國巨 (2327)-新光-新竹券商分點個股進出

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
630
漲跌
▼4
漲幅
-0.63%
成交量
1,775張
產業
上市電子零組件類股
1880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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/15	5.2	633.98	0.2	636.00	630.00	5	2,808	0.18%
2024/05/14	2.1	631.57	1	634.00	634.00	1.1	2,817	0.04%
2024/05/13	0.8	638.84	0	0.00	636.00	0.8	2,813	0.03%
2024/05/10	4.5	639.14	54.1	639.98	635.00	-49.5	2,809	-1.76%
2024/05/09	2.2	651.52	51.1	651.59	648.00	-48.8	2,781	-1.76%
2024/05/08	5	664.80	3	662.67	662.00	2	2,748	0.07%
2024/05/07	6.2	648.86	6.1	652.76	658.00	0.1	2,729	0.01%
2024/05/06	94.2	670.47	5	655.58	659.00	89.2	2,689	3.32%
2024/05/03	18	665.52	21.2	661.17	655.00	-3.2	2,641	-0.12%
2024/05/02	2.1	626.93	10.1	624.00	625.00	-8	2,467	-0.32%
2024/04/30	11.1	635.89	2.1	629.06	625.00	9	2,463	0.37%
2024/04/29	1.2	626.67	1	630.87	631.00	0.2	2,447	0.01%
2024/04/26	3.1	614.35	10	613.00	615.00	-7	2,409	-0.29%
2024/04/25	1.1	614.64	21.3	616.23	615.00	-20.2	2,414	-0.83%
2024/04/24	30.1	621.66	0.8	616.00	624.00	29.3	2,408	1.22%
2024/04/23	0	0.00	8	604.50	607.00	-8	2,442	-0.33%
2024/04/22	4	601.77	1.2	602.17	599.00	2.8	2,430	0.12%
2024/04/19	1.3	591.58	3	587.33	588.00	-1.7	2,393	-0.07%
2024/04/18	6	588.33	1	591.00	593.00	5	2,348	0.21%
2024/04/17	3.1	590.07	0.1	591.00	593.00	3	2,342	0.13%
2024/04/16	0.1	583.69	7.2	592.09	585.00	-7.1	2,348	-0.30%
2024/04/15	2	606.00	1	603.00	602.00	1	2,322	0.04%
2024/04/12	0	619.00	1	613.09	618.00	-1	2,286	-0.04%
2024/04/11	13	614.99	2	612.00	609.00	11	2,256	0.49%
2024/04/10	3.3	622.05	5.1	623.75	621.00	-1.9	2,230	-0.08%
2024/04/09	7.1	621.53	16	615.63	615.00	-8.9	2,228	-0.40%
2024/04/08	1	627.00	1.2	627.46	617.00	-0.2	2,225	-0.01%
2024/04/03	6.1	618.00	1.1	616.36	614.00	5	2,189	0.23%
2024/04/02	6	615.67	5	615.40	616.00	1	2,171	0.04%
2024/04/01	15.1	618.69	7.4	618.45	622.00	7.8	2,135	0.36%
2024/03/29	0	597.00	2	597.99	591.00	-2	2,016	-0.10%
2024/03/28	0.1	588.00	9.5	585.46	594.00	-9.4	2,012	-0.47%
2024/03/27	1	577.95	0	0.00	581.00	1	2,001	0.05%
2024/03/26	0	575.82	0	0.00	577.00	0	2,007	0.00%
2024/03/25	0	585.00	0.3	590.18	582.00	-0.3	1,987	-0.01%
2024/03/22	0.1	577.19	1	585.02	588.00	-0.9	1,970	-0.05%
2024/03/21	3.3	579.35	20.2	573.29	585.00	-16.9	1,958	-0.86%
2024/03/20	3	579.00	0.6	577.70	579.00	2.4	1,938	0.13%
2024/03/19	5.2	578.62	1.1	576.24	578.00	4.2	2,018	0.21%
2024/03/18	3.5	583.71	2	589.00	586.00	1.5	2,040	0.07%
2024/03/15	6.2	580.97	0	0.00	583.00	6.2	2,079	0.30%
2024/03/14	3.1	581.37	13.3	583.50	584.00	-10.3	2,123	-0.48%
2024/03/13	7.1	581.44	5.1	581.41	583.00	1.9	2,121	0.09%
2024/03/12	10.3	574.30	1	570.07	578.00	9.3	2,092	0.44%
2024/03/11	0	566.00	0.3	567.00	566.00	-0.3	2,078	-0.01%
2024/03/08	7	566.43	3	566.00	565.00	4	2,087	0.19%
2024/03/07	1	560.00	0	0.00	556.00	1	2,034	0.05%
2024/03/06	0	0.00	10	553.00	556.00	-10	2,040	-0.49%
2024/03/05	12.1	548.53	0	0.00	549.00	12.1	2,074	0.58%
2024/03/04	10	557.71	1	559.00	556.00	9	2,094	0.43%
2024/03/01	0	564.00	23	564.78	563.00	-23	2,148	-1.07%
2024/02/29	0	0.00	2	554.00	558.00	-2	2,085	-0.10%
2024/02/27	0.1	541.98	0	0.00	539.00	0.1	2,137	0.00%
2024/02/26	1	546.98	0	0.00	547.00	1	2,124	0.05%
2024/02/23	2	548.99	3	546.00	541.00	-1	2,119	-0.05%
2024/02/22	0	556.00	1.4	555.30	552.00	-1.4	2,101	-0.07%
2024/02/21	0.3	557.00	0	557.00	556.00	0.3	2,096	0.01%
2024/02/20	0	551.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	1.2	545.67	3	550.33	551.00	-1.8	2,097	-0.09%
2024/02/16	3.1	539.81	1	543.00	543.00	2.1	2,094	0.10%
2024/02/15	0	0.00	0.2	551.02	551.00	-0.2	2,067	-0.01%
2024/02/05	2.1	549.00	2	550.00	550.00	0.1	2,061	0.00%
2024/02/02	1.2	553.28	1	556.00	555.00	0.2	2,047	0.01%
2024/02/01	2	553.00	0	0.00	552.00	2	2,039	0.10%
2024/01/31	1	547.00	0.1	548.00	552.00	0.9	2,025	0.05%
2024/01/29	0.1	557.00	0.3	552.00	558.00	-0.2	2,030	-0.01%
2024/01/26	11.1	552.02	0	555.00	552.00	11.1	2,033	0.54%
2024/01/24	10.1	553.02	0	0.00	553.00	10.1	2,098	0.48%
2024/01/23	0.2	560.00	0	0.00	560.00	0.2	2,114	0.01%
2024/01/22	7	553.17	7	558.14	556.00	0	2,117	0.00%
2024/01/18	1	558.00	2	564.00	557.00	-1	2,132	-0.05%
2024/01/17	5	571.63	1	558.33	559.00	4	2,125	0.19%
2024/01/16	1	565.00	0	0.00	564.00	1	2,054	0.05%
2024/01/15	1.3	571.98	12.1	570.86	576.00	-10.8	2,039	-0.53%
2024/01/12	1.1	560.10	0	0.00	560.00	1.1	2,035	0.05%
2024/01/10	10	553.00	3	556.67	555.00	7	2,064	0.34%
2024/01/09	0	565.00	3	566.33	565.00	-3	2,090	-0.14%
2024/01/08	0.3	576.00	2	571.53	572.00	-1.7	2,080	-0.08%
2024/01/05	0.1	576.00	1	576.00	572.00	-0.9	2,086	-0.04%
2024/01/04	2.2	583.36	0	0.00	577.00	2.2	2,125	0.10%
2024/01/03	0.1	577.00	6.1	577.04	578.00	-6	2,127	-0.28%
2024/01/02	0.3	593.59	0	0.00	587.00	0.3	2,110	0.01%
2023/12/28	1	599.00	0	0.00	597.00	1	2,110	0.05%
2023/12/27	1.1	603.00	0	0.00	601.00	1.1	2,114	0.05%
2023/12/26	6	600.50	0	0.00	600.00	6	2,124	0.28%
2023/12/25	1.1	594.95	1	592.00	594.00	0.1	2,137	0.00%
2023/12/22	1.2	593.98	9	595.11	596.00	-7.9	2,130	-0.37%
2023/12/21	0	0.00	0	611.00	607.00	0	2,113	0.00%
2023/12/20	1	614.00	0	0.00	614.00	1	2,114	0.05%
2023/12/19	0.1	612.57	0	0.00	616.00	0.1	2,106	0.00%
2023/12/18	14	621.42	2	619.00	620.00	12	2,095	0.57%
2023/12/15	0	0.00	2.5	630.01	633.00	-2.5	2,091	-0.12%
2023/12/14	4	625.75	4.7	619.24	634.00	-0.7	2,058	-0.03%
2023/12/13	1.1	612.14	1.1	611.15	605.00	0	1,990	0.00%
2023/12/12	3	620.33	4.2	619.48	619.00	-1.2	1,991	-0.06%
2023/12/11	5	611.20	8.5	612.29	614.00	-3.5	1,943	-0.18%
2023/12/08	3	598.00	3.2	601.24	601.00	-0.2	1,894	-0.01%
2023/12/07	4	597.50	0.2	593.45	595.00	3.8	1,905	0.20%
2023/12/06	1	599.00	1	591.00	595.00	0	1,901	0.00%
2023/12/05	2	601.50	3	598.67	600.00	-1	1,877	-0.05%
2023/12/04	0	0.00	0	598.00	599.00	0	1,861	0.00%
2023/12/01	3	596.67	0.3	596.60	597.00	2.7	1,862	0.15%
2023/11/30	1	599.96	1.9	598.14	601.00	-0.9	1,869	-0.05%
2023/11/29	2.1	595.07	1.2	598.13	599.00	0.9	1,847	0.05%
2023/11/28	2	593.49	6.5	588.54	594.00	-4.5	1,921	-0.23%
2023/11/27	1.6	572.13	0	0.00	571.00	1.6	1,861	0.09%
2023/11/24	8	572.62	10.4	575.75	575.00	-2.4	1,859	-0.13%
2023/11/23	0.4	545.00	0	0.00	545.00	0.4	1,763	0.02%
2023/11/22	0	549.00	0	0.00	550.00	0	1,777	0.00%
2023/11/21	0	0.00	2.3	551.67	550.00	-2.3	1,781	-0.13%
2023/11/20	1	541.00	1	543.00	543.00	0	1,779	0.00%
2023/11/17	2	540.50	2	543.50	547.00	0	1,777	0.00%
2023/11/16	0	0.00	1.1	540.33	545.00	-1.1	1,780	-0.06%
2023/11/15	1.4	552.14	1	555.00	548.00	0.4	1,768	0.02%
2023/11/14	0.4	550.98	1	547.06	546.00	-0.6	1,764	-0.04%
2023/11/13	0.6	553.33	2.2	553.15	557.00	-1.6	1,781	-0.09%
2023/11/09	0	543.00	0	0.00	545.00	0	1,778	0.00%
2023/11/08	4.1	550.71	2	552.00	549.00	2.1	1,796	0.12%
2023/11/07	1.1	554.91	6	557.66	557.00	-4.9	1,799	-0.27%
2023/11/06	1.4	548.93	2	551.98	551.00	-0.6	1,789	-0.04%
2023/11/02	0.3	543.00	0	0.00	547.00	0.3	1,778	0.02%
2023/10/31	1	536.00	1	524.00	526.00	0	1,721	0.00%
2023/10/30	1.1	540.78	0	0.00	539.00	1.1	1,730	0.06%
2023/10/26	0	0.00	1.1	509.82	510.00	-1.1	1,725	-0.06%
2023/10/25	0.2	523.50	0	0.00	521.00	0.2	1,743	0.01%
2023/10/23	1	532.00	1	535.00	530.00	0	1,790	0.00%
2023/10/20	0	532.67	0	0.00	530.00	0	1,796	0.00%
2023/10/19	0	0.00	1	545.00	549.00	-1	1,820	-0.05%
2023/10/18	0	550.00	0	553.00	550.00	0	1,839	0.00%
2023/10/17	0	0.00	3.3	553.03	547.00	-3.3	1,808	-0.18%
2023/10/16	0.3	536.33	0.1	535.00	536.00	0.3	1,782	0.01%
2023/10/13	0	537.00	0.3	536.00	542.00	-0.3	1,824	-0.02%
2023/10/12	1	542.00	4	538.00	543.00	-3	1,840	-0.16%
2023/10/11	0	0.00	1	530.00	527.00	-1	1,801	-0.06%
2023/10/05	0	528.00	0	0.00	530.00	0	1,819	0.00%
2023/10/03	0	0.00	0.2	521.00	520.00	-0.2	1,822	-0.01%
2023/10/02	0.2	532.86	0	0.00	533.00	0.2	1,829	0.01%
2023/09/27	0	520.00	1	522.00	523.00	-1	1,852	-0.05%
2023/09/22	0	521.00	0	0.00	521.00	0	1,870	0.00%
2023/09/21	0	0.00	0	517.00	518.00	0	1,882	0.00%
2023/09/20	1	519.00	2.2	517.82	520.00	-1.2	1,877	-0.06%
2023/09/19	1	520.00	0.1	522.00	520.00	0.9	1,880	0.05%
2023/09/18	1	525.00	0	524.00	525.00	1	1,903	0.05%
2023/09/15	0	0.00	4.1	517.94	522.00	-4.1	1,898	-0.21%
2023/09/14	0	0.00	0.1	509.00	512.00	-0.1	1,870	0.00%
2023/09/13	0.4	505.00	1	504.00	506.00	-0.6	1,881	-0.03%
2023/09/12	0	0.00	8.2	510.39	514.00	-8.2	1,892	-0.43%
2023/09/11	0	504.00	0.2	505.00	500.00	-0.2	1,896	-0.01%
2023/09/08	0	0.00	2.2	501.78	502.00	-2.2	1,918	-0.12%
2023/09/06	3	501.67	0	504.00	505.00	3	1,973	0.15%
2023/09/05	0.2	504.00	2	505.10	508.00	-1.8	1,979	-0.09%
2023/09/04	1.1	504.18	2	504.50	497.50	-0.9	1,991	-0.04%
2023/09/01	2	507.50	22.3	503.01	499.50	-20.3	1,977	-1.03%
2023/08/31	0	0.00	1	486.00	485.00	-1	1,904	-0.05%
2023/08/30	1	482.99	12	483.04	482.50	-11	1,928	-0.57%
2023/08/29	1	477.92	0	0.00	479.00	1	1,976	0.05%
2023/08/28	0	0.00	1.1	478.91	478.00	-1.1	2,013	-0.05%
2023/08/25	0	0.00	0.2	469.00	470.00	-0.2	2,122	-0.01%
2023/08/24	0	0.00	0.1	470.50	471.50	-0.1	2,210	0.00%
2023/08/23	0	0.00	1	470.50	470.50	-1	2,265	-0.04%
2023/08/22	0	463.00	0	0.00	466.00	0	2,359	0.00%
2023/08/21	0	0.00	0	459.00	456.50	0	2,419	0.00%
2023/08/18	0	0.00	1	461.00	461.50	-1	2,467	-0.04%
2023/08/17	0.2	458.75	0	0.00	457.00	0.2	2,495	0.01%
2023/08/16	3.5	449.13	0	0.00	448.50	3.5	2,520	0.14%
2023/08/15	2.1	453.07	0	0.00	453.00	2.1	2,548	0.08%
2023/08/14	1	459.50	0	458.00	457.00	1	2,577	0.04%
2023/08/11	0	0.00	1.3	469.19	470.00	-1.3	2,588	-0.05%
2023/08/10	0.2	466.00	0	0.00	467.00	0.2	2,590	0.01%
2023/08/08	0	0.00	1	465.50	463.50	-1	2,598	-0.04%
2023/08/07	0	465.00	0	0.00	468.00	0	2,609	0.00%
2023/08/04	0.1	463.00	0.3	462.50	464.00	-0.2	2,621	-0.01%
2023/08/02	1	460.00	0.3	462.00	463.00	0.7	2,653	0.03%
2023/08/01	2.1	460.64	1	463.00	461.50	1.1	2,637	0.04%
2023/07/31	1	466.50	36.8	460.26	459.50	-35.8	2,652	-1.35%
2023/07/28	0.1	469.55	6	465.92	471.50	-5.9	2,642	-0.22%
2023/07/27	1.1	451.55	1	456.00	456.00	0.1	2,603	0.00%
2023/07/26	6.3	450.64	3	450.00	449.50	3.3	2,598	0.13%
2023/07/25	1.3	461.08	7	461.43	461.50	-5.7	2,565	-0.22%
2023/07/24	7.3	461.34	2	464.24	457.50	5.3	2,572	0.21%
2023/07/21	8.3	474.14	1	474.01	473.50	7.3	2,539	0.29%
2023/07/20	1	485.00	0	0.00	485.00	1	2,540	0.04%
2023/07/19	4.2	487.90	1	486.00	486.00	3.2	2,551	0.13%
2023/07/18	6.1	494.80	2	489.50	489.00	4.1	2,621	0.16%
2023/07/17	0	0.00	2.3	502.17	503.00	-2.3	2,606	-0.09%
2023/07/14	0	0.00	0	494.00	495.50	0	2,601	0.00%
2023/07/13	4.2	495.31	0.8	495.30	491.00	3.4	2,614	0.13%
2023/07/11	0.1	496.00	4	493.38	496.50	-3.9	2,667	-0.15%
2023/07/10	10.4	486.48	0.1	487.00	485.00	10.3	2,705	0.38%
2023/07/07	0	0.00	0.7	494.29	491.50	-0.7	2,763	-0.03%
2023/07/06	0	0.00	0.1	488.50	489.00	-0.1	2,755	0.00%
2023/07/05	4.2	490.00	2	492.50	487.50	2.2	2,786	0.08%
2023/07/04	3.6	498.80	1	500.00	497.50	2.6	2,763	0.10%
2023/07/03	1	497.94	8	499.50	499.50	-7	2,747	-0.25%
2023/06/30	0.1	491.48	0	0.00	491.50	0.1	2,748	0.00%
2023/06/29	0.2	493.27	4.5	493.56	495.00	-4.3	2,752	-0.15%
2023/06/28	0.2	488.83	1	489.50	488.00	-0.9	2,753	-0.03%
2023/06/27	0.1	485.00	0.3	483.68	487.00	-0.2	2,787	-0.01%
2023/06/26	8.2	487.04	0.5	489.00	486.00	7.7	2,801	0.27%
2023/06/21	7	491.36	2	491.00	491.00	5	2,822	0.18%
2023/06/20	2.3	497.74	0.1	499.00	496.00	2.3	2,833	0.08%
2023/06/19	4.2	500.33	0	0.00	498.00	4.2	2,844	0.15%
2023/06/16	10	504.50	5.1	504.99	506.00	5	2,851	0.17%
2023/06/15	37	510.59	64.5	509.11	510.00	-27.5	2,843	-0.97%
2023/06/14	32	500.81	19	501.82	499.50	13	2,833	0.46%
2023/06/13	0.2	495.17	9	495.44	495.00	-8.9	2,851	-0.31%
2023/06/12	12.3	490.33	0	0.00	488.00	12.3	2,910	0.42%
2023/06/09	15	493.70	2	493.75	492.50	13	2,944	0.44%
2023/06/08	18.3	495.13	0	0.00	494.00	18.3	2,967	0.62%
2023/06/07	2	503.50	0	0.00	504.00	2	3,005	0.07%
2023/06/06	3	505.72	2	502.50	502.00	1	3,017	0.03%
2023/06/05	4.1	516.24	19.3	515.86	519.00	-15.2	2,987	-0.51%
2023/06/02	1.2	503.52	9.2	508.52	506.00	-8.1	2,963	-0.27%
2023/06/01	2.1	500.10	2.1	504.85	500.00	0	2,944	0.00%
2023/05/31	0	0.00	4	501.00	508.00	-4	2,953	-0.14%
2023/05/30	6.1	498.51	3.1	495.53	496.00	3	2,868	0.10%
2023/05/29	1.1	503.93	4	507.25	508.00	-2.9	2,835	-0.10%
2023/05/26	7	501.71	2	500.79	502.00	5	2,797	0.18%
2023/05/25	3	489.00	1	495.00	507.00	2	2,742	0.07%
2023/05/24	4	487.54	1	491.00	492.50	3	2,711	0.11%
2023/05/23	1	493.50	2	493.75	493.50	-1	2,689	-0.04%
2023/05/22	9	488.17	0.2	491.50	493.00	8.8	2,684	0.33%
2023/05/19	4	496.90	2.1	499.90	495.50	1.9	2,674	0.07%
2023/05/18	1.1	491.56	1	494.00	500.00	0.1	2,777	0.00%
2023/05/17	0	0.00	0.4	493.00	488.50	-0.4	2,793	-0.01%
2023/05/16	1.1	491.12	0	494.00	491.00	1	2,854	0.04%
2023/05/15	4.1	488.77	0	0.00	488.00	4.1	2,865	0.14%
2023/05/12	1	491.00	1	498.00	496.00	0	2,884	0.00%
2023/05/11	1	491.00	1	498.00	490.00	0	2,961	0.00%
2023/05/10	0.1	496.50	1	495.00	494.50	-0.9	2,965	-0.03%
2023/05/09	2.2	500.11	2	492.00	500.00	0.2	2,957	0.01%
2023/05/08	0.1	508.00	0.3	508.00	504.00	-0.2	2,943	-0.01%
2023/05/05	1.2	505.65	2	506.00	506.00	-0.8	2,957	-0.03%
2023/05/03	0.2	498.00	0	497.50	498.00	0.2	2,986	0.01%
2023/05/02	0	502.00	0	0.00	502.00	0	3,036	0.00%
2023/04/28	1.5	496.83	1	496.00	496.00	0.5	3,122	0.02%
2023/04/27	0	0.00	0	495.50	492.00	0	3,153	0.00%
2023/04/25	2.1	498.32	1	491.00	490.50	1.1	3,155	0.04%
2023/04/24	1.1	497.38	3	504.01	507.00	-2	3,135	-0.06%
2023/04/21	28	500.11	6	498.83	495.50	22	3,149	0.70%
2023/04/19	1	535.00	2	533.00	535.00	-1	3,233	-0.03%
2023/04/18	1	545.00	1	550.00	538.00	0	3,290	0.00%
2023/04/17	2	549.96	0	0.00	542.00	2	3,321	0.06%
2023/04/14	1	555.94	2	552.50	553.00	-1	3,301	-0.03%
2023/04/13	3.1	545.99	2	543.50	542.00	1.1	3,262	0.03%
2023/04/12	2.1	533.41	5	537.95	542.00	-2.9	3,214	-0.09%
2023/04/11	0	529.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	2	532.00	6	532.83	530.00	-4	3,136	-0.13%
2023/04/07	1	517.00	1	517.00	516.00	0	3,105	0.00%
2023/04/06	1	520.00	0	522.00	520.00	1	3,098	0.03%
2023/03/31	0.2	528.76	2.2	528.55	529.00	-2	3,095	-0.07%
2023/03/30	1	519.00	0	0.00	520.00	1	3,086	0.03%
2023/03/29	1.2	525.67	0.2	520.86	520.00	1	3,103	0.03%
2023/03/28	4	531.25	4.4	530.57	531.00	-0.4	3,146	-0.01%
2023/03/27	6.5	528.46	3	531.00	533.00	3.5	3,138	0.11%
2023/03/24	5.2	523.75	10	526.30	527.00	-4.8	3,153	-0.15%
2023/03/23	1.1	515.18	9	516.33	517.00	-7.9	3,147	-0.25%
2023/03/22	0	507.00	0	0.00	505.00	0	3,139	0.00%
2023/03/21	1	500.01	1	507.00	505.00	0	3,160	0.00%
2023/03/20	0	500.08	1	498.00	500.00	-1	3,157	-0.03%
2023/03/17	3.1	491.11	4	492.27	496.00	-0.9	3,177	-0.03%
2023/03/16	10.3	482.70	1	484.00	486.50	9.3	3,182	0.29%
2023/03/15	4.2	502.37	2.2	502.86	492.00	2.1	3,179	0.06%
2023/03/14	5.6	508.62	1	507.00	505.00	4.6	3,132	0.15%
2023/03/13	2.1	510.12	2	516.50	519.00	0.1	3,134	0.00%
2023/03/10	11	527.44	4	524.00	518.00	7	3,165	0.22%
2023/03/09	5.2	541.23	0	0.00	541.00	5.2	3,173	0.16%
2023/03/08	1	549.05	1	552.00	550.00	0	3,208	0.00%
2023/03/07	2	556.98	2	558.00	559.00	0	3,204	0.00%
2023/03/06	3	546.35	4	551.00	557.00	-1	3,199	-0.03%
2023/03/03	2.1	544.90	3.8	543.22	539.00	-1.7	3,168	-0.05%
2023/03/02	5	534.40	3	530.67	531.00	2	3,150	0.06%
2023/03/01	4	527.55	6.2	535.71	538.00	-2.2	3,141	-0.07%
2023/02/24	1	541.00	1	538.02	538.00	0	3,104	0.00%
2023/02/23	2	543.50	3	538.36	543.00	-1	3,113	-0.03%
2023/02/22	5.2	545.76	2	544.00	541.00	3.2	3,120	0.10%
2023/02/21	1	559.01	11.1	558.92	560.00	-10.1	3,121	-0.32%
2023/02/20	6.1	568.83	7	567.12	561.00	-0.9	3,188	-0.03%
2023/02/17	10	570.90	6.6	570.18	569.00	3.4	3,234	0.11%
2023/02/16	8.3	567.64	11.7	572.17	575.00	-3.3	3,252	-0.10%
2023/02/15	8.1	541.97	0	542.00	545.00	8.1	3,223	0.25%
2023/02/14	2.1	535.00	6.1	536.35	540.00	-4	3,220	-0.12%
2023/02/13	1	511.01	1	514.00	516.00	0	3,261	0.00%
2023/02/10	1	507.20	1	513.00	516.00	0	3,293	0.00%
2023/02/09	3.1	509.03	1.8	512.34	511.00	1.3	3,308	0.04%
2023/02/08	1	533.00	1	532.00	531.00	0	3,286	0.00%
2023/02/07	0.2	528.02	0	0.00	529.00	0.2	3,329	0.01%
2023/02/03	1	540.00	2	538.51	540.00	-1	3,427	-0.03%
2023/02/02	0.4	535.00	0	540.00	541.00	0.4	3,458	0.01%
2023/02/01	1	540.00	1	540.00	540.00	0	3,470	0.00%
2023/01/30	1	529.00	15.8	532.98	532.00	-14.8	3,436	-0.43%
2023/01/17	1	517.00	0.3	516.95	519.00	0.7	3,372	0.02%
2023/01/16	2	512.00	0	0.00	513.00	2	3,347	0.06%
2023/01/13	3.1	518.88	1	514.00	514.00	2.1	3,380	0.06%
2023/01/12	1.1	523.77	1	520.00	520.00	0.1	3,399	0.00%
2023/01/11	2	531.47	1	528.00	528.00	1	3,430	0.03%
2023/01/10	5	530.00	4.6	531.24	535.00	0.4	3,429	0.01%
2023/01/09	13.2	522.12	6.7	515.89	525.00	6.5	3,404	0.19%
2023/01/06	5	495.60	9.2	495.26	496.00	-4.2	3,316	-0.13%
2023/01/05	5.1	476.44	4.4	480.69	485.50	0.6	3,296	0.02%
2023/01/03	0	0.00	1	461.50	465.50	-1	3,399	-0.03%
2022/12/30	3	456.67	1	459.00	451.00	2	3,420	0.06%
2022/12/28	1.1	460.73	1	458.50	458.00	0.1	3,456	0.00%
2022/12/27	3	471.00	0	0.00	464.50	3	3,470	0.09%
2022/12/26	2	462.50	1	464.50	462.50	1	3,473	0.03%
2022/12/23	6	458.58	5	457.00	460.00	1	3,489	0.03%
2022/12/22	1	463.50	1	465.50	466.50	0	3,506	0.00%
2022/12/21	6	452.00	2	457.85	454.50	4	3,514	0.12%
2022/12/20	3	473.33	19	472.71	455.50	-16	3,547	-0.45%
2022/12/19	0	0.00	0.1	478.83	472.00	-0.1	3,539	0.00%
2022/12/16	3	485.83	3	485.17	480.50	0	3,536	0.00%
2022/12/15	2	492.00	1	494.00	495.00	1	3,506	0.03%
2022/12/14	1	476.00	1.1	481.07	486.00	-0.1	3,532	0.00%
2022/12/13	1	475.00	0	0.00	474.00	1	3,606	0.03%
2022/12/12	1	474.50	1.6	478.63	485.50	-0.6	3,583	-0.02%
2022/12/09	6	489.75	4	484.63	479.00	2	3,600	0.06%
2022/12/08	1.1	478.38	4	473.02	478.50	-3	3,599	-0.08%
2022/12/07	9	485.44	6	481.66	484.50	3	3,592	0.08%
2022/12/06	5	496.20	12.5	493.28	491.00	-7.5	3,580	-0.21%
2022/12/05	3.1	500.48	4.1	501.99	502.00	-1	3,582	-0.03%
2022/12/02	5	487.90	5.1	486.15	489.50	-0.1	3,542	0.00%
2022/12/01	3.5	478.36	4.8	476.66	473.00	-1.3	3,544	-0.04%
2022/11/30	2	453.00	3.8	453.13	463.00	-1.8	3,479	-0.05%
2022/11/29	0.2	440.00	1	439.50	438.00	-0.8	3,419	-0.02%
2022/11/28	4.2	440.60	2.4	437.67	437.50	1.8	3,412	0.05%
2022/11/25	4.5	448.73	2	449.69	445.00	2.5	3,397	0.07%
2022/11/24	4	451.13	2	452.25	452.00	2	3,392	0.06%
2022/11/23	4.1	457.93	2.6	460.51	449.00	1.5	3,382	0.04%
2022/11/22	3	455.17	2	455.99	458.00	1	3,373	0.03%
2022/11/21	10.1	458.99	14	459.07	454.00	-3.9	3,392	-0.11%
2022/11/18	5.1	462.30	9.5	454.05	453.50	-4.4	3,373	-0.13%
2022/11/17	3	464.67	3	463.99	466.00	0	3,349	0.00%
2022/11/16	4.1	456.11	1.2	459.21	461.00	2.9	3,355	0.09%
2022/11/15	2.7	455.70	2.3	454.26	455.00	0.5	3,294	0.01%
2022/11/14	1.1	439.95	0.1	439.00	439.50	1	3,241	0.03%
2022/11/11	4.6	443.52	5.5	445.29	445.50	-0.9	3,187	-0.03%
2022/11/10	3.2	419.33	0	0.00	421.50	3.2	3,081	0.10%
2022/11/09	4	407.38	8.4	414.29	424.00	-4.4	3,065	-0.14%
2022/11/08	2.3	391.40	9.1	390.69	393.50	-6.9	3,012	-0.23%
2022/11/07	7.1	384.18	1.1	382.60	382.00	6	2,984	0.20%
2022/11/04	4	387.13	3	389.83	389.50	1	2,986	0.03%
2022/11/03	5.6	386.20	6.7	387.71	389.50	-1.1	2,937	-0.04%
2022/11/02	3	376.83	3.8	381.70	381.50	-0.8	2,891	-0.03%
2022/11/01	9.5	366.94	7.1	369.78	379.00	2.4	2,863	0.08%
2022/10/31	1	363.46	5.6	351.28	367.00	-4.6	2,807	-0.16%
2022/10/19	0	0.00	0	272.00	268.00	0	2,763	0.00%
2022/10/18	1	280.00	0	0.00	278.50	1	2,727	0.04%
2022/10/17	0	0.00	1	270.51	278.50	-1	2,718	-0.04%
2022/10/14	1	278.50	0	0.00	277.50	1	2,742	0.04%
2022/10/13	1	268.50	1.8	265.78	264.00	-0.8	2,756	-0.03%
2022/10/12	1.1	267.25	0	0.00	270.50	1.1	2,754	0.04%
2022/10/11	1.2	278.38	1.1	276.27	272.50	0.1	2,742	0.00%
2022/10/07	2.1	289.46	0	0.00	287.00	2.1	2,735	0.07%
2022/10/06	4	295.00	2	296.25	294.50	2	2,719	0.07%
2022/10/05	2	295.04	4.1	296.94	297.50	-2.1	2,752	-0.08%
2022/10/04	4	288.00	0	287.50	287.50	4	2,772	0.14%
2022/10/03	4	275.63	2.1	274.60	281.00	1.9	2,786	0.07%
2022/09/30	1	265.50	5.5	265.00	269.00	-4.5	2,830	-0.16%
2022/09/29	5.3	276.24	2.5	274.57	271.00	2.8	2,818	0.10%
2022/09/28	1	298.79	1.2	287.49	285.00	-0.2	2,767	-0.01%
2022/09/27	0	300.00	0	0.00	300.00	0	2,795	0.00%
2022/09/26	0	0.00	4	302.75	297.00	-4	2,853	-0.14%
2022/09/23	0	0.00	2	323.50	315.50	-2	2,928	-0.07%
2022/09/21	2	326.50	0	330.00	327.50	2	2,977	0.07%
2022/09/20	2	335.25	1	336.00	333.50	1	2,976	0.03%
2022/09/19	5	336.00	6	337.08	335.50	-1	2,983	-0.03%
2022/09/16	4	333.50	4	334.75	332.00	0	2,991	0.00%
2022/09/15	10	334.05	15	334.70	338.00	-5	2,977	-0.17%
2022/09/14	2	323.50	3	324.67	325.00	-1	2,956	-0.03%
2022/09/13	3	334.50	2.1	332.52	333.00	1	2,951	0.03%
2022/09/12	4	336.75	7	336.50	333.00	-3	2,987	-0.10%
2022/09/08	3	330.83	11	325.59	335.00	-8	2,968	-0.27%
2022/09/07	1	311.50	1	316.50	316.00	0	2,901	0.00%
2022/09/06	0	0.00	2	313.00	316.00	-2	2,909	-0.07%
2022/09/05	0.1	308.51	3	313.50	308.50	-2.9	2,920	-0.10%
2022/09/02	5.1	317.07	0	0.00	312.50	5.1	2,913	0.18%
2022/09/01	4	317.88	0	0.00	317.00	4	2,885	0.14%
2022/08/31	0	0.00	1	328.50	328.50	-1	2,863	-0.03%
2022/08/30	2	316.75	0	0.00	317.50	2	2,851	0.07%
2022/08/29	1.2	320.16	1	315.50	317.50	0.2	2,832	0.01%
2022/08/26	0	331.00	0.2	332.00	332.00	-0.2	2,781	-0.01%
2022/08/25	0.5	326.50	1	325.50	326.00	-0.5	2,770	-0.02%
2022/08/22	1	328.00	3	327.00	327.00	-2	2,845	-0.07%
2022/08/19	0	0.00	3	330.50	332.00	-3	2,847	-0.11%
2022/08/18	1	324.50	0	0.00	327.50	1	2,833	0.04%
2022/08/17	4.1	327.65	1	326.50	329.00	3.1	2,822	0.11%
2022/08/16	5.1	333.80	2	332.00	332.50	3.1	2,801	0.11%
2022/08/15	1.1	333.55	1.1	334.45	334.50	0	2,800	0.00%
2022/08/12	2	322.50	1	323.00	330.00	1	2,799	0.04%
2022/08/11	1	324.00	2	325.75	326.50	-1	2,769	-0.04%
2022/08/09	0	0.00	0.1	323.50	325.00	-0.1	2,791	0.00%
2022/08/05	0	324.00	0	0.00	323.00	0	2,818	0.00%
2022/08/04	1	320.50	0	316.00	317.00	1	2,824	0.04%
2022/08/03	1	328.00	0	0.00	326.50	1	2,773	0.04%
2022/08/02	0	0.00	2	325.50	325.50	-2	2,804	-0.07%
2022/08/01	1	336.50	1	340.50	341.00	0	2,776	0.00%
2022/07/28	1	341.50	0	0.00	340.50	1	2,792	0.04%
2022/07/27	1	339.50	0	0.00	342.50	1	2,786	0.04%
2022/07/26	1	335.00	1	337.00	336.50	0	2,779	0.00%
2022/07/25	0	0.00	2	335.75	337.00	-2	2,806	-0.07%
2022/07/22	4	333.63	2.2	333.50	333.50	1.8	2,810	0.06%
2022/07/21	1	333.88	5	333.10	336.50	-4	2,826	-0.14%
2022/07/20	14	325.14	12	322.50	322.50	2	2,791	0.07%
2022/07/19	3	324.83	6	323.83	326.00	-3	2,770	-0.11%
2022/07/18	2	321.25	7.2	322.67	326.50	-5.2	2,759	-0.19%
2022/07/15	9	318.50	4	319.13	318.50	5	2,725	0.18%
2022/07/14	2	316.50	1	321.50	320.00	1	2,711	0.04%
2022/07/13	1	318.00	4	319.13	318.00	-3	2,698	-0.11%
2022/07/12	11.1	310.22	9.6	311.47	309.00	1.5	2,648	0.06%
2022/07/11	4	303.13	2	302.50	304.00	2	2,589	0.08%
2022/07/08	14	308.93	12.5	310.50	308.50	1.5	2,561	0.06%
2022/07/07	7	288.00	1.5	290.17	291.00	5.5	2,477	0.22%
2022/07/06	1	280.00	0.3	281.50	280.00	0.8	2,465	0.03%
2022/07/05	1	290.50	6.1	283.92	284.50	-5.1	2,455	-0.21%
2022/07/04	7	278.15	3	283.00	278.00	4	2,403	0.17%
2022/07/01	8.4	293.86	8.2	292.17	282.00	0.2	2,373	0.01%
2022/06/30	4.2	310.97	2	315.00	308.00	2.2	2,292	0.10%
2022/06/29	1	321.01	1	323.00	325.00	0	2,259	0.00%
2022/06/28	1.1	331.95	0	0.00	332.00	1.1	2,242	0.05%
2022/06/27	0	0.00	5.1	339.26	341.50	-5.1	2,254	-0.22%
2022/06/24	2	330.25	1	334.00	328.00	1	2,231	0.04%
2022/06/23	1.1	326.43	5.1	333.46	331.50	-4	2,215	-0.18%
2022/06/22	3	340.01	0.1	339.50	335.50	3	2,187	0.14%
2022/06/21	0	0.00	6	347.58	353.00	-6	2,166	-0.28%
2022/06/20	6	343.67	6.3	347.27	342.00	-0.3	2,165	-0.01%
2022/06/17	5.2	359.79	3.4	354.35	354.00	1.8	2,161	0.08%
2022/06/16	1.2	372.75	1	385.50	368.00	0.2	2,151	0.01%
2022/06/15	1	384.50	0	0.00	383.50	1	2,264	0.04%
2022/06/14	6.3	376.71	4.2	377.24	377.00	2.1	2,317	0.09%
2022/06/13	8.5	387.03	4	385.75	384.00	4.5	2,303	0.19%
2022/06/10	1	399.00	0	0.00	400.00	1	2,301	0.04%
2022/06/09	2	404.75	0	0.00	405.00	2	2,318	0.09%
2022/06/08	1.1	413.00	1	414.50	403.00	0.1	2,314	0.01%
2022/06/07	1.1	406.14	0	0.00	407.00	1.1	2,320	0.05%
2022/06/06	1.3	408.77	10	405.80	410.50	-8.7	2,346	-0.37%
2022/06/02	4	406.74	1	407.00	407.00	3	2,374	0.13%
2022/06/01	0	0.00	0	404.00	405.00	0	2,432	0.00%
2022/05/30	1	398.50	1	397.50	399.50	0	2,397	0.00%
2022/05/27	0	0.00	2	390.75	393.00	-2	2,401	-0.08%
2022/05/26	1	386.50	0	0.00	385.50	1	2,443	0.04%
2022/05/25	0.2	386.00	0	0.00	387.50	0.2	2,482	0.01%
2022/05/24	3	385.33	3	390.17	382.00	0	2,548	0.00%
2022/05/23	2	392.00	2.4	391.67	390.00	-0.4	2,586	-0.02%
2022/05/20	6.1	397.67	5	398.60	395.00	1.1	2,622	0.04%
2022/05/19	2	393.00	1	394.50	398.00	1	2,634	0.04%
2022/05/18	2.1	401.83	1.1	402.00	401.00	1	2,643	0.04%
2022/05/17	0.1	385.00	0	0.00	397.00	0.1	2,639	0.00%
2022/05/16	0	0.00	2	389.00	381.50	-2	2,623	-0.08%
2022/05/12	3.1	386.90	4	385.75	378.00	-0.9	2,629	-0.04%
2022/05/11	1	391.00	0.2	394.00	392.00	0.8	2,631	0.03%
2022/05/10	5	391.40	4	392.38	392.50	1	2,684	0.04%
2022/05/09	0	400.50	0	0.00	398.50	0	2,651	0.00%
2022/05/06	4	408.38	2	408.75	408.00	2	2,664	0.08%
2022/05/05	0	0.00	1	415.00	417.00	-1	2,680	-0.04%
2022/05/04	0	0.00	2	406.50	408.50	-2	2,693	-0.07%
2022/05/03	1	404.50	0	403.00	406.50	1	2,731	0.04%
2022/04/29	0	404.00	0	0.00	404.50	0	2,759	0.00%
2022/04/28	0	0.00	0	405.00	405.00	0	2,788	0.00%
2022/04/27	3	398.67	4	401.75	407.00	-1	2,815	-0.04%
2022/04/25	0	0.00	1	393.50	393.50	-1	2,931	-0.03%
2022/04/22	2	404.75	2	406.25	405.50	0	2,949	0.00%
2022/04/20	0	0.00	1	412.00	409.50	-1	3,062	-0.03%
2022/04/19	0	412.50	0.2	411.56	413.00	-0.2	3,081	-0.01%
2022/04/18	0	0.00	1	401.00	405.00	-1	3,145	-0.03%
2022/04/15	2	398.50	0	0.00	405.00	2	3,190	0.06%
2022/04/14	0.1	402.14	0	0.00	406.00	0.1	3,274	0.00%
2022/04/13	0.1	398.20	0.1	398.75	401.00	0	3,356	0.00%
2022/04/12	2	393.25	0	0.00	393.00	2	3,491	0.06%
2022/04/11	0.3	401.31	0	0.00	398.00	0.3	3,799	0.01%
2022/04/08	0	414.00	0	0.00	413.00	0	3,859	0.00%
2022/04/07	1	415.19	6.1	417.58	409.00	-5.1	3,871	-0.13%
2022/04/06	0	420.50	1.1	420.20	423.50	-1.1	3,865	-0.03%
2022/04/01	0.2	428.00	0	426.50	426.00	0.2	3,930	0.01%
2022/03/31	3	439.00	3	439.00	434.00	0	3,953	0.00%
2022/03/30	1	438.00	2.1	437.77	440.00	-1.1	3,984	-0.03%
2022/03/29	0	428.09	0	428.50	429.50	0	4,017	0.00%
2022/03/28	0	423.50	0	0.00	431.50	0	4,080	0.00%
2022/03/25	1	431.00	0.1	431.50	430.50	0.9	4,082	0.02%
2022/03/23	0	435.00	0	0.00	433.00	0	4,085	0.00%
2022/03/22	2	424.25	3	426.83	432.00	-1	4,078	-0.02%
2022/03/21	4.7	419.98	4	420.00	418.50	0.7	4,040	0.02%
2022/03/18	12.3	420.59	9.2	423.34	423.50	3.1	4,022	0.08%
2022/03/17	2.4	442.81	5	440.00	445.50	-2.6	3,898	-0.07%
2022/03/16	1	425.99	0	0.00	417.50	1	3,845	0.03%
2022/03/15	0.2	425.29	0	423.00	420.00	0.2	3,842	0.01%
2022/03/14	3	436.33	3	433.67	436.00	0	3,836	0.00%
2022/03/11	0.1	433.30	2.1	432.55	434.00	-2.1	3,873	-0.05%
2022/03/10	0.2	436.65	1	434.50	436.00	-0.8	3,901	-0.02%
2022/03/09	1.1	423.56	0	421.00	423.50	1	3,908	0.03%
2022/03/08	1.1	415.76	0.1	417.00	414.50	1.1	3,907	0.03%
2022/03/07	3.5	430.80	2	434.00	427.00	1.5	3,897	0.04%
2022/03/04	0.1	455.38	0	0.00	450.50	0.1	3,893	0.00%
2022/03/03	4	464.13	3	464.00	459.50	1	3,924	0.03%
2022/03/02	0.1	459.00	1	460.00	462.50	-0.9	3,956	-0.02%
2022/03/01	0	0.00	1	461.00	465.00	-1	3,973	-0.03%
2022/02/25	2.1	450.31	2.1	446.12	451.50	0	3,971	0.00%
2022/02/24	2	448.78	0	0.00	448.00	2	3,958	0.05%
2022/02/23	6	463.08	0.1	471.87	463.50	6	3,927	0.15%
2022/02/22	1.1	469.42	0.1	471.00	469.50	1.1	3,930	0.03%
2022/02/21	5	467.70	7.1	472.31	479.50	-2.1	3,963	-0.05%
2022/02/18	2	468.25	2	470.00	473.00	0	4,013	0.00%
2022/02/17	8.1	475.02	1.4	469.52	467.50	6.6	4,028	0.16%
2022/02/16	0	0.00	1.1	470.45	472.50	-1.1	4,053	-0.03%
2022/02/15	4	467.38	3	467.33	464.50	1	4,054	0.03%
2022/02/14	2.6	468.46	2	466.02	464.00	0.5	4,050	0.01%
2022/02/11	4.2	478.26	1	482.00	482.00	3.2	4,043	0.08%
2022/02/10	3.1	478.37	10.6	481.11	489.50	-7.5	4,046	-0.18%
2022/02/09	6.8	463.38	4	463.63	466.00	2.8	4,002	0.07%
2022/02/08	1	459.50	1	459.99	456.50	0	4,004	0.00%
2022/02/07	2	455.77	0	0.00	454.00	2	4,000	0.05%
2022/01/26	0.2	457.46	2	458.25	459.00	-1.8	4,047	-0.04%
2022/01/25	2.7	457.86	0	453.50	451.00	2.7	4,146	0.06%
2022/01/24	3.2	462.91	2	459.50	463.00	1.2	4,130	0.03%
2022/01/21	1.5	470.97	4.1	470.87	469.50	-2.7	4,123	-0.06%
2022/01/20	2.2	486.49	4	483.88	481.50	-1.8	4,162	-0.04%
2022/01/19	7.1	493.27	22.1	492.07	487.50	-15	4,149	-0.36%
2022/01/18	4.2	511.40	1.1	504.15	502.00	3.1	4,118	0.08%
2022/01/17	6.1	492.30	9	495.67	501.00	-2.9	4,049	-0.07%
2022/01/14	3.2	488.02	6.4	488.17	492.00	-3.2	4,047	-0.08%
2022/01/13	1	498.03	1.4	507.22	498.00	-0.3	4,035	-0.01%
2022/01/12	1.1	506.86	4.1	506.50	510.00	-3	4,026	-0.07%
2022/01/11	6	505.92	3.9	503.95	501.00	2.2	4,009	0.05%
2022/01/10	3.1	520.28	12.5	517.16	519.00	-9.5	3,956	-0.24%
2022/01/07	5.6	520.98	19.3	519.32	515.00	-13.8	3,941	-0.35%
2022/01/06	5.2	524.94	5.3	522.65	523.00	0	3,850	0.00%
2022/01/05	10.4	530.01	15.1	530.90	535.00	-4.8	3,789	-0.13%
2022/01/04	19.5	518.23	29.8	520.53	533.00	-10.3	3,671	-0.28%
2022/01/03	0.1	489.59	6.7	489.51	491.00	-6.6	3,353	-0.20%
2021/12/30	0.1	477.00	3.2	477.41	479.50	-3.2	3,300	-0.10%
2021/12/29	8.1	474.99	4.5	473.87	474.00	3.6	3,332	0.11%
2021/12/28	2.5	479.69	1.5	482.35	478.00	1	3,367	0.03%
2021/12/27	1	480.50	2.4	480.96	481.50	-1.4	3,348	-0.04%
2021/12/24	3	476.01	2	474.49	473.00	1	3,395	0.03%
2021/12/23	12.2	473.81	14	475.11	476.00	-1.8	3,393	-0.05%
2021/12/22	1	469.00	6	463.42	469.50	-5	3,393	-0.15%
2021/12/17	1	452.00	4	447.88	447.00	-3	3,378	-0.09%
2021/12/16	1	452.50	1	452.50	451.00	0	3,379	0.00%
2021/12/15	3.1	452.95	3	451.83	450.50	0.1	3,400	0.00%
2021/12/14	0	451.00	1	450.00	448.50	-1	3,425	-0.03%
2021/12/13	2.7	455.64	3	456.44	456.50	-0.4	3,448	-0.01%
2021/12/10	2	449.26	2	448.25	447.50	0	3,480	0.00%
2021/12/09	15	453.07	13	453.00	453.50	2	3,497	0.06%
2021/12/08	3	457.50	5	455.63	454.50	-2	3,501	-0.06%
2021/12/07	6.3	455.52	2	454.25	456.00	4.3	3,505	0.12%
2021/12/06	3	467.83	0.1	468.00	465.00	2.9	3,491	0.08%
2021/12/03	6.4	470.41	2.3	470.93	472.50	4.1	3,533	0.12%
2021/12/02	2.2	465.44	0	0.00	465.00	2.2	3,524	0.06%
2021/12/01	10.2	463.61	4	463.75	465.00	6.2	3,536	0.18%
2021/11/30	3.1	463.38	3	459.17	456.50	0.1	3,534	0.00%
2021/11/29	6.1	453.62	18	455.72	459.50	-12	3,527	-0.34%
2021/11/26	2.2	456.19	3.1	455.25	452.00	-0.8	3,537	-0.02%
2021/11/25	5.1	470.59	7.1	466.24	465.00	-2	3,565	-0.05%
2021/11/24	15.1	465.76	3	463.50	468.00	12.1	3,593	0.34%
2021/11/23	5.2	464.76	7	462.14	463.00	-1.8	3,634	-0.05%
2021/11/22	7.3	461.31	8	464.13	466.00	-0.8	3,701	-0.02%
2021/11/19	1	461.48	2.1	459.16	463.00	-1.1	3,720	-0.03%
2021/11/18	10.2	454.35	6	454.83	456.00	4.2	3,746	0.11%
2021/11/17	11.2	441.56	12	443.79	448.00	-0.9	3,775	-0.02%
2021/11/16	16	441.47	1	443.50	436.50	15	3,871	0.39%
2021/11/15	2	435.54	7.8	440.14	442.00	-5.7	4,120	-0.14%
2021/11/12	2	434.00	0	0.00	429.50	2	4,155	0.05%
2021/11/11	2.1	429.76	3.1	427.56	429.50	-1.1	4,196	-0.03%
2021/11/10	6	431.67	3	431.33	430.00	3	4,274	0.07%
2021/11/09	8.2	426.10	9.3	427.23	429.00	-1.1	4,380	-0.03%
2021/11/08	7	419.00	4	418.51	419.00	3	4,358	0.07%
2021/11/05	0.1	425.89	2	422.26	425.50	-1.9	4,396	-0.04%
2021/11/04	11.1	424.99	8	425.50	423.00	3.1	4,430	0.07%
2021/11/03	9	422.77	16	422.69	422.50	-7	4,458	-0.16%
2021/11/02	25.1	413.76	30	416.48	410.00	-4.9	4,405	-0.11%
2021/11/01	5	429.71	3	428.50	427.00	2	4,322	0.05%
2021/10/29	6.1	437.92	10.1	435.49	434.00	-4.1	4,311	-0.09%
2021/10/28	22	441.70	10	439.45	438.50	12	4,310	0.28%
2021/10/27	2	428.26	5	428.20	430.50	-3	4,235	-0.07%
2021/10/26	1	431.50	0	0.00	427.50	1	4,261	0.02%
2021/10/25	1	425.00	2.1	424.00	427.00	-1.1	4,254	-0.03%
2021/10/22	3	418.50	3	418.83	421.50	0	4,333	0.00%
2021/10/21	4.1	419.81	2.1	418.80	419.50	2.1	4,442	0.05%
2021/10/20	7	425.29	3	425.00	426.00	4	4,495	0.09%
2021/10/19	2.2	418.64	2.1	416.33	419.00	0.2	4,510	0.00%
2021/10/18	3	414.15	3	415.00	410.50	0	4,589	0.00%
2021/10/15	3	417.50	2.5	414.60	417.00	0.5	4,678	0.01%
2021/10/14	13	404.31	6.5	406.12	405.50	6.5	4,697	0.14%
2021/10/13	9.1	403.39	15	409.03	402.00	-5.9	4,753	-0.12%
2021/10/12	4	413.50	3	410.00	414.00	1	4,751	0.02%
2021/10/08	11.1	418.22	9.1	411.39	410.00	2.1	4,767	0.04%
2021/10/07	2	412.25	1	413.00	415.50	1	4,774	0.02%
2021/10/06	2.1	404.99	2	403.25	403.00	0.1	4,785	0.00%
2021/10/05	16	413.78	21.1	403.13	417.00	-5.1	4,777	-0.11%
2021/10/04	13.2	411.33	11	416.14	409.50	2.2	4,776	0.05%
2021/10/01	7.2	423.16	5	426.10	418.00	2.2	4,818	0.05%
2021/09/30	3.1	440.04	3	444.00	442.50	0.1	4,943	0.00%
2021/09/29	3.2	440.00	2.1	439.95	439.00	1.1	5,106	0.02%
2021/09/28	5.1	454.31	2	453.50	453.00	3.1	5,152	0.06%
2021/09/27	0	0.00	0	467.00	466.00	0	5,162	0.00%
2021/09/24	0.1	474.50	1	474.50	469.00	-0.9	5,315	-0.02%
2021/09/23	0	0.00	1	470.50	469.00	-1	5,496	-0.02%
2021/09/22	1.1	453.31	0	0.00	463.00	1.1	5,528	0.02%
2021/09/17	2	470.00	4	466.75	470.50	-2	5,571	-0.04%
2021/09/16	7	460.72	6	464.83	461.50	1	5,573	0.02%
2021/09/15	11.3	470.66	6.1	467.26	466.00	5.3	5,586	0.09%
2021/09/14	5.1	484.83	2	484.75	481.00	3.1	5,612	0.06%
2021/09/13	4.1	484.83	4	486.00	484.00	0.1	5,671	0.00%
2021/09/09	3	470.17	3.2	473.61	475.00	-0.2	5,996	0.00%
2021/09/08	8.1	466.83	8	463.75	460.50	0.1	6,141	0.00%
2021/09/07	10.1	479.07	7.1	478.28	477.00	3.1	6,297	0.05%
2021/09/06	3.1	479.90	7	480.86	480.50	-3.9	6,296	-0.06%
2021/09/03	1	480.51	1	479.50	480.50	0	6,299	0.00%
2021/09/02	6.1	482.75	4	483.88	479.50	2.1	6,318	0.03%
2021/09/01	2	482.25	2	486.02	489.00	0	6,367	0.00%
2021/08/31	11	473.95	5	477.30	479.50	6	6,399	0.09%
2021/08/30	4.1	480.72	4	479.50	484.50	0.1	6,386	0.00%
2021/08/27	5.2	476.56	8	472.19	477.00	-2.8	6,368	-0.04%
2021/08/26	10.1	468.73	17.2	470.54	464.50	-7.1	6,378	-0.11%
2021/08/25	15	467.03	11.3	464.06	472.00	3.7	6,352	0.06%
2021/08/24	11.3	459.55	16	459.13	455.50	-4.8	6,417	-0.07%
2021/08/23	7.2	448.66	5.1	447.00	454.00	2.2	6,446	0.03%
2021/08/20	45	449.49	45.2	448.85	446.00	-0.2	6,412	0.00%
2021/08/19	32.9	462.72	19	458.74	450.00	13.9	6,317	0.22%
2021/08/18	4	487.18	8.1	480.27	498.00	-4.1	6,165	-0.07%
2021/08/17	16	487.22	17.2	486.01	474.00	-1.2	6,154	-0.02%
2021/08/16	5.3	488.77	10.4	493.27	492.00	-5	6,266	-0.08%
2021/08/13	22.5	512.48	15.4	509.22	500.00	7.1	6,284	0.11%
2021/08/12	6.1	532.01	2	532.50	529.00	4.1	6,292	0.06%
2021/08/11	4.1	527.12	8.5	531.12	533.00	-4.4	6,487	-0.07%
2021/08/10	4.2	533.59	15	533.20	531.00	-10.8	6,647	-0.16%
2021/08/09	5.4	549.14	3	550.00	545.00	2.4	6,886	0.03%
2021/08/06	6	556.84	1	556.00	558.00	5	7,108	0.07%
2021/08/05	1	557.00	2	560.00	558.00	-1	7,424	-0.01%
2021/08/04	2	554.00	2	554.50	554.00	0	7,646	0.00%
2021/08/03	7	553.14	1	560.00	553.00	6	7,734	0.08%
2021/08/02	12	551.92	3	556.00	557.00	9	7,840	0.11%
2021/07/30	8.3	564.06	5	567.60	560.00	3.3	7,891	0.04%
2021/07/29	2	569.49	2	570.50	571.00	0	7,918	0.00%
2021/07/28	7.2	567.80	5.1	566.18	565.00	2.1	8,050	0.03%
2021/07/27	6.1	588.15	11	594.00	581.00	-4.9	8,046	-0.06%
2021/07/26	11	592.45	6.2	595.73	600.00	4.8	7,969	0.06%
2021/07/23	4	590.50	3.1	591.85	589.00	0.9	7,938	0.01%
2021/07/22	4	599.00	4.3	598.50	591.00	-0.3	7,932	0.00%
2021/07/21	6.1	582.07	14.3	578.97	588.00	-8.2	7,887	-0.10%
2021/07/20	7.2	572.36	14.1	568.33	568.00	-7	7,901	-0.09%
2021/07/19	8	569.54	16	575.44	583.00	-8	7,915	-0.10%
2021/07/16	10.1	578.90	15	580.00	578.00	-4.9	7,949	-0.06%
2021/07/15	12	586.83	5	589.00	586.00	7	8,102	0.09%
2021/07/14	4.7	581.05	6.2	582.65	583.00	-1.5	8,112	-0.02%
2021/07/13	4.2	588.82	7.5	587.93	581.00	-3.3	8,160	-0.04%
2021/07/12	4.1	588.71	7	588.86	586.00	-2.9	8,159	-0.04%
2021/07/09	13	588.15	9.1	587.33	584.00	4	8,206	0.05%
2021/07/08	18.4	595.26	12.1	601.67	590.00	6.3	8,194	0.08%
2021/07/07	34.3	606.67	30	603.14	603.00	4.2	8,163	0.05%
2021/07/06	11	589.10	14.5	587.79	597.00	-3.4	8,056	-0.04%
2021/07/05	5.1	568.63	10.6	571.80	571.00	-5.5	8,071	-0.07%
2021/07/02	5	552.40	18	550.00	556.00	-13	8,041	-0.16%
2021/07/01	17	566.06	13.6	563.80	557.00	3.4	8,044	0.04%
2021/06/29	12.2	558.40	15.6	559.75	555.00	-3.4	7,936	-0.04%
2021/06/28	3.2	540.75	6.4	539.82	545.00	-3.2	7,801	-0.04%
2021/06/25	2.2	537.18	7	539.29	535.00	-4.8	7,826	-0.06%
2021/06/24	2.3	536.00	5	533.00	530.00	-2.7	7,803	-0.04%
2021/06/23	11	533.36	6	535.00	534.00	5	7,848	0.06%
2021/06/22	3	527.00	7.1	526.84	525.00	-4.1	7,888	-0.05%
2021/06/21	8.2	526.82	6.1	528.18	527.00	2.1	7,870	0.03%
2021/06/18	8	548.00	3.2	546.72	540.00	4.8	7,826	0.06%
2021/06/17	17.4	543.32	21.8	543.57	545.00	-4.4	7,778	-0.06%
2021/06/16	27.3	525.65	15.4	527.52	531.00	11.9	7,623	0.16%
2021/06/15	30.4	516.56	38.4	514.38	523.00	-8.1	7,543	-0.11%
2021/06/11	8	497.63	8.3	498.78	494.00	-0.3	7,392	0.00%
2021/06/10	9.2	498.83	14.1	500.16	500.00	-5	7,461	-0.07%
2021/06/09	12.2	493.43	6	496.58	496.00	6.2	7,502	0.08%
2021/06/08	9.5	491.30	41	489.81	497.50	-31.5	7,606	-0.41%
2021/06/07	32	477.83	14.2	476.76	477.50	17.9	7,769	0.23%
2021/06/04	8.1	486.52	7	488.29	491.00	1.1	7,782	0.01%
2021/06/03	4.1	488.74	19.2	492.33	494.50	-15.1	7,907	-0.19%
2021/06/02	29.2	488.74	33.6	490.96	486.00	-4.4	8,012	-0.06%
2021/06/01	10.2	502.37	26.4	500.98	500.00	-16.1	8,032	-0.20%
2021/05/31	23	504.57	7.3	506.23	505.00	15.7	8,075	0.19%
2021/05/28	11.2	491.96	15.1	490.60	490.00	-3.9	8,049	-0.05%
2021/05/27	8.1	478.39	6	479.67	478.50	2.1	8,044	0.03%
2021/05/26	9.1	480.56	9	479.83	481.00	0.1	8,135	0.00%
2021/05/25	6.3	474.15	10.3	475.10	479.00	-4	8,138	-0.05%
2021/05/24	20.2	455.90	24.1	458.39	463.50	-4	8,191	-0.05%
2021/05/21	15.2	462.11	12.4	470.85	458.50	2.8	8,350	0.03%
2021/05/20	11.4	444.83	23.1	446.23	443.50	-11.7	8,331	-0.14%
2021/05/19	19.7	442.13	8.1	441.93	442.50	11.6	8,333	0.14%
2021/05/18	14.1	443.77	15.1	439.11	449.00	-1	8,340	-0.01%
2021/05/17	21.1	424.24	25.2	417.70	415.50	-4.1	8,427	-0.05%
2021/05/14	9.2	442.42	13	441.85	440.00	-3.8	8,287	-0.05%
2021/05/13	28.1	413.50	26.1	413.53	409.50	2	8,073	0.02%
2021/05/12	37.3	446.84	44.9	442.93	423.00	-7.6	7,929	-0.10%
2021/05/11	47.7	480.88	26	477.06	469.00	21.7	7,730	0.28%
2021/05/10	31.2	525.17	17	519.76	511.00	14.2	7,695	0.18%
2021/05/07	15.2	528.65	28	526.46	535.00	-12.8	7,753	-0.17%
2021/05/06	12	497.83	12.2	498.32	501.00	-0.2	7,796	0.00%
2021/05/05	22.1	499.70	12	499.67	490.50	10.1	7,881	0.13%
2021/05/04	22.3	508.14	18.1	513.71	503.00	4.1	8,049	0.05%
2021/05/03	10.9	529.20	18.1	531.60	522.00	-7.2	8,230	-0.09%
2021/04/29	8.1	547.48	8.1	547.48	543.00	0	8,285	0.00%
2021/04/28	6.5	549.09	11	550.18	547.00	-4.6	8,373	-0.05%
2021/04/27	6.3	557.39	1	560.00	555.00	5.3	8,464	0.06%
2021/04/26	6.4	558.19	4.1	557.53	560.00	2.3	8,557	0.03%
2021/04/23	30.2	559.20	21	559.57	554.00	9.2	8,685	0.11%
2021/04/22	19	550.68	8	553.50	546.00	11	8,861	0.12%
2021/04/21	11.1	559.83	3	560.67	557.00	8.1	9,069	0.09%
2021/04/20	6	574.16	19.2	568.83	571.00	-13.1	9,320	-0.14%
2021/04/19	10.2	555.18	7.1	555.17	553.00	3.1	9,393	0.03%
2021/04/16	8.3	547.58	9	548.67	551.00	-0.7	9,653	-0.01%
2021/04/15	2.1	545.54	4	546.75	553.00	-1.9	10,131	-0.02%
2021/04/14	11.3	547.33	10.3	547.54	546.00	1	10,236	0.01%
2021/04/13	10.6	559.59	5.1	559.60	556.00	5.5	10,413	0.05%
2021/04/12	11	569.37	3.1	567.10	563.00	8	10,560	0.08%
2021/04/09	8.3	581.10	10.6	579.89	578.00	-2.3	10,571	-0.02%
2021/04/08	24.2	584.62	10.4	583.16	587.00	13.9	10,609	0.13%
2021/04/07	1.1	564.26	9.2	565.72	570.00	-8	10,587	-0.08%
2021/04/06	2	560.50	3.1	560.58	562.00	-1.1	10,645	-0.01%
2021/04/01	6	549.84	4.1	550.39	553.00	1.9	10,672	0.02%
2021/03/31	2.2	557.01	0	0.00	553.00	2.2	10,747	0.02%
2021/03/30	1	560.00	3	564.01	563.00	-2	11,057	-0.02%
2021/03/29	6.4	557.44	5.1	559.22	554.00	1.3	11,140	0.01%
2021/03/26	5.1	556.44	15	556.67	559.00	-9.9	11,223	-0.09%
2021/03/25	13.2	545.76	10	544.40	542.00	3.2	11,290	0.03%
2021/03/24	6	548.67	8	551.25	552.00	-2	11,327	-0.02%
2021/03/23	2.1	554.52	1	555.00	554.00	1.1	11,551	0.01%
2021/03/22	5	551.00	7	555.14	563.00	-2	11,668	-0.02%
2021/03/19	9.2	547.78	9	548.56	552.00	0.2	11,983	0.00%
2021/03/18	7.1	560.46	4	564.75	559.00	3.1	12,076	0.03%
2021/03/17	13.2	570.81	6	570.67	568.00	7.2	12,371	0.06%
2021/03/16	11	584.82	18	584.56	579.00	-7	12,758	-0.05%
2021/03/15	1.1	568.29	10.3	573.01	580.00	-9.2	13,158	-0.07%
2021/03/12	31.2	574.64	31	575.68	572.00	0.2	13,230	0.00%
2021/03/11	41.4	558.44	40	559.85	565.00	1.3	13,241	0.01%
2021/03/10	11	537.36	11	537.09	534.00	0	13,112	0.00%
2021/03/09	13	539.54	13	541.14	535.00	0	13,284	0.00%
2021/03/08	15.2	557.02	10	558.40	547.00	5.2	13,266	0.04%
2021/03/05	14.2	566.54	11.1	567.23	564.00	3.1	13,334	0.02%
2021/03/04	10.3	578.54	6	581.67	575.00	4.3	13,528	0.03%
2021/03/03	13	586.46	16	587.00	592.00	-3	13,543	-0.02%
2021/03/02	6.4	590.79	9	592.80	583.00	-2.7	13,585	-0.02%
2021/02/26	18.4	596.68	15.1	597.81	593.00	3.3	13,877	0.02%
2021/02/25	15	617.73	14	617.79	614.00	1	14,159	0.01%
2021/02/24	39.2	624.27	23	622.57	612.00	16.2	14,233	0.11%
2021/02/23	40.1	629.46	48	629.21	637.00	-7.9	14,323	-0.06%
2021/02/22	19.1	621.68	23.4	623.20	620.00	-4.2	14,226	-0.03%
2021/02/19	5.1	605.40	13.4	604.80	609.00	-8.4	14,128	-0.06%
2021/02/18	20	616.70	25.1	619.33	612.00	-5.1	14,133	-0.04%
2021/02/17	53.3	615.28	55.6	618.57	623.00	-2.3	14,120	-0.02%
2021/02/05	10	591.50	12	589.17	588.00	-2	13,936	-0.01%
2021/02/04	19.1	585.64	14.2	585.60	583.00	4.9	13,989	0.04%
2021/02/03	22.6	593.95	42	589.90	593.00	-19.4	14,107	-0.14%
2021/02/02	19.1	586.90	29	591.45	596.00	-9.9	14,114	-0.07%
2021/02/01	34	567.12	36	566.86	573.00	-2	14,079	-0.01%
2021/01/29	23.2	585.09	21.1	585.03	574.00	2.2	13,973	0.02%
2021/01/28	34.2	580.05	23.4	582.77	577.00	10.8	13,970	0.08%
2021/01/27	29.1	594.94	27.1	595.38	597.00	2	14,095	0.01%
2021/01/26	27.1	616.97	32	607.64	597.00	-4.9	14,352	-0.03%
2021/01/25	46.3	628.67	43.5	626.48	626.00	2.9	14,157	0.02%
2021/01/22	23	611.13	21.4	609.83	608.00	1.6	13,907	0.01%
2021/01/21	17	604.65	22.2	602.68	608.00	-5.2	13,821	-0.04%
2021/01/20	26.1	599.94	28.1	598.14	594.00	-2	13,714	-0.01%
2021/01/19	26	608.54	25.2	608.56	608.00	0.8	13,633	0.01%
2021/01/18	20.1	597.14	22.5	596.29	602.00	-2.4	13,587	-0.02%
2021/01/15	47	610.30	52.5	608.32	602.00	-5.5	13,422	-0.04%
2021/01/14	34.3	601.64	15	603.00	608.00	19.3	13,162	0.15%
2021/01/13	23.2	595.51	27.1	594.34	604.00	-3.9	12,921	-0.03%
2021/01/12	23.3	580.07	38.4	578.32	575.00	-15	12,604	-0.12%
2021/01/11	40.9	590.22	25.1	589.96	592.00	15.8	12,407	0.13%
2021/01/08	80.5	558.14	73.1	556.05	572.00	7.4	12,221	0.06%
2021/01/07	14	523.57	22.3	524.15	529.00	-8.2	11,699	-0.07%
2021/01/06	22.1	517.96	16.2	522.37	513.00	6	11,576	0.05%
2021/01/05	27.6	528.97	26	528.54	528.00	1.6	11,391	0.01%
2021/01/04	11.1	519.29	17	520.12	520.00	-5.9	11,327	-0.05%
2020/12/31	14.2	517.76	14.2	516.08	518.00	0.1	11,391	0.00%
2020/12/30	33.6	513.99	54.2	517.55	521.00	-20.6	11,285	-0.18%
2020/12/29	21.3	507.78	7.1	508.84	506.00	14.2	11,147	0.13%
2020/12/28	5	502.50	11.1	501.41	502.00	-6.1	11,076	-0.06%
2020/12/25	11.1	505.19	13	500.62	500.00	-1.9	11,117	-0.02%
2020/12/24	85.4	515.47	81	507.85	504.00	4.4	11,211	0.04%
2020/12/23	22	487.82	18	487.97	492.00	4	10,873	0.04%
2020/12/22	20.3	484.77	18	485.28	477.50	2.3	10,803	0.02%
2020/12/21	13	479.42	19.1	480.06	482.00	-6.1	10,763	-0.06%
2020/12/18	18.2	492.15	28	488.61	485.50	-9.9	10,661	-0.09%
2020/12/17	29.1	487.57	49	481.22	495.00	-20	10,605	-0.19%
2020/12/16	15	496.80	9.2	497.63	495.50	5.8	10,384	0.06%
2020/12/15	38.3	496.61	32.1	496.76	488.50	6.2	10,241	0.06%
2020/12/14	9.3	516.86	25	515.92	520.00	-15.8	9,964	-0.16%
2020/12/11	79.4	512.97	61.2	511.62	518.00	18.2	9,826	0.19%
2020/12/10	42.5	510.15	76.4	509.22	509.00	-33.8	9,487	-0.36%
2020/12/09	72.1	490.70	84.2	493.37	499.00	-12	9,114	-0.13%
2020/12/08	18.1	465.18	17	467.41	466.50	1.1	8,669	0.01%
2020/12/07	46	463.73	32	462.17	458.50	14	8,607	0.16%
2020/12/04	10.2	459.39	8	458.44	459.00	2.2	8,562	0.03%
2020/12/03	29.1	461.69	45.2	460.20	460.50	-16.2	8,610	-0.19%
2020/12/02	22	451.32	15	450.57	450.00	7	8,368	0.08%
2020/12/01	21.1	448.77	25	448.56	454.00	-3.9	8,276	-0.05%
2020/11/30	23.1	445.67	18	446.69	442.00	5.1	8,157	0.06%
2020/11/27	12	433.33	23	434.70	436.00	-11	7,936	-0.14%
2020/11/26	12	427.58	8.3	425.61	428.50	3.8	7,906	0.05%
2020/11/25	52.1	434.01	52	429.96	423.00	0.1	7,934	0.00%
2020/11/24	65	435.31	62	436.02	437.50	3	7,624	0.04%
2020/11/23	12.1	416.28	20	416.50	418.50	-7.9	7,265	-0.11%
2020/11/20	17	413.24	26	412.46	412.00	-9	7,173	-0.13%
2020/11/19	6.2	404.53	21	404.05	404.00	-14.8	7,018	-0.21%
2020/11/18	3	398.67	4.1	400.00	399.50	-1.1	7,016	-0.02%
2020/11/17	4.1	399.15	12.1	399.88	398.50	-8	7,138	-0.11%
2020/11/16	23.1	398.10	13	398.00	396.50	10.1	7,492	0.13%
2020/11/13	10	398.35	10	398.10	397.00	0	7,674	0.00%
2020/11/12	8	396.69	7	395.95	395.50	1	7,652	0.01%
2020/11/11	23	389.98	27.1	394.24	392.50	-4	7,575	-0.05%
2020/11/10	17	388.76	14	390.18	388.00	3	7,471	0.04%
2020/11/09	4.1	387.51	18	387.47	388.00	-13.9	7,478	-0.19%
2020/11/06	24	384.04	34.4	383.79	381.50	-10.4	7,575	-0.14%
2020/11/05	11	383.45	29.1	383.81	386.50	-18.1	7,539	-0.24%
2020/11/04	66.1	381.24	67	382.12	381.50	-0.9	7,496	-0.01%
2020/11/03	61	376.81	46.6	375.38	377.50	14.4	7,553	0.19%
2020/11/02	1	356.00	8.1	353.90	352.50	-7.1	7,342	-0.10%
2020/10/30	2	350.25	9	354.61	355.50	-7	7,515	-0.09%
2020/10/29	4	349.75	6	350.42	351.00	-2	7,518	-0.03%
2020/10/28	2	359.50	4	358.00	357.00	-2	7,623	-0.03%
2020/10/27	10	356.50	2	359.50	359.00	8	7,710	0.10%
2020/10/26	3	363.00	4	358.50	363.00	-1	7,719	-0.01%
2020/10/23	2	353.50	1	353.00	354.00	1	7,812	0.01%
2020/10/22	0	0.00	25	353.06	354.50	-25	8,411	-0.30%
2020/10/21	1	358.50	1	362.00	356.50	0	8,727	0.00%
2020/10/20	2	357.75	3	358.83	360.00	-1	8,885	-0.01%
2020/10/19	5	362.20	3	362.17	360.00	2	9,021	0.02%
2020/10/16	6.5	359.50	13	360.38	359.50	-6.5	9,188	-0.07%
2020/10/15	2	354.00	1	354.00	354.00	1	9,252	0.01%
2020/10/14	4	355.38	0.2	355.00	354.00	3.8	9,294	0.04%
2020/10/13	3	356.00	7	354.79	356.50	-4	9,387	-0.04%
2020/10/12	21	359.43	21	357.07	353.00	0	9,402	0.00%
2020/10/08	31	361.90	12	362.50	363.00	19	9,359	0.20%
2020/10/07	3	355.50	4	356.25	356.00	-1	9,362	-0.01%
2020/10/06	3	355.50	3	357.67	355.50	0	9,463	0.00%
2020/10/05	4	352.25	41.1	354.20	354.50	-37.1	9,610	-0.39%
2020/09/30	18	350.53	18	349.78	351.50	0	9,742	0.00%
2020/09/29	19.1	348.43	30	348.98	348.00	-10.9	9,854	-0.11%
2020/09/28	1	326.50	2	329.50	331.50	-1	10,005	-0.01%
2020/09/25	6	324.08	2	324.50	324.00	4	10,214	0.04%
2020/09/24	26	334.09	5.8	333.56	331.00	20.2	10,258	0.20%
2020/09/23	5	342.00	1.2	342.79	341.50	3.8	10,305	0.04%
2020/09/22	2	343.00	2	343.00	344.00	0	10,435	0.00%
2020/09/21	5.5	352.36	9.8	348.76	348.00	-4.3	10,815	-0.04%
2020/09/18	3	356.83	3	357.67	357.00	0	11,006	0.00%
2020/09/17	6	361.08	11.2	358.67	357.50	-5.2	11,223	-0.05%
2020/09/16	5	353.80	2.9	354.40	353.00	2.2	11,480	0.02%
2020/09/15	6	356.08	8.1	355.38	355.50	-2.1	11,677	-0.02%
2020/09/14	7	352.93	21	354.90	358.50	-14	11,925	-0.12%
2020/09/11	3	346.50	5	347.90	349.50	-2	12,114	-0.02%
2020/09/10	25	351.06	16	349.22	345.00	9	12,332	0.07%
2020/09/09	15	347.43	7	347.07	350.50	8	12,512	0.06%
2020/09/08	6.1	347.21	21	347.07	350.00	-14.9	12,543	-0.12%
2020/09/07	5	340.10	5.1	336.79	335.50	-0.1	12,587	0.00%
2020/09/04	6	339.33	6	338.92	340.00	0	12,801	0.00%
2020/09/03	9	341.33	8.1	339.78	344.00	1	12,939	0.01%
2020/09/02	5	335.60	5	336.60	335.00	0	13,002	0.00%
2020/09/01	6	332.92	13	332.69	337.00	-7	13,192	-0.05%
2020/08/31	16.5	334.94	8	338.82	333.00	8.5	13,528	0.06%
2020/08/28	5	339.60	16	339.84	340.50	-11	13,726	-0.08%
2020/08/27	5	336.60	3	335.50	336.50	2	13,928	0.01%
2020/08/26	15	333.07	9	334.55	337.00	6	14,096	0.04%
2020/08/25	15	334.60	13	334.58	333.00	2	14,292	0.01%
2020/08/24	22	335.57	13	336.77	333.50	9	14,375	0.06%
2020/08/21	10	341.20	12	339.46	344.00	-2	14,441	-0.01%
2020/08/20	27.1	332.51	27	332.37	330.00	0.1	14,470	0.00%
2020/08/19	42.2	362.22	15	361.34	354.50	27.3	14,228	0.19%
2020/08/18	19	374.84	8	375.38	373.00	11	14,298	0.08%
2020/08/17	6	379.33	5	379.00	379.00	1	14,440	0.01%
2020/08/14	11	375.18	4	376.12	375.00	7	14,667	0.05%
2020/08/13	29.1	377.54	9	379.44	376.50	20.1	15,105	0.13%
2020/08/12	12	383.63	8	385.94	380.50	4	15,219	0.03%
2020/08/11	6	387.50	8	387.13	385.50	-2	15,357	-0.01%
2020/08/10	23	385.02	23	384.67	384.50	0	15,642	0.00%
2020/08/07	43	397.48	64	396.17	390.00	-21	15,917	-0.13%
2020/08/06	32	395.83	23.5	392.30	391.50	8.5	15,909	0.05%
2020/08/05	13.5	398.02	17	396.26	397.50	-3.5	15,991	-0.02%
2020/08/04	37	390.35	6	391.50	391.00	31	16,000	0.19%
2020/08/03	14	393.18	18	393.06	390.00	-4	16,227	-0.02%
2020/07/31	25	388.56	23	384.76	389.00	2	16,468	0.01%
2020/07/30	26	381.75	22	382.98	381.50	4	16,727	0.02%
2020/07/29	21	381.21	25.4	381.37	382.50	-4.4	17,464	-0.03%
2020/07/28	76	406.51	88	407.64	384.00	-12	17,642	-0.07%
2020/07/27	27.3	402.17	41.2	396.58	406.00	-13.9	17,457	-0.08%
2020/07/24	43	390.69	74	389.10	389.50	-31	17,439	-0.18%
2020/07/23	24	391.25	25	391.24	389.50	-1	17,949	-0.01%
2020/07/22	27.1	393.99	61	395.28	396.00	-33.9	18,359	-0.18%
2020/07/21	22	389.39	41.2	388.89	388.00	-19.2	18,441	-0.10%
2020/07/20	27	380.30	2	381.50	382.00	25	18,646	0.13%
2020/07/17	25	382.60	35	380.49	379.00	-10	18,968	-0.05%
2020/07/16	4	380.00	2	378.50	377.00	2	19,192	0.01%
2020/07/15	11	377.59	10.1	376.59	374.50	0.9	19,332	0.00%
2020/07/14	27	383.02	24	379.83	374.00	3	19,688	0.02%
2020/07/13	20	377.88	23	379.02	380.50	-3	19,916	-0.02%
2020/07/10	29	374.52	30	374.70	370.50	-1	20,835	0.00%
2020/07/09	24	382.50	15	382.23	379.50	9	20,941	0.04%
2020/07/08	36	390.17	20	388.20	387.00	16	21,081	0.08%
2020/07/07	72	389.60	63.5	390.17	392.50	8.5	21,183	0.04%
2020/07/06	40	376.30	34.5	376.01	378.50	5.5	21,407	0.03%
2020/07/03	36.4	379.46	35	377.61	377.00	1.4	21,730	0.01%
2020/07/02	21	378.71	17	377.82	377.00	4	21,947	0.02%
2020/07/01	35	382.09	27	383.70	379.50	8	22,053	0.04%
2020/06/30	82	377.51	55	380.63	381.00	27	22,017	0.12%
2020/06/29	36	394.96	38.1	394.50	391.00	-2.1	21,701	-0.01%
2020/06/24	31	410.21	31.1	410.05	407.50	-0.1	21,595	0.00%
2020/06/23	21	405.26	21	405.43	406.00	0	21,573	0.00%
2020/06/22	24	398.13	29	398.40	396.50	-5	21,487	-0.02%
2020/06/19	53.1	411.52	42	409.31	404.50	11.1	21,565	0.05%
2020/06/18	18	402.22	20.1	403.63	405.00	-2.1	21,525	-0.01%
2020/06/17	22	400.70	39	400.45	399.00	-17	21,523	-0.08%
2020/06/16	53	391.91	46	391.75	396.00	7	21,656	0.03%
2020/06/15	13	382.65	19	382.21	382.00	-6	21,862	-0.03%
2020/06/12	24	375.13	18	372.89	381.00	6	22,147	0.03%
2020/06/11	30	387.35	20	386.53	383.50	10	22,548	0.04%
2020/06/10	19	397.68	23.2	396.63	394.50	-4.2	22,704	-0.02%
2020/06/09	38	393.11	38	392.63	392.50	0	22,883	0.00%
2020/06/08	37.2	393.44	38.2	392.62	393.00	-1	23,169	0.00%
2020/06/05	52	395.85	63	392.90	387.50	-11	23,158	-0.05%
2020/06/04	59	399.50	50.1	400.92	400.50	8.9	23,039	0.04%
2020/06/03	33	390.05	42	391.98	392.00	-9	22,971	-0.04%
2020/06/02	35	386.56	33	384.59	383.00	2	22,862	0.01%
2020/06/01	54	380.69	52	381.01	385.50	2	22,847	0.01%
2020/05/29	55	369.06	55	369.14	370.50	0	22,950	0.00%
2020/05/28	25.2	376.02	30	375.22	370.00	-4.9	23,024	-0.02%
2020/05/27	40	373.89	41	373.54	376.00	-1	23,258	0.00%
2020/05/26	53	378.32	47	376.98	371.00	6	23,586	0.03%
2020/05/25	63	367.60	56	367.47	376.00	7	23,905	0.03%
2020/05/22	30	373.87	36.1	373.72	371.50	-6.1	23,914	-0.03%
2020/05/21	91.1	386.51	69	384.39	382.00	22.1	23,916	0.09%
2020/05/20	138	387.11	117	386.41	384.50	21	23,896	0.09%	大買/大賣/
2020/05/19	51	375.00	35	375.16	373.00	16	23,524	0.07%
2020/05/18	47.2	376.36	59	379.66	369.00	-11.8	23,519	-0.05%
2020/05/15	102	388.23	121	390.95	386.00	-19	23,501	-0.08%	大買/大賣/
2020/05/14	95.2	394.38	87.1	395.27	385.50	8.1	23,283	0.03%
2020/05/13	91	403.14	86	402.94	402.50	5	23,119	0.02%
2020/05/12	62	410.06	64	409.43	406.00	-2	22,927	-0.01%
2020/05/11	66	411.51	64.2	410.14	413.50	1.8	22,828	0.01%
2020/05/08	56.1	406.37	53	409.66	403.50	3.1	22,859	0.01%
2020/05/07	74	416.57	59.2	415.19	410.00	14.8	22,707	0.07%
2020/05/06	66.5	415.59	77	414.75	416.00	-10.5	22,443	-0.05%
2020/05/05	108	414.23	101	414.50	407.00	7	22,198	0.03%	大買/大賣/
2020/05/04	47	383.52	37	383.77	391.50	10	21,593	0.05%
2020/04/30	91.2	390.55	95.1	389.92	391.00	-3.9	21,506	-0.02%
2020/04/29	58.1	385.12	74	382.76	380.00	-15.9	21,313	-0.07%
2020/04/28	110	388.99	111	389.18	383.50	-1	21,175	0.00%	大買/大賣/
2020/04/27	107	361.11	143	364.09	379.50	-36	20,727	-0.17%	大買/大賣/
2020/04/24	57	344.53	44.1	343.43	345.00	12.9	20,206	0.06%
2020/04/23	62	346.98	69	346.63	344.00	-7	19,998	-0.04%
2020/04/22	75.1	331.95	65	330.82	344.00	10.1	19,743	0.05%
2020/04/21	47.1	335.46	55	335.17	326.00	-7.9	19,557	-0.04%
2020/04/20	43.1	340.76	44	340.92	343.00	-1	19,488	0.00%
2020/04/17	84	344.57	91.1	344.74	339.50	-7.1	19,382	-0.04%
2020/04/16	109	339.69	93	339.75	341.50	16	19,076	0.08%	大買/
2020/04/15	271.1	345.84	248	347.58	343.50	23.1	18,908	0.12%	大買/大賣/
2020/04/14	58.1	338.01	76	338.76	338.00	-18	18,422	-0.10%
2020/04/13	72	335.92	58	333.78	332.50	14	18,450	0.08%
2020/04/10	119	341.27	88	339.76	343.00	31	18,307	0.17%	大買/
2020/04/09	123	339.94	111.1	338.66	335.00	11.9	18,420	0.06%	大買/大賣/
2020/04/08	81	314.06	98.2	312.91	329.00	-17.2	17,944	-0.10%
2020/04/07	70.1	297.37	72.9	298.07	299.50	-2.8	17,628	-0.02%
2020/04/06	22	282.43	30.1	282.90	288.00	-8.1	17,532	-0.05%
2020/04/01	15	273.00	13	272.88	272.50	2	17,404	0.01%
2020/03/31	11	277.00	9	281.39	274.50	2	17,453	0.01%
2020/03/30	18	273.94	13	276.38	278.00	5	17,502	0.03%
2020/03/27	43.1	295.13	36	293.65	280.50	7.1	17,595	0.04%
2020/03/26	69.1	288.43	56	286.29	291.50	13.1	17,504	0.07%
2020/03/25	70	290.27	96.1	290.37	292.00	-26.1	17,609	-0.15%
2020/03/24	76	271.41	53	271.84	274.00	23	17,409	0.13%
2020/03/23	73	245.43	75	245.35	252.00	-2	17,266	-0.01%
2020/03/20	56	247.16	64.2	247.25	252.00	-8.2	17,066	-0.05%
2020/03/19	56.2	240.48	59.1	243.54	229.50	-2.9	16,768	-0.02%
2020/03/18	87	269.11	95.4	267.64	254.50	-8.4	16,462	-0.05%
2020/03/17	113	282.71	116	280.00	265.00	-3	16,208	-0.02%	大買/大賣/
2020/03/16	43.1	313.64	38	315.20	290.50	5.1	15,777	0.03%
2020/03/13	69	313.81	32	314.00	320.00	37	15,477	0.24%
2020/03/12	49.2	357.83	72	361.52	345.50	-22.8	15,311	-0.15%
2020/03/11	35	394.53	37	393.53	383.50	-2	14,998	-0.01%
2020/03/10	61	383.44	46	382.13	394.50	15	14,881	0.10%
2020/03/09	46.1	392.76	52	394.59	386.00	-6	14,982	-0.04%
2020/03/06	21	405.74	20	404.23	406.50	1	15,083	0.01%
2020/03/05	23	407.54	27	407.04	410.50	-4	15,072	-0.03%
2020/03/04	68	404.76	59	407.58	400.50	9	14,924	0.06%
2020/03/03	54	428.31	49.2	426.87	417.00	4.9	14,662	0.03%
2020/03/02	94.1	417.00	72.2	415.29	418.50	21.9	14,572	0.15%
2020/02/27	64	425.24	83	426.42	410.00	-19	14,332	-0.13%
2020/02/26	101	466.70	78.1	460.74	441.00	22.9	13,904	0.16%	大買/
2020/02/25	31.1	489.51	42	489.94	485.00	-10.9	13,410	-0.08%
2020/02/24	26.1	471.49	20	471.93	484.50	6.1	13,110	0.05%
2020/02/21	25	468.48	26	467.65	472.00	-1	12,946	-0.01%
2020/02/20	20	461.45	14	463.07	457.50	6	12,798	0.05%
2020/02/19	35	452.01	47	453.55	460.00	-12	12,707	-0.09%
2020/02/18	43	462.79	47	460.77	450.00	-4	12,599	-0.03%
2020/02/17	16.2	453.07	16	455.53	453.00	0.2	12,764	0.00%
2020/02/14	37	450.22	31	448.84	457.00	6	12,670	0.05%
2020/02/13	17	448.06	14	444.14	439.00	3	12,738	0.02%
2020/02/12	18	445.06	19.1	444.26	448.00	-1.1	12,673	-0.01%
2020/02/11	40	436.86	41	436.46	437.00	-1	12,601	-0.01%
2020/02/10	24	415.38	27	417.13	418.50	-3	12,441	-0.02%
2020/02/07	19.4	416.68	25	417.60	416.50	-5.6	12,358	-0.05%
2020/02/06	25	422.40	20	420.60	417.00	5	12,329	0.04%
2020/02/05	21	422.83	18	418.67	413.00	3	12,417	0.02%
2020/02/04	25	413.86	22	414.05	418.50	3	12,328	0.02%
2020/02/03	18	382.28	23	380.07	392.00	-5	12,189	-0.04%
2020/01/31	20	386.18	21	382.64	386.50	-1	12,084	-0.01%
2020/01/30	22.2	380.60	18.6	382.73	374.00	3.7	11,931	0.03%
2020/01/20	10.1	417.20	13	416.35	415.50	-3	11,795	-0.03%
2020/01/17	22.2	421.60	18	414.31	413.00	4.2	11,912	0.03%
2020/01/16	17	420.26	16	421.66	417.00	1	11,948	0.01%
2020/01/15	56	422.57	52	416.28	413.00	4	11,920	0.03%
2020/01/14	56	411.86	55.1	410.28	419.00	1	11,961	0.01%
2020/01/13	15	388.67	5	388.00	390.00	10	11,852	0.08%
2020/01/10	32.2	397.89	41	395.68	392.50	-8.9	11,859	-0.07%
2020/01/09	39	396.35	47	394.57	392.00	-8	11,944	-0.07%
2020/01/08	94.1	391.69	121	390.15	387.00	-27	11,937	-0.23%	大賣/
2020/01/07	68	423.32	27	423.09	414.00	41	11,645	0.35%
2020/01/06	46.4	464.40	32	462.58	460.00	14.4	11,658	0.12%
2020/01/03	46	459.32	56	460.54	468.00	-10	11,967	-0.08%
2020/01/02	22	438.52	18	436.11	436.00	4	11,787	0.03%
2019/12/31	28.1	434.52	27	439.46	437.00	1.1	11,843	0.01%
2019/12/30	33	427.38	38	427.11	436.00	-5	11,735	-0.04%
2019/12/27	12	406.33	12	408.13	411.00	0	11,692	0.00%
2019/12/26	52.1	406.18	47.1	405.67	402.00	5	12,023	0.04%
2019/12/25	58	400.16	54	401.97	403.50	4	12,124	0.03%
2019/12/24	53	393.44	54	394.31	395.00	-1	12,256	-0.01%
2019/12/23	8	386.06	4	386.50	383.00	4	12,052	0.03%
2019/12/20	76	395.13	68	396.28	389.50	8	11,942	0.07%
2019/12/19	11	381.86	12	381.58	383.00	-1	11,581	-0.01%
2019/12/18	6	380.42	8	378.56	376.50	-2	11,516	-0.02%
2019/12/17	10	378.20	6	377.42	377.00	4	11,409	0.04%
2019/12/16	5	379.00	7.1	379.36	379.00	-2.1	11,374	-0.02%
2019/12/13	10	380.20	23	380.20	376.50	-13	11,419	-0.11%
2019/12/12	18	378.14	18	378.28	381.50	0	11,277	0.00%
2019/12/11	23	372.57	28	375.75	378.50	-5	11,125	-0.04%
2019/12/10	11	370.55	2	369.75	368.00	9	10,969	0.08%
2019/12/09	21	376.71	23	376.65	372.50	-2	10,944	-0.02%
2019/12/06	8	362.50	5	364.30	369.00	3	10,805	0.03%
2019/12/05	14	367.04	15	362.87	362.00	-1	10,769	-0.01%
2019/12/04	82	367.10	67	363.58	361.00	15	10,820	0.14%
2019/12/03	50	348.88	58	355.33	363.00	-8	10,523	-0.08%
2019/12/02	5	332.10	8	330.13	338.00	-3	10,264	-0.03%
2019/11/29	13	333.92	7	330.21	330.00	6	10,445	0.06%
2019/11/28	4	335.38	3	336.00	335.00	1	10,723	0.01%
2019/11/27	12	333.17	15	334.43	336.50	-3	10,677	-0.03%
2019/11/26	8.1	329.89	20	329.90	326.50	-11.9	10,604	-0.11%
2019/11/25	1	322.50	9	321.78	322.50	-8	10,538	-0.08%
2019/11/22	1	316.50	4	317.38	317.00	-3	10,642	-0.03%
2019/11/21	11	316.86	11	316.36	318.50	0	10,783	0.00%
2019/11/20	7	320.14	10	321.15	320.00	-3	10,782	-0.03%
2019/11/19	10	322.15	9	321.28	323.50	1	10,827	0.01%
2019/11/18	7	320.36	8	320.63	317.50	-1	10,776	-0.01%
2019/11/15	12	323.75	12	323.04	321.00	0	10,764	0.00%
2019/11/14	67	328.98	77	328.81	326.50	-10	10,669	-0.09%
2019/11/13	5	310.50	3	310.50	310.50	2	10,231	0.02%
2019/11/11	31	287.02	32	289.56	282.50	-1	10,261	-0.01%
2019/11/08	19	309.50	24	307.71	307.00	-5	10,018	-0.05%
2019/11/07	24	309.48	26	306.42	306.00	-2	10,047	-0.02%
2019/11/06	8	310.06	4	309.38	307.00	4	9,990	0.04%
2019/11/05	7	312.86	8	313.50	312.00	-1	9,972	-0.01%
2019/11/04	10	315.95	13	313.69	312.50	-3	9,989	-0.03%
2019/11/01	21	306.57	21	308.02	316.00	0	10,092	0.00%
2019/10/31	9	320.44	6	318.08	314.00	3	9,931	0.03%
2019/10/30	23	321.37	32	321.02	320.50	-9	9,866	-0.09%
2019/10/29	4	317.88	4	319.38	318.00	0	9,798	0.00%
2019/10/28	4	317.50	5	317.40	316.50	-1	9,828	-0.01%
2019/10/25	19	317.95	7.1	317.91	316.00	11.9	9,810	0.12%
2019/10/24	28	318.27	29	318.64	317.00	-1	9,735	-0.01%
2019/10/23	5	312.30	4	312.50	312.50	1	9,601	0.01%
2019/10/22	9	314.28	12	315.79	311.50	-3	9,502	-0.03%
2019/10/21	23	318.09	33	317.74	313.50	-10	9,444	-0.11%
2019/10/18	4	311.25	5	312.30	312.50	-1	9,240	-0.01%
2019/10/17	12	305.42	13	304.96	310.50	-1	9,121	-0.01%
2019/10/16	21	305.17	18	305.50	302.00	3	9,068	0.03%
2019/10/15	33	312.56	46	307.93	306.00	-13	8,890	-0.15%
2019/10/14	27.2	311.57	18	312.31	314.50	9.2	8,738	0.10%
2019/10/09	57.1	298.30	22	297.39	301.50	35.1	8,561	0.41%
2019/10/08	33	287.55	56	283.69	298.50	-23	8,237	-0.28%
2019/10/07	24	271.81	37	272.27	276.00	-13	7,784	-0.17%
2019/10/04	20	265.33	13	265.31	261.00	7	7,557	0.09%
2019/10/03	13	266.15	20	265.88	265.50	-7	7,488	-0.09%
2019/10/02	32	267.98	27	268.04	269.00	5	7,398	0.07%
2019/10/01	42	261.71	63.1	261.20	268.00	-21.1	7,267	-0.29%
2019/09/27	40.1	244.13	33	244.59	246.50	7.1	6,985	0.10%
2019/09/26	29	239.00	105	238.83	238.50	-76	6,770	-1.12%	大賣/
2019/09/25	27	228.50	11.1	228.11	229.50	15.9	6,527	0.24%
2019/09/24	25	232.50	2.1	231.78	231.50	22.9	6,602	0.35%
2019/09/23	30	233.00	2	233.25	233.00	28	6,636	0.42%
2019/09/20	4.1	232.79	4	233.75	233.50	0.1	6,677	0.00%
2019/09/19	2	232.75	2	233.50	232.00	0	6,633	0.00%
2019/09/18	4	233.75	4	234.75	232.50	0	6,690	0.00%
2019/09/17	24	237.71	20	235.20	233.50	4	6,698	0.06%
2019/09/16	3	229.00	3	229.83	231.50	0	6,647	0.00%
2019/09/12	7	232.21	8	232.44	231.00	-1	6,833	-0.01%
2019/09/11	7	230.21	7	230.29	230.00	0	6,911	0.00%
2019/09/10	8	229.00	5	229.60	228.50	3	6,957	0.04%
2019/09/09	3	234.67	7	235.43	233.00	-4	7,005	-0.06%
2019/09/06	10	240.40	8.4	239.90	237.00	1.6	6,985	0.02%
2019/09/05	17	238.85	19	238.13	238.00	-2	6,921	-0.03%
2019/09/04	13	236.27	9	234.56	234.50	4	6,792	0.06%
2019/09/03	13	235.54	26	234.94	235.50	-13	6,765	-0.19%
2019/09/02	50	234.51	37	234.45	236.00	13	6,703	0.19%
2019/08/30	30	220.27	41	221.72	227.00	-11	6,498	-0.17%
2019/08/29	10	204.85	5	206.30	206.50	5	6,338	0.08%
2019/08/28	5	205.20	5	205.60	204.50	0	6,369	0.00%
2019/08/27	13	209.69	9	209.06	203.00	4	6,348	0.06%
2019/08/26	19	212.82	9	211.78	209.00	10	6,334	0.16%
2019/08/23	5.4	257.31	22	258.07	258.00	-16.6	6,231	-0.27%
2019/08/22	8	254.63	8	255.25	253.00	0	6,180	0.00%
2019/08/21	23	259.93	1	259.50	257.50	22	6,140	0.36%
2019/08/20	4	266.50	8	266.75	265.50	-4	6,076	-0.07%
2019/08/19	3	264.50	2	265.25	264.50	1	6,067	0.02%
2019/08/16	5	264.80	3	264.17	263.50	2	6,169	0.03%
2019/08/15	4	263.63	7	264.07	264.50	-3	6,197	-0.05%
2019/08/14	5	271.20	10	269.75	268.50	-5	6,242	-0.08%
2019/08/13	6	264.92	4	266.00	266.50	2	6,223	0.03%
2019/08/12	4	267.00	13	265.15	268.50	-9	6,311	-0.14%
2019/08/08	4	255.50	4	256.00	257.00	0	6,341	0.00%
2019/08/07	6	254.25	4	255.00	250.50	2	6,380	0.03%
2019/08/06	7	255.21	3	257.33	258.50	4	6,530	0.06%
2019/08/05	19	264.03	18	265.22	260.00	1	6,653	0.02%
2019/08/02	14	259.68	15	259.70	257.50	-1	6,659	-0.02%
2019/08/01	9	266.44	6	267.42	266.00	3	6,678	0.04%
2019/07/31	7	263.71	8	264.38	266.00	-1	6,735	-0.01%
2019/07/30	10	264.65	5	263.70	264.50	5	6,751	0.07%
2019/07/29	6	258.50	5	257.90	258.50	1	6,693	0.01%
2019/07/26	0	0.00	5	257.10	259.50	-5	6,791	-0.07%
2019/07/25	4	257.00	4	256.89	258.00	0	6,811	0.00%
2019/07/24	8	257.63	7	258.57	255.50	1	6,857	0.01%
2019/07/23	4	255.75	5	257.20	255.00	-1	7,072	-0.01%
2019/07/22	6	254.83	3	253.33	253.00	3	7,114	0.04%
2019/07/19	14	257.32	19	259.16	257.50	-5	7,278	-0.07%
2019/07/18	7	261.00	11	260.27	259.00	-4	7,308	-0.05%
2019/07/17	3	267.67	4	268.38	267.00	-1	7,339	-0.01%
2019/07/16	11	270.55	8	270.19	269.50	3	7,398	0.04%
2019/07/15	27	267.26	25.1	265.93	267.50	1.9	7,462	0.03%
2019/07/12	15	272.37	7	273.00	273.50	8	7,635	0.10%
2019/07/11	6	271.50	9	271.78	271.50	-3	7,939	-0.04%
2019/07/10	12	265.92	14	266.93	269.00	-2	7,981	-0.03%
2019/07/09	8	266.13	8	268.75	264.00	0	7,998	0.00%
2019/07/08	2.1	276.00	1.7	276.00	275.00	0.4	7,963	0.01%
2019/07/05	5	278.30	8	278.06	278.00	-3	8,066	-0.04%
2019/07/04	14	278.68	17	277.26	277.00	-3	8,069	-0.04%
2019/07/03	13	270.73	5	270.70	270.00	8	8,107	0.10%
2019/07/02	18	272.47	20	271.88	271.50	-2	8,194	-0.02%
2019/07/01	6	271.58	10	271.55	272.50	-4	8,287	-0.05%
2019/06/28	7	265.57	2	268.50	264.00	5	8,235	0.06%
2019/06/27	8	268.38	6	268.25	267.50	2	8,232	0.02%
2019/06/26	13	265.31	4	264.75	266.00	9	8,216	0.11%
2019/06/25	7	265.71	4.2	266.17	263.50	2.9	8,208	0.03%
2019/06/24	3	268.67	6	268.33	271.00	-3	8,203	-0.04%
2019/06/21	17	267.59	8	265.88	267.50	9	8,223	0.11%
2019/06/20	15	271.13	32	272.38	270.00	-17	8,264	-0.21%
2019/06/19	12	263.38	18	263.53	264.00	-6	8,166	-0.07%
2019/06/18	12	259.38	7	259.71	258.00	5	8,118	0.06%
2019/06/17	8	254.50	9	256.17	261.00	-1	8,121	-0.01%
2019/06/14	8	249.94	10	250.30	251.00	-2	8,100	-0.02%
2019/06/13	1	246.50	1	248.00	247.00	0	8,139	0.00%
2019/06/12	20	248.55	14	248.32	249.00	6	8,412	0.07%
2019/06/11	16	248.56	13	248.73	251.50	3	8,450	0.04%
2019/06/10	11	250.05	8	249.50	251.00	3	8,413	0.04%
2019/06/06	22	249.36	21	248.69	245.00	1	8,470	0.01%
2019/06/05	39	264.13	32	260.67	256.00	7	8,406	0.08%
2019/06/04	15	265.03	8	264.44	263.50	7	8,298	0.08%
2019/06/03	13	260.81	14	260.25	262.00	-1	8,309	-0.01%
2019/05/31	16	256.44	20	255.83	261.00	-4	8,295	-0.05%
2019/05/30	11	255.59	13	255.23	251.00	-2	8,268	-0.02%
2019/05/29	3	248.00	6	252.17	255.00	-3	8,300	-0.04%
2019/05/28	9	246.61	1	244.50	245.50	8	8,516	0.09%
2019/05/27	6	244.25	5	243.70	245.00	1	8,683	0.01%
2019/05/24	1	245.50	9	244.56	242.00	-8	8,740	-0.09%
2019/05/23	17.2	244.48	21	245.45	244.50	-3.8	8,862	-0.04%
2019/05/22	11	258.68	1	259.50	253.50	10	8,826	0.11%
2019/05/21	7.3	255.78	7	255.86	258.00	0.3	8,950	0.00%
2019/05/20	6	250.83	4	253.88	251.50	2	8,962	0.02%
2019/05/17	19.2	250.00	19	250.63	249.50	0.2	9,055	0.00%
2019/05/16	12.1	251.83	12	252.46	249.00	0.1	9,151	0.00%
2019/05/15	11	261.05	8	260.38	259.00	3	9,247	0.03%
2019/05/14	20	258.45	25	254.20	258.00	-5	9,619	-0.05%
2019/05/13	29.1	271.00	17	271.85	259.50	12.1	9,767	0.12%
2019/05/10	53.1	285.26	62	285.26	280.50	-9	9,627	-0.09%
2019/05/09	7	289.00	31	289.15	286.00	-24	9,500	-0.25%
2019/05/08	27	289.69	23	289.59	294.50	4	9,514	0.04%
2019/05/07	8	296.00	4	294.00	293.00	4	9,594	0.04%
2019/05/06	8	293.25	11	293.86	293.50	-3	9,807	-0.03%
2019/05/03	9	299.89	6	299.33	300.00	3	9,747	0.03%
2019/05/02	3	301.67	12	302.38	303.50	-9	9,674	-0.09%
2019/04/30	11	302.59	9	302.56	304.50	2	9,690	0.02%
2019/04/29	28	305.41	10	305.55	300.50	18	9,725	0.19%
2019/04/26	26	318.48	25	318.56	319.00	1	9,583	0.01%
2019/04/25	33	310.11	35	309.40	321.50	-2	9,624	-0.02%
2019/04/24	7	321.43	2	320.75	319.50	5	9,552	0.05%
2019/04/23	7	322.43	12	322.00	321.50	-5	9,640	-0.05%
2019/04/22	6	329.58	3	331.83	327.50	3	9,626	0.03%
2019/04/19	14	333.64	11	331.68	333.50	3	9,748	0.03%
2019/04/18	29	345.57	31	344.58	331.00	-2	9,862	-0.02%
2019/04/17	54	340.73	53	341.59	345.00	1	9,990	0.01%
2019/04/16	10	333.15	28	332.71	332.50	-18	9,759	-0.18%
2019/04/15	19	330.13	26	329.85	330.50	-7	9,814	-0.07%
2019/04/12	15	327.60	7	327.29	326.00	8	10,131	0.08%
2019/04/11	20	332.83	9	331.78	329.00	11	10,283	0.11%
2019/04/10	9	328.78	8.1	328.33	329.00	0.9	10,265	0.01%
2019/04/09	35	328.80	24	330.29	330.00	11	10,321	0.11%
2019/04/08	10	330.95	7	330.36	324.50	3	10,433	0.03%
2019/04/03	17	330.44	24	329.08	330.00	-7	10,555	-0.07%
2019/04/02	6	321.17	4	321.88	320.00	2	10,591	0.02%
2019/04/01	3	324.17	3	324.33	321.00	0	10,685	0.00%
2019/03/29	6	325.75	9	326.11	323.00	-3	10,728	-0.03%
2019/03/28	7	323.57	5	323.20	322.00	2	10,981	0.02%
2019/03/27	10	324.15	1	324.00	324.00	9	11,222	0.08%
2019/03/26	9	322.67	3	322.67	323.00	6	11,369	0.05%
2019/03/25	17	319.35	13	319.50	318.00	4	11,539	0.03%
2019/03/22	7	335.93	6	336.00	331.00	1	11,684	0.01%
2019/03/21	6	334.25	9	333.83	334.50	-3	11,979	-0.03%
2019/03/20	6	335.75	3	334.33	334.50	3	12,400	0.02%
2019/03/19	9	337.78	6	337.17	333.50	3	12,527	0.02%
2019/03/18	12	345.67	10	345.75	341.00	2	12,700	0.02%
2019/03/15	38	349.22	32	348.69	345.50	6	12,962	0.05%
2019/03/14	7	337.93	6	338.92	339.00	1	12,989	0.01%
2019/03/13	4	334.25	8	333.94	338.00	-4	13,305	-0.03%
2019/03/12	10	339.10	17	334.97	332.00	-7	13,549	-0.05%
2019/03/11	14	338.11	13	334.27	339.50	1	13,804	0.01%
2019/03/08	9	333.00	10	331.66	336.50	-1	14,058	-0.01%
2019/03/07	9	334.22	12	335.50	336.00	-3	14,258	-0.02%
2019/03/06	2	344.00	1	344.47	339.50	1	14,670	0.01%
2019/03/05	7	343.36	6	342.17	340.00	1	15,102	0.01%
2019/03/04	7	344.14	18	345.06	349.50	-11	15,341	-0.07%
2019/02/27	34	350.76	34	349.82	346.00	0	15,421	0.00%
2019/02/26	25	378.96	23	379.20	372.00	2	15,363	0.01%
2019/02/25	10	379.05	11	377.23	375.00	-1	15,588	-0.01%
2019/02/22	22	378.70	23	379.78	375.50	-1	15,898	-0.01%
2019/02/21	5	373.70	11	375.32	381.00	-6	15,977	-0.04%
2019/02/20	26	378.21	29	377.95	373.00	-3	16,022	-0.02%
2019/02/19	14	370.79	9	370.33	368.00	5	16,155	0.03%
2019/02/18	19	370.03	14	369.71	371.50	5	16,227	0.03%
2019/02/15	23	364.89	27	363.89	360.00	-4	16,313	-0.02%
2019/02/14	13	378.88	20	379.55	375.50	-7	16,411	-0.04%
2019/02/13	63	376.31	33	374.03	382.50	30	16,498	0.18%
2019/02/12	18	345.86	22	346.52	352.00	-4	16,465	-0.02%
2019/02/11	6	326.00	10	326.06	328.00	-4	16,537	-0.02%
2019/01/30	6	323.33	8.1	323.49	321.50	-2.1	17,013	-0.01%
2019/01/29	3	319.67	1	319.00	321.00	2	17,472	0.01%
2019/01/28	25	334.60	21	335.40	328.00	4	17,718	0.02%
2019/01/25	18	328.28	27	326.69	328.50	-9	18,290	-0.05%
2019/01/24	5	317.30	4	317.00	315.00	1	18,538	0.01%
2019/01/23	4	315.25	3	313.67	316.50	1	19,031	0.01%
2019/01/22	7	316.64	7	318.21	316.50	0	19,435	0.00%
2019/01/21	11	323.36	9	323.22	320.00	2	19,803	0.01%
2019/01/18	10	317.00	8	316.69	318.50	2	20,210	0.01%
2019/01/17	18	319.44	18	318.06	313.50	0	20,494	0.00%
2019/01/16	23	317.02	16	317.41	317.50	7	20,815	0.03%
2019/01/15	29	311.88	27	312.46	314.00	2	21,044	0.01%
2019/01/14	14	306.43	15	306.37	307.00	-1	21,175	0.00%
2019/01/11	38	309.58	40	308.69	306.00	-2	21,492	-0.01%
2019/01/10	18	306.36	17	305.82	304.50	1	21,530	0.00%
2019/01/09	48	310.95	51	309.05	303.50	-3	21,682	-0.01%
2019/01/08	18	295.14	16	294.69	294.00	2	21,582	0.01%
2019/01/07	27	298.30	26	298.48	296.50	1	21,821	0.00%
2019/01/04	51	290.98	49	290.80	289.50	2	22,086	0.01%
2019/01/03	25	308.62	24	310.40	303.00	1	22,148	0.00%
2019/01/02	20	318.38	17	318.85	314.00	3	22,326	0.01%
2018/12/28	21	321.33	20	321.83	319.00	1	22,743	0.00%
2018/12/27	59	326.32	56	324.31	321.00	3	23,057	0.01%
2018/12/26	29	329.26	32	329.98	314.00	-3	23,010	-0.01%
2018/12/25	21.1	322.30	25	323.30	328.50	-3.9	22,973	-0.02%
2018/12/24	22	323.30	27	324.02	331.00	-5	23,045	-0.02%
2018/12/22	31	324.16	31	323.82	322.50	0	23,071	0.00%
2018/12/21	48	315.83	54	316.14	328.00	-6	23,401	-0.03%
2018/12/20	33	312.94	28	311.50	314.00	5	23,379	0.02%
2018/12/19	27	324.89	30	325.23	320.00	-3	23,332	-0.01%
2018/12/18	32	315.98	32	316.48	320.00	0	23,364	0.00%
2018/12/17	39	319.94	43	319.45	321.50	-4	23,451	-0.02%
2018/12/14	70	309.26	75	304.74	320.00	-5	23,654	-0.02%
2018/12/13	62	321.26	60	321.87	314.50	2	23,631	0.01%
2018/12/12	31	340.58	36	340.74	338.50	-5	23,390	-0.02%
2018/12/11	51	327.92	46	328.39	332.00	5	23,313	0.02%
2018/12/10	44	333.66	48.1	334.78	323.50	-4.1	23,451	-0.02%
2018/12/07	63	352.84	56	351.58	356.50	7	23,309	0.03%
2018/12/06	55	369.88	50	366.23	349.50	5	23,214	0.02%
2018/12/05	55	388.10	44	388.94	388.00	11	23,066	0.05%
2018/12/04	49.1	408.65	40	406.44	401.50	9.1	23,116	0.04%
2018/12/03	22	400.34	15	404.70	407.00	7	23,138	0.03%
2018/11/30	33	364.67	40	366.26	370.00	-7	23,150	-0.03%
2018/11/29	64	368.99	66	368.27	359.50	-2	23,039	-0.01%
2018/11/28	52	355.16	49.1	355.38	357.50	2.9	22,901	0.01%
2018/11/27	54	337.44	26	334.79	340.00	28	22,647	0.12%
2018/11/26	19	323.89	18	323.67	327.00	1	22,440	0.00%
2018/11/23	31	329.50	33	327.71	319.00	-2	22,378	-0.01%
2018/11/22	82	342.24	72	342.97	332.00	10	22,313	0.04%
2018/11/21	65	326.68	75.2	326.73	340.00	-10.2	22,117	-0.05%
2018/11/20	38	318.66	37	318.39	321.00	1	21,995	0.00%
2018/11/19	29	314.37	39	315.26	317.50	-10	21,950	-0.05%
2018/11/16	77	317.05	101	317.19	310.00	-24	21,979	-0.11%	大賣/
2018/11/15	37	308.51	33	308.15	312.00	4	21,801	0.02%
2018/11/14	57	311.71	54	311.98	306.00	3	21,837	0.01%
2018/11/13	68	302.06	71	299.82	311.00	-3	21,884	-0.01%
2018/11/12	58	309.41	57	309.96	310.00	1	21,928	0.00%
2018/11/09	93	323.60	93	323.96	329.00	0	21,966	0.00%
2018/11/08	79.1	338.44	79	338.97	324.00	0.1	21,832	0.00%
2018/11/07	128	320.20	122	316.43	331.00	6	21,787	0.03%	大買/大賣/
2018/11/06	93	324.53	108	326.02	308.00	-15	21,693	-0.07%	大賣/
2018/11/05	76	339.93	73	339.63	340.00	3	21,585	0.01%
2018/11/02	142	363.03	134.1	361.47	345.50	7.9	21,659	0.04%	大買/大賣/
2018/11/01	97	334.79	87.1	333.90	347.00	9.9	21,253	0.05%
2018/10/31	92	316.39	101	315.40	315.50	-9	20,947	-0.04%	大賣/
2018/10/30	89	307.41	90	307.22	298.00	-1	20,601	0.00%
2018/10/29	107	322.91	103	322.07	320.00	4	20,523	0.02%	大買/大賣/
2018/10/26	105	322.37	104	321.18	324.00	1	20,366	0.00%	大買/大賣/
2018/10/25	63.1	322.61	77	323.09	315.50	-13.9	20,022	-0.07%
2018/10/24	92	361.34	100	361.24	349.00	-8	19,958	-0.04%
2018/10/23	74	375.78	56	378.13	366.00	18	19,663	0.09%
2018/10/22	56	385.14	52	385.25	390.00	4	19,377	0.02%
2018/10/19	64	395.79	55	396.19	394.00	9	19,227	0.05%
2018/10/18	36	423.29	34	423.41	421.50	2	18,942	0.01%
2018/10/17	117	435.94	124	430.96	418.00	-7	18,861	-0.04%	大買/大賣/
2018/10/16	38	419.34	45	419.03	419.00	-7	18,685	-0.04%
2018/10/15	51	418.97	49	418.64	410.00	2	18,626	0.01%
2018/10/12	62.8	405.63	69	406.57	415.00	-6.2	18,516	-0.03%
2018/10/11	58	392.36	57	391.96	388.00	1	18,424	0.01%
2018/10/09	72	415.44	63	416.22	423.50	9	18,235	0.05%
2018/10/08	93	393.04	113	392.12	404.00	-20	17,981	-0.11%	大賣/
2018/10/05	62	422.54	50.1	421.76	403.00	11.9	17,564	0.07%
2018/10/04	41	452.01	46	455.33	446.00	-5	17,277	-0.03%
2018/10/03	31.9	453.87	25.1	455.78	451.00	6.8	17,402	0.04%
2018/10/02	28	469.09	36	471.04	458.00	-8	17,240	-0.05%
2018/10/01	24.1	463.39	17	462.21	470.00	7.1	17,144	0.04%
2018/09/28	38.1	463.49	50	462.93	459.00	-11.9	17,136	-0.07%
2018/09/27	33.1	475.90	28	476.45	466.00	5.1	16,819	0.03%
2018/09/26	22.3	500.63	17	501.29	490.00	5.3	16,641	0.03%
2018/09/25	40.1	514.84	41	513.88	506.00	-1	16,651	-0.01%
2018/09/21	52.1	504.92	57	503.22	514.00	-5	16,571	-0.03%
2018/09/20	59.1	481.40	62	479.57	490.00	-2.9	16,382	-0.02%
2018/09/19	37.1	500.32	37.2	500.94	479.00	-0.1	15,986	0.00%
2018/09/18	53.3	511.90	45	512.16	501.00	8.3	15,768	0.05%
2018/09/17	16	529.94	20	531.90	533.00	-4	15,646	-0.03%
2018/09/14	58.2	527.31	56.1	522.77	534.00	2.1	15,608	0.01%
2018/09/13	24.2	534.78	23	527.26	508.00	1.2	15,358	0.01%
2018/09/12	63	531.51	64.1	526.39	528.00	-1.1	15,240	-0.01%
2018/09/11	76	548.63	77	546.30	546.00	-1	15,244	-0.01%
2018/09/10	42.1	536.56	40	538.00	532.00	2.1	15,046	0.01%
2018/09/07	79	568.61	71.1	573.14	545.00	8	14,799	0.05%
2018/09/06	52.1	607.11	51	611.51	595.00	1.1	14,466	0.01%
2018/09/05	30	623.90	29.2	622.13	611.00	0.8	14,238	0.01%
2018/09/04	63	620.02	63	622.67	630.00	0	14,222	0.00%
2018/09/03	36.3	659.65	15.1	663.30	629.00	21.2	13,956	0.15%
2018/08/31	19	697.11	16.2	697.88	698.00	2.8	13,827	0.02%
2018/08/30	21	698.52	19.1	700.61	696.00	1.9	13,859	0.01%
2018/08/29	22.1	697.16	32	697.94	705.00	-9.9	13,851	-0.07%
2018/08/28	26	687.54	17	693.65	675.00	9	13,739	0.07%
2018/08/27	21	683.05	35	689.40	695.00	-14	13,582	-0.10%
2018/08/24	22	643.55	23.2	638.34	643.00	-1.2	13,402	-0.01%
2018/08/23	27.1	642.10	25	643.11	628.00	2.1	13,317	0.02%
2018/08/22	19	661.05	15	662.13	650.00	4	13,214	0.03%
2018/08/21	36	665.39	49	659.04	673.00	-13	13,070	-0.10%
2018/08/20	48.3	635.96	46	635.63	662.00	2.3	12,901	0.02%
2018/08/17	73.9	660.07	49.4	656.94	630.00	24.5	12,641	0.19%
2018/08/16	52.1	651.37	69	637.70	663.00	-16.9	12,302	-0.14%
2018/08/15	69	614.61	75	617.43	610.00	-6	12,018	-0.05%
2018/08/14	74	620.57	74	620.14	637.00	0	11,792	0.00%
2018/08/13	111.1	619.31	98	619.67	597.00	13.1	11,467	0.11%	大買/
2018/08/10	93.3	690.55	83.6	689.78	651.00	9.8	11,084	0.09%
2018/08/09	96.2	732.07	76	732.50	720.00	20.2	10,698	0.19%
2018/08/08	36.3	778.83	40	780.18	742.00	-3.7	10,347	-0.04%
2018/08/07	40	759.70	38.1	743.67	788.00	1.9	10,030	0.02%
2018/08/06	37.1	740.53	38	742.39	724.00	-0.9	10,095	-0.01%
2018/08/03	45	720.47	44.3	716.87	730.00	0.7	10,156	0.01%
2018/08/02	27.5	744.95	15	739.33	716.00	12.5	9,950	0.13%
2018/08/01	36.2	788.74	28	791.64	795.00	8.2	9,883	0.08%
2018/07/31	56.4	811.61	38	803.34	781.00	18.4	9,829	0.19%
2018/07/30	53.2	865.32	20	888.45	840.00	33.2	9,636	0.34%
2018/07/27	9	920.56	10	919.60	933.00	-1	9,581	-0.01%
2018/07/26	18.2	931.39	17	921.94	915.00	1.2	9,643	0.01%
2018/07/25	38	909.01	94.2	905.84	925.00	-56.2	9,619	-0.58%
2018/07/24	30	861.57	34.2	865.80	893.00	-4.2	9,720	-0.04%
2018/07/23	39.1	825.07	50	826.18	843.00	-10.9	9,844	-0.11%
2018/07/20	27.4	871.41	28.2	855.70	812.00	-0.8	9,892	-0.01%
2018/07/19	18.2	871.02	20	870.89	892.00	-1.8	9,848	-0.02%
2018/07/18	26.2	911.01	24	896.88	860.00	2.2	9,781	0.02%
2018/07/17	40.4	920.32	21	926.48	904.00	19.4	9,682	0.20%
2018/07/16	45.1	959.39	26.1	961.90	962.00	19	9,580	0.20%
2018/07/13	14	1012.71	36	1021.11	998.00	-22	9,632	-0.23%
2018/07/12	15.1	992.78	8	999.00	1005.00	7.1	9,608	0.07%
2018/07/11	32	994.06	27.1	989.35	965.00	5	9,508	0.05%
2018/07/10	3	1030.00	8	1035.00	1045.00	-5	9,173	-0.05%
2018/07/09	7.1	1031.48	5	1036.00	1020.00	2.1	9,168	0.02%
2018/07/06	15	1130.00	20	1098.25	1175.00	-5	9,120	-0.05%
2018/07/05	15	1147.00	14	1131.07	1115.00	1	9,021	0.01%
2018/07/04	10	1191.50	10	1192.00	1180.00	0	8,974	0.00%
2018/07/03	80	1206.62	23	1258.53	1165.00	57	8,943	0.64%
2018/07/02	19	1185.26	19	1203.17	1230.00	0	8,742	0.00%
2018/06/29	19	1098.16	22	1101.59	1125.00	-3	8,658	-0.03%
2018/06/28	19	1048.42	22	1036.36	1055.00	-3	8,572	-0.03%
2018/06/27	24	1053.13	23	1053.70	1020.00	1	8,554	0.01%
2018/06/26	22	977.23	24	972.92	1035.00	-2	8,482	-0.02%
2018/06/25	14	965.14	15	964.93	949.00	-1	8,446	-0.01%
2018/06/22	19	952.37	16	957.56	942.00	3	8,464	0.04%
2018/06/21	19	1023.26	18	1033.61	987.00	1	8,456	0.01%
2018/06/20	38.1	999.16	38	1000.32	1010.00	0.1	8,485	0.00%
2018/06/19	13.1	1096.83	11	1086.25	1035.00	2.1	8,404	0.02%
2018/06/15	30	1101.00	29	1109.31	1135.00	1	8,410	0.01%
2018/06/14	29	1128.10	30	1131.17	1080.00	-1	8,400	-0.01%
2018/06/13	20	1092.00	21.1	1092.38	1130.00	-1.1	8,377	-0.01%
2018/06/12	28	1165.89	25.1	1147.39	1135.00	3	8,374	0.04%
2018/06/11	14	1219.63	14	1230.00	1210.00	0	8,254	0.00%
2018/06/08	23.1	1212.01	20	1213.25	1180.00	3.1	8,214	0.04%
2018/06/07	17	1159.42	16	1172.19	1230.00	1	8,254	0.01%
2018/06/06	14.1	1061.61	16	1089.38	1125.00	-1.9	8,199	-0.02%
2018/06/05	11	1049.52	8	1058.13	1025.00	3	8,160	0.04%
2018/06/04	9.2	1021.50	16	1040.63	1070.00	-6.8	8,132	-0.08%
2018/06/01	24.2	965.55	26.1	965.37	982.00	-1.9	8,189	-0.02%
2018/05/31	16.2	1029.05	12.1	1029.37	951.00	4.1	8,259	0.05%
2018/05/30	4.3	1033.53	2	1030.00	1035.00	2.3	8,238	0.03%
2018/05/29	0	1080.00	1	1090.00	1090.00	-1	8,203	-0.01%
2018/05/28	10	1065.00	19	1024.44	1065.00	-9	8,265	-0.11%
2018/05/25	0	0.00	1.1	963.10	969.00	-1.1	8,376	-0.01%
2018/05/24	0	0.00	0.1	913.00	913.00	-0.1	8,482	0.00%
2018/05/23	10.1	926.28	4	1027.50	883.00	6.1	8,545	0.07%
2018/05/21	8	965.50	8.1	950.25	974.00	-0.1	8,574	0.00%
2018/05/18	9.2	857.85	12	899.00	886.00	-2.9	8,598	-0.03%
2018/05/17	34.1	840.37	2	860.00	844.00	32.1	8,572	0.37%
2018/05/16	4.1	943.78	0	0.00	926.00	4.1	8,565	0.05%
2018/05/15	3	993.33	4	989.00	1000.00	-1	8,607	-0.01%
2018/05/14	0	0.00	8	908.88	913.00	-8	8,578	-0.09%
2018/05/11	48	850.23	44.1	854.45	830.00	3.9	8,639	0.05%
2018/05/10	16	816.81	23	807.65	845.00	-7	8,382	-0.08%
2018/05/09	34.1	742.74	38	756.16	769.00	-3.9	8,193	-0.05%
2018/05/08	24	736.67	25	735.00	718.00	-1	8,066	-0.01%
2018/05/07	12	718.00	14	724.43	741.00	-2	7,911	-0.03%
2018/05/04	7	668.15	9	672.22	674.00	-2	7,867	-0.03%
2018/05/03	6	648.83	4	648.25	653.00	2	7,785	0.03%
2018/05/02	11	646.09	12	646.67	655.00	-1	7,734	-0.01%
2018/04/30	10	631.90	31	625.42	627.00	-21	7,707	-0.27%
2018/04/26	19.1	601.95	26	601.81	593.00	-6.9	7,738	-0.09%
2018/04/25	22	622.68	15	615.73	584.00	7	7,584	0.09%
2018/04/24	28	649.54	20	653.60	639.00	8	7,374	0.11%
2018/04/23	11	657.27	29	654.07	684.00	-18	7,193	-0.25%
2018/04/20	8	640.75	13	629.46	622.00	-5	7,192	-0.07%
2018/04/19	34	668.59	32	672.63	650.00	2	7,135	0.03%
2018/04/18	12	625.58	14	626.36	664.00	-2	6,969	-0.03%
2018/04/17	16	620.38	9	620.78	604.00	7	6,938	0.10%
2018/04/16	9	586.44	10	586.21	616.00	-1	6,791	-0.01%
2018/04/13	2	560.00	4	564.00	560.00	-2	6,736	-0.03%
2018/04/12	2	548.00	3	543.33	552.00	-1	6,707	-0.01%
2018/04/11	5	556.60	15.2	556.09	544.00	-10.2	6,723	-0.15%
2018/04/10	9	541.33	10	545.40	545.00	-1	6,796	-0.01%
2018/04/09	6	517.00	15.1	523.02	532.00	-9.1	6,716	-0.13%
2018/04/03	3	499.33	18	497.17	511.00	-15	6,666	-0.23%
2018/04/02	2.1	515.38	8.1	512.04	503.00	-6	6,673	-0.09%
2018/03/31	8	528.50	7	536.86	522.00	1	6,625	0.02%
2018/03/30	7	538.29	4	537.25	522.00	3	6,663	0.05%
2018/03/29	2	506.00	4	510.75	520.00	-2	6,608	-0.03%
2018/03/28	21	495.98	14	494.54	495.00	7	6,563	0.11%
2018/03/27	8	498.25	14	495.96	503.00	-6	6,542	-0.09%
2018/03/26	19	489.74	9	487.39	475.00	10	6,466	0.15%
2018/03/23	15.1	493.49	14	496.07	484.00	1.1	6,424	0.02%
2018/03/22	28	505.39	30	505.47	507.00	-2	6,438	-0.03%
2018/03/21	9.2	476.47	6	482.92	488.00	3.2	6,366	0.05%
2018/03/20	8	451.17	11	453.91	467.00	-3	6,256	-0.05%
2018/03/19	7	433.36	6	434.33	441.00	1	6,150	0.02%
2018/03/16	6	419.83	9	418.89	425.00	-3	6,091	-0.05%
2018/03/15	14	412.07	14	407.64	417.50	0	6,030	0.00%
2018/03/14	8	417.19	5	415.20	405.50	3	6,045	0.05%
2018/03/13	15	415.40	16	414.34	419.00	-1	6,009	-0.02%
2018/03/12	17.1	410.84	18	412.61	410.00	-0.9	5,998	-0.02%
2018/03/09	16	408.63	13	407.85	405.50	3	5,986	0.05%
2018/03/08	8	400.31	8.1	399.18	400.50	-0.1	5,903	0.00%
2018/03/07	4	387.00	15.2	384.28	393.50	-11.2	5,856	-0.19%
2018/03/06	11	382.95	9	383.83	383.50	2	5,819	0.03%
2018/03/05	18	374.95	27.1	377.85	377.00	-9	6,084	-0.15%
2018/03/02	40	363.29	39	353.27	365.50	1	6,006	0.02%
2018/03/01	9.1	334.83	18	332.36	346.00	-8.9	5,882	-0.15%
2018/02/27	3	328.50	4	331.25	330.50	-1	5,833	-0.02%
2018/02/26	27	323.93	27	328.15	325.00	0	5,824	0.00%
2018/02/23	2	331.00	4	335.00	325.00	-2	5,726	-0.03%
2018/02/22	4.1	322.54	4	320.63	327.00	0.1	5,606	0.00%
2018/02/21	3	322.50	3	328.00	326.00	0	5,491	0.00%
2018/02/12	26	328.10	5	321.20	312.00	21	5,437	0.39%
2018/02/09	15	325.83	11	324.32	331.50	4	5,426	0.07%
2018/02/08	10	351.85	8	356.25	348.00	2	5,406	0.04%
2018/02/07	4	363.38	14	372.43	357.50	-10	5,364	-0.19%
2018/02/06	43.1	364.57	24	367.46	354.00	19.1	5,307	0.36%
2018/02/05	9	385.50	18	388.11	385.00	-9	5,207	-0.17%
2018/02/02	8	402.81	23	404.26	400.00	-15	5,176	-0.29%
2018/02/01	1	384.00	0	0.00	386.00	1	5,070	0.02%
2018/01/31	5	382.80	5	382.70	387.00	0	5,049	0.00%
2018/01/30	2	371.00	3	377.33	373.00	-1	5,001	-0.02%
2018/01/29	3	379.67	2	378.50	382.50	1	4,960	0.02%
2018/01/26	5	381.70	4	383.63	373.00	1	4,892	0.02%
2018/01/25	6	392.00	6	399.50	395.50	0	4,805	0.00%
2018/01/24	11	398.55	8	400.13	397.00	3	4,794	0.06%
2018/01/23	11	414.14	10	415.90	395.00	1	4,728	0.02%
2018/01/22	14	401.82	12	402.08	415.00	2	4,613	0.04%
2018/01/19	1	366.50	5	373.81	389.00	-4	4,490	-0.09%
2018/01/18	21	363.83	19	361.13	362.00	2	4,482	0.04%
2018/01/17	12	353.50	12	356.13	355.00	0	4,397	0.00%
2018/01/16	5	352.20	6	344.42	360.50	-1	4,332	-0.02%
2018/01/15	6	360.37	2	357.75	354.00	4	4,165	0.10%
2018/01/12	3.1	378.06	5	380.30	375.00	-1.9	4,073	-0.05%
2018/01/11	13	392.00	13	393.65	386.50	0	4,022	0.00%
2018/01/10	7	391.07	7	388.07	379.50	0	3,929	0.00%
2018/01/09	9	400.39	8	399.88	394.00	1	3,907	0.03%
2018/01/08	7	399.21	6	402.17	400.00	1	3,857	0.03%
2018/01/05	8	399.50	7	402.14	404.00	1	3,856	0.03%
2018/01/04	12	408.33	12	409.79	398.50	0	3,820	0.00%
2018/01/03	8	375.44	9	379.56	389.00	-1	3,730	-0.03%
2018/01/02	5	349.40	5	350.60	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－30天前

國巨

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

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

...詳全文

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

...詳全文

國巨

券商分點績效/獲利分析

新光-新竹券商分點個股進出
新光-新竹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

新光-新竹 券商分點個股進出 新光-新竹 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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析