國巨 (2327)-元富-同大券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
669
漲跌
▲2
漲幅
+0.30%
成交量
2,145張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國巨 (2327)籌碼相關－元富-同大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	3.2	670.34	669.00	-3.2	2,854	-0.11%
2024/05/27	1.1	656.07	13.2	674.08	667.00	-12.1	2,880	-0.42%
2024/05/24	1	637.00	2.2	651.31	651.00	-1.2	2,838	-0.04%
2024/05/23	0	641.00	1	640.88	638.00	-1	2,811	-0.04%
2024/05/22	1.3	635.77	3	638.00	636.00	-1.7	2,821	-0.06%
2024/05/21	1.2	627.33	0	627.00	630.00	1.2	2,814	0.04%
2024/05/20	2	633.53	0.2	639.00	634.00	1.8	2,812	0.06%
2024/05/17	0.1	641.12	0	0.00	640.00	0.1	2,801	0.00%
2024/05/16	0	0.00	1.1	641.10	645.00	-1.1	2,800	-0.04%
2024/05/15	2.1	634.05	2	636.00	630.00	0.1	2,808	0.00%
2024/05/14	1.1	632.77	0	638.00	634.00	1.1	2,817	0.04%
2024/05/13	0	636.50	0	0.00	636.00	0	2,813	0.00%
2024/05/10	3.2	643.34	2	636.00	635.00	1.2	2,809	0.04%
2024/05/09	3.1	649.29	0	0.00	648.00	3.1	2,781	0.11%
2024/05/08	3	661.67	2	661.00	662.00	1	2,748	0.04%
2024/05/07	3	649.67	1	647.08	658.00	2	2,729	0.07%
2024/05/06	3.2	655.15	0	0.00	659.00	3.2	2,689	0.12%
2024/05/03	3.5	667.82	12.1	658.37	655.00	-8.7	2,641	-0.33%
2024/04/30	4.1	628.00	0.1	630.38	625.00	4	2,463	0.16%
2024/04/29	1	627.94	1.2	628.80	631.00	-0.2	2,447	-0.01%
2024/04/26	0	616.00	1	613.00	615.00	-1	2,409	-0.04%
2024/04/25	1.1	617.70	7	617.14	615.00	-5.9	2,414	-0.24%
2024/04/24	0	0.00	7	618.29	624.00	-7	2,408	-0.29%
2024/04/23	2	605.00	2	606.00	607.00	0	2,442	0.00%
2024/04/22	3	600.17	3	603.00	599.00	0	2,430	0.00%
2024/04/19	1.2	585.34	1	597.00	588.00	0.2	2,393	0.01%
2024/04/18	0.2	590.22	0.1	590.00	593.00	0.1	2,348	0.00%
2024/04/17	2.1	592.00	1	591.01	593.00	1.1	2,342	0.05%
2024/04/16	3.4	583.36	4.1	585.91	585.00	-0.7	2,348	-0.03%
2024/04/15	3	608.65	0	0.00	602.00	3	2,322	0.13%
2024/04/12	0	0.00	1.1	620.95	618.00	-1.1	2,286	-0.05%
2024/04/11	1	613.00	0.2	609.67	609.00	0.9	2,256	0.04%
2024/04/10	3	618.33	1	625.94	621.00	2	2,230	0.09%
2024/04/09	4.1	617.00	2	619.50	615.00	2.1	2,228	0.09%
2024/04/08	1.2	617.00	2	624.00	617.00	-0.8	2,225	-0.04%
2024/04/03	15	615.20	1	623.00	614.00	14	2,189	0.64%
2024/04/02	2.1	614.53	1	619.00	616.00	1.1	2,171	0.05%
2024/04/01	0.1	615.00	5.1	616.99	622.00	-5	2,135	-0.24%
2024/03/29	0	0.00	1	596.98	591.00	-1	2,016	-0.05%
2024/03/28	1	588.97	4	589.00	594.00	-3	2,012	-0.15%
2024/03/27	1	574.00	2.2	578.45	581.00	-1.2	2,001	-0.06%
2024/03/26	2	576.50	1	587.00	577.00	1	2,007	0.05%
2024/03/25	3.1	583.68	1	597.97	582.00	2.1	1,987	0.10%
2024/03/22	1	577.98	3.3	579.92	588.00	-2.3	1,970	-0.12%
2024/03/21	4	576.50	3	583.67	585.00	1	1,958	0.05%
2024/03/20	3	578.00	1	582.99	579.00	2	1,938	0.10%
2024/03/19	1	579.99	3	579.33	578.00	-2	2,018	-0.10%
2024/03/18	1	584.98	0	585.00	586.00	1	2,040	0.05%
2024/03/15	0	0.00	1	581.00	583.00	-1	2,079	-0.05%
2024/03/14	1	581.00	1	590.00	584.00	0	2,123	0.00%
2024/03/13	5	584.00	0	581.17	583.00	5	2,121	0.24%
2024/03/12	2	574.00	2	572.00	578.00	0	2,092	0.00%
2024/03/11	1.2	566.17	2	565.00	566.00	-0.8	2,078	-0.04%
2024/03/08	0	563.90	4	563.75	565.00	-4	2,087	-0.19%
2024/03/07	3	555.67	3.2	555.58	556.00	-0.2	2,034	-0.01%
2024/03/06	0	556.00	1	553.00	556.00	-1	2,040	-0.05%
2024/03/05	5	550.20	0	0.00	549.00	5	2,074	0.24%
2024/03/04	2.2	557.28	0	0.00	556.00	2.2	2,094	0.11%
2024/03/01	8	565.50	3	571.67	563.00	5	2,148	0.23%
2024/02/29	3.5	554.57	4.1	552.53	558.00	-0.6	2,085	-0.03%
2024/02/27	1.1	542.00	2.1	539.12	539.00	-1	2,137	-0.05%
2024/02/26	0.1	545.98	1	548.00	547.00	-0.9	2,124	-0.04%
2024/02/23	4	547.99	0.5	545.92	541.00	3.5	2,119	0.16%
2024/02/22	10	559.00	0.4	554.75	552.00	9.6	2,101	0.46%
2024/02/21	10	555.00	0	0.00	556.00	10	2,096	0.48%
2024/02/20	0	553.00	1	554.00	554.00	-1	2,090	-0.05%
2024/02/19	1	543.03	1.3	548.46	551.00	-0.3	2,097	-0.01%
2024/02/16	2.3	544.37	0.2	546.00	543.00	2.1	2,094	0.10%
2024/02/15	1.1	547.36	2	557.00	551.00	-0.9	2,067	-0.04%
2024/02/05	1	550.00	0	0.00	550.00	1	2,061	0.05%
2024/02/02	0	0.00	1	557.00	555.00	-1	2,047	-0.05%
2024/01/31	3	547.00	1	552.00	552.00	2	2,025	0.10%
2024/01/30	1.1	552.02	0.1	552.00	550.00	1	2,035	0.05%
2024/01/29	0	0.00	1	557.00	558.00	-1	2,030	-0.05%
2024/01/26	1	552.08	0	0.00	552.00	1	2,033	0.05%
2024/01/25	0.1	556.00	2	558.00	556.00	-2	2,054	-0.09%
2024/01/24	3.2	554.32	0	0.00	553.00	3.2	2,098	0.15%
2024/01/23	1.1	558.00	1	562.00	560.00	0.1	2,114	0.00%
2024/01/22	3.1	556.39	1	557.00	556.00	2.1	2,117	0.10%
2024/01/19	2	556.50	3	562.33	564.00	-1	2,127	-0.05%
2024/01/18	1	558.01	1	563.00	557.00	0	2,132	0.00%
2024/01/17	6	568.49	4	585.25	559.00	2	2,125	0.09%
2024/01/16	1.3	567.00	0	0.00	564.00	1.3	2,054	0.06%
2024/01/15	1	570.99	2	571.00	576.00	-1	2,039	-0.05%
2024/01/12	1	556.01	0	560.00	560.00	1	2,035	0.05%
2024/01/11	0	0.00	0	555.00	554.00	0	2,046	0.00%
2024/01/10	3.1	557.30	0.1	556.00	555.00	3	2,064	0.15%
2024/01/09	1.1	568.06	0.1	568.68	565.00	1	2,090	0.05%
2024/01/08	2.1	571.05	0.1	579.00	572.00	2	2,080	0.09%
2024/01/05	0.3	575.40	0	0.00	572.00	0.3	2,086	0.01%
2024/01/04	7.1	576.46	3	584.00	577.00	4.1	2,125	0.19%
2024/01/03	1.1	579.19	0.1	579.50	578.00	1	2,127	0.05%
2024/01/02	1.1	590.00	1	604.00	587.00	0.1	2,110	0.00%
2023/12/29	1	593.00	0	0.00	597.00	1	2,097	0.05%
2023/12/28	2	596.00	1	598.98	597.00	1	2,110	0.05%
2023/12/27	0	604.00	2	603.00	601.00	-2	2,114	-0.09%
2023/12/26	0	596.29	0	0.00	600.00	0	2,124	0.00%
2023/12/25	1	590.00	1.1	593.95	594.00	-0.1	2,137	0.00%
2023/12/22	3.2	598.02	2.2	604.44	596.00	1	2,130	0.05%
2023/12/21	2	610.00	0	0.00	607.00	2	2,113	0.09%
2023/12/19	2	614.01	0.1	615.00	616.00	1.9	2,106	0.09%
2023/12/18	2.1	619.43	1	620.00	620.00	1.1	2,095	0.05%
2023/12/15	1.2	627.13	1.2	630.84	633.00	0	2,091	0.00%
2023/12/14	4	624.25	4.4	621.66	634.00	-0.4	2,058	-0.02%
2023/12/13	3.1	607.44	0	0.00	605.00	3.1	1,990	0.15%
2023/12/12	0.1	615.27	1	622.00	619.00	-0.9	1,991	-0.04%
2023/12/11	0	0.00	1.4	610.80	614.00	-1.4	1,943	-0.07%
2023/12/08	0	0.00	1.4	600.02	601.00	-1.4	1,894	-0.07%
2023/12/07	1	593.00	1.2	598.45	595.00	-0.1	1,905	-0.01%
2023/12/06	1	595.02	0	0.00	595.00	1	1,901	0.05%
2023/12/05	0	599.00	0	598.00	600.00	0	1,877	0.00%
2023/12/04	0	598.00	0	0.00	599.00	0	1,861	0.00%
2023/12/01	1	592.02	2	599.00	597.00	-1	1,862	-0.05%
2023/11/30	0	598.00	0.3	597.67	601.00	-0.3	1,869	-0.01%
2023/11/29	0	0.00	0.1	594.00	599.00	-0.1	1,847	-0.01%
2023/11/28	0	0.00	3.1	589.95	594.00	-3.1	1,921	-0.16%
2023/11/27	1	569.01	1	574.00	571.00	0	1,861	0.00%
2023/11/24	0	571.86	11.3	571.99	575.00	-11.2	1,859	-0.60%
2023/11/23	0	547.00	0	0.00	545.00	0	1,763	0.00%
2023/11/22	1	547.00	0	0.00	550.00	1	1,777	0.06%
2023/11/21	0	0.00	4	551.75	550.00	-4	1,781	-0.22%
2023/11/20	3	540.67	7	544.00	543.00	-4	1,779	-0.22%
2023/11/17	1	542.03	2	546.00	547.00	-1	1,777	-0.06%
2023/11/16	1.1	541.82	0	542.00	545.00	1.1	1,780	0.06%
2023/11/15	1	548.00	1	553.00	548.00	0	1,768	0.00%
2023/11/14	1.1	548.10	0	0.00	546.00	1.1	1,764	0.06%
2023/11/13	0	554.00	24.4	556.79	557.00	-24.4	1,781	-1.37%
2023/11/10	1	542.00	2	546.42	545.00	-1	1,771	-0.06%
2023/11/09	1	547.00	0	0.00	545.00	1	1,778	0.06%
2023/11/07	0	0.00	1.1	555.00	557.00	-1.1	1,799	-0.06%
2023/11/06	0	0.00	2.1	551.27	551.00	-2.1	1,789	-0.12%
2023/11/03	0	0.00	0.1	547.00	549.00	-0.1	1,785	-0.01%
2023/11/02	0.1	547.00	1.2	546.05	547.00	-1.1	1,778	-0.06%
2023/11/01	1	538.00	8	542.12	538.00	-7	1,760	-0.40%
2023/10/31	1.1	528.74	1.5	524.15	526.00	-0.4	1,721	-0.02%
2023/10/30	0	0.00	3.2	539.38	539.00	-3.2	1,730	-0.19%
2023/10/27	1.1	534.83	6.4	529.85	534.00	-5.3	1,733	-0.31%
2023/10/26	4.1	510.95	1.1	513.76	510.00	3.1	1,725	0.18%
2023/10/25	1.1	521.27	0	0.00	521.00	1.1	1,743	0.06%
2023/10/24	2.4	525.42	0	0.00	525.00	2.4	1,751	0.14%
2023/10/20	8.1	534.61	0.1	531.90	530.00	7.9	1,796	0.44%
2023/10/19	2	543.06	2	548.50	549.00	0	1,820	0.00%
2023/10/18	2	543.00	3.5	550.90	550.00	-1.5	1,839	-0.08%
2023/10/17	0	0.00	3.1	549.97	547.00	-3.1	1,808	-0.17%
2023/10/16	0.1	535.00	0.2	535.00	536.00	-0.1	1,782	0.00%
2023/10/13	0	537.00	0	541.00	542.00	0	1,824	0.00%
2023/10/12	0	539.00	4.2	541.27	543.00	-4.1	1,840	-0.23%
2023/10/11	0	0.00	0	528.00	527.00	0	1,801	0.00%
2023/10/05	0	0.00	8	527.50	530.00	-8	1,819	-0.44%
2023/10/04	1	511.96	1	520.00	521.00	0	1,828	0.00%
2023/10/03	8	521.38	0	528.00	520.00	8	1,822	0.44%
2023/10/02	0	0.00	6.2	532.09	533.00	-6.2	1,829	-0.34%
2023/09/28	2	522.00	3	525.67	525.00	-1	1,831	-0.05%
2023/09/27	1	521.00	2	518.00	523.00	-1	1,852	-0.05%
2023/09/26	0	518.00	3	525.00	521.00	-3	1,874	-0.16%
2023/09/25	1	522.00	2	524.49	521.00	-1	1,881	-0.05%
2023/09/22	0	0.00	0.1	515.26	521.00	-0.1	1,870	-0.01%
2023/09/21	0	518.74	0	0.00	518.00	0	1,882	0.00%
2023/09/20	2	516.00	0	0.00	520.00	2	1,877	0.11%
2023/09/19	2	519.00	0.2	522.37	520.00	1.9	1,880	0.10%
2023/09/18	2.1	516.05	7.1	527.14	525.00	-5.1	1,903	-0.27%
2023/09/15	0	0.00	9.2	519.85	522.00	-9.2	1,898	-0.48%
2023/09/14	0	507.00	2.1	509.86	512.00	-2.1	1,870	-0.11%
2023/09/13	5.1	507.62	1	505.02	506.00	4.1	1,881	0.22%
2023/09/12	0.1	510.01	5.7	510.23	514.00	-5.6	1,892	-0.30%
2023/09/11	2	503.50	1	500.00	500.00	1	1,896	0.05%
2023/09/08	0	0.00	1.2	503.33	502.00	-1.2	1,918	-0.06%
2023/09/07	1.2	501.09	0.3	505.00	502.00	0.9	1,945	0.05%
2023/09/06	1.1	503.01	4	504.25	505.00	-2.9	1,973	-0.15%
2023/09/05	0	0.00	3.1	505.47	508.00	-3.1	1,979	-0.16%
2023/09/04	2.1	498.99	0	0.00	497.50	2.1	1,991	0.10%
2023/09/01	6.1	502.23	11.1	506.23	499.50	-5	1,977	-0.25%
2023/08/31	0	0.00	2	486.00	485.00	-2	1,904	-0.11%
2023/08/30	0	0.00	0.2	480.00	482.50	-0.2	1,928	-0.01%
2023/08/29	0	0.00	1	476.50	479.00	-1	1,976	-0.05%
2023/08/28	0	0.00	0	475.00	478.00	0	2,013	0.00%
2023/08/23	0	0.00	2	470.75	470.50	-2	2,265	-0.09%
2023/08/22	0	0.00	1	463.50	466.00	-1	2,359	-0.04%
2023/08/18	0.2	460.00	8	459.50	461.50	-7.8	2,467	-0.32%
2023/08/17	0	456.00	1	452.50	457.00	-1	2,495	-0.04%
2023/08/16	1	451.00	0	0.00	448.50	1	2,520	0.04%
2023/08/15	1.1	458.81	0	0.00	453.00	1.1	2,548	0.04%
2023/08/11	0	0.00	0.1	469.55	470.00	-0.1	2,588	0.00%
2023/08/09	0	0.00	0	466.50	465.50	0	2,594	0.00%
2023/08/07	0	0.00	1.3	466.20	468.00	-1.3	2,609	-0.05%
2023/08/04	0	0.00	0	464.00	464.00	0	2,621	0.00%
2023/08/02	4	465.63	1	467.00	463.00	3	2,653	0.11%
2023/08/01	0	0.00	1	459.00	461.50	-1	2,637	-0.04%
2023/07/31	2.2	462.11	0	469.00	459.50	2.2	2,652	0.08%
2023/07/28	0.4	472.00	2	465.50	471.50	-1.6	2,642	-0.06%
2023/07/27	1	454.54	1	455.50	456.00	0	2,603	0.00%
2023/07/26	2.2	451.20	1	449.50	449.50	1.2	2,598	0.05%
2023/07/25	1.1	460.59	0	0.00	461.50	1.1	2,565	0.04%
2023/07/24	5.3	459.83	10	458.15	457.50	-4.7	2,572	-0.18%
2023/07/21	1.1	475.11	0	0.00	473.50	1.1	2,539	0.05%
2023/07/20	1	489.00	0	0.00	485.00	1	2,540	0.04%
2023/07/19	2.2	488.42	0	0.00	486.00	2.2	2,551	0.09%
2023/07/18	5.1	491.49	1	500.00	489.00	4.1	2,621	0.15%
2023/07/17	1	503.00	2.8	500.18	503.00	-1.8	2,606	-0.07%
2023/07/14	0	0.00	1	497.00	495.50	-1	2,601	-0.04%
2023/07/13	4	493.50	1	491.01	491.00	3	2,614	0.11%
2023/07/12	1	496.50	0	0.00	497.00	1	2,614	0.04%
2023/07/11	0	0.00	3.7	496.27	496.50	-3.7	2,667	-0.14%
2023/07/10	1	486.50	0	0.00	485.00	1	2,705	0.04%
2023/07/07	1	493.00	2	494.75	491.50	-1	2,763	-0.04%
2023/07/06	0	489.00	4	490.25	489.00	-4	2,755	-0.14%
2023/07/05	2	489.75	0	0.00	487.50	2	2,786	0.07%
2023/07/03	0	0.00	1	499.00	499.50	-1	2,747	-0.04%
2023/06/30	0.2	490.00	0	0.00	491.50	0.2	2,748	0.01%
2023/06/29	0	0.00	2	493.50	495.00	-2	2,752	-0.07%
2023/06/27	0	485.67	0	488.00	487.00	0	2,787	0.00%
2023/06/26	1.1	487.64	0.2	488.00	486.00	0.9	2,801	0.03%
2023/06/21	2.2	492.91	0	0.00	491.00	2.2	2,822	0.08%
2023/06/19	1.2	499.15	0	0.00	498.00	1.2	2,844	0.04%
2023/06/16	2	505.00	9.2	504.04	506.00	-7.2	2,851	-0.25%
2023/06/15	0	0.00	2.5	512.00	510.00	-2.5	2,843	-0.09%
2023/06/14	3	502.00	2	500.50	499.50	1	2,833	0.04%
2023/06/13	0	494.50	1	495.00	495.00	-1	2,851	-0.04%
2023/06/12	1.2	489.18	2	489.50	488.00	-0.8	2,910	-0.03%
2023/06/09	2	493.25	2	494.75	492.50	0	2,944	0.00%
2023/06/08	1.4	495.71	0	0.00	494.00	1.4	2,967	0.05%
2023/06/07	2	503.50	0	506.00	504.00	2	3,005	0.07%
2023/06/06	4.3	510.58	1.2	512.50	502.00	3.1	3,017	0.10%
2023/06/05	1.4	517.22	4.8	516.13	519.00	-3.5	2,987	-0.12%
2023/06/02	6	505.99	1	504.00	506.00	5	2,963	0.17%
2023/06/01	6.1	501.58	5	501.00	500.00	1	2,944	0.03%
2023/05/31	2	499.50	6	501.75	508.00	-4	2,953	-0.14%
2023/05/30	8.1	495.66	0	0.00	496.00	8.1	2,868	0.28%
2023/05/29	4.2	506.86	3	507.33	508.00	1.2	2,835	0.04%
2023/05/26	2	502.29	1	506.00	502.00	1	2,797	0.04%
2023/05/25	7.1	496.55	9	494.67	507.00	-2	2,742	-0.07%
2023/05/24	7	488.29	0	0.00	492.50	7	2,711	0.26%
2023/05/23	2	496.00	1	494.50	493.50	1	2,689	0.04%
2023/05/22	1.1	489.59	1	493.00	493.00	0.1	2,684	0.00%
2023/05/19	1	498.00	1	504.00	495.50	0	2,674	0.00%
2023/05/18	1	492.00	1	493.51	500.00	0	2,777	0.00%
2023/05/17	6.3	489.45	1	493.50	488.50	5.3	2,793	0.19%
2023/05/16	2	494.50	1	493.50	491.00	1	2,854	0.04%
2023/05/15	1	489.01	0	0.00	488.00	1	2,865	0.04%
2023/05/12	2	491.00	0	0.00	496.00	2	2,884	0.07%
2023/05/11	2	491.00	0	0.00	490.00	2	2,961	0.07%
2023/05/10	0	0.00	1	494.00	494.50	-1	2,965	-0.03%
2023/05/09	1.1	497.74	1	498.00	500.00	0.1	2,957	0.00%
2023/05/08	0	506.00	1	506.00	504.00	-1	2,943	-0.03%
2023/05/05	2	506.50	3	503.83	506.00	-1	2,957	-0.03%
2023/05/04	1	489.50	1	492.00	493.50	0	2,967	0.00%
2023/05/02	0	0.00	3	504.00	502.00	-3	3,036	-0.10%
2023/04/27	2	487.75	1	493.50	492.00	1	3,153	0.03%
2023/04/26	0	0.00	1	492.00	495.00	-1	3,150	-0.03%
2023/04/25	1.2	499.24	0	0.00	490.50	1.2	3,155	0.04%
2023/04/24	1	508.00	3	506.33	507.00	-2	3,135	-0.06%
2023/04/21	14.3	504.37	1	496.00	495.50	13.3	3,149	0.42%
2023/04/20	6.3	525.69	0	530.00	518.00	6.3	3,144	0.20%
2023/04/19	1	532.04	1.1	535.66	535.00	-0.1	3,233	0.00%
2023/04/18	4	539.75	2	547.50	538.00	2	3,290	0.06%
2023/04/17	1.1	542.00	0	0.00	542.00	1.1	3,321	0.03%
2023/04/14	2	549.58	6.6	552.33	553.00	-4.5	3,301	-0.14%
2023/04/13	1	551.00	7	548.28	542.00	-6	3,262	-0.18%
2023/04/12	1.1	543.00	5	540.80	542.00	-4	3,214	-0.12%
2023/04/11	3	525.67	0.1	529.00	527.00	2.9	3,148	0.09%
2023/04/10	0	528.27	5.8	531.17	530.00	-5.8	3,136	-0.18%
2023/04/07	2	516.00	0	0.00	516.00	2	3,105	0.06%
2023/03/31	0	0.00	2	531.96	529.00	-2	3,095	-0.07%
2023/03/30	3	524.00	4	519.25	520.00	-1	3,086	-0.03%
2023/03/29	2	525.50	2	522.50	520.00	0	3,103	0.00%
2023/03/28	4	531.75	6	532.83	531.00	-2	3,146	-0.06%
2023/03/27	3	528.00	4	532.00	533.00	-1	3,138	-0.03%
2023/03/24	4	523.75	8	525.75	527.00	-4	3,153	-0.13%
2023/03/23	3	518.00	11	511.55	517.00	-8	3,147	-0.25%
2023/03/22	6	506.83	0	0.00	505.00	6	3,139	0.19%
2023/03/21	6	503.00	4	506.50	505.00	2	3,160	0.06%
2023/03/20	2.2	497.73	2	500.00	500.00	0.2	3,157	0.01%
2023/03/17	6.1	491.54	3	494.17	496.00	3.1	3,177	0.10%
2023/03/16	1	485.00	1	483.50	486.50	0	3,182	0.00%
2023/03/15	2	497.50	0	0.00	492.00	2	3,179	0.06%
2023/03/14	3.7	508.75	0	0.00	505.00	3.7	3,132	0.12%
2023/03/13	6	510.17	1	519.00	519.00	5	3,134	0.16%
2023/03/10	7.1	522.68	0	0.00	518.00	7.1	3,165	0.22%
2023/03/09	1.1	545.82	0	0.00	541.00	1.1	3,173	0.04%
2023/03/07	0	0.00	2.1	557.14	559.00	-2.1	3,204	-0.07%
2023/03/06	2	550.50	2	550.50	557.00	0	3,199	0.00%
2023/03/03	0	0.00	5	541.78	539.00	-5	3,168	-0.16%
2023/03/02	3	531.67	0	0.00	531.00	3	3,150	0.10%
2023/03/01	4.1	529.11	2	536.00	538.00	2.1	3,141	0.07%
2023/02/24	0.2	540.00	1	539.00	538.00	-0.8	3,104	-0.03%
2023/02/23	3	539.67	2	541.00	543.00	1	3,113	0.03%
2023/02/22	2.2	543.40	1	546.00	541.00	1.2	3,120	0.04%
2023/02/21	1	558.03	1	557.04	560.00	0	3,121	0.00%
2023/02/20	4	563.75	1	561.03	561.00	3	3,188	0.09%
2023/02/17	3	568.00	2.1	570.82	569.00	0.9	3,234	0.03%
2023/02/16	0	0.00	4.5	567.79	575.00	-4.5	3,252	-0.14%
2023/02/15	2	541.00	7.2	544.00	545.00	-5.2	3,223	-0.16%
2023/02/14	1.5	534.01	8.1	538.60	540.00	-6.6	3,220	-0.20%
2023/02/13	3	511.33	1	514.00	516.00	2	3,261	0.06%
2023/02/10	0	0.00	1	514.00	516.00	-1	3,293	-0.03%
2023/02/09	9.7	514.94	1	512.00	511.00	8.7	3,308	0.26%
2023/02/08	1	531.00	1.2	535.46	531.00	-0.2	3,286	0.00%
2023/02/07	1.1	529.82	1	536.00	529.00	0.1	3,329	0.00%
2023/02/06	2	531.50	4	537.50	533.00	-2	3,371	-0.06%
2023/02/03	1.1	541.55	0	0.00	540.00	1.1	3,427	0.03%
2023/02/02	0.1	538.00	0	539.00	541.00	0.1	3,458	0.00%
2023/02/01	0.2	537.00	3.2	542.65	540.00	-3	3,470	-0.09%
2023/01/31	0	0.00	0.9	537.66	540.00	-0.9	3,468	-0.03%
2023/01/30	1	525.00	2.2	534.29	532.00	-1.2	3,436	-0.04%
2023/01/17	1	518.92	1	518.00	519.00	0	3,372	0.00%
2023/01/16	1	514.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	1	513.01	0	514.00	514.00	1	3,380	0.03%
2023/01/12	2	522.49	0	0.00	520.00	2	3,399	0.06%
2023/01/11	2	527.00	0	526.00	528.00	2	3,430	0.06%
2023/01/10	1	527.00	4.6	531.11	535.00	-3.6	3,429	-0.11%
2023/01/09	0	515.21	19.4	519.12	525.00	-19.4	3,404	-0.57%
2023/01/06	1	491.00	2	494.52	496.00	-1	3,316	-0.03%
2023/01/05	0	0.00	5.1	481.84	485.50	-5.1	3,296	-0.15%
2023/01/04	1	465.00	0	0.00	465.00	1	3,310	0.03%
2023/01/03	0	0.00	2.1	461.12	465.50	-2.1	3,399	-0.06%
2022/12/30	1	452.50	0	0.00	451.00	1	3,420	0.03%
2022/12/29	1.1	452.68	0	0.00	455.50	1.1	3,424	0.03%
2022/12/28	1	458.00	0	0.00	458.00	1	3,456	0.03%
2022/12/27	0	463.50	3	471.99	464.50	-3	3,470	-0.09%
2022/12/22	0.3	466.50	1	466.00	466.50	-0.7	3,506	-0.02%
2022/12/21	1	454.51	1	457.00	454.50	0	3,514	0.00%
2022/12/20	4	466.88	1	462.95	455.50	3	3,547	0.08%
2022/12/19	0.2	472.00	0	0.00	472.00	0.2	3,539	0.01%
2022/12/16	0.2	481.00	2	490.00	480.50	-1.8	3,536	-0.05%
2022/12/15	0	0.00	0.1	491.71	495.00	-0.1	3,506	0.00%
2022/12/14	0.2	485.00	0	0.00	486.00	0.2	3,532	0.01%
2022/12/13	0	474.00	0	0.00	474.00	0	3,606	0.00%
2022/12/12	0	484.00	0.1	479.00	485.50	-0.1	3,583	0.00%
2022/12/09	1	488.70	1	487.00	479.00	0	3,600	0.00%
2022/12/08	1	474.00	0	483.50	478.50	1	3,599	0.03%
2022/12/07	0.2	481.98	1.2	482.33	484.50	-1	3,592	-0.03%
2022/12/06	2.2	497.91	0	0.00	491.00	2.2	3,580	0.06%
2022/12/05	1.1	499.00	1.2	504.55	502.00	-0.1	3,582	0.00%
2022/12/02	2.1	490.22	2.1	479.18	489.50	0	3,542	0.00%
2022/12/01	1	468.00	1.2	474.56	473.00	-0.2	3,544	-0.01%
2022/11/30	0	0.00	2	458.62	463.00	-2	3,479	-0.06%
2022/11/29	0	0.00	1.2	440.78	438.00	-1.2	3,419	-0.03%
2022/11/28	0.1	437.50	0.1	439.17	437.50	0	3,412	0.00%
2022/11/25	0	0.00	0	446.00	445.00	0	3,397	0.00%
2022/11/24	0	0.00	1	451.48	452.00	-1	3,392	-0.03%
2022/11/23	1.2	449.83	5.1	453.78	449.00	-3.9	3,382	-0.12%
2022/11/21	1	455.00	0	0.00	454.00	1	3,392	0.03%
2022/11/18	1	461.50	0	0.00	453.50	1	3,373	0.03%
2022/11/17	1	461.00	1.3	461.22	466.00	-0.3	3,349	-0.01%
2022/11/16	0	0.00	0.6	459.00	461.00	-0.6	3,355	-0.02%
2022/11/15	2.1	449.41	2	450.00	455.00	0.1	3,294	0.00%
2022/11/14	3.3	439.89	1	439.50	439.50	2.4	3,241	0.07%
2022/11/11	9	443.17	3.9	447.27	445.50	5.1	3,187	0.16%
2022/11/10	1	420.50	0	0.00	421.50	1	3,081	0.03%
2022/11/09	1.1	408.49	11	416.73	424.00	-10	3,065	-0.33%
2022/11/08	1	394.00	2.1	391.83	393.50	-1.1	3,012	-0.03%
2022/11/07	1	384.50	0	0.00	382.00	1	2,984	0.03%
2022/11/04	0	0.00	0.8	388.00	389.50	-0.8	2,986	-0.03%
2022/11/03	1	390.00	12	387.42	389.50	-11	2,937	-0.37%
2022/11/02	5	378.90	3	381.83	381.50	2	2,891	0.07%
2022/11/01	5	367.00	3.6	374.66	379.00	1.4	2,863	0.05%
2022/10/31	1.2	344.15	9	351.72	367.00	-7.7	2,807	-0.28%
2022/10/19	3.2	273.24	2.1	268.48	268.00	1.1	2,763	0.04%
2022/10/18	0	0.00	8.4	281.02	278.50	-8.4	2,727	-0.31%
2022/10/17	0	269.50	0	0.00	278.50	0	2,718	0.00%
2022/10/14	0	0.00	10.6	277.05	277.50	-10.6	2,742	-0.39%
2022/10/13	2	269.99	3	268.00	264.00	-1	2,756	-0.04%
2022/10/12	1.1	266.73	1	270.50	270.50	0.1	2,754	0.00%
2022/10/11	2	275.26	1	279.00	272.50	1	2,742	0.04%
2022/10/07	1.1	287.40	0	0.00	287.00	1.1	2,735	0.04%
2022/10/06	2	295.50	0	0.00	294.50	2	2,719	0.07%
2022/10/05	1	294.50	3.4	296.53	297.50	-2.4	2,752	-0.09%
2022/10/04	2.2	287.27	2	286.25	287.50	0.2	2,772	0.01%
2022/10/03	0	273.00	3	278.67	281.00	-3	2,786	-0.11%
2022/09/30	2	266.00	0	0.00	269.00	2	2,830	0.07%
2022/09/29	3	273.68	0	0.00	271.00	3	2,818	0.11%
2022/09/28	1	298.43	0	0.00	285.00	1	2,767	0.04%
2022/09/26	0	303.00	0	0.00	297.00	0	2,853	0.00%
2022/09/23	0	315.00	1	320.50	315.50	-1	2,928	-0.03%
2022/09/22	1	322.50	5	323.00	322.50	-4	2,962	-0.14%
2022/09/19	1	335.50	0	0.00	335.50	1	2,983	0.03%
2022/09/15	1	335.00	0	0.00	338.00	1	2,977	0.03%
2022/09/14	0	0.00	1	322.50	325.00	-1	2,956	-0.03%
2022/09/13	1	333.00	1	333.00	333.00	0	2,951	0.00%
2022/09/12	0.2	333.60	0	336.50	333.00	0.1	2,987	0.00%
2022/09/08	0	0.00	6	332.50	335.00	-6	2,968	-0.20%
2022/09/06	0	0.00	1	311.00	316.00	-1	2,909	-0.03%
2022/09/05	0	312.00	0	0.00	308.50	0	2,920	0.00%
2022/09/02	1	315.47	0	0.00	312.50	1	2,913	0.03%
2022/09/01	1	317.01	0	0.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	1	327.00	328.50	-1	2,863	-0.03%
2022/08/30	1	317.50	1	316.50	317.50	0	2,851	0.00%
2022/08/29	0	315.00	0	0.00	317.50	0	2,832	0.00%
2022/08/22	0	328.50	0	0.00	327.00	0	2,845	0.00%
2022/08/19	11	331.00	0	0.00	332.00	11	2,847	0.39%
2022/08/17	0	330.00	0	0.00	329.00	0	2,822	0.00%
2022/08/16	2	334.49	4	332.75	332.50	-2	2,801	-0.07%
2022/08/15	1	333.99	0	330.00	334.50	1	2,800	0.04%
2022/08/12	1	328.47	4	327.63	330.00	-3	2,799	-0.11%
2022/08/11	1	325.00	1	325.00	326.50	0	2,769	0.00%
2022/08/10	0.1	320.52	2	319.50	319.00	-1.9	2,773	-0.07%
2022/08/09	0	325.00	0	0.00	325.00	0	2,791	0.00%
2022/08/08	1	320.00	1	323.50	325.00	0	2,811	0.00%
2022/08/04	1	314.07	1	314.50	317.00	0	2,824	0.00%
2022/08/02	3	334.67	0	0.00	325.50	3	2,804	0.11%
2022/08/01	1	337.50	1	341.50	341.00	0	2,776	0.00%
2022/07/28	1	341.00	2	343.25	340.50	-1	2,792	-0.04%
2022/07/27	1	336.99	2	340.00	342.50	-1	2,786	-0.04%
2022/07/25	0	0.00	1	333.50	337.00	-1	2,806	-0.04%
2022/07/22	2	335.50	0	333.50	333.50	2	2,810	0.07%
2022/07/21	0	333.00	1	329.00	336.50	-1	2,826	-0.04%
2022/07/20	0	325.00	1	324.50	322.50	-1	2,791	-0.04%
2022/07/19	0	0.00	2	326.00	326.00	-2	2,770	-0.07%
2022/07/18	4	324.00	8	320.63	326.50	-4	2,759	-0.14%
2022/07/14	12	323.00	2	316.75	320.00	10	2,711	0.37%
2022/07/13	6	318.00	1	316.50	318.00	5	2,698	0.19%
2022/07/12	1	310.43	0.1	311.00	309.00	1	2,648	0.04%
2022/07/11	2	303.75	13	303.42	304.00	-11	2,589	-0.42%
2022/07/08	25	310.06	10.1	308.94	308.50	14.9	2,561	0.58%
2022/07/07	0	0.00	15	284.40	291.00	-15	2,477	-0.61%
2022/07/06	7	281.79	0.1	288.00	280.00	7	2,465	0.28%
2022/07/05	1	282.50	0	0.00	284.50	1	2,455	0.04%
2022/07/04	5	280.89	1	282.50	278.00	4	2,403	0.17%
2022/07/01	3	294.99	0	0.00	282.00	3	2,373	0.13%
2022/06/30	1	316.78	8.1	307.50	308.00	-7	2,292	-0.31%
2022/06/29	1.1	326.01	0	0.00	325.00	1.1	2,259	0.05%
2022/06/28	0	334.00	0	0.00	332.00	0	2,242	0.00%
2022/06/27	0	336.00	2	337.50	341.50	-2	2,254	-0.09%
2022/06/24	2	331.52	0	333.50	328.00	2	2,231	0.09%
2022/06/23	1	331.48	4	330.13	331.50	-3	2,215	-0.14%
2022/06/22	3.1	340.40	0	0.00	335.50	3.1	2,187	0.14%
2022/06/21	0	344.50	0	0.00	353.00	0	2,166	0.00%
2022/06/20	0	345.20	0	0.00	342.00	0	2,165	0.00%
2022/06/17	3.2	354.32	0	0.00	354.00	3.2	2,161	0.15%
2022/06/16	2	375.52	0	0.00	368.00	2	2,151	0.09%
2022/06/15	0	380.00	0	0.00	383.50	0	2,264	0.00%
2022/06/14	1.1	375.62	1	377.50	377.00	0.1	2,317	0.00%
2022/06/13	2.1	384.80	0	0.00	384.00	2.1	2,303	0.09%
2022/06/10	0	400.00	0	0.00	400.00	0	2,301	0.00%
2022/06/09	0	403.00	0	0.00	405.00	0	2,318	0.00%
2022/06/08	0	405.00	0	0.00	403.00	0	2,314	0.00%
2022/06/06	0	409.50	1	410.50	410.50	-1	2,346	-0.04%
2022/06/02	0	0.00	1	407.00	407.00	-1	2,374	-0.04%
2022/06/01	0	0.00	2	404.00	405.00	-2	2,432	-0.08%
2022/05/31	0	397.50	2	399.00	405.00	-2	2,444	-0.08%
2022/05/30	1	398.00	1	399.00	399.50	0	2,397	0.00%
2022/05/27	0	0.00	1	393.50	393.00	-1	2,401	-0.04%
2022/05/25	0	0.00	1	386.00	387.50	-1	2,482	-0.04%
2022/05/24	1	385.50	0	0.00	382.00	1	2,548	0.04%
2022/05/20	0	397.50	0.2	397.00	395.00	-0.2	2,622	-0.01%
2022/05/19	0	0.00	3	391.50	398.00	-3	2,634	-0.11%
2022/05/18	2	403.00	2	402.00	401.00	0	2,643	0.00%
2022/05/17	0	395.50	2	395.00	397.00	-2	2,639	-0.08%
2022/05/16	0	0.00	2	381.50	381.50	-2	2,623	-0.08%
2022/05/13	1	383.48	2	382.75	383.00	-1	2,612	-0.04%
2022/05/12	2.2	385.37	2	381.75	378.00	0.2	2,629	0.01%
2022/05/11	0	392.00	0	0.00	392.00	0	2,631	0.00%
2022/05/10	1.1	394.51	0	0.00	392.50	1.1	2,684	0.04%
2022/05/09	0	400.21	5	399.50	398.50	-5	2,651	-0.19%
2022/05/06	0	408.92	0	0.00	408.00	0	2,664	0.00%
2022/05/05	0	0.00	0.1	415.24	417.00	-0.1	2,680	0.00%
2022/05/04	0	408.20	0	0.00	408.50	0	2,693	0.00%
2022/05/03	0	403.00	1.1	404.45	406.50	-1.1	2,731	-0.04%
2022/04/29	0	402.00	1	403.50	404.50	-1	2,759	-0.04%
2022/04/28	0	405.00	0	0.00	405.00	0	2,788	0.00%
2022/04/27	0	395.50	0	0.00	407.00	0	2,815	0.00%
2022/04/26	0	0.00	2	399.25	399.00	-2	2,847	-0.07%
2022/04/25	2.2	393.80	0	0.00	393.50	2.2	2,931	0.08%
2022/04/22	1.1	405.96	2.1	405.02	405.50	-0.9	2,949	-0.03%
2022/04/21	0	410.50	0	0.00	412.50	0	3,014	0.00%
2022/04/20	0	0.00	2	413.00	409.50	-2	3,062	-0.07%
2022/04/19	0	0.00	1	413.00	413.00	-1	3,081	-0.03%
2022/04/18	0.1	402.50	0	0.00	405.00	0.1	3,145	0.00%
2022/04/15	0	404.00	0	0.00	405.00	0	3,190	0.00%
2022/04/14	0	400.36	0	0.00	406.00	0	3,274	0.00%
2022/04/13	0.1	401.50	0.1	398.00	401.00	0	3,356	0.00%
2022/04/12	3	391.17	2	389.50	393.00	1	3,491	0.03%
2022/04/11	3	399.51	0	0.00	398.00	3	3,799	0.08%
2022/04/08	1.1	415.73	1.1	412.95	413.00	0	3,859	0.00%
2022/04/07	2.1	411.71	0	0.00	409.00	2.1	3,871	0.06%
2022/04/06	0	423.19	0	0.00	423.50	0	3,865	0.00%
2022/04/01	0	428.50	0	0.00	426.00	0	3,930	0.00%
2022/03/31	0	0.00	0	438.00	434.00	0	3,953	0.00%
2022/03/30	0.1	440.00	1	441.92	440.00	-0.9	3,984	-0.02%
2022/03/29	0	428.50	0	0.00	429.50	0	4,017	0.00%
2022/03/28	0	423.00	0	0.00	431.50	0	4,080	0.00%
2022/03/25	0	0.00	1	431.00	430.50	-1	4,082	-0.02%
2022/03/24	0	428.50	0	0.00	433.00	0	4,076	0.00%
2022/03/23	0	433.50	60	433.66	433.00	-60	4,085	-1.47%
2022/03/22	0	425.00	2	426.75	432.00	-2	4,078	-0.05%
2022/03/21	52.1	422.55	1	422.45	418.50	51	4,040	1.26%
2022/03/18	53.2	419.21	55	423.49	423.50	-1.9	4,022	-0.05%
2022/03/17	0	445.00	2	434.75	445.50	-2	3,898	-0.05%
2022/03/16	1.1	418.18	4	416.63	417.50	-2.9	3,845	-0.08%
2022/03/15	0.2	423.32	0	0.00	420.00	0.2	3,842	0.01%
2022/03/14	1	431.01	1	437.00	436.00	0	3,836	0.00%
2022/03/10	1.1	436.40	0	0.00	436.00	1.1	3,901	0.03%
2022/03/09	0.1	424.00	0	0.00	423.50	0.1	3,908	0.00%
2022/03/08	5.3	419.58	1	422.00	414.50	4.3	3,907	0.11%
2022/03/07	4	430.14	2	429.00	427.00	2	3,897	0.05%
2022/03/04	0	455.00	0	0.00	450.50	0	3,893	0.00%
2022/03/03	2	461.75	1	468.00	459.50	1	3,924	0.03%
2022/03/02	1	460.49	0.1	461.00	462.50	1	3,956	0.02%
2022/03/01	1	462.50	2.1	460.74	465.00	-1.1	3,973	-0.03%
2022/02/25	6.1	450.05	12	447.25	451.50	-5.9	3,971	-0.15%
2022/02/24	3.3	449.23	7	448.43	448.00	-3.7	3,958	-0.09%
2022/02/23	4	465.13	0	0.00	463.50	4	3,927	0.10%
2022/02/22	0	468.00	5	469.20	469.50	-5	3,930	-0.13%
2022/02/21	2	479.50	5	474.40	479.50	-3	3,963	-0.08%
2022/02/18	1	464.50	5	471.60	473.00	-4	4,013	-0.10%
2022/02/17	1	476.00	0	0.00	467.50	1	4,028	0.02%
2022/02/16	0	0.00	1	471.00	472.50	-1	4,053	-0.02%
2022/02/15	5	469.00	0	0.00	464.50	5	4,054	0.12%
2022/02/14	2	466.75	7	465.93	464.00	-5	4,050	-0.12%
2022/02/11	0.2	483.50	4	480.00	482.00	-3.8	4,043	-0.09%
2022/02/10	10	477.74	1	473.00	489.50	9	4,046	0.22%
2022/02/08	1	456.00	0	0.00	456.50	1	4,004	0.02%
2022/02/07	1	452.50	2	458.00	454.00	-1	4,000	-0.02%
2022/01/26	2.2	458.27	0	0.00	459.00	2.2	4,047	0.05%
2022/01/25	1.1	458.09	1	451.50	451.00	0.1	4,146	0.00%
2022/01/24	1	463.01	0	464.50	463.00	1	4,130	0.02%
2022/01/21	3	473.32	3	472.00	469.50	0	4,123	0.00%
2022/01/20	2.3	483.34	4	481.75	481.50	-1.8	4,162	-0.04%
2022/01/19	5.1	490.47	0	0.00	487.50	5.1	4,149	0.12%
2022/01/18	3	506.67	4.1	510.59	502.00	-1.1	4,118	-0.03%
2022/01/17	0.1	496.00	0.1	499.78	501.00	0	4,049	0.00%
2022/01/14	3.3	484.96	1.4	487.00	492.00	1.9	4,047	0.05%
2022/01/13	2	500.50	2	505.50	498.00	0	4,035	0.00%
2022/01/12	0	510.00	2	508.00	510.00	-2	4,026	-0.05%
2022/01/11	5.6	507.13	4	508.50	501.00	1.6	4,009	0.04%
2022/01/10	5.1	518.73	3	520.00	519.00	2.1	3,956	0.05%
2022/01/07	4	518.25	4.3	520.86	515.00	-0.3	3,941	-0.01%
2022/01/06	2	523.50	5	523.80	523.00	-3	3,850	-0.08%
2022/01/05	2.1	532.71	14.1	530.85	535.00	-12	3,789	-0.32%
2022/01/04	10	525.02	22.8	523.75	533.00	-12.8	3,671	-0.35%
2022/01/03	2.5	490.45	5.3	491.41	491.00	-2.9	3,353	-0.08%
2021/12/30	1	478.50	0	0.00	479.50	1	3,300	0.03%
2021/12/29	2	475.00	4	475.13	474.00	-2	3,332	-0.06%
2021/12/28	2	479.00	10.5	479.43	478.00	-8.5	3,367	-0.25%
2021/12/27	1	478.04	2.6	480.78	481.50	-1.5	3,348	-0.05%
2021/12/24	2.1	479.84	1.2	475.75	473.00	0.9	3,395	0.03%
2021/12/23	5	475.00	0.2	473.22	476.00	4.8	3,393	0.14%
2021/12/22	4	463.00	5.1	466.63	469.50	-1.1	3,393	-0.03%
2021/12/21	4	454.25	4	454.75	455.00	0	3,368	0.00%
2021/12/20	0	0.00	1	449.50	448.00	-1	3,366	-0.03%
2021/12/17	0	0.00	1	452.50	447.00	-1	3,378	-0.03%
2021/12/15	1	456.00	1	452.50	450.50	0	3,400	0.00%
2021/12/14	2	449.75	3	450.17	448.50	-1	3,425	-0.03%
2021/12/13	1	447.58	1	458.50	456.50	0	3,448	0.00%
2021/12/10	1	450.50	0	0.00	447.50	1	3,480	0.03%
2021/12/09	1	454.46	5	454.20	453.50	-4	3,497	-0.11%
2021/12/08	7.1	457.72	6	456.33	454.50	1.1	3,501	0.03%
2021/12/07	6.1	458.47	0.1	456.50	456.00	6	3,505	0.17%
2021/12/06	2	467.75	0	470.00	465.00	2	3,491	0.06%
2021/12/03	1	471.00	4.1	470.36	472.50	-3.1	3,533	-0.09%
2021/12/02	1	464.50	1	467.50	465.00	0	3,524	0.00%
2021/12/01	0	0.00	1	460.50	465.00	-1	3,536	-0.03%
2021/11/30	5	467.00	1	468.00	456.50	4	3,534	0.11%
2021/11/29	0	447.50	9	454.34	459.50	-9	3,527	-0.26%
2021/11/26	2	456.00	4	463.25	452.00	-2	3,537	-0.06%
2021/11/25	1	467.01	0	0.00	465.00	1	3,565	0.03%
2021/11/24	0	0.00	2	464.75	468.00	-2	3,593	-0.06%
2021/11/23	6.1	460.76	6	463.33	463.00	0.1	3,634	0.00%
2021/11/22	2.1	462.56	4	462.25	466.00	-2	3,701	-0.05%
2021/11/19	1.1	458.09	0	0.00	463.00	1.1	3,720	0.03%
2021/11/18	0	0.00	2.2	454.56	456.00	-2.2	3,746	-0.06%
2021/11/17	3	442.67	3.1	448.03	448.00	-0.1	3,775	0.00%
2021/11/16	1	437.00	5	439.00	436.50	-4	3,871	-0.10%
2021/11/15	1	440.00	2.2	438.68	442.00	-1.2	4,120	-0.03%
2021/11/12	1	435.00	3	431.67	429.50	-2	4,155	-0.05%
2021/11/11	0	0.00	1	428.50	429.50	-1	4,196	-0.02%
2021/11/10	2	432.49	0	0.00	430.00	2	4,274	0.05%
2021/11/09	1	425.00	4.1	425.62	429.00	-3.1	4,380	-0.07%
2021/11/08	1.1	417.57	0	0.00	419.00	1.1	4,358	0.02%
2021/11/05	4	423.88	2	425.00	425.50	2	4,396	0.05%
2021/11/04	1	422.03	12.2	422.54	423.00	-11.1	4,430	-0.25%
2021/11/03	5	423.50	9.2	422.65	422.50	-4.2	4,458	-0.09%
2021/11/02	4.4	410.69	0	0.00	410.00	4.4	4,405	0.10%
2021/11/01	22.1	435.27	10	427.00	427.00	12.1	4,322	0.28%
2021/10/29	1	438.95	1	435.00	434.00	0	4,311	0.00%
2021/10/28	40	436.19	36.2	438.52	438.50	3.8	4,310	0.09%
2021/10/27	34	426.93	33	430.27	430.50	1	4,235	0.02%
2021/10/26	4	428.00	1	426.50	427.50	3	4,261	0.07%
2021/10/25	2	421.01	4	425.25	427.00	-2	4,254	-0.05%
2021/10/22	0.3	423.14	1	421.50	421.50	-0.8	4,333	-0.02%
2021/10/21	3	419.35	3	422.67	419.50	0	4,442	0.00%
2021/10/19	7	412.79	9	419.06	419.00	-2	4,510	-0.04%
2021/10/18	3.1	412.73	0	0.00	410.50	3.1	4,589	0.07%
2021/10/15	0.1	415.50	2	414.25	417.00	-2	4,678	-0.04%
2021/10/14	0	403.50	0	0.00	405.50	0	4,697	0.00%
2021/10/13	3.6	404.09	1	414.00	402.00	2.6	4,753	0.05%
2021/10/12	1	412.00	3	408.17	414.00	-2	4,751	-0.04%
2021/10/08	0	413.25	0	0.00	410.00	0	4,767	0.00%
2021/10/07	0	0.00	1	413.00	415.50	-1	4,774	-0.02%
2021/10/06	2.1	405.00	0	0.00	403.00	2.1	4,785	0.04%
2021/10/05	2.1	410.93	1	402.00	417.00	1.1	4,777	0.02%
2021/10/04	4.1	413.18	2	413.75	409.50	2.1	4,776	0.04%
2021/10/01	1.1	421.75	6	425.00	418.00	-4.9	4,818	-0.10%
2021/09/30	0.1	445.00	0	0.00	442.50	0.1	4,943	0.00%
2021/09/29	4	439.51	2.4	439.21	439.00	1.6	5,106	0.03%
2021/09/28	3.5	455.08	0	0.00	453.00	3.5	5,152	0.07%
2021/09/27	0	0.00	1	465.00	466.00	-1	5,162	-0.02%
2021/09/24	1	468.00	5	472.50	469.00	-4	5,315	-0.08%
2021/09/23	4	468.50	0.3	468.06	469.00	3.7	5,496	0.07%
2021/09/22	2.3	456.52	0	0.00	463.00	2.3	5,528	0.04%
2021/09/17	0	470.50	1	469.00	470.50	-1	5,571	-0.02%
2021/09/16	4.2	462.04	3	459.33	461.50	1.2	5,573	0.02%
2021/09/15	4	468.61	0	0.00	466.00	4	5,586	0.07%
2021/09/14	1.3	481.59	1	485.53	481.00	0.3	5,612	0.00%
2021/09/13	5.1	488.81	6.2	482.07	484.00	-1.1	5,671	-0.02%
2021/09/10	0.5	478.36	2.2	478.44	481.50	-1.6	5,759	-0.03%
2021/09/09	0.2	471.83	1	466.00	475.00	-0.9	5,996	-0.01%
2021/09/08	3.4	467.21	0	0.00	460.50	3.4	6,141	0.06%
2021/09/07	0.1	478.26	0	0.00	477.00	0.1	6,297	0.00%
2021/09/06	1	476.06	1	482.00	480.50	0	6,296	0.00%
2021/09/03	0	0.00	2	480.25	480.50	-2	6,299	-0.03%
2021/09/02	1	480.06	0.1	489.00	479.50	1	6,318	0.02%
2021/09/01	0	0.00	5.1	487.41	489.00	-5.1	6,367	-0.08%
2021/08/31	1	474.99	7	471.00	479.50	-6	6,399	-0.09%
2021/08/30	3.1	479.95	3	479.17	484.50	0.1	6,386	0.00%
2021/08/27	5.1	479.96	3	477.33	477.00	2.1	6,368	0.03%
2021/08/26	0	465.40	11	461.86	464.50	-11	6,378	-0.17%
2021/08/25	0.1	463.00	3	461.16	472.00	-2.9	6,352	-0.05%
2021/08/24	2.1	458.30	1	460.00	455.50	1.1	6,417	0.02%
2021/08/23	17.1	451.51	15	452.73	454.00	2.1	6,446	0.03%
2021/08/20	22	449.66	16	446.03	446.00	6	6,412	0.09%
2021/08/19	18.2	464.42	16	451.63	450.00	2.2	6,317	0.04%
2021/08/18	2	480.59	3.1	494.52	498.00	-1.1	6,165	-0.02%
2021/08/17	6.3	483.20	1	475.00	474.00	5.3	6,154	0.09%
2021/08/16	4	492.88	3	492.83	492.00	1	6,266	0.02%
2021/08/13	8.5	506.45	5	506.20	500.00	3.5	6,284	0.06%
2021/08/12	1.1	533.68	1	529.00	529.00	0.1	6,292	0.00%
2021/08/11	2.1	528.81	3	535.00	533.00	-0.9	6,487	-0.01%
2021/08/10	2.1	530.23	3	538.33	531.00	-0.9	6,647	-0.01%
2021/08/09	3.1	551.33	2	546.50	545.00	1.1	6,886	0.02%
2021/08/06	1	555.00	1	560.00	558.00	0	7,108	0.00%
2021/08/05	0	561.00	3	557.00	558.00	-3	7,424	-0.04%
2021/08/04	3	553.34	1	553.00	554.00	2	7,646	0.03%
2021/08/03	4.1	552.09	2	556.00	553.00	2.1	7,734	0.03%
2021/08/02	9	556.78	2	556.99	557.00	7	7,840	0.09%
2021/07/30	6.4	565.99	1	561.00	560.00	5.4	7,891	0.07%
2021/07/29	6	567.83	2	570.50	571.00	4	7,918	0.05%
2021/07/28	6.1	574.91	2	567.00	565.00	4.1	8,050	0.05%
2021/07/27	10.1	590.78	4.2	596.67	581.00	5.9	8,046	0.07%
2021/07/26	3	588.00	2.1	594.19	600.00	0.9	7,969	0.01%
2021/07/23	2.1	596.19	3	599.30	589.00	-0.9	7,938	-0.01%
2021/07/22	9	596.00	8.1	598.14	591.00	0.9	7,932	0.01%
2021/07/21	5	585.20	19.5	580.36	588.00	-14.5	7,887	-0.18%
2021/07/20	8	569.50	4	572.00	568.00	4	7,901	0.05%
2021/07/19	2.1	574.29	14.2	572.73	583.00	-12.1	7,915	-0.15%
2021/07/16	3.1	578.65	1	578.00	578.00	2.1	7,949	0.03%
2021/07/15	7	587.71	7	588.86	586.00	0	8,102	0.00%
2021/07/14	3.1	579.41	1	579.00	583.00	2.1	8,112	0.03%
2021/07/13	1	592.04	2	591.50	581.00	-1	8,160	-0.01%
2021/07/12	6	592.67	0	0.00	586.00	6	8,159	0.07%
2021/07/09	11	587.63	3.1	587.66	584.00	8	8,206	0.10%
2021/07/08	8	599.38	5.2	596.27	590.00	2.8	8,194	0.03%
2021/07/07	19	600.42	14.1	607.18	603.00	4.9	8,163	0.06%
2021/07/06	8	591.13	9.3	588.81	597.00	-1.3	8,056	-0.02%
2021/07/05	0	0.00	2.7	571.79	571.00	-2.7	8,071	-0.03%
2021/07/02	1	560.00	2.1	555.57	556.00	-1.1	8,041	-0.01%
2021/07/01	6.4	566.73	4	563.49	557.00	2.4	8,044	0.03%
2021/06/29	3	556.67	7.3	561.74	555.00	-4.3	7,936	-0.05%
2021/06/28	1	536.08	0	0.00	545.00	1	7,801	0.01%
2021/06/25	3	536.33	3	542.67	535.00	0	7,826	0.00%
2021/06/24	2	532.00	4	536.00	530.00	-2	7,803	-0.03%
2021/06/23	7	533.43	5	530.40	534.00	2	7,848	0.03%
2021/06/22	2	531.00	2	525.00	525.00	0	7,888	0.00%
2021/06/21	1	530.00	1	527.00	527.00	0	7,870	0.00%
2021/06/18	7	546.85	4	542.49	540.00	3	7,826	0.04%
2021/06/17	7.2	540.24	13.4	542.24	545.00	-6.2	7,778	-0.08%
2021/06/16	8	527.00	12	526.67	531.00	-4	7,623	-0.05%
2021/06/15	0	523.00	10.2	517.68	523.00	-10.2	7,543	-0.14%
2021/06/11	0	497.00	1.1	499.95	494.00	-1	7,392	-0.01%
2021/06/10	10	499.00	4	499.00	500.00	6	7,461	0.08%
2021/06/09	1	497.50	2	493.50	496.00	-1	7,502	-0.01%
2021/06/08	4.2	490.14	2	490.25	497.50	2.2	7,606	0.03%
2021/06/07	3	475.67	4	479.88	477.50	-1	7,769	-0.01%
2021/06/04	0	0.00	1	486.00	491.00	-1	7,782	-0.01%
2021/06/03	2	489.00	3	495.00	494.50	-1	7,907	-0.01%
2021/06/02	7	485.86	3	489.33	486.00	4	8,012	0.05%
2021/06/01	2	502.98	2.1	500.95	500.00	-0.1	8,032	0.00%
2021/05/31	5	504.98	4	504.00	505.00	1	8,075	0.01%
2021/05/28	16.1	491.28	2.2	492.41	490.00	13.9	8,049	0.17%
2021/05/27	13	480.00	3.2	478.76	478.50	9.8	8,044	0.12%
2021/05/26	7	480.57	8	479.75	481.00	-1	8,135	-0.01%
2021/05/25	6	474.67	9	478.06	479.00	-3	8,138	-0.04%
2021/05/24	2	451.25	2.2	460.60	463.50	-0.2	8,191	0.00%
2021/05/21	2	464.67	6.2	468.14	458.50	-4.2	8,350	-0.05%
2021/05/20	2.1	446.00	1	445.00	443.50	1.1	8,331	0.01%
2021/05/19	6.1	444.12	4	443.38	442.50	2.1	8,333	0.03%
2021/05/18	7	446.29	0	0.00	449.00	7	8,340	0.08%
2021/05/17	3	425.13	2	420.00	415.50	1	8,427	0.01%
2021/05/14	6.1	441.77	11.8	446.11	440.00	-5.7	8,287	-0.07%
2021/05/13	12.1	405.29	4.2	400.14	409.50	7.9	8,073	0.10%
2021/05/12	12	436.12	12	439.67	423.00	0	7,929	0.00%
2021/05/11	22.4	480.55	4	476.38	469.00	18.4	7,730	0.24%
2021/05/10	8.1	521.82	4	517.25	511.00	4.1	7,695	0.05%
2021/05/07	4	516.25	13	521.94	535.00	-9	7,753	-0.12%
2021/05/06	3.1	501.65	2	499.00	501.00	1.1	7,796	0.01%
2021/05/05	4.2	499.47	1	505.00	490.50	3.2	7,881	0.04%
2021/05/04	12.2	508.09	8.4	500.79	503.00	3.8	8,049	0.05%
2021/05/03	5.4	525.50	5	532.20	522.00	0.3	8,230	0.00%
2021/04/29	3.5	547.53	2	548.00	543.00	1.5	8,285	0.02%
2021/04/28	4.2	548.17	0	0.00	547.00	4.2	8,373	0.05%
2021/04/27	4	557.50	2	557.50	555.00	2	8,464	0.02%
2021/04/26	3.1	559.97	5.1	555.67	560.00	-2	8,557	-0.02%
2021/04/23	11	558.27	21	563.14	554.00	-10	8,685	-0.12%
2021/04/22	3.3	556.73	5	553.01	546.00	-1.8	8,861	-0.02%
2021/04/21	7.1	560.72	0	0.00	557.00	7.1	9,069	0.08%
2021/04/20	3	563.00	9.2	570.51	571.00	-6.2	9,320	-0.07%
2021/04/19	22	553.96	25	554.56	553.00	-3	9,393	-0.03%
2021/04/16	1.1	547.22	2	548.50	551.00	-0.9	9,653	-0.01%
2021/04/15	3	544.00	2	548.00	553.00	1	10,131	0.01%
2021/04/14	6.2	545.50	0	0.00	546.00	6.2	10,236	0.06%
2021/04/13	3.1	555.71	1	556.00	556.00	2.1	10,413	0.02%
2021/04/12	3	564.68	5	568.40	563.00	-2	10,560	-0.02%
2021/04/09	6	579.67	4.1	579.77	578.00	2	10,571	0.02%
2021/04/08	20	582.66	20	586.10	587.00	0	10,609	0.00%
2021/04/07	1	566.00	4	568.75	570.00	-3	10,587	-0.03%
2021/04/06	1	560.04	1	560.00	562.00	0	10,645	0.00%
2021/04/01	2	554.00	0	0.00	553.00	2	10,672	0.02%
2021/03/31	1	554.00	0	0.00	553.00	1	10,747	0.01%
2021/03/30	1	568.00	1	563.00	563.00	0	11,057	0.00%
2021/03/29	2.1	559.95	1	556.00	554.00	1.1	11,140	0.01%
2021/03/26	1	560.00	2.1	558.05	559.00	-1.1	11,223	-0.01%
2021/03/25	7.3	550.37	8	544.00	542.00	-0.7	11,290	-0.01%
2021/03/24	2.1	551.97	2	554.00	552.00	0.1	11,327	0.00%
2021/03/23	1.1	561.86	0	0.00	554.00	1.1	11,551	0.01%
2021/03/22	6	562.50	3.1	552.10	563.00	2.9	11,668	0.03%
2021/03/19	2.1	548.99	2	548.01	552.00	0.1	11,983	0.00%
2021/03/18	4.3	565.89	4.1	569.01	559.00	0.3	12,076	0.00%
2021/03/17	3.5	569.32	3.1	568.49	568.00	0.4	12,371	0.00%
2021/03/16	5.1	583.02	2.1	586.11	579.00	3	12,758	0.02%
2021/03/15	1.1	579.64	3	572.33	580.00	-1.9	13,158	-0.01%
2021/03/12	1.1	574.95	6.2	571.59	572.00	-5.1	13,230	-0.04%
2021/03/11	12.1	553.90	13.2	556.32	565.00	-1.1	13,241	-0.01%
2021/03/10	4.2	539.85	2	534.50	534.00	2.2	13,112	0.02%
2021/03/09	9.4	540.81	17	538.94	535.00	-7.6	13,284	-0.06%
2021/03/08	8.3	560.48	4.1	551.54	547.00	4.2	13,266	0.03%
2021/03/05	3.2	567.28	2.1	565.12	564.00	1.1	13,334	0.01%
2021/03/04	11	584.18	6	581.33	575.00	5	13,528	0.04%
2021/03/03	6	582.84	6.1	582.66	592.00	-0.1	13,543	0.00%
2021/03/02	10.2	593.87	8.2	589.24	583.00	2	13,585	0.01%
2021/02/26	19	596.37	1	596.00	593.00	18	13,877	0.13%
2021/02/25	9.9	622.14	8	617.13	614.00	1.9	14,159	0.01%
2021/02/24	9.1	627.51	10.1	615.97	612.00	-0.9	14,233	-0.01%
2021/02/23	9.1	627.93	22.4	627.60	637.00	-13.3	14,323	-0.09%
2021/02/22	4.1	620.07	6	622.33	620.00	-1.9	14,226	-0.01%
2021/02/19	6	603.34	1	606.00	609.00	5	14,128	0.04%
2021/02/18	15.1	619.25	9	614.78	612.00	6.1	14,133	0.04%
2021/02/17	14	613.23	19.4	620.17	623.00	-5.3	14,120	-0.04%
2021/02/05	9.2	591.85	10.5	589.67	588.00	-1.3	13,936	-0.01%
2021/02/04	9.1	584.61	8	584.13	583.00	1.1	13,989	0.01%
2021/02/03	5.3	592.40	8	594.63	593.00	-2.7	14,107	-0.02%
2021/02/02	9.1	587.93	10.2	592.76	596.00	-1	14,114	-0.01%
2021/02/01	10	575.70	14.5	560.31	573.00	-4.5	14,079	-0.03%
2021/01/29	7	582.15	5	582.60	574.00	2	13,973	0.01%
2021/01/28	19.2	580.11	10	577.70	577.00	9.2	13,970	0.07%
2021/01/27	10	592.30	5	601.40	597.00	5	14,095	0.04%
2021/01/26	8.1	613.54	5.5	616.09	597.00	2.6	14,352	0.02%
2021/01/25	13	626.69	15	629.27	626.00	-2	14,157	-0.01%
2021/01/22	3	610.65	1	607.00	608.00	2	13,907	0.01%
2021/01/21	18.5	601.14	2	606.50	608.00	16.5	13,821	0.12%
2021/01/20	1	599.91	18	604.72	594.00	-17	13,714	-0.12%
2021/01/19	5	609.00	3	609.66	608.00	2	13,633	0.01%
2021/01/18	5	600.20	7.1	597.73	602.00	-2.1	13,587	-0.02%
2021/01/15	10	615.20	16	604.56	602.00	-6	13,422	-0.04%
2021/01/14	11.1	598.29	11.3	604.49	608.00	-0.3	13,162	0.00%
2021/01/13	8	598.39	15.3	599.11	604.00	-7.3	12,921	-0.06%
2021/01/12	12.1	576.09	4.5	576.47	575.00	7.6	12,604	0.06%
2021/01/11	12	589.76	10	591.70	592.00	2	12,407	0.02%
2021/01/08	10.1	556.26	23.3	553.83	572.00	-13.2	12,221	-0.11%
2021/01/07	4	522.00	9.2	523.36	529.00	-5.2	11,699	-0.04%
2021/01/06	13.2	511.83	10	514.40	513.00	3.2	11,576	0.03%
2021/01/05	2	527.07	8	529.00	528.00	-6	11,391	-0.05%
2021/01/04	16	520.50	3.1	519.43	520.00	12.9	11,327	0.11%
2020/12/31	8	519.12	4	515.75	518.00	4	11,391	0.04%
2020/12/30	3	516.67	14.4	514.27	521.00	-11.4	11,285	-0.10%
2020/12/29	12	506.67	4.3	508.79	506.00	7.7	11,147	0.07%
2020/12/28	2.3	499.87	2	502.00	502.00	0.3	11,076	0.00%
2020/12/25	3	501.00	5	499.40	500.00	-2	11,117	-0.02%
2020/12/24	19	509.37	18.4	511.20	504.00	0.6	11,211	0.01%
2020/12/23	1	478.02	5	489.00	492.00	-4	10,873	-0.04%
2020/12/22	7	485.63	6	487.27	477.50	1	10,803	0.01%
2020/12/21	6	479.75	10	483.00	482.00	-4	10,763	-0.04%
2020/12/18	4.4	488.57	2.1	489.04	485.50	2.3	10,661	0.02%
2020/12/17	7	484.31	9	488.17	495.00	-2	10,605	-0.02%
2020/12/16	3	497.67	5	497.20	495.50	-2	10,384	-0.02%
2020/12/15	21.3	497.50	19	498.24	488.50	2.3	10,241	0.02%
2020/12/14	1.3	519.49	1	517.00	520.00	0.3	9,964	0.00%
2020/12/11	22	517.86	13.2	517.14	518.00	8.8	9,826	0.09%
2020/12/10	18.3	506.89	23	508.61	509.00	-4.7	9,487	-0.05%
2020/12/09	21	492.00	22.2	492.75	499.00	-1.2	9,114	-0.01%
2020/12/08	7	467.57	12.2	466.36	466.50	-5.2	8,669	-0.06%
2020/12/07	12	465.38	13	460.19	458.50	-1	8,607	-0.01%
2020/12/04	2	458.00	6	456.17	459.00	-4	8,562	-0.05%
2020/12/03	13.2	461.21	11.4	462.29	460.50	1.8	8,610	0.02%
2020/12/02	7.3	451.89	3.2	449.29	450.00	4.1	8,368	0.05%
2020/12/01	5.2	453.40	7	449.64	454.00	-1.8	8,276	-0.02%
2020/11/30	6.1	447.34	13	447.15	442.00	-6.9	8,157	-0.08%
2020/11/27	8.4	434.73	5.1	432.99	436.00	3.3	7,936	0.04%
2020/11/26	4	424.13	4	427.38	428.50	0	7,906	0.00%
2020/11/25	54.1	440.96	13	434.59	423.00	41.1	7,934	0.52%
2020/11/24	22	435.91	36.1	429.58	437.50	-14.1	7,624	-0.18%
2020/11/23	6	416.66	4	416.75	418.50	2	7,265	0.03%
2020/11/20	14.1	412.86	24	411.75	412.00	-9.9	7,173	-0.14%
2020/11/19	5.1	403.91	10	404.60	404.00	-5	7,018	-0.07%
2020/11/18	7	399.29	0	0.00	399.50	7	7,016	0.10%
2020/11/17	19	401.95	25	400.84	398.50	-6	7,138	-0.08%
2020/11/16	14	399.32	3	400.98	396.50	11	7,492	0.15%
2020/11/13	5	397.30	38	397.41	397.00	-33	7,674	-0.43%
2020/11/12	11	394.55	14	396.25	395.50	-3	7,652	-0.04%
2020/11/11	17	391.76	13.2	392.41	392.50	3.8	7,575	0.05%
2020/11/10	11	388.95	4	390.88	388.00	7	7,471	0.09%
2020/11/09	27.2	387.76	20.1	386.86	388.00	7.1	7,478	0.09%
2020/11/06	21	383.88	13.4	383.58	381.50	7.6	7,575	0.10%
2020/11/05	1.1	385.50	38	382.39	386.50	-36.9	7,539	-0.49%
2020/11/04	11.2	381.36	11.1	382.57	381.50	0.1	7,496	0.00%
2020/11/03	7	376.43	35.1	371.12	377.50	-28.1	7,553	-0.37%
2020/11/02	3	355.65	3	355.67	352.50	0	7,342	0.00%
2020/10/30	2	353.50	8	359.94	355.50	-6	7,515	-0.08%
2020/10/29	2	350.25	2	351.50	351.00	0	7,518	0.00%
2020/10/28	2	359.00	2	357.75	357.00	0	7,623	0.00%
2020/10/27	2	359.50	2	356.75	359.00	0	7,710	0.00%
2020/10/26	1.2	361.75	1	361.50	363.00	0.2	7,719	0.00%
2020/10/22	1	357.50	2	355.75	354.50	-1	8,411	-0.01%
2020/10/21	1	357.50	2	359.75	356.50	-1	8,727	-0.01%
2020/10/20	0	359.50	0	0.00	360.00	0	8,885	0.00%
2020/10/19	1	360.00	0	0.00	360.00	1	9,021	0.01%
2020/10/16	1	359.00	9	360.78	359.50	-8	9,188	-0.09%
2020/10/15	6	354.00	0	0.00	354.00	6	9,252	0.06%
2020/10/14	2	356.00	4	355.50	354.00	-2	9,294	-0.02%
2020/10/13	3.1	356.64	1	357.00	356.50	2.1	9,387	0.02%
2020/10/12	4	356.88	0	0.00	353.00	4	9,402	0.04%
2020/10/08	13	362.12	4	362.00	363.00	9	9,359	0.10%
2020/10/07	0	0.00	4	356.50	356.00	-4	9,362	-0.04%
2020/10/06	1	355.50	1	355.50	355.50	0	9,463	0.00%
2020/10/05	0	354.50	7	352.64	354.50	-7	9,610	-0.07%
2020/09/30	13	350.12	10	350.20	351.50	3	9,742	0.03%
2020/09/29	6	347.33	8	350.44	348.00	-2	9,854	-0.02%
2020/09/28	0	0.00	1	328.50	331.50	-1	10,005	-0.01%
2020/09/25	6	325.75	2	325.25	324.00	4	10,214	0.04%
2020/09/24	12	332.71	3	333.50	331.00	9	10,258	0.09%
2020/09/23	3	346.17	1	341.50	341.50	2	10,305	0.02%
2020/09/22	2	344.49	4	343.13	344.00	-2	10,435	-0.02%
2020/09/21	1	348.50	3	349.00	348.00	-2	10,815	-0.02%
2020/09/18	4	358.00	2	357.50	357.00	2	11,006	0.02%
2020/09/17	4	357.50	7	359.14	357.50	-3	11,223	-0.03%
2020/09/16	5	356.70	9	354.94	353.00	-4	11,480	-0.03%
2020/09/15	7	355.86	4	354.88	355.50	3	11,677	0.03%
2020/09/14	2.1	355.12	6	355.17	358.50	-3.9	11,925	-0.03%
2020/09/11	1	346.16	3	346.83	349.50	-2	12,114	-0.02%
2020/09/10	5	348.20	5	348.40	345.00	0	12,332	0.00%
2020/09/09	5	347.10	5	350.30	350.50	0	12,512	0.00%
2020/09/08	8	348.00	10	347.95	350.00	-2	12,543	-0.02%
2020/09/07	1	340.50	1	336.00	335.50	0	12,587	0.00%
2020/09/04	1.1	338.18	31.5	340.00	340.00	-30.4	12,801	-0.24%
2020/09/03	20.5	338.66	20	342.68	344.00	0.5	12,939	0.00%
2020/09/02	3	334.83	40	335.00	335.00	-37	13,002	-0.28%
2020/09/01	1	326.22	2	332.50	337.00	-1	13,192	-0.01%
2020/08/31	4	338.38	63	340.66	333.00	-59	13,528	-0.44%
2020/08/28	4	339.75	16	340.31	340.50	-12	13,726	-0.09%
2020/08/27	1	338.00	7	335.93	336.50	-6	13,928	-0.04%
2020/08/26	54	334.38	26	336.85	337.00	28	14,096	0.20%
2020/08/25	39	336.47	3	334.00	333.00	36	14,292	0.25%
2020/08/24	2	336.50	0	0.00	333.50	2	14,375	0.01%
2020/08/21	48	335.29	7	343.29	344.00	41	14,441	0.28%
2020/08/20	22	333.50	12	324.21	330.00	10	14,470	0.07%
2020/08/19	31	361.65	5	359.70	354.50	26	14,228	0.18%
2020/08/18	3	375.67	5	373.80	373.00	-2	14,298	-0.01%
2020/08/17	42	377.38	42	379.01	379.00	0	14,440	0.00%
2020/08/14	4	374.63	11	375.05	375.00	-7	14,667	-0.05%
2020/08/13	5	379.20	2	379.25	376.50	3	15,105	0.02%
2020/08/12	15	383.63	3	384.17	380.50	12	15,219	0.08%
2020/08/11	6	385.75	4	387.50	385.50	2	15,357	0.01%
2020/08/10	4	385.38	31	384.53	384.50	-27	15,642	-0.17%
2020/08/07	102	400.00	10	396.85	390.00	92	15,917	0.58%	大買/
2020/08/06	7	393.93	7	392.14	391.50	0	15,909	0.00%
2020/08/05	3	396.33	28	398.64	397.50	-25	15,991	-0.16%
2020/08/04	2	391.00	3	392.00	391.00	-1	16,000	-0.01%
2020/08/03	9	393.16	5.1	394.13	390.00	3.9	16,227	0.02%
2020/07/31	0	0.00	4.1	388.27	389.00	-4.1	16,468	-0.02%
2020/07/30	9	381.50	0	0.00	381.50	9	16,727	0.05%
2020/07/29	12.1	379.49	10	381.05	382.50	2.1	17,464	0.01%
2020/07/28	29.1	400.32	41	392.40	384.00	-11.9	17,642	-0.07%
2020/07/27	6	402.83	24.2	401.85	406.00	-18.2	17,457	-0.10%
2020/07/24	4	388.13	8	390.13	389.50	-4	17,439	-0.02%
2020/07/23	5.2	391.92	6	392.75	389.50	-0.8	17,949	0.00%
2020/07/22	6	394.51	63	392.56	396.00	-57	18,359	-0.31%
2020/07/21	4	388.50	22	388.82	388.00	-18	18,441	-0.10%
2020/07/20	30	379.87	32	381.91	382.00	-2	18,646	-0.01%
2020/07/17	6	382.00	5	381.50	379.00	1	18,968	0.01%
2020/07/16	1.2	377.33	1	377.50	377.00	0.2	19,192	0.00%
2020/07/15	5	374.40	7	376.86	374.50	-2	19,332	-0.01%
2020/07/14	32	381.67	33	374.56	374.00	-1	19,688	-0.01%
2020/07/13	32.1	374.79	3	380.17	380.50	29.1	19,916	0.15%
2020/07/10	48	374.71	11	375.00	370.50	37	20,835	0.18%
2020/07/09	16	382.69	6	382.00	379.50	10	20,941	0.05%
2020/07/08	16	387.91	7	388.07	387.00	9	21,081	0.04%
2020/07/07	13	392.62	13.1	390.39	392.50	-0.1	21,183	0.00%
2020/07/06	5.1	377.94	3	378.67	378.50	2.1	21,407	0.01%
2020/07/03	2	379.75	9	377.94	377.00	-7	21,730	-0.03%
2020/07/02	8	377.81	4	379.25	377.00	4	21,947	0.02%
2020/07/01	5	383.60	6	380.75	379.50	-1	22,053	0.00%
2020/06/30	44.1	379.88	15	377.63	381.00	29.1	22,017	0.13%
2020/06/29	39	397.76	9	395.89	391.00	30	21,701	0.14%
2020/06/24	18	410.94	12	408.25	407.50	6	21,595	0.03%
2020/06/23	9	403.68	96	405.14	406.00	-87	21,573	-0.40%
2020/06/22	5	397.10	27	396.96	396.50	-22	21,487	-0.10%
2020/06/19	38	408.74	8	409.13	404.50	30	21,565	0.14%
2020/06/18	3	402.17	19	403.53	405.00	-16	21,525	-0.07%
2020/06/17	72	401.18	10	401.60	399.00	62	21,523	0.29%
2020/06/16	4	392.53	61	390.83	396.00	-57	21,656	-0.26%
2020/06/15	1	384.91	2	383.00	382.00	-1	21,862	0.00%
2020/06/12	60	374.57	12	374.67	381.00	48	22,147	0.22%
2020/06/11	8	388.69	103	389.30	383.50	-95	22,548	-0.42%	大賣/
2020/06/10	52	395.73	52	394.58	394.50	0	22,704	0.00%
2020/06/09	3	393.50	6	392.58	392.50	-3	22,883	-0.01%
2020/06/08	9	391.28	11	394.05	393.00	-2	23,169	-0.01%
2020/06/05	20	394.33	19	393.26	387.50	1	23,158	0.00%
2020/06/04	11	399.95	15	399.50	400.50	-4	23,039	-0.02%
2020/06/03	8	389.27	28	391.18	392.00	-20	22,971	-0.09%
2020/06/02	5	388.10	13	385.46	383.00	-8	22,862	-0.03%
2020/06/01	12	378.38	20	382.85	385.50	-8	22,847	-0.04%
2020/05/29	2	368.25	2	370.25	370.50	0	22,950	0.00%
2020/05/28	70	378.81	65	370.34	370.00	5	23,024	0.02%
2020/05/27	85.3	373.72	87	375.98	376.00	-1.7	23,258	-0.01%
2020/05/26	94	378.95	88	371.44	371.00	6	23,586	0.03%
2020/05/25	42	368.71	60	371.08	376.00	-18	23,905	-0.08%
2020/05/22	8	372.81	0	0.00	371.50	8	23,914	0.03%
2020/05/21	69	386.37	54	381.95	382.00	15	23,916	0.06%
2020/05/20	23	386.20	33	385.26	384.50	-10	23,896	-0.04%
2020/05/19	85	374.91	82	373.10	373.00	3	23,524	0.01%
2020/05/18	9	376.89	4	375.25	369.00	5	23,519	0.02%
2020/05/15	80	391.39	54	386.11	386.00	26	23,501	0.11%
2020/05/14	44	395.36	17	388.97	385.50	27	23,283	0.12%
2020/05/13	13	402.85	9	401.67	402.50	4	23,119	0.02%
2020/05/12	63	413.51	9	409.94	406.00	54	22,927	0.24%
2020/05/11	5	409.61	6	411.75	413.50	-1	22,828	0.00%
2020/05/08	64	404.62	14.1	405.04	403.50	49.9	22,859	0.22%
2020/05/07	23	416.67	17	413.53	410.00	6	22,707	0.03%
2020/05/06	13	415.73	10	416.10	416.00	3	22,443	0.01%
2020/05/05	50	410.26	56	415.61	407.00	-6	22,198	-0.03%
2020/05/04	11	383.37	24	382.83	391.50	-13	21,593	-0.06%
2020/04/30	22	390.16	12	390.08	391.00	10	21,506	0.05%
2020/04/29	3	384.81	4	384.63	380.00	-1	21,313	0.00%
2020/04/28	30	388.17	28	388.07	383.50	2	21,175	0.01%
2020/04/27	21	360.69	23	364.22	379.50	-2	20,727	-0.01%
2020/04/24	9	344.22	5	344.60	345.00	4	20,206	0.02%
2020/04/23	21	348.24	14	346.86	344.00	7	19,998	0.04%
2020/04/22	42	328.79	48	335.69	344.00	-6	19,743	-0.03%
2020/04/21	18	334.75	24	334.75	326.00	-6	19,557	-0.03%
2020/04/20	25	341.06	9	341.17	343.00	16	19,488	0.08%
2020/04/17	13	347.96	11	342.86	339.50	2	19,382	0.01%
2020/04/16	6	340.08	12	340.13	341.50	-6	19,076	-0.03%
2020/04/15	46	346.50	37.6	348.45	343.50	8.4	18,908	0.04%
2020/04/14	16	338.63	38	338.38	338.00	-22	18,422	-0.12%
2020/04/13	15	334.60	20	332.80	332.50	-5	18,450	-0.03%
2020/04/10	30	338.78	28	342.34	343.00	2	18,307	0.01%
2020/04/09	46	339.60	19	337.87	335.00	27	18,420	0.15%
2020/04/08	12	314.58	28	321.45	329.00	-16	17,944	-0.09%
2020/04/07	19.1	297.24	8	298.50	299.50	11.1	17,628	0.06%
2020/04/06	5	284.30	20	281.25	288.00	-15	17,532	-0.09%
2020/04/01	15	272.73	6	273.17	272.50	9	17,404	0.05%
2020/03/31	10	280.65	8	275.31	274.50	2	17,453	0.01%
2020/03/30	9	277.72	2	273.38	278.00	7	17,502	0.04%
2020/03/27	16	293.13	3	296.17	280.50	13	17,595	0.07%
2020/03/26	10	286.63	22	285.34	291.50	-12	17,504	-0.07%
2020/03/25	23	290.17	11	289.41	292.00	12	17,609	0.07%
2020/03/24	10.1	271.88	11	270.09	274.00	-0.9	17,409	-0.01%
2020/03/23	12	244.21	9	244.89	252.00	3	17,266	0.02%
2020/03/20	28	246.93	20	245.65	252.00	8	17,066	0.05%
2020/03/19	27	230.98	16	233.34	229.50	11	16,768	0.07%
2020/03/18	9	265.83	5	265.60	254.50	4	16,462	0.02%
2020/03/17	22.1	277.61	17	279.97	265.00	5.1	16,208	0.03%
2020/03/16	20.1	310.98	16	308.31	290.50	4.1	15,777	0.03%
2020/03/13	9	312.22	11	314.73	320.00	-2	15,477	-0.01%
2020/03/12	17	357.35	19	355.87	345.50	-2	15,311	-0.01%
2020/03/11	14	394.24	16	393.19	383.50	-2	14,998	-0.01%
2020/03/10	25	385.82	18	385.94	394.50	7	14,881	0.05%
2020/03/09	10.1	393.07	12	391.79	386.00	-1.9	14,982	-0.01%
2020/03/06	3	403.17	1	406.00	406.50	2	15,083	0.01%
2020/03/05	9.3	406.56	4	405.13	410.50	5.3	15,072	0.03%
2020/03/04	6	404.00	8	402.94	400.50	-2	14,924	-0.01%
2020/03/03	10	430.75	3	432.00	417.00	7	14,662	0.05%
2020/03/02	12	412.21	12	413.29	418.50	0	14,572	0.00%
2020/02/27	26	427.42	18	424.22	410.00	8	14,332	0.06%
2020/02/26	17.1	463.17	9	452.39	441.00	8.1	13,904	0.06%
2020/02/25	16	488.19	17	487.62	485.00	-1	13,410	-0.01%
2020/02/24	18	477.47	15.2	470.68	484.50	2.8	13,110	0.02%
2020/02/21	11	467.91	13	468.58	472.00	-2	12,946	-0.02%
2020/02/20	5	462.20	6	461.50	457.50	-1	12,798	-0.01%
2020/02/19	6	454.78	26.1	451.30	460.00	-20.1	12,707	-0.16%
2020/02/18	9	462.78	12.1	463.62	450.00	-3.1	12,599	-0.02%
2020/02/17	7	455.21	14.2	456.35	453.00	-7.2	12,764	-0.06%
2020/02/14	14	447.89	17	451.12	457.00	-3	12,670	-0.02%
2020/02/13	14.1	441.59	11	446.91	439.00	3.1	12,738	0.02%
2020/02/12	2	445.75	11	445.23	448.00	-9	12,673	-0.07%
2020/02/11	3	436.33	10.1	435.86	437.00	-7.1	12,601	-0.06%
2020/02/10	2	417.50	9	413.69	418.50	-7	12,441	-0.06%
2020/02/07	6	416.50	4	417.88	416.50	2	12,358	0.02%
2020/02/06	2	417.50	2	421.25	417.00	0	12,329	0.00%
2020/02/05	4.1	420.30	4	421.00	413.00	0.1	12,417	0.00%
2020/02/04	3	410.83	8	408.75	418.50	-5	12,328	-0.04%
2020/02/03	1	391.00	2	384.50	392.00	-1	12,189	-0.01%
2020/01/31	7.1	384.10	7	382.29	386.50	0.1	12,084	0.00%
2020/01/30	6	382.75	32.1	382.52	374.00	-26.1	11,931	-0.22%
2020/01/20	3.1	416.35	6	416.75	415.50	-2.9	11,795	-0.02%
2020/01/17	4.1	416.17	1	420.00	413.00	3.1	11,912	0.03%
2020/01/16	7	422.64	5	420.70	417.00	2	11,948	0.02%
2020/01/15	8	422.44	8	419.94	413.00	0	11,920	0.00%
2020/01/14	6	407.08	5	414.00	419.00	1	11,961	0.01%
2020/01/13	1	385.00	3.6	386.52	390.00	-2.6	11,852	-0.02%
2020/01/10	8	397.00	8	394.25	392.50	0	11,859	0.00%
2020/01/09	3	399.67	1	399.94	392.00	2	11,944	0.02%
2020/01/08	14	391.03	17	395.57	387.00	-3	11,937	-0.03%
2020/01/07	29.1	423.30	13.2	416.43	414.00	15.9	11,645	0.14%
2020/01/06	11	462.82	7	462.79	460.00	4	11,658	0.03%
2020/01/03	12	459.27	12	458.00	468.00	0	11,967	0.00%
2020/01/02	10.1	437.19	4.1	438.32	436.00	6	11,787	0.05%
2019/12/31	3	439.33	9	437.00	437.00	-6	11,843	-0.05%
2019/12/30	8.1	426.43	9	425.17	436.00	-1	11,735	-0.01%
2019/12/27	0	0.00	10	409.35	411.00	-10	11,692	-0.09%
2019/12/26	4	405.25	4	407.25	402.00	0	12,023	0.00%
2019/12/25	10	400.25	16	401.59	403.50	-6	12,124	-0.05%
2019/12/24	13	393.15	12	393.08	395.00	1	12,256	0.01%
2019/12/23	4	385.38	4	387.50	383.00	0	12,052	0.00%
2019/12/20	28	394.38	30	395.23	389.50	-2	11,942	-0.02%
2019/12/19	5	381.10	9	381.56	383.00	-4	11,581	-0.03%
2019/12/18	8	380.38	8	377.75	376.50	0	11,516	0.00%
2019/12/17	7	377.71	2	377.75	377.00	5	11,409	0.04%
2019/12/16	2	376.50	13	378.35	379.00	-11	11,374	-0.10%
2019/12/13	23	381.76	22	377.66	376.50	1	11,419	0.01%
2019/12/12	10	378.00	15	379.27	381.50	-5	11,277	-0.04%
2019/12/11	5	375.30	4	375.00	378.50	1	11,125	0.01%
2019/12/10	3	369.50	1	366.50	368.00	2	10,969	0.02%
2019/12/09	17	376.32	7	376.50	372.50	10	10,944	0.09%
2019/12/06	8	365.13	10	366.40	369.00	-2	10,805	-0.02%
2019/12/05	10	365.60	4	362.75	362.00	6	10,769	0.06%
2019/12/04	14	365.43	17	367.76	361.00	-3	10,820	-0.03%
2019/12/03	19	354.05	17	358.21	363.00	2	10,523	0.02%
2019/12/02	1	333.00	10.1	334.57	338.00	-9.1	10,264	-0.09%
2019/11/29	11	334.50	3	332.67	330.00	8	10,445	0.08%
2019/11/28	7	336.29	12	336.79	335.00	-5	10,723	-0.05%
2019/11/27	10	329.80	9	333.28	336.50	1	10,677	0.01%
2019/11/26	7	329.79	9	330.17	326.50	-2	10,604	-0.02%
2019/11/25	0	0.00	22	319.50	322.50	-22	10,538	-0.21%
2019/11/22	0	0.00	1	316.50	317.00	-1	10,642	-0.01%
2019/11/21	2	315.25	2	315.50	318.50	0	10,783	0.00%
2019/11/20	3	321.00	5	319.90	320.00	-2	10,782	-0.02%
2019/11/19	10	321.15	10	322.00	323.50	0	10,827	0.00%
2019/11/18	2	320.25	11	320.09	317.50	-9	10,776	-0.08%
2019/11/15	4	325.25	4	322.38	321.00	0	10,764	0.00%
2019/11/14	11.1	328.07	16	329.81	326.50	-4.9	10,669	-0.05%
2019/11/13	1	310.50	1	310.50	310.50	0	10,231	0.00%
2019/11/11	7	288.29	7	291.36	282.50	0	10,261	0.00%
2019/11/08	13	308.15	5	308.90	307.00	8	10,018	0.08%
2019/11/07	2	305.50	21	308.43	306.00	-19	10,047	-0.19%
2019/11/06	10	311.00	6	309.17	307.00	4	9,990	0.04%
2019/11/05	6	313.67	2	312.50	312.00	4	9,972	0.04%
2019/11/04	8	315.37	6	313.83	312.50	2	9,989	0.02%
2019/11/01	11	307.91	15	309.47	316.00	-4	10,092	-0.04%
2019/10/31	5	319.20	4.4	316.77	314.00	0.6	9,931	0.01%
2019/10/30	10.1	321.09	4	320.38	320.50	6.1	9,866	0.06%
2019/10/29	0	0.00	15	318.07	318.00	-15	9,798	-0.15%
2019/10/28	1	316.50	6	316.83	316.50	-5	9,828	-0.05%
2019/10/25	9.3	315.52	2	317.75	316.00	7.3	9,810	0.07%
2019/10/24	9	317.83	2.1	317.24	317.00	6.9	9,735	0.07%
2019/10/23	9	309.72	12	310.42	312.50	-3	9,601	-0.03%
2019/10/22	3	314.83	0	0.00	311.50	3	9,502	0.03%
2019/10/21	20	318.73	24	317.35	313.50	-4	9,444	-0.04%
2019/10/18	12	311.42	11	310.64	312.50	1	9,240	0.01%
2019/10/17	9	303.89	8	307.56	310.50	1	9,121	0.01%
2019/10/16	10	303.60	7.1	301.37	302.00	2.9	9,068	0.03%
2019/10/15	7	308.50	17	309.41	306.00	-10	8,890	-0.11%
2019/10/14	15.1	310.24	25	311.66	314.50	-9.9	8,738	-0.11%
2019/10/09	18	295.45	29	297.60	301.50	-11	8,561	-0.13%
2019/10/08	20	285.15	23	287.78	298.50	-3	8,237	-0.04%
2019/10/07	10.1	271.92	21	271.36	276.00	-11	7,784	-0.14%
2019/10/04	11	263.59	6	265.75	261.00	5	7,557	0.07%
2019/10/03	5.1	266.09	5	266.40	265.50	0.1	7,488	0.00%
2019/10/02	8	268.44	7	268.93	269.00	1	7,398	0.01%
2019/10/01	19	261.63	26	262.67	268.00	-7	7,267	-0.10%
2019/09/27	10	244.10	20.2	243.83	246.50	-10.2	6,985	-0.15%
2019/09/26	21	239.98	32	239.13	238.50	-11	6,770	-0.16%
2019/09/25	2	229.00	0	0.00	229.50	2	6,527	0.03%
2019/09/24	0	0.00	5	232.70	231.50	-5	6,602	-0.08%
2019/09/23	1	234.00	0	0.00	233.00	1	6,636	0.02%
2019/09/20	2.2	233.14	6	234.67	233.50	-3.8	6,677	-0.06%
2019/09/19	3	233.00	0	0.00	232.00	3	6,633	0.05%
2019/09/18	3	233.83	2	233.50	232.50	1	6,690	0.01%
2019/09/17	9	236.66	16	238.75	233.50	-7	6,698	-0.10%
2019/09/16	1	228.50	7	229.50	231.50	-6	6,647	-0.09%
2019/09/12	4.1	233.58	0	0.00	231.00	4.1	6,833	0.06%
2019/09/11	4	230.50	4	230.13	230.00	0	6,911	0.00%
2019/09/10	23	228.78	17	228.59	228.50	6	6,957	0.09%
2019/09/09	7	234.07	6	233.58	233.00	1	7,005	0.01%
2019/09/06	7	239.21	9	239.61	237.00	-2	6,985	-0.03%
2019/09/05	15	238.27	14	238.86	238.00	1	6,921	0.02%
2019/09/04	7	234.71	5	235.90	234.50	2	6,792	0.03%
2019/09/03	5	235.00	13	234.66	235.50	-8	6,765	-0.12%
2019/09/02	22	235.10	21.1	234.51	236.00	1	6,703	0.01%
2019/08/30	30	218.82	27	220.76	227.00	3	6,498	0.05%
2019/08/29	5.2	205.12	6	206.50	206.50	-0.8	6,338	-0.01%
2019/08/28	13	205.23	5	204.90	204.50	8	6,369	0.13%
2019/08/27	12.2	206.76	5	205.90	203.00	7.2	6,348	0.11%
2019/08/26	10	211.40	7	211.29	209.00	3	6,334	0.05%
2019/08/23	8	258.75	12	258.42	258.00	-4	6,231	-0.06%
2019/08/22	8	254.88	7	256.79	253.00	1	6,180	0.02%
2019/08/21	10.1	260.35	3	257.83	257.50	7.1	6,140	0.11%
2019/08/20	2	267.49	4	266.25	265.50	-2	6,076	-0.03%
2019/08/19	8	264.63	9	265.50	264.50	-1	6,067	-0.02%
2019/08/16	2	264.75	4	264.50	263.50	-2	6,169	-0.03%
2019/08/15	3	263.83	1	263.50	264.50	2	6,197	0.03%
2019/08/14	8	271.25	4	270.63	268.50	4	6,242	0.06%
2019/08/13	2	266.50	2	266.75	266.50	0	6,223	0.00%
2019/08/12	5.1	266.72	21	262.55	268.50	-15.9	6,311	-0.25%
2019/08/08	5	255.20	9	255.78	257.00	-4	6,341	-0.06%
2019/08/07	6	253.83	1	251.00	250.50	5	6,380	0.08%
2019/08/06	8	254.88	8	253.06	258.50	0	6,530	0.00%
2019/08/05	19	262.00	13	266.85	260.00	6	6,653	0.09%
2019/08/02	7	259.00	10	259.05	257.50	-3	6,659	-0.05%
2019/08/01	8	267.06	9	266.83	266.00	-1	6,678	-0.01%
2019/07/31	8	262.00	2	263.00	266.00	6	6,735	0.09%
2019/07/30	12	264.42	21	263.81	264.50	-9	6,751	-0.13%
2019/07/29	1	258.50	1	260.00	258.50	0	6,693	0.00%
2019/07/26	1	258.00	0	0.00	259.50	1	6,791	0.01%
2019/07/25	2	256.00	1	258.00	258.00	1	6,811	0.01%
2019/07/24	7	255.93	4	257.63	255.50	3	6,857	0.04%
2019/07/23	6	256.75	3	257.17	255.00	3	7,072	0.04%
2019/07/22	8	253.31	12	253.58	253.00	-4	7,114	-0.06%
2019/07/19	2	258.50	4	258.38	257.50	-2	7,278	-0.03%
2019/07/18	9	260.39	2	262.25	259.00	7	7,308	0.10%
2019/07/17	1	267.00	0	0.00	267.00	1	7,339	0.01%
2019/07/16	10	270.10	9	270.72	269.50	1	7,398	0.01%
2019/07/15	6	266.42	20	266.95	267.50	-14	7,462	-0.19%
2019/07/12	4	272.00	3	272.67	273.50	1	7,635	0.01%
2019/07/11	2.1	272.47	5	272.80	271.50	-2.9	7,939	-0.04%
2019/07/10	2	267.75	15	266.27	269.00	-13	7,981	-0.16%
2019/07/09	19	267.84	13	266.27	264.00	6	7,998	0.08%
2019/07/08	5	275.40	0	0.00	275.00	5	7,963	0.06%
2019/07/05	5	277.90	4	278.63	278.00	1	8,066	0.01%
2019/07/04	14	277.71	13	277.62	277.00	1	8,069	0.01%
2019/07/03	5	271.30	3	270.83	270.00	2	8,107	0.02%
2019/07/02	5	272.60	4	271.75	271.50	1	8,194	0.01%
2019/07/01	3	271.83	7	271.57	272.50	-4	8,287	-0.05%
2019/06/28	10	264.80	3	268.00	264.00	7	8,235	0.09%
2019/06/27	5	268.60	2	269.25	267.50	3	8,232	0.04%
2019/06/26	1	264.50	2	264.75	266.00	-1	8,216	-0.01%
2019/06/25	1	264.00	2	263.50	263.50	-1	8,208	-0.01%
2019/06/24	3	270.00	0	0.00	271.00	3	8,203	0.04%
2019/06/21	6	267.92	9	265.94	267.50	-3	8,223	-0.04%
2019/06/20	15	271.57	19	271.34	270.00	-4	8,264	-0.05%
2019/06/19	3	264.83	5	263.00	264.00	-2	8,166	-0.02%
2019/06/18	9.7	259.64	2	260.00	258.00	7.7	8,118	0.09%
2019/06/17	7	256.93	6	255.75	261.00	1	8,121	0.01%
2019/06/14	2.1	249.54	6	251.08	251.00	-3.9	8,100	-0.05%
2019/06/13	4	247.38	6	247.00	247.00	-2	8,139	-0.02%
2019/06/12	6	248.58	2	248.50	249.00	4	8,412	0.05%
2019/06/11	2	247.25	11	249.14	251.50	-9	8,450	-0.11%
2019/06/10	3	249.83	1	251.00	251.00	2	8,413	0.02%
2019/06/06	6	249.50	4	247.50	245.00	2	8,470	0.02%
2019/06/05	10	261.30	13	262.65	256.00	-3	8,406	-0.04%
2019/06/04	4	263.88	2	264.75	263.50	2	8,298	0.02%
2019/06/03	2	261.75	4	259.50	262.00	-2	8,309	-0.02%
2019/05/31	5	256.30	9	258.83	261.00	-4	8,295	-0.05%
2019/05/30	17	255.32	4	253.75	251.00	13	8,268	0.16%
2019/05/29	7	253.16	7	253.57	255.00	0	8,300	0.00%
2019/05/28	4	246.25	2	244.75	245.50	2	8,516	0.02%
2019/05/27	6	244.75	8	244.56	245.00	-2	8,683	-0.02%
2019/05/24	4	244.25	1	244.00	242.00	3	8,740	0.03%
2019/05/23	16	244.06	10	245.70	244.50	6	8,862	0.07%
2019/05/22	2	259.50	1	253.50	253.50	1	8,826	0.01%
2019/05/21	5	256.00	3	255.50	258.00	2	8,950	0.02%
2019/05/20	4	250.63	1	255.00	251.50	3	8,962	0.03%
2019/05/17	2	249.00	5	252.70	249.50	-3	9,055	-0.03%
2019/05/16	13	251.00	11.3	250.58	249.00	1.7	9,151	0.02%
2019/05/15	23	261.70	17	259.71	259.00	6	9,247	0.06%
2019/05/14	8	253.44	9	258.61	258.00	-1	9,619	-0.01%
2019/05/13	14	273.45	14.5	270.83	259.50	-0.5	9,767	0.00%
2019/05/10	7	281.86	4.5	283.99	280.50	2.5	9,627	0.03%
2019/05/09	13	287.69	8	288.44	286.00	5	9,500	0.05%
2019/05/08	8	289.06	12	291.17	294.50	-4	9,514	-0.04%
2019/05/07	7	294.50	1	293.00	293.00	6	9,594	0.06%
2019/05/06	6	293.51	2.1	294.29	293.50	3.9	9,807	0.04%
2019/05/03	11	298.59	8	299.31	300.00	3	9,747	0.03%
2019/05/02	1	302.00	0	0.00	303.50	1	9,674	0.01%
2019/04/30	7	301.72	4	303.75	304.50	3	9,690	0.03%
2019/04/29	17	306.97	10	303.60	300.50	7	9,725	0.07%
2019/04/26	15	317.17	6	317.08	319.00	9	9,583	0.09%
2019/04/25	18	313.47	9	312.67	321.50	9	9,624	0.09%
2019/04/24	12	320.63	3	319.50	319.50	9	9,552	0.09%
2019/04/23	11	323.46	6	321.50	321.50	5	9,640	0.05%
2019/04/22	17	330.03	3.9	331.42	327.50	13.1	9,626	0.14%
2019/04/19	9	331.72	4	329.75	333.50	5	9,748	0.05%
2019/04/18	16	341.25	7	341.57	331.00	9	9,862	0.09%
2019/04/17	13	344.65	19	340.37	345.00	-6	9,990	-0.06%
2019/04/16	9	332.94	9	332.61	332.50	0	9,759	0.00%
2019/04/15	9	329.73	10	330.55	330.50	-1	9,814	-0.01%
2019/04/12	3	326.17	5	327.30	326.00	-2	10,131	-0.02%
2019/04/11	9	332.67	10	329.95	329.00	-1	10,283	-0.01%
2019/04/10	5	327.90	0	0.00	329.00	5	10,265	0.05%
2019/04/09	4.3	330.60	8	329.88	330.00	-3.7	10,321	-0.04%
2019/04/08	8	329.50	2	332.75	324.50	6	10,433	0.06%
2019/04/03	8	331.88	16	330.53	330.00	-8	10,555	-0.08%
2019/04/02	3	321.67	1	320.00	320.00	2	10,591	0.02%
2019/04/01	4	323.13	1.2	323.50	321.00	2.8	10,685	0.03%
2019/03/29	0	0.00	2	326.00	323.00	-2	10,728	-0.02%
2019/03/28	2	322.75	2	325.00	322.00	0	10,981	0.00%
2019/03/27	1	321.50	1	325.00	324.00	0	11,222	0.00%
2019/03/26	0	0.00	1	321.00	323.00	-1	11,369	-0.01%
2019/03/25	22	319.25	9	317.56	318.00	13	11,539	0.11%
2019/03/22	4	333.13	22	337.86	331.00	-18	11,684	-0.15%
2019/03/21	1	334.00	0	0.00	334.50	1	11,979	0.01%
2019/03/20	4	334.38	4	336.63	334.50	0	12,400	0.00%
2019/03/19	15	338.93	11	337.14	333.50	4	12,527	0.03%
2019/03/18	2	344.25	2	346.75	341.00	0	12,700	0.00%
2019/03/15	7	347.14	5	350.30	345.50	2	12,962	0.02%
2019/03/14	6	337.50	21	338.90	339.00	-15	12,989	-0.12%
2019/03/13	2	332.75	3	332.83	338.00	-1	13,305	-0.01%
2019/03/12	30	336.28	11	336.59	332.00	19	13,549	0.14%
2019/03/11	5	336.80	5	336.70	339.50	0	13,804	0.00%
2019/03/08	7	330.64	11	330.41	336.50	-4	14,058	-0.03%
2019/03/07	8	332.69	9	333.44	336.00	-1	14,258	-0.01%
2019/03/06	11	341.55	8	340.81	339.50	3	14,670	0.02%
2019/03/05	13	342.15	1	345.00	340.00	12	15,102	0.08%
2019/03/04	2	346.50	14	346.75	349.50	-12	15,341	-0.08%
2019/02/27	25	353.38	21	353.62	346.00	4	15,421	0.03%
2019/02/26	4	382.00	5	376.20	372.00	-1	15,363	-0.01%
2019/02/25	11	375.55	1	378.00	375.00	10	15,588	0.06%
2019/02/22	14	378.57	8	377.31	375.50	6	15,898	0.04%
2019/02/21	6	377.33	8	376.31	381.00	-2	15,977	-0.01%
2019/02/20	4	379.88	3	376.15	373.00	1	16,022	0.01%
2019/02/19	1	371.00	1	371.00	368.00	0	16,155	0.00%
2019/02/18	1	370.00	1	368.00	371.50	0	16,227	0.00%
2019/02/15	7	365.57	15	366.07	360.00	-8	16,313	-0.05%
2019/02/14	6	380.74	10	376.55	375.50	-4	16,411	-0.02%
2019/02/13	14	374.32	16	370.47	382.50	-2	16,498	-0.01%
2019/02/12	8	347.71	36	345.71	352.00	-28	16,465	-0.17%
2019/02/11	3	324.50	6	327.25	328.00	-3	16,537	-0.02%
2019/01/30	6	321.75	11	322.09	321.50	-5	17,013	-0.03%
2019/01/29	7	321.43	3	320.33	321.00	4	17,472	0.02%
2019/01/28	17	332.85	9	333.67	328.00	8	17,718	0.05%
2019/01/25	8	327.69	19	324.79	328.50	-11	18,290	-0.06%
2019/01/24	9	315.83	2	317.50	315.00	7	18,538	0.04%
2019/01/23	0	316.50	1	316.50	316.50	-1	19,031	-0.01%
2019/01/22	3	318.83	5	315.10	316.50	-2	19,435	-0.01%
2019/01/21	0	0.00	3	326.00	320.00	-3	19,803	-0.02%
2019/01/18	4	316.00	3	318.00	318.50	1	20,210	0.00%
2019/01/17	13	318.31	11	319.82	313.50	2	20,494	0.01%
2019/01/16	6	317.25	8	317.69	317.50	-2	20,815	-0.01%
2019/01/15	3	313.50	11	313.36	314.00	-8	21,044	-0.04%
2019/01/14	6	304.67	6	306.00	307.00	0	21,175	0.00%
2019/01/11	14	309.00	16	306.53	306.00	-2	21,492	-0.01%
2019/01/10	70	306.50	65	304.88	304.50	5	21,530	0.02%
2019/01/09	18	310.47	32	308.59	303.50	-14	21,682	-0.06%
2019/01/08	4	295.13	2	295.25	294.00	2	21,582	0.01%
2019/01/07	1	299.50	3	298.83	296.50	-2	21,821	-0.01%
2019/01/04	22	290.84	11	289.95	289.50	11	22,086	0.05%
2019/01/03	16	307.59	7	310.93	303.00	9	22,148	0.04%
2019/01/02	12	318.75	8	317.00	314.00	4	22,326	0.02%
2018/12/28	8	320.13	8	320.88	319.00	0	22,743	0.00%
2018/12/27	21	324.90	15	325.43	321.00	6	23,057	0.03%
2018/12/26	20	326.90	20	327.73	314.00	0	23,010	0.00%
2018/12/25	9	319.78	67	318.78	328.50	-58	22,973	-0.25%
2018/12/24	3	324.17	3	327.17	331.00	0	23,045	0.00%
2018/12/22	8	325.31	8	323.00	322.50	0	23,071	0.00%
2018/12/21	32	314.56	59	323.72	328.00	-27	23,401	-0.12%
2018/12/20	42	315.12	35	313.30	314.00	7	23,379	0.03%
2018/12/19	8	325.88	9.1	323.57	320.00	-1.1	23,332	0.00%
2018/12/18	42	318.04	29	318.67	320.00	13	23,364	0.06%
2018/12/17	19	320.16	20	319.03	321.50	-1	23,451	0.00%
2018/12/14	72	303.83	65	316.50	320.00	7	23,654	0.03%
2018/12/13	21	320.55	16	321.94	314.50	5	23,631	0.02%
2018/12/12	4	342.00	5	340.90	338.50	-1	23,390	0.00%
2018/12/11	6	325.92	13	330.15	332.00	-7	23,313	-0.03%
2018/12/10	15	335.07	7	329.93	323.50	8	23,451	0.03%
2018/12/07	23	351.37	21	353.38	356.50	2	23,309	0.01%
2018/12/06	24	365.60	30	360.42	349.50	-6	23,214	-0.03%
2018/12/05	13	387.42	28.1	387.66	388.00	-15.1	23,066	-0.07%
2018/12/04	185	407.34	11	406.45	401.50	174	23,116	0.75%	大買/鉅額交易
2018/12/03	7	400.86	11	403.50	407.00	-4	23,138	-0.02%
2018/11/30	10	365.70	84	365.63	370.00	-74	23,150	-0.32%
2018/11/29	23	366.83	16	364.97	359.50	7	23,039	0.03%
2018/11/28	12	347.72	115	349.94	357.50	-103	22,901	-0.45%	大賣/鉅額交易
2018/11/27	5	335.10	9	336.44	340.00	-4	22,647	-0.02%
2018/11/26	25	324.30	7	324.43	327.00	18	22,440	0.08%
2018/11/23	44	324.83	12	328.08	319.00	32	22,378	0.14%
2018/11/22	37	336.43	47	344.06	332.00	-10	22,313	-0.04%
2018/11/21	21	331.88	32	330.63	340.00	-11	22,117	-0.05%
2018/11/20	33	318.14	34	320.50	321.00	-1	21,995	0.00%
2018/11/19	13	315.73	12	314.08	317.50	1	21,950	0.00%
2018/11/16	31	318.32	19	314.29	310.00	12	21,979	0.05%
2018/11/15	44	308.11	12	307.63	312.00	32	21,801	0.15%
2018/11/14	18	310.44	9	310.22	306.00	9	21,837	0.04%
2018/11/13	29	299.81	15	305.73	311.00	14	21,884	0.06%
2018/11/12	13	309.81	6	309.17	310.00	7	21,928	0.03%
2018/11/09	23	323.78	21	327.81	329.00	2	21,966	0.01%
2018/11/08	15	335.60	27	337.54	324.00	-12	21,832	-0.05%
2018/11/07	37	326.81	28	321.46	331.00	9	21,787	0.04%
2018/11/06	35	321.91	38	320.59	308.00	-3	21,693	-0.01%
2018/11/05	18	339.42	21	338.88	340.00	-3	21,585	-0.01%
2018/11/02	26	361.02	28	369.98	345.50	-2	21,659	-0.01%
2018/11/01	12	335.25	23	342.39	347.00	-11	21,253	-0.05%
2018/10/31	22	315.07	27	315.35	315.50	-5	20,947	-0.02%
2018/10/30	30	302.45	53	306.78	298.00	-23	20,601	-0.11%
2018/10/29	43	322.99	15	322.50	320.00	28	20,523	0.14%
2018/10/26	31	322.69	16	325.31	324.00	15	20,366	0.07%
2018/10/25	22	318.05	11.1	322.12	315.50	10.9	20,022	0.05%
2018/10/24	35	364.53	16	354.22	349.00	19	19,958	0.10%
2018/10/23	10.5	381.40	7	379.21	366.00	3.5	19,663	0.02%
2018/10/22	13	384.46	18	383.92	390.00	-5	19,377	-0.03%
2018/10/19	19	395.34	8	396.31	394.00	11	19,227	0.06%
2018/10/18	29	424.05	29	423.50	421.50	0	18,942	0.00%
2018/10/17	3	423.00	14	436.75	418.00	-11	18,861	-0.06%
2018/10/16	11	420.95	15	419.80	419.00	-4	18,685	-0.02%
2018/10/15	8.5	417.68	5	420.10	410.00	3.5	18,626	0.02%
2018/10/12	28	402.07	29	408.81	415.00	-1	18,516	-0.01%
2018/10/11	15	391.27	15	391.43	388.00	0	18,424	0.00%
2018/10/09	6	419.17	17	419.62	423.50	-11	18,235	-0.06%
2018/10/08	19	400.32	9	394.56	404.00	10	17,981	0.06%
2018/10/05	15	415.17	10	408.95	403.00	5	17,564	0.03%
2018/10/04	8	450.69	4	454.75	446.00	4	17,277	0.02%
2018/10/03	6	454.25	2	454.75	451.00	4	17,402	0.02%
2018/10/02	9	464.78	7	468.64	458.00	2	17,240	0.01%
2018/10/01	3	462.33	5	461.30	470.00	-2	17,144	-0.01%
2018/09/28	27	467.33	25	459.36	459.00	2	17,136	0.01%
2018/09/27	11.1	475.73	10.1	479.42	466.00	1	16,819	0.01%
2018/09/26	7	508.29	9	504.56	490.00	-2	16,641	-0.01%
2018/09/25	1	506.00	3	515.62	506.00	-2	16,651	-0.01%
2018/09/21	17	505.43	22	506.25	514.00	-5	16,571	-0.03%
2018/09/20	16	484.06	12.4	488.76	490.00	3.6	16,382	0.02%
2018/09/19	17.1	504.69	20.1	490.09	479.00	-3.1	15,986	-0.02%
2018/09/18	22	514.86	18	503.94	501.00	4	15,768	0.03%
2018/09/17	5	529.40	4	533.00	533.00	1	15,646	0.01%
2018/09/14	18.1	525.19	17	534.71	534.00	1.1	15,608	0.01%
2018/09/13	8	521.63	5.1	534.87	508.00	2.9	15,358	0.02%
2018/09/12	7	527.86	4.1	528.24	528.00	2.9	15,240	0.02%
2018/09/11	8.1	553.45	8	553.38	546.00	0.1	15,244	0.00%
2018/09/10	27	544.77	14	532.64	532.00	13	15,046	0.09%
2018/09/07	22	582.97	16	552.69	545.00	6	14,799	0.04%
2018/09/06	17	608.34	17	599.65	595.00	0	14,466	0.00%
2018/09/05	21	628.86	18	613.11	611.00	3	14,238	0.02%
2018/09/04	26	622.04	15	626.00	630.00	11	14,222	0.08%
2018/09/03	15	657.53	4	649.75	629.00	11	13,956	0.08%
2018/08/31	10	692.00	10	698.00	698.00	0	13,827	0.00%
2018/08/30	8	698.50	5	705.40	696.00	3	13,859	0.02%
2018/08/29	17	691.84	24	700.50	705.00	-7	13,851	-0.05%
2018/08/28	5	690.40	6	697.17	675.00	-1	13,739	-0.01%
2018/08/27	11	682.82	21	678.00	695.00	-10	13,582	-0.07%
2018/08/24	13	633.77	16.1	642.81	643.00	-3.1	13,402	-0.02%
2018/08/23	27	647.93	26	629.27	628.00	1	13,317	0.01%
2018/08/22	7	656.71	4	658.50	650.00	3	13,214	0.02%
2018/08/21	7	663.29	12	667.02	673.00	-5	13,070	-0.04%
2018/08/20	22	639.14	29	655.66	662.00	-7	12,901	-0.05%
2018/08/17	33	670.68	14	653.57	630.00	19	12,641	0.15%
2018/08/16	26	635.96	25	648.33	663.00	1	12,302	0.01%
2018/08/15	36	614.33	33	610.91	610.00	3	12,018	0.03%
2018/08/14	8.4	624.79	9	626.90	637.00	-0.7	11,792	-0.01%
2018/08/13	19.1	622.02	36.1	594.78	597.00	-17	11,467	-0.15%
2018/08/10	30.1	691.56	27	667.96	651.00	3.1	11,084	0.03%
2018/08/09	23.1	729.91	14.1	724.95	720.00	9	10,698	0.08%
2018/08/08	39.1	793.00	15	752.40	742.00	24.1	10,347	0.23%
2018/08/07	30	747.00	31	775.45	788.00	-1	10,030	-0.01%
2018/08/06	10	739.10	8	741.50	724.00	2	10,095	0.02%
2018/08/03	22	720.95	37	729.76	730.00	-15	10,156	-0.15%
2018/08/02	20	748.00	13	730.38	716.00	7	9,950	0.07%
2018/08/01	20	791.35	16	794.44	795.00	4	9,883	0.04%
2018/07/31	15	804.36	5	782.60	781.00	10	9,829	0.10%
2018/07/30	7.1	883.42	2	869.38	840.00	5.1	9,636	0.05%
2018/07/27	1	933.04	0	0.00	933.00	1	9,581	0.01%
2018/07/26	4	925.22	3	928.30	915.00	1	9,643	0.01%
2018/07/25	4	907.25	4.1	910.62	925.00	-0.1	9,619	0.00%
2018/07/24	6	871.50	4.1	874.51	893.00	2	9,720	0.02%
2018/07/23	1	843.00	5.5	834.10	843.00	-4.5	9,844	-0.05%
2018/07/20	2.1	848.12	2	886.50	812.00	0.1	9,892	0.00%
2018/07/19	5	886.40	4	880.64	892.00	1	9,848	0.01%
2018/07/18	6.1	887.39	3	939.33	860.00	3.1	9,781	0.03%
2018/07/17	12.1	925.84	8	936.63	904.00	4.1	9,682	0.04%
2018/07/16	2	990.00	1	1005.00	962.00	1	9,580	0.01%
2018/07/13	2	1019.97	2	1012.50	998.00	0	9,632	0.00%
2018/07/12	3	995.00	3	989.33	1005.00	0	9,608	0.00%
2018/07/11	6	981.00	2	990.00	965.00	4	9,508	0.04%
2018/07/10	1	1040.00	1	1030.49	1045.00	0	9,173	0.00%
2018/07/09	7	1043.55	2	1055.00	1020.00	5	9,168	0.05%
2018/07/06	2	1140.00	2.1	1153.17	1175.00	-0.1	9,120	0.00%
2018/07/05	3.1	1183.93	4	1183.75	1115.00	-1	9,021	-0.01%
2018/07/04	5	1196.00	4	1188.75	1180.00	1	8,974	0.01%
2018/07/03	8	1223.13	10	1262.50	1165.00	-2	8,943	-0.02%
2018/07/02	5	1207.00	6	1203.36	1230.00	-1	8,742	-0.01%
2018/06/29	8	1099.38	6.2	1104.76	1125.00	1.8	8,658	0.02%
2018/06/28	4	1042.50	5.3	1040.33	1055.00	-1.3	8,572	-0.02%
2018/06/27	6	1059.98	6	1067.50	1020.00	0	8,554	0.00%
2018/06/26	14	950.08	13	974.23	1035.00	1	8,482	0.01%
2018/06/25	2	957.00	2	964.50	949.00	0	8,446	0.00%
2018/06/22	9	960.44	7	981.00	942.00	2	8,464	0.02%
2018/06/21	2	998.50	2	1007.50	987.00	0	8,456	0.00%
2018/06/20	2	1022.41	7.2	947.53	1010.00	-5.1	8,485	-0.06%
2018/06/19	2	1099.97	1	1080.00	1035.00	1	8,404	0.01%
2018/06/15	0	0.00	0	1130.00	1135.00	0	8,410	0.00%
2018/06/14	1	1119.96	1	1130.00	1080.00	0	8,400	0.00%
2018/06/13	1	1125.02	3	1093.33	1130.00	-2	8,377	-0.02%
2018/06/12	4.1	1116.86	0	0.00	1135.00	4.1	8,374	0.05%
2018/06/11	9	1222.78	1.3	1221.78	1210.00	7.7	8,254	0.09%
2018/06/08	6.3	1202.98	6	1215.83	1180.00	0.3	8,214	0.00%
2018/06/07	8	1165.63	7	1167.86	1230.00	1	8,254	0.01%
2018/06/06	7	1086.43	6	1095.00	1125.00	1	8,199	0.01%
2018/06/05	5	1031.00	1	1005.00	1025.00	4	8,160	0.05%
2018/06/04	15	1034.00	12	1041.67	1070.00	3	8,132	0.04%
2018/06/01	26	965.46	23	982.70	982.00	3	8,189	0.04%
2018/05/31	1	1005.00	1	989.00	951.00	0	8,259	0.00%
2018/05/30	2	1032.50	1	1020.00	1035.00	1	8,238	0.01%
2018/05/29	4	1050.00	4	1050.02	1090.00	0	8,203	0.00%
2018/05/28	3	1036.67	3	1027.86	1065.00	0	8,265	0.00%
2018/05/25	1	950.00	2	951.03	969.00	-1	8,376	-0.01%
2018/05/24	10	872.50	10	900.40	913.00	0	8,482	0.00%
2018/05/23	2.1	907.13	3	968.00	883.00	-0.9	8,545	-0.01%
2018/05/21	0	0.00	1.4	955.37	974.00	-1.4	8,574	-0.02%
2018/05/18	1	886.00	5	900.00	886.00	-4	8,598	-0.05%
2018/05/17	8	840.38	5	863.40	844.00	3	8,572	0.04%
2018/05/16	12	939.17	3	977.00	926.00	9	8,565	0.11%
2018/05/15	1	950.00	6.9	995.64	1000.00	-5.9	8,607	-0.07%
2018/05/14	3	913.00	5	911.81	913.00	-2	8,578	-0.02%
2018/05/11	33	851.00	30.1	864.93	830.00	2.9	8,639	0.03%
2018/05/10	27	814.15	35.4	796.39	845.00	-8.4	8,382	-0.10%
2018/05/09	21	772.19	29	768.24	769.00	-8	8,193	-0.10%
2018/05/08	20	734.35	17.1	751.96	718.00	2.9	8,066	0.04%
2018/05/07	3	724.00	13	733.00	741.00	-10	7,911	-0.13%
2018/05/04	9	672.33	9	672.56	674.00	0	7,867	0.00%
2018/05/03	6	653.83	7	651.43	653.00	-1	7,785	-0.01%
2018/05/02	6	654.17	8.3	651.88	655.00	-2.3	7,734	-0.03%
2018/04/30	7	632.00	11	629.91	627.00	-4	7,707	-0.05%
2018/04/26	19	602.20	27	603.07	593.00	-8	7,738	-0.10%
2018/04/25	16	610.13	2	633.50	584.00	14	7,584	0.18%
2018/04/24	39	654.33	36	670.31	639.00	3	7,374	0.04%
2018/04/23	36	670.50	37	653.05	684.00	-1	7,193	-0.01%
2018/04/20	26	637.37	23	649.52	622.00	3	7,192	0.04%
2018/04/19	18	662.33	18.9	671.70	650.00	-0.9	7,135	-0.01%
2018/04/18	22	651.82	26.1	628.34	664.00	-4.1	6,969	-0.06%
2018/04/17	30	619.50	28	629.07	604.00	2	6,938	0.03%
2018/04/16	20	610.20	23	587.70	616.00	-3	6,791	-0.04%
2018/04/13	19	560.11	22	562.45	560.00	-3	6,736	-0.04%
2018/04/12	25	552.56	26	547.85	552.00	-1	6,707	-0.01%
2018/04/11	22	544.86	24	554.17	544.00	-2	6,723	-0.03%
2018/04/10	29	545.38	31	545.90	545.00	-2	6,796	-0.03%
2018/04/09	16	530.37	26	514.65	532.00	-10	6,716	-0.15%
2018/04/03	5	505.60	5	507.20	511.00	0	6,666	0.00%
2018/03/31	4	528.50	2.1	534.73	522.00	1.9	6,625	0.03%
2018/03/30	20	536.25	11	544.27	522.00	9	6,663	0.14%
2018/03/29	2	513.52	5	515.20	520.00	-3	6,608	-0.04%
2018/03/28	6.1	496.59	8	497.63	495.00	-1.9	6,563	-0.03%
2018/03/27	6	500.66	8.2	501.35	503.00	-2.1	6,542	-0.03%
2018/03/26	6	476.98	5	494.30	475.00	1	6,466	0.02%
2018/03/23	9.2	488.80	4	484.38	484.00	5.2	6,424	0.08%
2018/03/22	11.1	506.34	12.2	507.27	507.00	-1.1	6,438	-0.02%
2018/03/21	14	484.50	25.6	477.05	488.00	-11.6	6,366	-0.18%
2018/03/20	35.1	459.00	33	450.05	467.00	2.1	6,256	0.03%
2018/03/19	0	0.00	1	429.00	441.00	-1	6,150	-0.02%
2018/03/16	8	425.00	8	417.56	425.00	0	6,091	0.00%
2018/03/15	3	417.50	5	408.24	417.50	-2	6,030	-0.03%
2018/03/14	14	408.29	15	421.83	405.50	-1	6,045	-0.02%
2018/03/13	3	419.00	4	414.00	419.00	-1	6,009	-0.02%
2018/03/12	7	413.36	5	414.20	410.00	2	5,998	0.03%
2018/03/09	8	403.19	10	404.55	405.50	-2	5,986	-0.03%
2018/03/08	3	400.50	5	401.40	400.50	-2	5,903	-0.03%
2018/03/07	6	389.50	30	385.75	393.50	-24	5,856	-0.41%
2018/03/06	7	383.71	8	384.25	383.50	-1	5,819	-0.02%
2018/03/05	7	378.29	6	376.17	377.00	1	6,084	0.02%
2018/03/02	9	359.78	11	357.68	365.50	-2	6,006	-0.03%
2018/03/01	7	337.36	12	339.96	346.00	-5	5,882	-0.08%
2018/02/27	4	329.00	3	330.50	330.50	1	5,833	0.02%
2018/02/26	6	325.83	5	326.30	325.00	1	5,824	0.02%
2018/02/23	4	330.37	4.6	336.36	325.00	-0.6	5,726	-0.01%
2018/02/22	4	323.88	2	325.00	327.00	2	5,606	0.04%
2018/02/12	15	322.30	2	317.00	312.00	13	5,437	0.24%
2018/02/09	6	328.92	3	332.67	331.50	3	5,426	0.06%
2018/02/08	13	353.92	0	0.00	348.00	13	5,406	0.24%
2018/02/07	13	368.65	3	374.33	357.50	10	5,364	0.19%
2018/02/06	26	363.96	6	355.08	354.00	20	5,307	0.38%
2018/02/05	2	385.00	0	0.00	385.00	2	5,207	0.04%
2018/02/02	3	400.00	14	403.39	400.00	-11	5,176	-0.21%
2018/02/01	6	386.50	6	388.50	386.00	0	5,070	0.00%
2018/01/31	5	370.50	6	375.33	387.00	-1	5,049	-0.02%
2018/01/30	30	376.42	27	373.20	373.00	3	5,001	0.06%
2018/01/29	7	377.36	8	381.63	382.50	-1	4,960	-0.02%
2018/01/26	7	382.21	2	386.25	373.00	5	4,892	0.10%
2018/01/24	0	0.00	2	398.00	397.00	-2	4,794	-0.04%
2018/01/23	12	411.71	9	419.17	395.00	3	4,728	0.06%
2018/01/22	9	396.78	6	396.50	415.00	3	4,613	0.07%
2018/01/19	5	381.70	7	371.86	389.00	-2	4,490	-0.04%
2018/01/18	8	362.31	9	363.27	362.00	-1	4,482	-0.02%
2018/01/17	24	355.00	15.5	355.26	355.00	8.5	4,397	0.19%
2018/01/16	18	351.78	17	356.21	360.50	1	4,332	0.02%
2018/01/15	6	357.42	3	370.67	354.00	3	4,165	0.07%
2018/01/12	11	375.27	11	380.50	375.00	0	4,073	0.00%
2018/01/11	8	395.25	7	391.71	386.50	1	4,022	0.02%
2018/01/10	2	385.50	1	398.00	379.50	1	3,929	0.03%
2018/01/09	7	395.43	8	401.00	394.00	-1	3,907	-0.03%
2018/01/08	3	398.17	1	399.50	400.00	2	3,857	0.05%
2018/01/05	9	401.39	11	405.86	404.00	-2	3,856	-0.05%
2018/01/04	25	401.28	23	406.89	398.50	2	3,820	0.05%
2018/01/03	12	387.17	15	369.80	389.00	-3	3,730	-0.08%
2018/01/02	10	354.00	10	348.00	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－2024/04/10

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

元富-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

元富-同大 券商分點個股進出 元富-同大 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析