	427.50	428.50	1	7,906	0.01%
2020/11/25	159	424.32	157	442.21	423.00	2	7,934	0.03%	大買/大賣/
2020/11/24	4	430.88	7	433.29	437.50	-3	7,624	-0.04%
2020/11/23	2	416.50	1	414.50	418.50	1	7,265	0.01%
2020/11/20	5	412.80	8	412.06	412.00	-3	7,173	-0.04%
2020/11/19	4	404.00	10	404.15	404.00	-6	7,018	-0.09%
2020/11/18	1	401.00	2	399.50	399.50	-1	7,016	-0.01%
2020/11/17	0	0.00	3	397.50	398.50	-3	7,138	-0.04%
2020/11/16	3	401.17	2	400.00	396.50	1	7,492	0.01%
2020/11/11	0	0.00	2	393.25	392.50	-2	7,575	-0.03%
2020/11/10	2	387.50	2	392.50	388.00	0	7,471	0.00%
2020/11/09	0	0.00	5	387.99	388.00	-5	7,478	-0.07%
2020/11/06	4	383.38	3	384.33	381.50	1	7,575	0.01%
2020/11/05	4	383.23	5	383.30	386.50	-1	7,539	-0.01%
2020/11/04	1	382.50	3	382.50	381.50	-2	7,496	-0.03%
2020/11/03	4	372.75	9	367.11	377.50	-5	7,553	-0.07%
2020/11/02	5	354.30	0	0.00	352.50	5	7,342	0.07%
2020/10/30	0	0.00	2	358.00	355.50	-2	7,515	-0.03%
2020/10/29	2	350.00	0	0.00	351.00	2	7,518	0.03%
2020/10/27	1	359.50	0	0.00	359.00	1	7,710	0.01%
2020/10/26	0	0.00	3	361.00	363.00	-3	7,719	-0.04%
2020/10/22	2	353.00	0	0.00	354.50	2	8,411	0.02%
2020/10/21	1	358.00	0	0.00	356.50	1	8,727	0.01%
2020/10/16	3	358.50	4	361.13	359.50	-1	9,188	-0.01%
2020/10/14	0.1	355.00	0	0.00	354.00	0.1	9,294	0.00%
2020/10/13	2	350.00	3	358.50	356.50	-1	9,387	-0.01%
2020/10/12	4	356.25	7	355.93	353.00	-3	9,402	-0.03%
2020/10/08	3	362.00	1	362.50	363.00	2	9,359	0.02%
2020/10/07	1	356.00	0	0.00	356.00	1	9,362	0.01%
2020/10/06	5	357.90	3	356.83	355.50	2	9,463	0.02%
2020/10/05	1	351.50	1.2	352.00	354.50	-0.2	9,610	0.00%
2020/09/30	1	350.50	3	350.17	351.50	-2	9,742	-0.02%
2020/09/29	6	348.33	10	347.50	348.00	-4	9,854	-0.04%
2020/09/28	2	326.25	1	327.50	331.50	1	10,005	0.01%
2020/09/25	2	329.00	0	0.00	324.00	2	10,214	0.02%
2020/09/24	2	337.50	2	334.75	331.00	0	10,258	0.00%
2020/09/23	1	345.50	0	0.00	341.50	1	10,305	0.01%
2020/09/22	1	343.00	5	345.00	344.00	-4	10,435	-0.04%
2020/09/21	3	348.83	3	349.00	348.00	0	10,815	0.00%
2020/09/18	0	0.00	1	359.00	357.00	-1	11,006	-0.01%
2020/09/17	1	356.00	3	358.00	357.50	-2	11,223	-0.02%
2020/09/16	1	358.00	0	0.00	353.00	1	11,480	0.01%
2020/09/15	0	0.00	1	358.50	355.50	-1	11,677	-0.01%
2020/09/14	6	355.83	1	358.50	358.50	5	11,925	0.04%
2020/09/11	0	0.00	2	345.50	349.50	-2	12,114	-0.02%
2020/09/10	5	347.20	3	346.67	345.00	2	12,332	0.02%
2020/09/09	6	344.83	4	347.50	350.50	2	12,512	0.02%
2020/09/08	4	345.50	8	348.38	350.00	-4	12,543	-0.03%
2020/09/07	1	335.50	0	0.00	335.50	1	12,587	0.01%
2020/09/04	5	339.40	3	339.33	340.00	2	12,801	0.02%
2020/09/03	2	340.50	14	339.46	344.00	-12	12,939	-0.09%
2020/09/02	10	337.45	5	337.80	335.00	5	13,002	0.04%
2020/09/01	4	327.88	7	333.43	337.00	-3	13,192	-0.02%
2020/08/31	8	333.44	1	344.00	333.00	7	13,528	0.05%
2020/08/28	2	340.25	6	338.42	340.50	-4	13,726	-0.03%
2020/08/27	6	335.00	7	337.21	336.50	-1	13,928	-0.01%
2020/08/26	12	333.21	1	333.00	337.00	11	14,096	0.08%
2020/08/25	6	334.50	3	335.67	333.00	3	14,292	0.02%
2020/08/24	5	335.80	0	0.00	333.50	5	14,375	0.03%
2020/08/21	2	339.50	1	338.00	344.00	1	14,441	0.01%
2020/08/20	10	335.80	16	325.47	330.00	-6	14,470	-0.04%
2020/08/19	37	359.89	25	364.04	354.50	12	14,228	0.08%
2020/08/18	1	379.00	3	377.00	373.00	-2	14,298	-0.01%
2020/08/17	1	377.00	1	378.50	379.00	0	14,440	0.00%
2020/08/14	1	377.50	3	374.83	375.00	-2	14,667	-0.01%
2020/08/13	2	377.00	0	0.00	376.50	2	15,105	0.01%
2020/08/12	7	387.36	4	385.88	380.50	3	15,219	0.02%
2020/08/11	2	388.00	3.1	386.05	385.50	-1.1	15,357	-0.01%
2020/08/10	7	384.07	1.2	388.25	384.50	5.8	15,642	0.04%
2020/08/07	5	398.50	6	391.92	390.00	-1	15,917	-0.01%
2020/08/06	8	394.88	6	393.33	391.50	2	15,909	0.01%
2020/08/05	4	397.13	2	397.75	397.50	2	15,991	0.01%
2020/08/04	2	390.75	0	393.00	391.00	2	16,000	0.01%
2020/08/03	4	392.25	4	394.38	390.00	0	16,227	0.00%
2020/07/31	2	389.00	4	387.25	389.00	-2	16,468	-0.01%
2020/07/29	3	378.83	4	381.63	382.50	-1	17,464	-0.01%
2020/07/28	21	400.69	11	400.59	384.00	10	17,642	0.06%
2020/07/27	8	401.13	11	400.59	406.00	-3	17,457	-0.02%
2020/07/24	8	388.69	2	391.25	389.50	6	17,439	0.03%
2020/07/23	15	391.53	15	388.93	389.50	0	17,949	0.00%
2020/07/22	14	393.18	5	395.00	396.00	9	18,359	0.05%
2020/07/21	2	388.00	5	388.50	388.00	-3	18,441	-0.02%
2020/07/20	3	379.83	2	380.75	382.00	1	18,646	0.01%
2020/07/17	1	377.50	1.1	382.73	379.00	-0.1	18,968	0.00%
2020/07/16	4	377.75	4	378.50	377.00	0	19,192	0.00%
2020/07/15	4	375.38	1	375.00	374.50	3	19,332	0.02%
2020/07/14	5	380.60	4	375.50	374.00	1	19,688	0.01%
2020/07/13	3	377.67	4	378.50	380.50	-1	19,916	-0.01%
2020/07/10	6	374.58	12	372.38	370.50	-6	20,835	-0.03%
2020/07/09	7	382.71	4	384.75	379.50	3	20,941	0.01%
2020/07/08	19	389.47	6	388.33	387.00	13	21,081	0.06%
2020/07/07	7	390.21	10	390.50	392.50	-3	21,183	-0.01%
2020/07/06	9	376.89	7	377.64	378.50	2	21,407	0.01%
2020/07/03	3	380.50	2	381.25	377.00	1	21,730	0.00%
2020/07/02	7	377.00	5	378.50	377.00	2	21,947	0.01%
2020/07/01	4	382.63	1	381.00	379.50	3	22,053	0.01%
2020/06/30	7	378.36	6.2	380.10	381.00	0.8	22,017	0.00%
2020/06/29	18	397.83	3	393.00	391.00	15	21,701	0.07%
2020/06/24	4	411.25	5	409.70	407.50	-1	21,595	0.00%
2020/06/23	4	403.63	29	404.74	406.00	-25	21,573	-0.12%
2020/06/22	1	397.00	6	399.00	396.50	-5	21,487	-0.02%
2020/06/19	19	406.58	2	410.25	404.50	17	21,565	0.08%
2020/06/18	1	400.00	3.1	403.23	405.00	-2.1	21,525	-0.01%
2020/06/17	6	400.42	12	400.67	399.00	-6	21,523	-0.03%
2020/06/16	4	391.50	6	391.50	396.00	-2	21,656	-0.01%
2020/06/15	1	380.50	1	385.50	382.00	0	21,862	0.00%
2020/06/12	27	372.98	15	375.73	381.00	12	22,147	0.05%
2020/06/11	4	392.63	4	387.50	383.50	0	22,548	0.00%
2020/06/10	2	396.75	12	396.42	394.50	-10	22,704	-0.04%
2020/06/09	1	394.50	20	392.70	392.50	-19	22,883	-0.08%
2020/06/08	10	393.95	19	392.58	393.00	-9	23,169	-0.04%
2020/06/05	11	397.91	10	396.35	387.50	1	23,158	0.00%
2020/06/04	4	399.38	4.3	401.23	400.50	-0.3	23,039	0.00%
2020/06/03	6	391.75	4	389.50	392.00	2	22,971	0.01%
2020/06/02	0	0.00	4	388.00	383.00	-4	22,862	-0.02%
2020/06/01	2	381.75	2	379.75	385.50	0	22,847	0.00%
2020/05/29	6	367.92	4	368.50	370.50	2	22,950	0.01%
2020/05/27	5	374.00	2	376.00	376.00	3	23,258	0.01%
2020/05/26	6	378.08	4	376.25	371.00	2	23,586	0.01%
2020/05/25	6	370.67	6	364.75	376.00	0	23,905	0.00%
2020/05/22	1	372.50	3	373.67	371.50	-2	23,914	-0.01%
2020/05/21	7	385.14	6	383.83	382.00	1	23,916	0.00%
2020/05/20	9	384.72	11	388.05	384.50	-2	23,896	-0.01%
2020/05/19	12	374.83	0	0.00	373.00	12	23,524	0.05%
2020/05/18	15	382.37	12	375.54	369.00	3	23,519	0.01%
2020/05/15	15	389.63	9	387.17	386.00	6	23,501	0.03%
2020/05/14	5.1	395.94	14	392.61	385.50	-8.9	23,283	-0.04%
2020/05/13	60	400.11	58	401.53	402.50	2	23,119	0.01%
2020/05/12	7	406.00	5	408.40	406.00	2	22,927	0.01%
2020/05/11	1	412.00	1	413.50	413.50	0	22,828	0.00%
2020/05/08	12	406.42	5	407.90	403.50	7	22,859	0.03%
2020/05/07	13	414.31	10	414.85	410.00	3	22,707	0.01%
2020/05/06	74	413.59	77	414.23	416.00	-3	22,443	-0.01%
2020/05/05	24	410.85	6	410.25	407.00	18	22,198	0.08%
2020/05/04	4	380.75	20	379.53	391.50	-16	21,593	-0.07%
2020/04/30	5	388.60	10	388.30	391.00	-5	21,506	-0.02%
2020/04/29	23	385.72	6	385.83	380.00	17	21,313	0.08%
2020/04/28	10	386.00	6	385.92	383.50	4	21,175	0.02%
2020/04/27	21.1	373.69	28	359.82	379.50	-6.9	20,727	-0.03%
2020/04/24	5	342.80	8	345.38	345.00	-3	20,206	-0.01%
2020/04/23	196	346.70	193	346.54	344.00	3	19,998	0.02%	大買/大賣/
2020/04/22	7	333.71	2	338.00	344.00	5	19,743	0.03%
2020/04/21	5	333.60	22	337.36	326.00	-17	19,557	-0.09%
2020/04/20	7	340.71	9	340.17	343.00	-2	19,488	-0.01%
2020/04/17	10	344.20	5	343.90	339.50	5	19,382	0.03%
2020/04/16	1	342.00	5	339.40	341.50	-4	19,076	-0.02%
2020/04/15	26	347.27	29	347.26	343.50	-3	18,908	-0.02%
2020/04/14	2	338.50	2	336.50	338.00	0	18,422	0.00%
2020/04/13	6	335.75	10	335.15	332.50	-4	18,450	-0.02%
2020/04/10	4	340.63	5	340.60	343.00	-1	18,307	-0.01%
2020/04/09	25.1	341.42	11	341.32	335.00	14.1	18,420	0.08%
2020/04/08	8	316.13	16	320.38	329.00	-8	17,944	-0.04%
2020/04/07	11	296.64	4	297.25	299.50	7	17,628	0.04%
2020/04/06	3	282.50	0	0.00	288.00	3	17,532	0.02%
2020/04/01	7	273.43	2	273.00	272.50	5	17,404	0.03%
2020/03/31	12	280.58	2	273.00	274.50	10	17,453	0.06%
2020/03/30	1	274.00	1	276.00	278.00	0	17,502	0.00%
2020/03/27	2	295.00	0	0.00	280.50	2	17,595	0.01%
2020/03/26	1	289.00	3	285.67	291.50	-2	17,504	-0.01%
2020/03/25	4	289.00	2	288.50	292.00	2	17,609	0.01%
2020/03/24	3	273.00	2	267.75	274.00	1	17,409	0.01%
2020/03/23	3	236.33	14	241.89	252.00	-11	17,266	-0.06%
2020/03/20	8	250.06	14	243.46	252.00	-6	17,066	-0.04%
2020/03/19	15	246.00	1	250.50	229.50	14	16,768	0.08%
2020/03/18	5	269.90	10	265.15	254.50	-5	16,462	-0.03%
2020/03/17	15	278.70	12	281.79	265.00	3	16,208	0.02%
2020/03/16	6	310.33	10	315.00	290.50	-4	15,777	-0.03%
2020/03/13	10	313.70	16	319.69	320.00	-6	15,477	-0.04%
2020/03/12	8	353.13	19	347.71	345.50	-11	15,311	-0.07%
2020/03/11	2	399.00	2	391.50	383.50	0	14,998	0.00%
2020/03/10	2	391.50	3	377.50	394.50	-1	14,881	-0.01%
2020/03/09	2.1	391.19	2	391.00	386.00	0.1	14,982	0.00%
2020/03/05	19	409.05	17	407.44	410.50	2	15,072	0.01%
2020/03/04	16	402.59	14	404.18	400.50	2	14,924	0.01%
2020/03/03	5	428.20	4	425.75	417.00	1	14,662	0.01%
2020/03/02	40	415.34	30	423.33	418.50	10	14,572	0.07%
2020/02/27	13	422.96	9	415.72	410.00	4	14,332	0.03%
2020/02/26	12	466.46	12.3	454.96	441.00	-0.3	13,904	0.00%
2020/02/25	5	488.30	5	491.00	485.00	0	13,410	0.00%
2020/02/24	13	480.65	17	470.82	484.50	-4	13,110	-0.03%
2020/02/21	2	466.75	6	467.00	472.00	-4	12,946	-0.03%
2020/02/20	2	463.75	2	460.25	457.50	0	12,798	0.00%
2020/02/19	4	452.50	2	455.00	460.00	2	12,707	0.02%
2020/02/18	7	458.14	2.3	462.29	450.00	4.7	12,599	0.04%
2020/02/17	1	457.50	0	0.00	453.00	1	12,764	0.01%
2020/02/14	12.1	441.54	12	448.33	457.00	0.1	12,670	0.00%
2020/02/13	2.2	448.06	3	447.00	439.00	-0.8	12,738	-0.01%
2020/02/12	0	0.00	1	440.50	448.00	-1	12,673	-0.01%
2020/02/11	0.1	437.00	4	434.38	437.00	-3.9	12,601	-0.03%
2020/02/10	1	420.50	3	417.00	418.50	-2	12,441	-0.02%
2020/02/07	3	419.17	3	416.67	416.50	0	12,358	0.00%
2020/02/06	7	420.21	2	422.25	417.00	5	12,329	0.04%
2020/02/05	0	0.00	14	421.50	413.00	-14	12,417	-0.11%
2020/02/04	6	409.33	2	416.00	418.50	4	12,328	0.03%
2020/02/03	6	380.42	2	386.50	392.00	4	12,189	0.03%
2020/01/31	1	382.50	2	379.75	386.50	-1	12,084	-0.01%
2020/01/30	14	381.54	21	378.98	374.00	-7	11,931	-0.06%
2020/01/20	7	416.50	2	415.25	415.50	5	11,795	0.04%
2020/01/17	17.2	419.46	2	419.25	413.00	15.2	11,912	0.13%
2020/01/16	5	421.00	2	421.75	417.00	3	11,948	0.03%
2020/01/15	5	421.30	2	422.50	413.00	3	11,920	0.03%
2020/01/14	6	411.08	4	415.75	419.00	2	11,961	0.02%
2020/01/13	2	387.75	1	388.00	390.00	1	11,852	0.01%
2020/01/10	3	397.67	4	394.50	392.50	-1	11,859	-0.01%
2020/01/09	2	396.50	4	395.25	392.00	-2	11,944	-0.02%
2020/01/08	23	383.72	31	387.08	387.00	-8	11,937	-0.07%
2020/01/07	4	420.63	2	420.00	414.00	2	11,645	0.02%
2020/01/06	5	461.50	0	0.00	460.00	5	11,658	0.04%
2020/01/03	13	459.69	13	458.81	468.00	0	11,967	0.00%
2020/01/02	2	439.25	3	439.33	436.00	-1	11,787	-0.01%
2019/12/31	29	434.26	3	437.00	437.00	26	11,843	0.22%
2019/12/30	9	427.83	14	424.36	436.00	-5	11,735	-0.04%
2019/12/27	0	0.00	2	407.50	411.00	-2	11,692	-0.02%
2019/12/26	4	408.00	2	409.25	402.00	2	12,023	0.02%
2019/12/25	0	0.00	16	399.63	403.50	-16	12,124	-0.13%
2019/12/24	1	391.00	2	391.25	395.00	-1	12,256	-0.01%
2019/12/23	2	385.50	0	0.00	383.00	2	12,052	0.02%
2019/12/20	3	391.33	2	397.25	389.50	1	11,942	0.01%
2019/12/19	53	382.19	54	380.66	383.00	-1	11,581	-0.01%
2019/12/18	0	0.00	4	380.88	376.50	-4	11,516	-0.03%
2019/12/17	2	376.75	1	379.00	377.00	1	11,409	0.01%
2019/12/13	86	377.37	81	381.43	376.50	5	11,419	0.04%
2019/12/12	0	0.00	8	378.38	381.50	-8	11,277	-0.07%
2019/12/11	0	0.00	1	376.50	378.50	-1	11,125	-0.01%
2019/12/10	6	369.83	0	0.00	368.00	6	10,969	0.05%
2019/12/09	76	376.80	74	374.91	372.50	2	10,944	0.02%
2019/12/06	0	0.00	5	365.00	369.00	-5	10,805	-0.05%
2019/12/05	1	366.50	1	367.00	362.00	0	10,769	0.00%
2019/12/04	7	367.64	9	365.33	361.00	-2	10,820	-0.02%
2019/12/03	11	349.36	6	357.08	363.00	5	10,523	0.05%
2019/12/02	1	333.00	3	333.83	338.00	-2	10,264	-0.02%
2019/11/29	17	333.24	1	333.00	330.00	16	10,445	0.15%
2019/11/27	2	330.75	6	331.17	336.50	-4	10,677	-0.04%
2019/11/26	2	330.25	1	330.00	326.50	1	10,604	0.01%
2019/11/22	1	319.00	1	316.50	317.00	0	10,642	0.00%
2019/11/21	3	315.17	0	0.00	318.50	3	10,783	0.03%
2019/11/20	1	319.50	1	320.00	320.00	0	10,782	0.00%
2019/11/19	8	320.06	5	322.50	323.50	3	10,827	0.03%
2019/11/15	0	0.00	1	322.50	321.00	-1	10,764	-0.01%
2019/11/14	2	329.75	5	331.70	326.50	-3	10,669	-0.03%
2019/11/13	0	0.00	1	310.50	310.50	-1	10,231	-0.01%
2019/11/11	0	0.00	4	286.25	282.50	-4	10,261	-0.04%
2019/11/08	3	308.17	0	0.00	307.00	3	10,018	0.03%
2019/11/07	1	304.50	1	306.00	306.00	0	10,047	0.00%
2019/11/06	0	0.00	4	310.88	307.00	-4	9,990	-0.04%
2019/11/05	1	313.50	1	313.50	312.00	0	9,972	0.00%
2019/11/04	1	312.50	0	0.00	312.50	1	9,989	0.01%
2019/11/01	0	0.00	6	305.17	316.00	-6	10,092	-0.06%
2019/10/31	1	314.00	0	0.00	314.00	1	9,931	0.01%
2019/10/30	12	319.67	11	320.36	320.50	1	9,866	0.01%
2019/10/29	3	318.00	5	317.40	318.00	-2	9,798	-0.02%
2019/10/25	5	316.50	0	0.00	316.00	5	9,810	0.05%
2019/10/24	2	318.75	5	318.30	317.00	-3	9,735	-0.03%
2019/10/23	1	308.00	0	0.00	312.50	1	9,601	0.01%
2019/10/22	4	313.38	11	313.86	311.50	-7	9,502	-0.07%
2019/10/21	6	317.83	4	319.13	313.50	2	9,444	0.02%
2019/10/18	5	311.70	5	309.50	312.50	0	9,240	0.00%
2019/10/17	9	304.56	6	303.50	310.50	3	9,121	0.03%
2019/10/16	8	302.63	14	301.39	302.00	-6	9,068	-0.07%
2019/10/15	4	312.88	4	310.88	306.00	0	8,890	0.00%
2019/10/14	8	307.00	4.1	309.44	314.50	4	8,738	0.05%
2019/10/09	6	294.92	8	298.56	301.50	-2	8,561	-0.02%
2019/10/08	9	289.11	12	286.58	298.50	-3	8,237	-0.04%
2019/10/07	7	270.14	18	272.03	276.00	-11	7,784	-0.14%
2019/10/04	0	0.00	2	270.50	261.00	-2	7,557	-0.03%
2019/10/03	7	266.14	1	267.50	265.50	6	7,488	0.08%
2019/10/02	9	266.28	1	265.00	269.00	8	7,398	0.11%
2019/10/01	11	262.68	16	259.21	268.00	-5	7,267	-0.07%
2019/09/27	10	244.05	7	245.14	246.50	3	6,985	0.04%
2019/09/26	1	239.50	17	235.97	238.50	-16	6,770	-0.24%
2019/09/25	12	229.17	5	229.20	229.50	7	6,527	0.11%
2019/09/24	6	232.17	4	231.50	231.50	2	6,602	0.03%
2019/09/23	1	232.50	0	0.00	233.00	1	6,636	0.02%
2019/09/20	17	232.50	10	233.50	233.50	7	6,677	0.11%
2019/09/19	0	0.00	11	233.05	232.00	-11	6,633	-0.17%
2019/09/17	14	234.71	11	238.95	233.50	3	6,698	0.04%
2019/09/16	15	229.00	6	231.33	231.50	9	6,647	0.14%
2019/09/12	0	0.00	10	233.50	231.00	-10	6,833	-0.15%
2019/09/11	20	229.58	9	230.00	230.00	11	6,911	0.16%
2019/09/10	6	228.50	10	230.60	228.50	-4	6,957	-0.06%
2019/09/09	1	233.00	3	235.00	233.00	-2	7,005	-0.03%
2019/09/06	3	241.33	12	238.25	237.00	-9	6,985	-0.13%
2019/09/05	14	236.57	15	237.10	238.00	-1	6,921	-0.01%
2019/09/04	5	234.60	2	234.50	234.50	3	6,792	0.04%
2019/09/03	1	236.00	3	235.00	235.50	-2	6,765	-0.03%
2019/09/02	4	234.75	9	235.56	236.00	-5	6,703	-0.07%
2019/08/30	3	223.50	9	219.22	227.00	-6	6,498	-0.09%
2019/08/29	2	205.00	3	206.50	206.50	-1	6,338	-0.02%
2019/08/28	3	204.67	1	204.50	204.50	2	6,369	0.03%
2019/08/27	4	204.63	2	209.00	203.00	2	6,348	0.03%
2019/08/26	8	212.19	4	208.50	209.00	4	6,334	0.06%
2019/08/23	3	257.50	15	258.53	258.00	-12	6,231	-0.19%
2019/08/22	8	254.88	3	256.33	253.00	5	6,180	0.08%
2019/08/21	2	260.00	0	0.00	257.50	2	6,140	0.03%
2019/08/20	1	266.50	0	0.00	265.50	1	6,076	0.02%
2019/08/19	2	265.25	0	0.00	264.50	2	6,067	0.03%
2019/08/16	0	265.00	0	0.00	263.50	0	6,169	0.00%
2019/08/14	1	268.50	2	271.50	268.50	-1	6,242	-0.02%
2019/08/13	1	265.50	1	266.50	266.50	0	6,223	0.00%
2019/08/12	1	265.00	4	263.25	268.50	-3	6,311	-0.05%
2019/08/08	0	0.00	2	256.00	257.00	-2	6,341	-0.03%
2019/08/07	1	256.00	0	0.00	250.50	1	6,380	0.02%
2019/08/06	1	258.50	2	255.50	258.50	-1	6,530	-0.02%
2019/08/05	2	264.00	1	267.00	260.00	1	6,653	0.02%
2019/08/02	3	258.83	1	258.50	257.50	2	6,659	0.03%
2019/08/01	1	266.50	0	0.00	266.00	1	6,678	0.01%
2019/07/31	3	262.17	0	0.00	266.00	3	6,735	0.04%
2019/07/30	3	264.33	3	264.50	264.50	0	6,751	0.00%
2019/07/29	1	257.50	1	259.50	258.50	0	6,693	0.00%
2019/07/26	2	258.00	1	257.50	259.50	1	6,791	0.01%
2019/07/25	1	255.50	4	256.63	258.00	-3	6,811	-0.04%
2019/07/24	1	255.51	1	258.50	255.50	0	6,857	0.00%
2019/07/23	3	256.00	3	256.83	255.00	0	7,072	0.00%
2019/07/22	1	252.50	1	253.00	253.00	0	7,114	0.00%
2019/07/19	4	258.00	0	0.00	257.50	4	7,278	0.05%
2019/07/18	2	259.25	1	260.00	259.00	1	7,308	0.01%
2019/07/17	0	0.00	0	267.00	267.00	0	7,339	0.00%
2019/07/16	1	269.50	1	270.00	269.50	0	7,398	0.00%
2019/07/15	5	267.70	2	267.00	267.50	3	7,462	0.04%
2019/07/11	1	272.50	1	270.50	271.50	0	7,939	0.00%
2019/07/10	1	269.00	0.7	269.00	269.00	0.3	7,981	0.00%
2019/07/09	2	266.25	33.2	267.13	264.00	-31.2	7,998	-0.39%
2019/07/08	7	275.93	0	0.00	275.00	7	7,963	0.09%
2019/07/05	23	277.63	0	0.00	278.00	23	8,066	0.29%
2019/07/04	6.2	276.62	15	278.37	277.00	-8.9	8,069	-0.11%
2019/07/03	5	271.50	0	0.00	270.00	5	8,107	0.06%
2019/07/02	1	272.50	1	273.00	271.50	0	8,194	0.00%
2019/07/01	4	270.88	3	271.50	272.50	1	8,287	0.01%
2019/06/27	3	267.50	0	0.00	267.50	3	8,232	0.04%
2019/06/26	2	264.75	1	265.50	266.00	1	8,216	0.01%
2019/06/25	4	264.25	2	263.50	263.50	2	8,208	0.02%
2019/06/24	3	268.83	1	271.00	271.00	2	8,203	0.02%
2019/06/21	6	267.83	5	267.90	267.50	1	8,223	0.01%
2019/06/20	6	272.17	5	272.10	270.00	1	8,264	0.01%
2019/06/19	3	263.33	5	263.70	264.00	-2	8,166	-0.02%
2019/06/18	3	259.00	13	258.50	258.00	-10	8,118	-0.12%
2019/06/17	3	257.17	2.1	256.74	261.00	0.9	8,121	0.01%
2019/06/14	0.1	251.00	2	250.50	251.00	-1.9	8,100	-0.02%
2019/06/12	2	249.00	1	251.50	249.00	1	8,412	0.01%
2019/06/11	3	251.33	4	249.75	251.50	-1	8,450	-0.01%
2019/06/10	2	249.75	2	250.00	251.00	0	8,413	0.00%
2019/06/06	37	252.72	34	245.97	245.00	3	8,470	0.04%
2019/06/05	12	265.75	7	263.14	256.00	5	8,406	0.06%
2019/06/04	3	264.00	1	264.50	263.50	2	8,298	0.02%
2019/06/03	1	258.50	3	262.00	262.00	-2	8,309	-0.02%
2019/05/31	4	258.75	20	255.95	261.00	-16	8,295	-0.19%
2019/05/30	12	253.92	7	253.36	251.00	5	8,268	0.06%
2019/05/29	2	254.50	4	253.13	255.00	-2	8,300	-0.02%
2019/05/28	1	245.00	0	0.00	245.50	1	8,516	0.01%
2019/05/23	1	246.50	0	0.00	244.50	1	8,862	0.01%
2019/05/22	10	256.00	10	261.50	253.50	0	8,826	0.00%
2019/05/21	3	252.17	3	252.67	258.00	0	8,950	0.00%
2019/05/20	3	251.00	2	250.00	251.50	1	8,962	0.01%
2019/05/17	4	250.75	2	249.50	249.50	2	9,055	0.02%
2019/05/16	2	253.00	4	251.63	249.00	-2	9,151	-0.02%
2019/05/15	4	260.13	3	261.33	259.00	1	9,247	0.01%
2019/05/14	2	256.75	2	253.75	258.00	0	9,619	0.00%
2019/05/13	1	259.50	1	268.50	259.50	0	9,767	0.00%
2019/05/10	3	284.83	5	282.00	280.50	-2	9,627	-0.02%
2019/05/09	1	291.50	0	0.00	286.00	1	9,500	0.01%
2019/05/08	6	290.67	1	290.00	294.50	5	9,514	0.05%
2019/05/07	1	296.50	2	296.75	293.00	-1	9,594	-0.01%
2019/05/06	12	293.42	1	294.50	293.50	11	9,807	0.11%
2019/05/03	3	301.33	2	300.25	300.00	1	9,747	0.01%
2019/05/02	2	301.50	3	302.00	303.50	-1	9,674	-0.01%
2019/04/30	8	303.56	1	301.50	304.50	7	9,690	0.07%
2019/04/29	4	309.25	2	306.00	300.50	2	9,725	0.02%
2019/04/26	4	316.25	3	318.33	319.00	1	9,583	0.01%
2019/04/25	7	310.36	9	309.33	321.50	-2	9,624	-0.02%
2019/04/24	2	322.50	1	321.00	319.50	1	9,552	0.01%
2019/04/23	11	321.95	5	323.50	321.50	6	9,640	0.06%
2019/04/22	5	331.40	1	327.50	327.50	4	9,626	0.04%
2019/04/19	25	333.74	12	328.00	333.50	13	9,748	0.13%
2019/04/18	16	344.97	12	340.88	331.00	4	9,862	0.04%
2019/04/17	1	348.50	19	339.42	345.00	-18	9,990	-0.18%
2019/04/16	4	332.75	14	334.18	332.50	-10	9,759	-0.10%
2019/04/15	6	329.50	2	330.75	330.50	4	9,814	0.04%
2019/04/12	6	328.83	3	327.50	326.00	3	10,131	0.03%
2019/04/11	14	331.25	13	334.15	329.00	1	10,283	0.01%
2019/04/10	1	328.00	1	328.50	329.00	0	10,265	0.00%
2019/04/09	20	329.63	4	330.88	330.00	16	10,321	0.16%
2019/04/08	1	336.00	2	333.50	324.50	-1	10,433	-0.01%
2019/04/03	2	330.75	14.3	329.52	330.00	-12.3	10,555	-0.12%
2019/04/02	10	321.00	0	0.00	320.00	10	10,591	0.09%
2019/04/01	3	323.67	1	326.00	321.00	2	10,685	0.02%
2019/03/27	1	324.00	11	324.00	324.00	-10	11,222	-0.09%
2019/03/26	13	321.19	2.1	321.88	323.00	10.9	11,369	0.10%
2019/03/25	3	318.50	2	320.00	318.00	1	11,539	0.01%
2019/03/22	2	334.00	0	0.00	331.00	2	11,684	0.02%
2019/03/21	2	334.50	0	0.00	334.50	2	11,979	0.02%
2019/03/20	2	335.25	0	0.00	334.50	2	12,400	0.02%
2019/03/19	12	335.25	1	339.00	333.50	11	12,527	0.09%
2019/03/18	2	343.25	6	346.00	341.00	-4	12,700	-0.03%
2019/03/15	5	349.00	4	351.63	345.50	1	12,962	0.01%
2019/03/14	1	333.50	1	335.50	339.00	0	12,989	0.00%
2019/03/13	1	332.00	3	335.00	338.00	-2	13,305	-0.02%
2019/03/12	3	336.67	13	336.69	332.00	-10	13,549	-0.07%
2019/03/11	0	0.00	1	338.50	339.50	-1	13,804	-0.01%
2019/03/08	7	331.14	4	329.75	336.50	3	14,058	0.02%
2019/03/07	1.2	331.83	1	341.00	336.00	0.2	14,258	0.00%
2019/03/05	11.2	342.81	0	0.00	340.00	11.2	15,102	0.07%
2019/03/04	2	344.50	2	345.00	349.50	0	15,341	0.00%
2019/02/27	2.4	350.29	3	349.33	346.00	-0.6	15,421	0.00%
2019/02/26	5.3	379.48	1	385.00	372.00	4.3	15,363	0.03%
2019/02/25	1	380.50	3	379.83	375.00	-2	15,588	-0.01%
2019/02/22	1	383.50	1	380.50	375.50	0	15,898	0.00%
2019/02/21	2	373.25	2	374.25	381.00	0	15,977	0.00%
2019/02/20	0	0.00	1	375.00	373.00	-1	16,022	-0.01%
2019/02/19	1.2	369.00	2	368.00	368.00	-0.8	16,155	0.00%
2019/02/18	0	0.00	3	370.83	371.50	-3	16,227	-0.02%
2019/02/15	3	362.33	0	0.00	360.00	3	16,313	0.02%
2019/02/14	6	377.67	6	378.58	375.50	0	16,411	0.00%
2019/02/13	6	372.25	13	365.00	382.50	-7	16,498	-0.04%
2019/02/12	5	345.81	5	347.20	352.00	0	16,465	0.00%
2019/02/11	2	324.50	2	326.00	328.00	0	16,537	0.00%
2019/01/30	1	322.00	10	323.50	321.50	-9	17,013	-0.05%
2019/01/29	11	319.23	2	323.25	321.00	9	17,472	0.05%
2019/01/28	2	334.75	4	333.75	328.00	-2	17,718	-0.01%
2019/01/25	3	329.50	23	322.22	328.50	-20	18,290	-0.11%
2019/01/24	1	315.00	0	0.00	315.00	1	18,538	0.01%
2019/01/22	11	319.64	1	318.50	316.50	10	19,435	0.05%
2019/01/21	1	322.50	4	324.88	320.00	-3	19,803	-0.02%
2019/01/18	4	317.25	3	316.50	318.50	1	20,210	0.00%
2019/01/17	12	319.04	13	323.35	313.50	-1	20,494	0.00%
2019/01/16	0	0.00	1	317.00	317.50	-1	20,815	0.00%
2019/01/15	1	313.50	3	313.17	314.00	-2	21,044	-0.01%
2019/01/14	1	306.00	1	308.00	307.00	0	21,175	0.00%
2019/01/11	12	308.33	13	305.85	306.00	-1	21,492	0.00%
2019/01/10	2	304.50	1	306.00	304.50	1	21,530	0.00%
2019/01/09	5	316.30	7	310.50	303.50	-2	21,682	-0.01%
2019/01/08	5	294.20	9	296.22	294.00	-4	21,582	-0.02%
2019/01/07	5	298.00	6	298.83	296.50	-1	21,821	0.00%
2019/01/04	56	289.84	49	290.74	289.50	7	22,086	0.03%
2019/01/03	10	309.65	6	313.67	303.00	4	22,148	0.02%
2019/01/02	5	318.20	4	320.63	314.00	1	22,326	0.00%
2018/12/28	2	320.00	1	323.00	319.00	1	22,743	0.00%
2018/12/27	14	322.86	5	326.50	321.00	9	23,057	0.04%
2018/12/26	11	325.64	11	334.95	314.00	0	23,010	0.00%
2018/12/25	4	321.00	3	324.50	328.50	1	22,973	0.00%
2018/12/24	1	321.50	13	324.50	331.00	-12	23,045	-0.05%
2018/12/22	3	322.67	2	325.00	322.50	1	23,071	0.00%
2018/12/21	57	311.20	58	317.61	328.00	-1	23,401	0.00%
2018/12/19	14	321.07	12	327.00	320.00	2	23,332	0.01%
2018/12/18	18	315.83	8	315.56	320.00	10	23,364	0.04%
2018/12/17	4	320.13	4	317.00	321.50	0	23,451	0.00%
2018/12/14	8	303.19	8	303.81	320.00	0	23,654	0.00%
2018/12/13	21	324.98	11	323.41	314.50	10	23,631	0.04%
2018/12/12	7	339.50	8	341.50	338.50	-1	23,390	0.00%
2018/12/11	9	325.28	9	328.06	332.00	0	23,313	0.00%
2018/12/10	12	334.04	8	338.13	323.50	4	23,451	0.02%
2018/12/07	8	355.50	11	352.23	356.50	-3	23,309	-0.01%
2018/12/06	15	364.00	22	365.41	349.50	-7	23,214	-0.03%
2018/12/05	2	386.50	6	386.75	388.00	-4	23,066	-0.02%
2018/12/04	13	405.12	11	410.86	401.50	2	23,116	0.01%
2018/12/03	7	403.71	13	404.38	407.00	-6	23,138	-0.03%
2018/11/30	5	364.90	7	364.50	370.00	-2	23,150	-0.01%
2018/11/29	12	367.50	10	371.60	359.50	2	23,039	0.01%
2018/11/28	6	342.25	9	347.67	357.50	-3	22,901	-0.01%
2018/11/27	0.4	341.00	1	340.50	340.00	-0.6	22,647	0.00%
2018/11/26	10	320.00	11	323.41	327.00	-1	22,440	0.00%
2018/11/23	3	326.67	2	334.50	319.00	1	22,378	0.00%
2018/11/22	8	344.00	11	340.05	332.00	-3	22,313	-0.01%
2018/11/21	14.3	325.63	12	322.04	340.00	2.3	22,117	0.01%
2018/11/20	10	320.20	12	318.96	321.00	-2	21,995	-0.01%
2018/11/19	10	313.00	22	315.91	317.50	-12	21,950	-0.05%
2018/11/16	20	314.20	8	315.25	310.00	12	21,979	0.05%
2018/11/15	8	306.00	21	308.90	312.00	-13	21,801	-0.06%
2018/11/14	64	309.21	63	312.52	306.00	1	21,837	0.00%
2018/11/13	7	295.64	8	298.44	311.00	-1	21,884	0.00%
2018/11/12	16	307.59	2	307.50	310.00	14	21,928	0.06%
2018/11/09	21	324.31	16	325.63	329.00	5	21,966	0.02%
2018/11/08	13	332.85	12	339.67	324.00	1	21,832	0.00%
2018/11/07	16	318.50	17	320.53	331.00	-1	21,787	0.00%
2018/11/06	15	321.53	12	319.50	308.00	3	21,693	0.01%
2018/11/05	5	341.40	0	0.00	340.00	5	21,585	0.02%
2018/11/02	27	362.50	17	366.88	345.50	10	21,659	0.05%
2018/11/01	8	333.25	16	337.59	347.00	-8	21,253	-0.04%
2018/10/31	11	319.09	9	318.22	315.50	2	20,947	0.01%
2018/10/30	8	305.50	6	308.92	298.00	2	20,601	0.01%
2018/10/29	6	320.92	6	324.42	320.00	0	20,523	0.00%
2018/10/26	10.1	326.28	19	316.58	324.00	-8.9	20,366	-0.04%
2018/10/25	21	322.38	23	325.80	315.50	-2	20,022	-0.01%
2018/10/24	7	362.29	12	363.71	349.00	-5	19,958	-0.03%
2018/10/23	19	376.05	18	378.25	366.00	1	19,663	0.01%
2018/10/22	6	383.50	7	385.14	390.00	-1	19,377	-0.01%
2018/10/19	14	398.04	11	395.27	394.00	3	19,227	0.02%
2018/10/18	22	422.89	18	422.97	421.50	4	18,942	0.02%
2018/10/17	12.2	429.12	11	434.27	418.00	1.2	18,861	0.01%
2018/10/16	17	419.15	13	422.12	419.00	4	18,685	0.02%
2018/10/15	16	417.00	16	422.69	410.00	0	18,626	0.00%
2018/10/12	5	405.40	5	409.40	415.00	0	18,516	0.00%
2018/10/11	14	390.39	11	392.14	388.00	3	18,424	0.02%
2018/10/09	8	418.56	13	414.08	423.50	-5	18,235	-0.03%
2018/10/08	22	392.00	22	396.61	404.00	0	17,981	0.00%
2018/10/05	11	417.55	11.1	419.67	403.00	-0.1	17,564	0.00%
2018/10/04	8	452.81	7	455.57	446.00	1	17,277	0.01%
2018/10/03	1	460.50	2	453.75	451.00	-1	17,402	-0.01%
2018/10/02	7	468.43	7	475.21	458.00	0	17,240	0.00%
2018/10/01	1	460.00	10	455.00	470.00	-9	17,144	-0.05%
2018/09/28	8	466.63	8	469.25	459.00	0	17,136	0.00%
2018/09/27	10	484.85	8	474.56	466.00	2	16,819	0.01%
2018/09/26	7	504.71	6	501.00	490.00	1	16,641	0.01%
2018/09/25	50	516.82	43	506.91	506.00	7	16,651	0.04%
2018/09/21	6.1	503.66	6	508.67	514.00	0.1	16,571	0.00%
2018/09/20	14	478.54	19	481.08	490.00	-5	16,382	-0.03%
2018/09/19	7	491.64	7.2	504.56	479.00	-0.2	15,986	0.00%
2018/09/18	33	510.21	27	515.74	501.00	6	15,768	0.04%
2018/09/17	10	528.80	3	529.67	533.00	7	15,646	0.04%
2018/09/14	54	519.11	47	534.21	534.00	7	15,608	0.04%
2018/09/13	4	526.50	2	541.17	508.00	2	15,358	0.01%
2018/09/12	50	532.86	49	529.90	528.00	1	15,240	0.01%
2018/09/11	37	550.38	40	551.25	546.00	-3	15,244	-0.02%
2018/09/10	37	544.54	33	536.18	532.00	4	15,046	0.03%
2018/09/07	7	571.29	5	573.80	545.00	2	14,799	0.01%
2018/09/06	41	610.83	40.1	609.35	595.00	0.9	14,466	0.01%
2018/09/05	47	632.56	43	622.98	611.00	4	14,238	0.03%
2018/09/04	24	613.71	25	628.00	630.00	-1	14,222	-0.01%
2018/09/03	46.1	641.55	42	664.55	629.00	4.1	13,956	0.03%
2018/08/31	1	698.00	0	0.00	698.00	1	13,827	0.01%
2018/08/30	21.1	694.58	21	702.29	696.00	0.1	13,859	0.00%
2018/08/29	41	693.63	44	691.70	705.00	-3	13,851	-0.02%
2018/08/28	42	687.12	43	693.58	675.00	-1	13,739	-0.01%
2018/08/27	3.1	676.61	2	688.00	695.00	1.1	13,582	0.01%
2018/08/24	4	639.00	4	640.75	643.00	0	13,402	0.00%
2018/08/23	27	629.67	33	632.79	628.00	-6	13,317	-0.05%
2018/08/22	5	659.80	1	662.00	650.00	4	13,214	0.03%
2018/08/21	6	662.00	5	666.80	673.00	1	13,070	0.01%
2018/08/20	36	635.94	32	634.44	662.00	4	12,901	0.03%
2018/08/17	55	665.13	51	669.47	630.00	4	12,641	0.03%
2018/08/16	2	652.50	8	648.88	663.00	-6	12,302	-0.05%
2018/08/15	72	620.88	68	614.35	610.00	4	12,018	0.03%
2018/08/14	14	618.79	13	621.77	637.00	1	11,792	0.01%
2018/08/13	4	602.00	3	637.67	597.00	1	11,467	0.01%
2018/08/10	10.1	672.69	4.2	668.15	651.00	5.9	11,084	0.05%
2018/08/09	41	727.12	36	733.58	720.00	5	10,698	0.05%
2018/08/08	57	782.47	49	783.29	742.00	8	10,347	0.08%
2018/08/07	32	781.25	31	776.77	788.00	1	10,030	0.01%
2018/08/06	26	746.58	26	739.08	724.00	0	10,095	0.00%
2018/08/03	3	718.00	3	718.33	730.00	0	10,156	0.00%
2018/08/02	6	740.33	13	727.08	716.00	-7	9,950	-0.07%
2018/08/01	2	778.00	2	794.50	795.00	0	9,883	0.00%
2018/07/31	18	802.50	9	785.67	781.00	9	9,829	0.09%
2018/07/30	18	877.29	15	856.40	840.00	3	9,636	0.03%
2018/07/27	3	918.33	3	928.00	933.00	0	9,581	0.00%
2018/07/26	5	921.20	2	915.00	915.00	3	9,643	0.03%
2018/07/23	4.2	821.86	5	820.80	843.00	-0.8	9,844	-0.01%
2018/07/20	2	844.50	11	864.82	812.00	-9	9,892	-0.09%
2018/07/19	5	879.80	2	888.00	892.00	3	9,848	0.03%
2018/07/18	5	892.60	3	856.00	860.00	2	9,781	0.02%
2018/07/17	10	919.20	5	910.20	904.00	5	9,682	0.05%
2018/07/16	10.2	982.35	10	953.20	962.00	0.2	9,580	0.00%
2018/07/13	1	1025.00	0	0.00	998.00	1	9,632	0.01%
2018/07/12	3	998.67	5	994.00	1005.00	-2	9,608	-0.02%
2018/07/11	7.2	981.53	4	965.00	965.00	3.2	9,508	0.03%
2018/07/10	2	1025.00	2	1040.00	1045.00	0	9,173	0.00%
2018/07/09	5	1034.00	4	1053.75	1020.00	1	9,168	0.01%
2018/07/06	12	1152.50	3	1151.67	1175.00	9	9,120	0.10%
2018/07/05	6	1197.50	6	1194.17	1115.00	0	9,021	0.00%
2018/07/04	10	1195.00	10	1200.00	1180.00	0	8,974	0.00%
2018/07/03	5	1247.00	5	1189.00	1165.00	0	8,943	0.00%
2018/07/02	1	1190.00	1	1180.00	1230.00	0	8,742	0.00%
2018/06/29	3	1095.00	3	1096.78	1125.00	0	8,658	0.00%
2018/06/28	1	1040.00	0	0.00	1055.00	1	8,572	0.01%
2018/06/27	2	1067.50	2	1077.50	1020.00	0	8,554	0.00%
2018/06/22	20	954.75	20	994.75	942.00	0	8,464	0.00%
2018/06/21	0	0.00	0	990.00	987.00	0	8,456	0.00%
2018/06/20	13	976.85	13	973.15	1010.00	0	8,485	0.00%
2018/06/19	1	1095.00	1	1035.00	1035.00	0	8,404	0.00%
2018/06/12	5	1137.00	6	1135.00	1135.00	-1	8,374	-0.01%
2018/06/08	2	1230.00	0	0.00	1180.00	2	8,214	0.02%
2018/06/07	2	1142.50	6	1221.67	1230.00	-4	8,254	-0.05%
2018/06/06	0	0.00	3	1060.00	1125.00	-3	8,199	-0.04%
2018/06/04	0	0.00	6	1050.00	1070.00	-6	8,132	-0.07%
2018/06/01	1	956.00	3	971.67	982.00	-2	8,189	-0.02%
2018/05/31	14	998.00	7	1002.00	951.00	7	8,259	0.08%
2018/05/30	1	1055.00	1	1045.00	1035.00	0	8,238	0.00%
2018/05/29	2	1000.00	0	0.00	1090.00	2	8,203	0.02%
2018/05/28	3	1018.33	3	1051.67	1065.00	0	8,265	0.00%
2018/05/23	4	956.00	3	883.00	883.00	1	8,545	0.01%
2018/05/21	0	0.00	2	974.00	974.00	-2	8,574	-0.02%
2018/05/18	0	0.00	2	900.00	886.00	-2	8,598	-0.02%
2018/05/17	6	834.00	1	844.00	844.00	5	8,572	0.06%
2018/05/16	6	957.83	2	977.00	926.00	4	8,565	0.05%
2018/05/14	0	0.00	2	913.00	913.00	-2	8,578	-0.02%
2018/05/11	6	873.21	6	870.50	830.00	0	8,639	0.00%
2018/05/10	6	819.00	6	807.67	845.00	0	8,382	0.00%
2018/05/09	1	763.00	1	775.00	769.00	0	8,193	0.00%
2018/05/08	5	724.60	3.1	717.35	718.00	1.9	8,066	0.02%
2018/05/04	47	669.83	47	670.02	674.00	0	7,867	0.00%
2018/05/02	5	656.00	7.1	654.12	655.00	-2.1	7,734	-0.03%
2018/04/30	4.1	627.98	1	620.00	627.00	3.1	7,707	0.04%
2018/04/26	3	607.00	3	605.00	593.00	0	7,738	0.00%
2018/04/25	3	620.67	2	628.50	584.00	1	7,584	0.01%
2018/04/24	22	659.41	16	667.31	639.00	6	7,374	0.08%
2018/04/23	19	649.37	21	659.29	684.00	-2	7,193	-0.03%
2018/04/20	3	635.33	3	635.00	622.00	0	7,192	0.00%
2018/04/19	6	668.17	4	683.25	650.00	2	7,135	0.03%
2018/04/18	0	0.00	5	639.60	664.00	-5	6,969	-0.07%
2018/04/17	6	611.83	2	622.50	604.00	4	6,938	0.06%
2018/04/16	0	0.00	5	600.80	616.00	-5	6,791	-0.07%
2018/04/13	1	560.00	2	568.00	560.00	-1	6,736	-0.01%
2018/04/12	1	551.00	2	552.50	552.00	-1	6,707	-0.01%
2018/04/11	2	554.00	2	546.00	544.00	0	6,723	0.00%
2018/04/10	4	545.00	2	550.00	545.00	2	6,796	0.03%
2018/04/09	0	0.00	2	530.00	532.00	-2	6,716	-0.03%
2018/04/03	6	501.50	4	503.50	511.00	2	6,666	0.03%
2018/04/02	4	523.50	4	504.50	503.00	0	6,673	0.00%
2018/03/31	2	532.00	1	529.00	522.00	1	6,625	0.02%
2018/03/30	2	526.00	3	543.67	522.00	-1	6,663	-0.02%
2018/03/29	2	515.50	2	512.00	520.00	0	6,608	0.00%
2018/03/28	2	492.75	1	500.00	495.00	1	6,563	0.02%
2018/03/27	2	492.00	3	496.17	503.00	-1	6,542	-0.02%
2018/03/26	2	479.25	2	495.00	475.00	0	6,466	0.00%
2018/03/23	10	489.84	7	493.36	484.00	3	6,424	0.05%
2018/03/22	6	502.00	3	505.33	507.00	3	6,438	0.05%
2018/03/21	4	484.00	3	481.67	488.00	1	6,366	0.02%
2018/03/20	4	457.13	5.2	453.66	467.00	-1.2	6,256	-0.02%
2018/03/19	1	438.50	1	438.00	441.00	0	6,150	0.00%
2018/03/16	3	419.67	4	417.50	425.00	-1	6,091	-0.02%
2018/03/15	1	417.50	2	409.25	417.50	-1	6,030	-0.02%
2018/03/14	4	416.50	3	415.17	405.50	1	6,045	0.02%
2018/03/13	1	419.00	2	414.50	419.00	-1	6,009	-0.02%
2018/03/12	2	410.00	1	411.00	410.00	1	5,998	0.02%
2018/03/09	2	408.25	2	407.75	405.50	0	5,986	0.00%
2018/03/08	1	395.00	1	400.00	400.50	0	5,903	0.00%
2018/03/07	1	393.00	1	382.00	393.50	0	5,856	0.00%
2018/03/06	2	382.00	1	384.50	383.50	1	5,819	0.02%
2018/03/05	0	0.00	2	375.00	377.00	-2	6,084	-0.03%
2018/03/02	6	348.50	6	356.83	365.50	0	6,006	0.00%
2018/03/01	3	339.33	5	342.40	346.00	-2	5,882	-0.03%
2018/02/27	16	328.94	18	328.14	330.50	-2	5,833	-0.03%
2018/02/26	1	326.00	0	0.00	325.00	1	5,824	0.02%
2018/02/23	8	342.56	8.1	334.08	325.00	-0.1	5,726	0.00%
2018/02/22	5	321.80	5	322.80	327.00	0	5,606	0.00%
2018/02/12	0	0.00	1	334.50	312.00	-1	5,437	-0.02%
2018/02/09	31	330.31	27	332.63	331.50	4	5,426	0.07%
2018/02/08	4	358.00	4	357.38	348.00	0	5,406	0.00%
2018/02/07	27	365.91	28	371.04	357.50	-1	5,364	-0.02%
2018/02/06	4	364.00	5	359.10	354.00	-1	5,307	-0.02%
2018/02/02	87	403.11	87	399.83	400.00	0	5,176	0.00%
2018/02/01	1	384.00	1	392.00	386.00	0	5,070	0.00%
2018/01/31	1	387.00	2	379.25	387.00	-1	5,049	-0.02%
2018/01/30	3	376.17	2	376.25	373.00	1	5,001	0.02%
2018/01/29	1	380.00	1	378.00	382.50	0	4,960	0.00%
2018/01/26	2	393.75	2	381.00	373.00	0	4,892	0.00%
2018/01/25	21	395.19	20	388.60	395.50	1	4,805	0.02%
2018/01/24	23	396.76	22	395.25	397.00	1	4,794	0.02%
2018/01/23	6	411.75	3	417.00	395.00	3	4,728	0.06%
2018/01/22	11	406.36	13	405.42	415.00	-2	4,613	-0.04%
2018/01/19	3	368.50	5	369.60	389.00	-2	4,490	-0.04%
2018/01/18	1	365.00	2	365.00	362.00	-1	4,482	-0.02%
2018/01/17	1	352.00	1	355.00	355.00	0	4,397	0.00%
2018/01/16	5	342.00	5	346.60	360.50	0	4,332	0.00%
2018/01/15	5	362.40	3	367.83	354.00	2	4,165	0.05%
2018/01/12	62	375.62	62	379.37	375.00	0	4,073	0.00%
2018/01/11	9	396.50	10	397.10	386.50	-1	4,022	-0.02%
2018/01/10	4	393.38	2	390.25	379.50	2	3,929	0.05%
2018/01/09	39	395.12	40	395.69	394.00	-1	3,907	-0.03%
2018/01/08	1	395.00	0	0.00	400.00	1	3,857	0.03%
2018/01/05	0	0.00	1	410.00	404.00	-1	3,856	-0.03%
2018/01/04	8	407.06	2	414.00	398.50	6	3,820	0.16%
2018/01/03	1	375.50	1	389.00	389.00	0	3,730	0.00%
2018/01/02	3	344.83	4	345.50	354.00	-1	3,684	-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－13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－18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－19天前

...詳全文

國巨

券商分點績效/獲利分析

富邦-花蓮券商分點個股進出
富邦-花蓮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

富邦-花蓮 券商分點個股進出 富邦-花蓮 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

富邦-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析