國巨 (2327)-元大-永春券商分點個股進出

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
1879人加入追蹤

立即追蹤
本地時間:14:30(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－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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
2024/05/14	4.1	632.84	0	637.00	634.00	4.1	2,817	0.15%
2024/05/13	3.6	637.68	0.1	640.00	636.00	3.5	2,813	0.13%
2024/05/10	1.4	641.85	6.3	638.94	635.00	-4.9	2,809	-0.17%
2024/05/09	2.6	652.84	1.1	664.50	648.00	1.5	2,781	0.05%
2024/05/08	4.3	661.56	2.1	663.46	662.00	2.3	2,748	0.08%
2024/05/07	1.5	646.74	0	647.00	658.00	1.5	2,729	0.05%
2024/05/06	7.3	658.87	2	654.00	659.00	5.3	2,689	0.20%
2024/05/03	12.3	659.72	20.8	663.65	655.00	-8.5	2,641	-0.32%
2024/05/02	0.4	624.25	0	0.00	625.00	0.4	2,467	0.02%
2024/04/30	3.3	627.85	1.1	626.09	625.00	2.2	2,463	0.09%
2024/04/29	0.1	628.51	5.2	628.92	631.00	-5.2	2,447	-0.21%
2024/04/26	4	615.50	0	0.00	615.00	4	2,409	0.17%
2024/04/25	0	614.20	1	616.00	615.00	-1	2,414	-0.04%
2024/04/24	0.1	621.73	2.3	621.99	624.00	-2.2	2,408	-0.09%
2024/04/23	0	602.00	3.1	605.61	607.00	-3.1	2,442	-0.13%
2024/04/22	0	599.00	2.4	601.44	599.00	-2.4	2,430	-0.10%
2024/04/19	0	0.00	0.1	585.00	588.00	-0.1	2,393	0.00%
2024/04/17	0	0.00	0	595.00	593.00	0	2,342	0.00%
2024/04/16	1.1	589.95	1	590.00	585.00	0.1	2,348	0.00%
2024/04/15	1.2	602.74	0	607.00	602.00	1.2	2,322	0.05%
2024/04/12	0	617.00	0.4	618.00	618.00	-0.4	2,286	-0.02%
2024/04/11	0.1	612.56	0.1	612.08	609.00	0	2,256	0.00%
2024/04/10	1	623.00	3	622.00	621.00	-2	2,230	-0.09%
2024/04/09	5.1	619.20	1	616.09	615.00	4	2,228	0.18%
2024/04/08	2.2	628.45	1	617.00	617.00	1.2	2,225	0.05%
2024/04/03	3.2	617.00	2	618.00	614.00	1.2	2,189	0.05%
2024/04/02	2.1	615.98	0.6	616.29	616.00	1.5	2,171	0.07%
2024/04/01	1.1	618.00	12.4	616.25	622.00	-11.3	2,135	-0.53%
2024/03/29	2.3	593.45	2.1	595.48	591.00	0.2	2,016	0.01%
2024/03/28	1.3	589.61	2.3	592.37	594.00	-1	2,012	-0.05%
2024/03/27	0.2	577.97	3	580.00	581.00	-2.8	2,001	-0.14%
2024/03/26	1	576.02	0.2	582.06	577.00	0.8	2,007	0.04%
2024/03/25	1.2	591.74	0.2	584.00	582.00	1	1,987	0.05%
2024/03/22	0.1	586.00	0	586.00	588.00	0	1,970	0.00%
2024/03/21	0	0.00	0	584.00	585.00	0	1,958	0.00%
2024/03/20	0	0.00	1	583.00	579.00	-1	1,938	-0.05%
2024/03/19	0.3	579.42	0	0.00	578.00	0.3	2,018	0.01%
2024/03/18	0	583.00	1.1	584.16	586.00	-1.1	2,040	-0.05%
2024/03/15	0	579.00	1	579.99	583.00	-1	2,079	-0.05%
2024/03/14	9.1	582.97	5	581.20	584.00	4.1	2,123	0.19%
2024/03/13	4	583.50	7.7	581.24	583.00	-3.7	2,121	-0.17%
2024/03/12	1.5	577.85	2.6	574.90	578.00	-1.1	2,092	-0.05%
2024/03/11	0.1	565.00	0	0.00	566.00	0.1	2,078	0.01%
2024/03/08	0.5	564.78	3.1	568.29	565.00	-2.5	2,087	-0.12%
2024/03/07	3	555.67	1.1	560.00	556.00	1.9	2,034	0.09%
2024/03/06	0.1	554.50	2.1	554.07	556.00	-2	2,040	-0.10%
2024/03/05	0.2	555.04	0.2	555.61	549.00	0	2,074	0.00%
2024/03/04	1	556.00	0	0.00	556.00	1	2,094	0.05%
2024/03/01	6	565.17	14.2	569.18	563.00	-8.2	2,148	-0.38%
2024/02/29	16.2	553.33	2.1	555.91	558.00	14	2,085	0.67%
2024/02/27	4.1	540.00	0	0.00	539.00	4.1	2,137	0.19%
2024/02/26	0.1	545.00	0.1	545.00	547.00	0	2,124	0.00%
2024/02/23	4.7	545.42	0.1	544.00	541.00	4.6	2,119	0.22%
2024/02/22	0	556.00	8	556.88	552.00	-8	2,101	-0.38%
2024/02/21	4	556.25	1	557.00	556.00	3	2,096	0.14%
2024/02/20	0.1	552.04	0	0.00	554.00	0.1	2,090	0.00%
2024/02/19	2	550.00	1	546.00	551.00	1	2,097	0.05%
2024/02/16	8.1	540.65	0	0.00	543.00	8.1	2,094	0.39%
2024/02/15	1	547.00	1	552.00	551.00	0	2,067	0.00%
2024/02/05	2.1	546.58	0	0.00	550.00	2.1	2,061	0.10%
2024/02/02	0	0.00	4	554.75	555.00	-4	2,047	-0.20%
2024/02/01	1	553.00	0	0.00	552.00	1	2,039	0.05%
2024/01/31	0	547.00	1	547.06	552.00	-1	2,025	-0.05%
2024/01/30	4.1	550.52	0	0.00	550.00	4.1	2,035	0.20%
2024/01/29	0.2	555.66	0.2	557.00	558.00	0	2,030	0.00%
2024/01/25	0.1	556.29	0	0.00	556.00	0.1	2,054	0.00%
2024/01/24	0.6	557.52	0	0.00	553.00	0.6	2,098	0.03%
2024/01/23	0.1	560.00	0	0.00	560.00	0.1	2,114	0.00%
2024/01/22	3.1	555.39	0	0.00	556.00	3.1	2,117	0.15%
2024/01/19	2.1	559.92	0	0.00	564.00	2.1	2,127	0.10%
2024/01/17	1.5	563.84	7	577.72	559.00	-5.5	2,125	-0.26%
2024/01/16	2	565.01	0	0.00	564.00	2	2,054	0.10%
2024/01/15	0	0.00	2.1	575.31	576.00	-2.1	2,039	-0.10%
2024/01/12	0	561.00	0	0.00	560.00	0	2,035	0.00%
2024/01/11	2.1	553.10	4	550.00	554.00	-1.9	2,046	-0.09%
2024/01/10	2.2	556.04	0	0.00	555.00	2.2	2,064	0.11%
2024/01/09	5.4	571.20	0	0.00	565.00	5.4	2,090	0.26%
2024/01/08	1	572.00	0	580.00	572.00	1	2,080	0.05%
2024/01/05	0.1	575.50	0	0.00	572.00	0.1	2,086	0.00%
2024/01/04	0	579.00	0	0.00	577.00	0	2,125	0.00%
2024/01/03	1.1	578.05	0.2	578.00	578.00	0.9	2,127	0.04%
2024/01/02	1	590.01	0	0.00	587.00	1	2,110	0.05%
2023/12/29	2	595.00	1	597.00	597.00	1	2,097	0.05%
2023/12/28	0	0.00	0.1	603.00	597.00	-0.1	2,110	0.00%
2023/12/27	0	0.00	0.6	601.03	601.00	-0.6	2,114	-0.03%
2023/12/26	5	600.00	0	0.00	600.00	5	2,124	0.24%
2023/12/25	0	593.00	0.8	594.00	594.00	-0.8	2,137	-0.04%
2023/12/22	3.1	597.58	5	594.00	596.00	-1.9	2,130	-0.09%
2023/12/21	0.1	607.00	0	0.00	607.00	0.1	2,113	0.00%
2023/12/20	0	0.00	0	615.00	614.00	0	2,114	0.00%
2023/12/19	0	0.00	9	617.89	616.00	-9	2,106	-0.43%
2023/12/18	0.1	620.91	4	620.00	620.00	-3.9	2,095	-0.19%
2023/12/15	4	630.00	1	631.00	633.00	3	2,091	0.14%
2023/12/14	0	631.00	5.6	630.22	634.00	-5.6	2,058	-0.27%
2023/12/13	2.1	621.06	0.1	612.76	605.00	2	1,990	0.10%
2023/12/12	0	617.62	1.4	622.06	619.00	-1.4	1,991	-0.07%
2023/12/11	0.1	611.15	4.9	612.55	614.00	-4.8	1,943	-0.25%
2023/12/08	0	0.00	2	601.13	601.00	-2	1,894	-0.10%
2023/12/07	0	591.00	0.2	593.09	595.00	-0.2	1,905	-0.01%
2023/12/06	1.3	591.32	4	597.50	595.00	-2.7	1,901	-0.14%
2023/12/05	0	0.00	2.5	596.87	600.00	-2.5	1,877	-0.13%
2023/12/04	0	597.00	26.2	597.99	599.00	-26.2	1,861	-1.41%
2023/12/01	3	600.31	2.1	600.86	597.00	0.9	1,862	0.05%
2023/11/30	2	600.98	2.2	599.67	601.00	-0.2	1,869	-0.01%
2023/11/29	1	595.94	2.2	596.53	599.00	-1.2	1,847	-0.06%
2023/11/28	0	0.00	10.7	589.65	594.00	-10.7	1,921	-0.56%
2023/11/27	1.1	571.77	1	571.00	571.00	0.1	1,861	0.00%
2023/11/24	4	576.00	8.1	573.15	575.00	-4.1	1,859	-0.22%
2023/11/21	0	0.00	0.1	549.95	550.00	-0.1	1,781	-0.01%
2023/11/20	0	543.00	0	0.00	543.00	0	1,779	0.00%
2023/11/17	0	542.00	0	0.00	547.00	0	1,777	0.00%
2023/11/16	0	541.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	2	551.97	1	555.00	548.00	1	1,768	0.06%
2023/11/14	3.1	550.24	0	0.00	546.00	3.1	1,764	0.17%
2023/11/13	0	0.00	4.1	555.66	557.00	-4.1	1,781	-0.23%
2023/11/10	0	541.00	0	0.00	545.00	0	1,771	0.00%
2023/11/09	0	543.00	4	547.00	545.00	-4	1,778	-0.22%
2023/11/08	7	552.86	1	552.94	549.00	6	1,796	0.33%
2023/11/07	0	0.00	3.1	558.65	557.00	-3.1	1,799	-0.17%
2023/11/06	0	0.00	4	551.25	551.00	-4	1,789	-0.22%
2023/11/03	0	0.00	2	549.00	549.00	-2	1,785	-0.11%
2023/11/02	0.1	548.00	4.2	545.76	547.00	-4.1	1,778	-0.23%
2023/11/01	5	536.60	16.1	545.37	538.00	-11.1	1,760	-0.63%
2023/10/31	2.1	529.68	0	0.00	526.00	2.1	1,721	0.12%
2023/10/30	0.6	538.03	2.1	539.05	539.00	-1.4	1,730	-0.08%
2023/10/27	3	534.00	5.1	526.37	534.00	-2.1	1,733	-0.12%
2023/10/26	0.1	513.67	0	0.00	510.00	0.1	1,725	0.00%
2023/10/25	2	522.00	0.2	521.00	521.00	1.8	1,743	0.10%
2023/10/24	0	523.00	0	0.00	525.00	0	1,751	0.00%
2023/10/23	2	532.00	0	0.00	530.00	2	1,790	0.11%
2023/10/20	21.1	533.76	0	0.00	530.00	21.1	1,796	1.17%
2023/10/19	4	546.00	3	543.00	549.00	1	1,820	0.06%
2023/10/18	0.1	552.00	1.1	553.69	550.00	-1	1,839	-0.05%
2023/10/17	0	545.00	5.2	551.52	547.00	-5.2	1,808	-0.29%
2023/10/13	0	0.00	1.1	546.37	542.00	-1.1	1,824	-0.06%
2023/10/12	3	540.00	8.6	538.01	543.00	-5.6	1,840	-0.31%
2023/10/05	0	0.00	1.1	528.97	530.00	-1.1	1,819	-0.06%
2023/10/04	2.1	515.41	2	512.99	521.00	0	1,828	0.00%
2023/10/03	3.1	525.23	0	0.00	520.00	3.1	1,822	0.17%
2023/10/02	0	0.00	4	534.47	533.00	-4	1,829	-0.22%
2023/09/28	0	0.00	2.2	528.75	525.00	-2.2	1,831	-0.12%
2023/09/27	0	0.00	1	520.00	523.00	-1	1,852	-0.05%
2023/09/26	3	522.00	3	520.67	521.00	0	1,874	0.00%
2023/09/25	2	522.00	3.2	527.35	521.00	-1.2	1,881	-0.06%
2023/09/22	2.1	520.83	7.1	517.17	521.00	-5	1,870	-0.27%
2023/09/21	0	0.00	2	517.00	518.00	-2	1,882	-0.11%
2023/09/20	0.1	515.00	0.1	516.00	520.00	0	1,877	0.00%
2023/09/19	0.1	519.00	0.5	519.53	520.00	-0.4	1,880	-0.02%
2023/09/18	0.2	518.10	4.1	528.88	525.00	-4	1,903	-0.21%
2023/09/15	0.2	516.29	9.1	518.66	522.00	-9	1,898	-0.47%
2023/09/14	0.1	507.25	2	509.49	512.00	-1.9	1,870	-0.10%
2023/09/13	2.2	505.02	0	0.00	506.00	2.2	1,881	0.12%
2023/09/12	0.1	509.33	4.3	510.99	514.00	-4.3	1,892	-0.22%
2023/09/11	0	501.00	4.4	505.45	500.00	-4.4	1,896	-0.23%
2023/09/08	0	0.00	0.3	500.06	502.00	-0.3	1,918	-0.02%
2023/09/07	0.1	501.00	0	0.00	502.00	0.1	1,945	0.00%
2023/09/06	0.1	502.22	0.1	501.46	505.00	-0.1	1,973	0.00%
2023/09/05	0.3	503.00	3.1	504.97	508.00	-2.8	1,979	-0.14%
2023/09/04	0	497.50	0	0.00	497.50	0	1,991	0.00%
2023/09/01	5.1	503.85	13.3	505.13	499.50	-8.2	1,977	-0.41%
2023/08/31	0	0.00	0	485.50	485.00	0	1,904	0.00%
2023/08/30	0.1	482.50	1	482.02	482.50	-1	1,928	-0.05%
2023/08/29	0	473.00	0	0.00	479.00	0	1,976	0.00%
2023/08/28	1	472.98	1.1	478.87	478.00	0	2,013	0.00%
2023/08/23	0.1	469.00	1.1	470.00	470.50	-1	2,265	-0.04%
2023/08/22	0	464.50	0.1	465.50	466.00	0	2,359	0.00%
2023/08/18	0	0.00	0.6	460.00	461.50	-0.6	2,467	-0.02%
2023/08/17	0	443.00	0.1	459.25	457.00	0	2,495	0.00%
2023/08/16	0.2	449.96	1	451.50	448.50	-0.8	2,520	-0.03%
2023/08/15	1	454.50	0	0.00	453.00	1	2,548	0.04%
2023/08/14	0	459.57	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	0.1	470.00	470.00	-0.1	2,588	0.00%
2023/08/10	0	465.30	0	0.00	467.00	0	2,590	0.00%
2023/08/09	0	469.00	2	469.96	465.50	-2	2,594	-0.08%
2023/08/08	0.1	465.50	0	0.00	463.50	0.1	2,598	0.00%
2023/08/07	0	467.00	1	467.00	468.00	-1	2,609	-0.04%
2023/08/04	0.1	462.14	0	0.00	464.00	0.1	2,621	0.00%
2023/08/02	2.1	462.98	3	466.48	463.00	-0.9	2,653	-0.03%
2023/08/01	2	461.50	0	0.00	461.50	2	2,637	0.08%
2023/07/31	3	462.02	0.3	468.50	459.50	2.7	2,652	0.10%
2023/07/28	0	469.67	2.4	469.94	471.50	-2.4	2,642	-0.09%
2023/07/27	6.1	456.97	0.2	456.12	456.00	5.9	2,603	0.23%
2023/07/26	3.1	451.64	1.4	450.64	449.50	1.7	2,598	0.07%
2023/07/25	4.1	460.52	0	0.00	461.50	4.1	2,565	0.16%
2023/07/24	5.1	465.63	1	468.00	457.50	4.1	2,572	0.16%
2023/07/21	0.5	476.14	0	0.00	473.50	0.5	2,539	0.02%
2023/07/20	1	487.50	1.1	486.02	485.00	0	2,540	0.00%
2023/07/19	3.1	486.89	0	0.00	486.00	3.1	2,551	0.12%
2023/07/18	2.1	490.55	0	0.00	489.00	2.1	2,621	0.08%
2023/07/17	0.1	502.00	6	497.33	503.00	-6	2,606	-0.23%
2023/07/14	0	0.00	5	494.60	495.50	-5	2,601	-0.19%
2023/07/13	1.1	501.74	0.2	497.50	491.00	0.9	2,614	0.03%
2023/07/12	0	494.59	0	0.00	497.00	0	2,614	0.00%
2023/07/11	0	0.00	1.2	496.71	496.50	-1.2	2,667	-0.05%
2023/07/10	0	0.00	2.8	489.00	485.00	-2.8	2,705	-0.10%
2023/07/07	0	0.00	1	497.00	491.50	-1	2,763	-0.04%
2023/07/06	0	491.50	0	0.00	489.00	0	2,755	0.00%
2023/07/05	3.4	493.37	2	496.00	487.50	1.4	2,786	0.05%
2023/07/03	1	500.00	2	499.75	499.50	-1	2,747	-0.04%
2023/06/30	0	492.50	1.2	491.29	491.50	-1.2	2,748	-0.04%
2023/06/29	0	492.50	0.1	493.00	495.00	-0.1	2,752	0.00%
2023/06/28	0	0.00	1	491.50	488.00	-1	2,753	-0.04%
2023/06/27	0	0.00	1	482.50	487.00	-1	2,787	-0.04%
2023/06/26	4	486.38	0	0.00	486.00	4	2,801	0.14%
2023/06/21	13	495.03	0.5	493.50	491.00	12.5	2,822	0.44%
2023/06/20	1	498.00	0	0.00	496.00	1	2,833	0.04%
2023/06/19	1	500.00	1	502.00	498.00	0	2,844	0.00%
2023/06/16	0	507.00	1	506.98	506.00	-1	2,851	-0.04%
2023/06/15	1	511.91	1	511.99	510.00	0	2,843	0.00%
2023/06/14	0.1	501.09	2.5	503.60	499.50	-2.4	2,833	-0.08%
2023/06/13	2	494.51	4.1	495.11	495.00	-2.1	2,851	-0.07%
2023/06/12	6	488.68	0.1	490.50	488.00	5.9	2,910	0.20%
2023/06/09	2	494.51	0	494.00	492.50	2	2,944	0.07%
2023/06/08	1.1	494.14	0.4	497.00	494.00	0.7	2,967	0.02%
2023/06/07	1.5	504.44	0	0.00	504.00	1.5	3,005	0.05%
2023/06/06	4.2	505.54	2.5	511.00	502.00	1.7	3,017	0.06%
2023/06/05	0	0.00	9.1	515.53	519.00	-9.1	2,987	-0.30%
2023/06/02	2	506.98	7	506.86	506.00	-5	2,963	-0.17%
2023/06/01	5	500.40	0.1	503.00	500.00	5	2,944	0.17%
2023/05/31	2	501.00	6	503.67	508.00	-4	2,953	-0.14%
2023/05/30	9.1	496.55	0	0.00	496.00	9.1	2,868	0.32%
2023/05/29	4	507.00	2.1	507.90	508.00	1.9	2,835	0.07%
2023/05/26	1.2	510.03	2	500.00	502.00	-0.8	2,797	-0.03%
2023/05/25	4	494.62	2	507.00	507.00	2	2,742	0.07%
2023/05/24	2	487.25	1	492.50	492.50	1	2,711	0.04%
2023/05/23	0	494.00	1	496.00	493.50	-1	2,689	-0.04%
2023/05/22	2	490.50	2	488.50	493.00	0	2,684	0.00%
2023/05/19	1	497.53	1	502.00	495.50	0	2,674	0.00%
2023/05/18	1.2	497.23	2	497.75	500.00	-0.8	2,777	-0.03%
2023/05/17	3.2	489.57	1	490.50	488.50	2.2	2,793	0.08%
2023/05/16	0	0.00	1	495.00	491.00	-1	2,854	-0.04%
2023/05/15	4	488.50	0	0.00	488.00	4	2,865	0.14%
2023/05/12	1	491.07	0	0.00	496.00	1	2,884	0.04%
2023/05/11	1	491.07	0	0.00	490.00	1	2,961	0.03%
2023/05/10	0	496.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	4.2	495.33	2	496.00	500.00	2.2	2,957	0.07%
2023/05/08	0	506.67	0	0.00	504.00	0	2,943	0.00%
2023/05/05	0.4	502.42	4.1	504.99	506.00	-3.7	2,957	-0.13%
2023/05/04	0.1	492.05	0	0.00	493.50	0.1	2,967	0.00%
2023/05/03	2	495.02	1.2	498.00	498.00	0.8	2,986	0.03%
2023/05/02	2	502.00	3.1	503.94	502.00	-1.1	3,036	-0.04%
2023/04/28	2	496.00	2.1	500.06	496.00	-0.1	3,122	0.00%
2023/04/27	2.1	492.10	0.2	495.00	492.00	1.9	3,153	0.06%
2023/04/26	1	490.51	1	490.50	495.00	0	3,150	0.00%
2023/04/25	5.2	491.16	2	490.00	490.50	3.2	3,155	0.10%
2023/04/24	0	0.00	1.1	505.13	507.00	-1.1	3,135	-0.03%
2023/04/21	9.4	502.09	5	503.10	495.50	4.4	3,149	0.14%
2023/04/20	10.4	527.94	3	534.33	518.00	7.4	3,144	0.23%
2023/04/19	1.2	530.34	0	0.00	535.00	1.2	3,233	0.04%
2023/04/18	4	540.96	2.1	549.99	538.00	2	3,290	0.06%
2023/04/17	4.2	546.35	0.1	542.00	542.00	4.1	3,321	0.12%
2023/04/14	20	554.00	26.3	553.90	553.00	-6.3	3,301	-0.19%
2023/04/13	20	548.20	22	543.50	542.00	-2	3,262	-0.06%
2023/04/12	10	543.00	17.2	542.54	542.00	-7.2	3,214	-0.22%
2023/04/11	7	527.29	3	530.00	527.00	4	3,148	0.13%
2023/04/10	1	534.00	20.2	530.61	530.00	-19.2	3,136	-0.61%
2023/04/07	2	516.00	0	0.00	516.00	2	3,105	0.06%
2023/04/06	5.1	520.59	0	0.00	520.00	5.1	3,098	0.16%
2023/03/31	10	532.50	12.1	531.67	529.00	-2.1	3,095	-0.07%
2023/03/30	0	520.00	1	521.00	520.00	-1	3,086	-0.03%
2023/03/29	5.1	523.95	0	0.00	520.00	5.1	3,103	0.17%
2023/03/28	130	531.96	2.1	536.69	531.00	127.9	3,146	4.07%	大買/鉅額交易
2023/03/27	2	533.00	11.1	532.08	533.00	-9.1	3,138	-0.29%
2023/03/24	3	527.33	7	527.99	527.00	-4	3,153	-0.13%
2023/03/23	0	0.00	8.4	511.89	517.00	-8.4	3,147	-0.27%
2023/03/22	1	505.03	0	0.00	505.00	1	3,139	0.03%
2023/03/21	2	505.00	3.1	506.00	505.00	-1.1	3,160	-0.03%
2023/03/20	4	499.75	4.1	501.14	500.00	-0.1	3,157	0.00%
2023/03/17	6	490.92	1	491.00	496.00	5	3,177	0.16%
2023/03/16	3.2	486.69	3	486.83	486.50	0.2	3,182	0.01%
2023/03/15	5.2	495.80	0.1	501.00	492.00	5.1	3,179	0.16%
2023/03/14	5.3	509.40	1	506.00	505.00	4.3	3,132	0.14%
2023/03/13	3.2	518.52	0	0.00	519.00	3.2	3,134	0.10%
2023/03/10	6.2	521.68	0	0.00	518.00	6.2	3,165	0.20%
2023/03/09	4	545.00	0	0.00	541.00	4	3,173	0.13%
2023/03/08	15	551.33	3	552.00	550.00	12	3,208	0.37%
2023/03/07	1	554.00	11	558.18	559.00	-10	3,204	-0.31%
2023/03/06	0	0.00	4.1	551.50	557.00	-4.1	3,199	-0.13%
2023/03/03	2	539.50	6.3	544.88	539.00	-4.3	3,168	-0.14%
2023/03/02	10	531.10	0	531.00	531.00	10	3,150	0.32%
2023/03/01	6.3	531.78	6	536.67	538.00	0.3	3,141	0.01%
2023/02/24	0	539.00	2	538.00	538.00	-2	3,104	-0.06%
2023/02/23	10	538.80	1	543.00	543.00	9	3,113	0.29%
2023/02/22	5.3	544.06	0	0.00	541.00	5.3	3,120	0.17%
2023/02/21	3.1	558.00	1.7	560.59	560.00	1.4	3,121	0.04%
2023/02/20	5	565.79	1.5	570.00	561.00	3.5	3,188	0.11%
2023/02/17	2.4	569.87	7	569.00	569.00	-4.6	3,234	-0.14%
2023/02/16	27	565.00	31.5	575.53	575.00	-4.5	3,252	-0.14%
2023/02/15	0	0.00	3.1	543.64	545.00	-3.1	3,223	-0.09%
2023/02/14	5	534.80	7	537.01	540.00	-2	3,220	-0.06%
2023/02/13	3	510.68	1	515.99	516.00	2	3,261	0.06%
2023/02/10	2.2	510.68	1	515.00	516.00	1.2	3,293	0.04%
2023/02/09	1.3	516.02	0	517.00	511.00	1.3	3,308	0.04%
2023/02/08	9	533.89	0	0.00	531.00	9	3,286	0.27%
2023/02/07	5	535.00	0	0.00	529.00	5	3,329	0.15%
2023/02/06	0.1	529.68	1.1	535.73	533.00	-1	3,371	-0.03%
2023/02/03	0.2	540.51	1.5	540.67	540.00	-1.3	3,427	-0.04%
2023/02/02	3	541.66	2	540.99	541.00	1	3,458	0.03%
2023/02/01	1.1	539.50	1.3	539.77	540.00	-0.2	3,470	-0.01%
2023/01/31	0.1	537.00	3.3	537.50	540.00	-3.2	3,468	-0.09%
2023/01/30	1.1	528.79	0.4	534.65	532.00	0.7	3,436	0.02%
2023/01/16	0	512.53	0	0.00	513.00	0	3,347	0.00%
2023/01/13	1	517.92	2	526.00	514.00	-1	3,380	-0.03%
2023/01/12	3.1	527.17	3.2	521.24	520.00	-0.2	3,399	0.00%
2023/01/11	11.1	526.19	11	528.09	528.00	0.1	3,430	0.00%
2023/01/10	10.5	531.85	21.4	530.35	535.00	-10.9	3,429	-0.32%
2023/01/09	10	520.00	19.7	521.73	525.00	-9.7	3,404	-0.28%
2023/01/06	2	487.75	3.2	493.80	496.00	-1.2	3,316	-0.04%
2023/01/05	0	476.75	2.3	481.72	485.50	-2.3	3,296	-0.07%
2023/01/04	0	465.00	0.5	464.02	465.00	-0.5	3,310	-0.02%
2023/01/03	0	0.00	1	462.00	465.50	-1	3,399	-0.03%
2022/12/30	1	455.49	0	0.00	451.00	1	3,420	0.03%
2022/12/29	1.1	452.05	1	455.50	455.50	0.1	3,424	0.00%
2022/12/27	0	0.00	15	465.00	464.50	-15	3,470	-0.43%
2022/12/23	1	457.51	1	460.50	460.00	0	3,489	0.00%
2022/12/22	5	466.00	0	466.06	466.50	5	3,506	0.14%
2022/12/21	0	454.00	0	0.00	454.50	0	3,514	0.00%
2022/12/20	10.1	461.76	0	479.00	455.50	10.1	3,547	0.28%
2022/12/19	0	476.50	0	0.00	472.00	0	3,539	0.00%
2022/12/16	1	487.87	6	486.17	480.50	-5	3,536	-0.14%
2022/12/15	0.1	494.00	14.8	495.00	495.00	-14.7	3,506	-0.42%
2022/12/14	1	486.00	1.1	479.83	486.00	-0.1	3,532	0.00%
2022/12/13	7.2	479.27	0	0.00	474.00	7.2	3,606	0.20%
2022/12/09	11	489.82	11	479.59	479.00	0	3,600	0.00%
2022/12/08	0	0.00	0	475.00	478.50	0	3,599	0.00%
2022/12/07	0	0.00	1	488.00	484.50	-1	3,592	-0.03%
2022/12/06	0.1	493.36	2	497.25	491.00	-1.9	3,580	-0.05%
2022/12/05	14.1	504.76	17.1	503.56	502.00	-3.1	3,582	-0.09%
2022/12/02	21.1	486.74	36.2	488.08	489.50	-15.2	3,542	-0.43%
2022/12/01	4.2	472.41	12.1	475.33	473.00	-7.8	3,544	-0.22%
2022/11/30	0	0.00	24.1	457.23	463.00	-24.1	3,479	-0.69%
2022/11/29	0.1	436.06	1	439.00	438.00	-0.9	3,419	-0.03%
2022/11/28	3.1	438.66	2	439.75	437.50	1.1	3,412	0.03%
2022/11/25	3.1	447.99	0	0.00	445.00	3.1	3,397	0.09%
2022/11/24	4	450.25	1	450.00	452.00	3	3,392	0.09%
2022/11/23	3	456.77	0	0.00	449.00	3	3,382	0.09%
2022/11/22	0	0.00	1	458.00	458.00	-1	3,373	-0.03%
2022/11/21	6	455.42	10.2	458.74	454.00	-4.2	3,392	-0.12%
2022/11/18	2	460.47	4.8	452.17	453.50	-2.8	3,373	-0.08%
2022/11/17	8	461.81	2	464.98	466.00	6	3,349	0.18%
2022/11/16	3	453.67	3.8	458.53	461.00	-0.8	3,355	-0.02%
2022/11/15	3	451.67	4.5	450.41	455.00	-1.5	3,294	-0.05%
2022/11/14	2.2	438.18	10	449.00	439.50	-7.8	3,241	-0.24%
2022/11/11	13	448.41	10.4	444.64	445.50	2.7	3,187	0.08%
2022/11/10	4	419.13	0.2	420.00	421.50	3.8	3,081	0.12%
2022/11/09	19.4	420.39	43.7	420.46	424.00	-24.2	3,065	-0.79%
2022/11/08	0.1	395.98	11.3	394.57	393.50	-11.2	3,012	-0.37%
2022/11/07	5.6	386.04	2	382.50	382.00	3.6	2,984	0.12%
2022/11/04	7.1	387.80	13.2	390.08	389.50	-6.1	2,986	-0.20%
2022/11/03	6	388.25	7.1	388.00	389.50	-1	2,937	-0.04%
2022/11/02	6	381.64	11	382.22	381.50	-5	2,891	-0.17%
2022/11/01	7.2	372.32	7.9	374.79	379.00	-0.7	2,863	-0.03%
2022/10/31	1.1	357.60	32.3	357.06	367.00	-31.2	2,807	-1.11%
2022/10/19	1.2	270.65	0	0.00	268.00	1.2	2,763	0.04%
2022/10/18	0	278.50	1.1	278.57	278.50	-1	2,727	-0.04%
2022/10/17	0.1	269.64	1	278.00	278.50	-0.9	2,718	-0.03%
2022/10/14	1	277.00	1.1	279.00	277.50	-0.1	2,742	0.00%
2022/10/13	0.1	268.00	2.3	267.72	264.00	-2.2	2,756	-0.08%
2022/10/12	8	270.01	8.2	269.48	270.50	-0.2	2,754	-0.01%
2022/10/11	2.5	273.95	0	0.00	272.50	2.5	2,742	0.09%
2022/10/07	3.1	289.79	1.1	290.68	287.00	2	2,735	0.07%
2022/10/06	3	294.67	2	298.50	294.50	1	2,719	0.04%
2022/10/05	2.2	297.43	0.3	299.35	297.50	1.9	2,752	0.07%
2022/10/04	0.3	287.00	1	287.00	287.50	-0.7	2,772	-0.03%
2022/10/03	4	276.88	5.1	277.77	281.00	-1.1	2,786	-0.04%
2022/09/30	0.1	265.18	2	268.00	269.00	-1.9	2,830	-0.07%
2022/09/29	8.5	274.93	0	0.00	271.00	8.5	2,818	0.30%
2022/09/28	5.1	286.58	1	288.00	285.00	4.1	2,767	0.15%
2022/09/27	1	298.00	0	0.00	300.00	1	2,795	0.04%
2022/09/26	18.1	302.01	1	302.50	297.00	17.1	2,853	0.60%
2022/09/22	0	322.50	0	0.00	322.50	0	2,962	0.00%
2022/09/21	4	330.48	3	327.50	327.50	1	2,977	0.03%
2022/09/20	2.1	336.79	8	332.81	333.50	-5.9	2,976	-0.20%
2022/09/19	8	336.56	3	335.17	335.50	5	2,983	0.17%
2022/09/16	2	333.99	2	333.75	332.00	0	2,991	0.00%
2022/09/15	2	337.75	3.1	331.27	338.00	-1.1	2,977	-0.04%
2022/09/14	0.1	323.25	0	0.00	325.00	0.1	2,956	0.00%
2022/09/12	5	334.70	2	339.25	333.00	3	2,987	0.10%
2022/09/08	1	331.00	21.1	334.28	335.00	-20.1	2,968	-0.68%
2022/09/07	0.1	314.20	0	0.00	316.00	0.1	2,901	0.00%
2022/09/06	0	0.00	0	316.00	316.00	0	2,909	0.00%
2022/09/05	0	308.50	0.2	312.00	308.50	-0.2	2,920	-0.01%
2022/09/02	2	318.98	0	0.00	312.50	2	2,913	0.07%
2022/09/01	3	321.16	4	317.63	317.00	-1	2,885	-0.03%
2022/08/31	1.1	326.26	0.1	326.13	328.50	1	2,863	0.03%
2022/08/30	0	318.00	0	0.00	317.50	0	2,851	0.00%
2022/08/29	2.1	313.63	0	0.00	317.50	2.1	2,832	0.08%
2022/08/26	0	330.00	0	0.00	332.00	0	2,781	0.00%
2022/08/24	0	324.50	0	0.00	324.00	0	2,780	0.00%
2022/08/23	0	324.50	3	323.50	324.00	-3	2,838	-0.11%
2022/08/22	1	328.01	0	0.00	327.00	1	2,845	0.04%
2022/08/19	0	331.50	0	331.50	332.00	0	2,847	0.00%
2022/08/18	1	323.53	0	0.00	327.50	1	2,833	0.04%
2022/08/16	2	332.51	0	0.00	332.50	2	2,801	0.07%
2022/08/15	1.1	330.05	0.1	332.00	334.50	1	2,800	0.03%
2022/08/12	0.1	328.50	2.1	329.48	330.00	-2	2,799	-0.07%
2022/08/11	2	325.00	0	0.00	326.50	2	2,769	0.07%
2022/08/10	1	319.00	0	0.00	319.00	1	2,773	0.04%
2022/08/08	1	319.00	0	0.00	325.00	1	2,811	0.04%
2022/08/05	2	323.00	0	0.00	323.00	2	2,818	0.07%
2022/08/04	0.1	319.60	2	320.25	317.00	-1.9	2,824	-0.07%
2022/08/03	0	326.00	0	0.00	326.50	0	2,773	0.00%
2022/08/02	1.1	326.11	0	0.00	325.50	1.1	2,804	0.04%
2022/08/01	2	338.50	1	336.00	341.00	1	2,776	0.04%
2022/07/29	1	343.00	2	342.25	342.00	-1	2,789	-0.04%
2022/07/28	3	342.50	0	0.00	340.50	3	2,792	0.11%
2022/07/27	0	0.00	3	341.98	342.50	-3	2,786	-0.11%
2022/07/26	3	334.50	0	0.00	336.50	3	2,779	0.11%
2022/07/25	3	329.00	3	335.00	337.00	0	2,806	0.00%
2022/07/22	1.3	334.65	1	333.00	333.50	0.3	2,810	0.01%
2022/07/21	0	0.00	13	333.27	336.50	-13	2,826	-0.46%
2022/07/20	3	325.50	0	0.00	322.50	3	2,791	0.11%
2022/07/19	1	322.50	2	324.25	326.00	-1	2,770	-0.04%
2022/07/18	0	0.00	11.1	323.46	326.50	-11.1	2,759	-0.40%
2022/07/15	2	319.76	1	318.50	318.50	1	2,725	0.04%
2022/07/14	0	0.00	0.1	318.64	320.00	-0.1	2,711	-0.01%
2022/07/13	6.1	316.69	1	318.00	318.00	5.1	2,698	0.19%
2022/07/12	1.1	309.05	5.1	311.39	309.00	-4	2,648	-0.15%
2022/07/11	1.1	302.82	5	303.70	304.00	-3.9	2,589	-0.15%
2022/07/08	7.1	306.34	8.1	310.20	308.50	-1	2,561	-0.04%
2022/07/07	2.1	288.32	1.3	286.54	291.00	0.7	2,477	0.03%
2022/07/06	0	282.50	0	0.00	280.00	0	2,465	0.00%
2022/07/05	4	283.24	3	284.83	284.50	1	2,455	0.04%
2022/07/04	2.3	278.28	3.2	281.89	278.00	-0.9	2,403	-0.04%
2022/07/01	6.2	290.64	16	290.22	282.00	-9.8	2,373	-0.41%
2022/06/30	2.1	309.63	10.1	311.19	308.00	-7.9	2,292	-0.35%
2022/06/29	0	323.50	0	0.00	325.00	0	2,259	0.00%
2022/06/28	0.1	333.08	0	0.00	332.00	0.1	2,242	0.00%
2022/06/27	0	0.00	2.1	337.28	341.50	-2.1	2,254	-0.09%
2022/06/24	2	328.08	2	327.25	328.00	0	2,231	0.00%
2022/06/23	1	333.00	0	0.00	331.50	1	2,215	0.05%
2022/06/22	2.1	336.33	0	0.00	335.50	2.1	2,187	0.10%
2022/06/21	1.1	346.17	1.1	351.02	353.00	0	2,166	0.00%
2022/06/20	3	341.52	3	346.67	342.00	0	2,165	0.00%
2022/06/17	1.2	361.35	1	355.96	354.00	0.1	2,161	0.01%
2022/06/16	6	376.84	0	0.00	368.00	6	2,151	0.28%
2022/06/15	1	383.00	4	384.38	383.50	-3	2,264	-0.13%
2022/06/14	28.1	378.00	1	380.00	377.00	27.1	2,317	1.17%
2022/06/13	2.3	386.77	0	0.00	384.00	2.3	2,303	0.10%
2022/06/09	0	0.00	0	404.00	405.00	0	2,318	0.00%
2022/06/08	1	407.00	1	403.00	403.00	0	2,314	0.00%
2022/06/07	0	0.00	0.5	408.00	407.00	-0.5	2,320	-0.02%
2022/06/06	0	407.50	1	410.50	410.50	-1	2,346	-0.04%
2022/06/02	0	0.00	0	405.00	407.00	0	2,374	0.00%
2022/06/01	0	404.00	5	405.00	405.00	-5	2,432	-0.21%
2022/05/31	0	0.00	15	399.57	405.00	-15	2,444	-0.61%
2022/05/30	0	398.25	1.1	398.98	399.50	-1	2,397	-0.04%
2022/05/27	0	0.00	8.3	391.70	393.00	-8.3	2,401	-0.34%
2022/05/26	0	386.00	5	391.50	385.50	-5	2,443	-0.20%
2022/05/24	1.1	385.13	0	0.00	382.00	1.1	2,548	0.04%
2022/05/23	1.1	397.68	0	0.00	390.00	1.1	2,586	0.04%
2022/05/20	2	399.50	7.1	395.39	395.00	-5.1	2,622	-0.19%
2022/05/19	1	393.91	0	0.00	398.00	1	2,634	0.04%
2022/05/18	0.1	401.06	0	403.00	401.00	0.1	2,643	0.00%
2022/05/17	0	0.00	3	391.56	397.00	-3	2,639	-0.12%
2022/05/16	1	381.06	1	390.00	381.50	0	2,623	0.00%
2022/05/13	2	383.00	0	0.00	383.00	2	2,612	0.08%
2022/05/12	0.1	387.17	1	383.58	378.00	-1	2,629	-0.04%
2022/05/11	0.1	392.91	0	0.00	392.00	0.1	2,631	0.00%
2022/05/10	4.1	389.07	0	0.00	392.50	4.1	2,684	0.15%
2022/05/09	0	401.00	0	0.00	398.50	0	2,651	0.00%
2022/05/06	1	409.48	1	408.00	408.00	0	2,664	0.00%
2022/05/05	0	0.00	1.3	415.40	417.00	-1.3	2,680	-0.05%
2022/05/03	0.1	405.50	0	0.00	406.50	0.1	2,731	0.00%
2022/04/29	0.2	404.14	0	0.00	404.50	0.2	2,759	0.01%
2022/04/28	0	408.00	0	0.00	405.00	0	2,788	0.00%
2022/04/27	1.1	405.91	33.1	397.68	407.00	-32	2,815	-1.14%
2022/04/26	0	396.00	1.1	396.67	399.00	-1.1	2,847	-0.04%
2022/04/25	2.1	395.01	47	394.91	393.50	-45	2,931	-1.53%
2022/04/22	0.1	405.46	0	0.00	405.50	0.1	2,949	0.00%
2022/04/20	0.2	411.17	0	0.00	409.50	0.2	3,062	0.00%
2022/04/19	0	0.00	8.1	413.22	413.00	-8.1	3,081	-0.26%
2022/04/18	0	0.00	1	405.50	405.00	-1	3,145	-0.03%
2022/04/15	0	403.50	0.1	405.00	405.00	-0.1	3,190	0.00%
2022/04/14	0	0.00	1	404.00	406.00	-1	3,274	-0.03%
2022/04/13	0.1	401.13	0	0.00	401.00	0.1	3,356	0.00%
2022/04/12	4	390.39	2	391.50	393.00	2	3,491	0.06%
2022/04/11	1.6	399.21	2	399.50	398.00	-0.4	3,799	-0.01%
2022/04/08	0.4	414.29	0	412.50	413.00	0.4	3,859	0.01%
2022/04/07	1.2	414.85	0	0.00	409.00	1.2	3,871	0.03%
2022/04/06	0.1	423.50	0.1	421.50	423.50	0	3,865	0.00%
2022/04/01	1.1	425.27	0	0.00	426.00	1.1	3,930	0.03%
2022/03/31	0.5	434.02	0	0.00	434.00	0.5	3,953	0.01%
2022/03/30	0	0.00	6.1	440.72	440.00	-6.1	3,984	-0.15%
2022/03/29	1	428.00	1	433.00	429.50	0	4,017	0.00%
2022/03/25	0	0.00	1	431.00	430.50	-1	4,082	-0.02%
2022/03/24	0	0.00	1.1	432.59	433.00	-1.1	4,076	-0.03%
2022/03/23	7	433.64	1.1	433.64	433.00	5.9	4,085	0.15%
2022/03/22	3	425.17	3	425.67	432.00	0	4,078	0.00%
2022/03/21	5.7	420.47	3	419.00	418.50	2.7	4,040	0.07%
2022/03/18	5.1	418.97	13.1	421.78	423.50	-8.1	4,022	-0.20%
2022/03/17	1	444.50	4	434.38	445.50	-3	3,898	-0.08%
2022/03/16	5.1	426.78	0.1	422.50	417.50	5	3,845	0.13%
2022/03/15	12.1	423.62	0.2	422.00	420.00	11.9	3,842	0.31%
2022/03/11	0	433.33	1	431.00	434.00	-1	3,873	-0.03%
2022/03/10	2	435.00	0	0.00	436.00	2	3,901	0.05%
2022/03/08	6.1	418.28	2	420.50	414.50	4.1	3,907	0.11%
2022/03/07	9.9	430.35	1	440.00	427.00	8.9	3,897	0.23%
2022/03/04	2.3	450.65	3	455.00	450.50	-0.7	3,893	-0.02%
2022/03/03	2.1	461.53	0	0.00	459.50	2.1	3,924	0.05%
2022/03/02	0	459.94	0	0.00	462.50	0	3,956	0.00%
2022/03/01	2	466.00	10	464.35	465.00	-8	3,973	-0.20%
2022/02/25	6.2	449.07	0.1	446.73	451.50	6.1	3,971	0.15%
2022/02/24	15.6	451.52	2.2	447.86	448.00	13.4	3,958	0.34%
2022/02/23	2.3	464.14	1	466.50	463.50	1.3	3,927	0.03%
2022/02/22	3.3	469.79	1	469.00	469.50	2.3	3,930	0.06%
2022/02/21	0	0.00	1.2	476.96	479.50	-1.2	3,963	-0.03%
2022/02/18	0.1	467.50	0	0.00	473.00	0.1	4,013	0.00%
2022/02/17	2.3	468.21	1	474.50	467.50	1.3	4,028	0.03%
2022/02/16	5.2	470.03	0.1	470.00	472.50	5.1	4,053	0.13%
2022/02/15	0	471.00	0	0.00	464.50	0	4,054	0.00%
2022/02/14	3	466.03	0	0.00	464.00	3	4,050	0.08%
2022/02/11	4.1	479.26	1	482.50	482.00	3.1	4,043	0.08%
2022/02/10	1	473.00	5	483.00	489.50	-4	4,046	-0.10%
2022/02/09	0	0.00	1	464.98	466.00	-1	4,002	-0.03%
2022/02/08	0.1	458.53	0	0.00	456.50	0.1	4,004	0.00%
2022/02/07	2	452.12	0	0.00	454.00	2	4,000	0.05%
2022/01/26	5	459.00	0.1	454.17	459.00	4.9	4,047	0.12%
2022/01/25	4.3	454.10	0.4	454.00	451.00	3.9	4,146	0.09%
2022/01/24	0.2	463.90	0.2	462.09	463.00	0	4,130	0.00%
2022/01/21	1.3	470.41	1.1	468.07	469.50	0.3	4,123	0.01%
2022/01/20	1	483.55	6.2	482.93	481.50	-5.2	4,162	-0.12%
2022/01/19	8.1	490.75	0	490.50	487.50	8.1	4,149	0.20%
2022/01/18	8.2	505.78	14	510.21	502.00	-5.8	4,118	-0.14%
2022/01/17	1	499.50	2.1	499.72	501.00	-1.1	4,049	-0.03%
2022/01/14	3.1	485.39	1	492.00	492.00	2.1	4,047	0.05%
2022/01/13	15	498.47	0	0.00	498.00	15	4,035	0.37%
2022/01/12	0.2	510.00	12	508.00	510.00	-11.8	4,026	-0.29%
2022/01/11	16.2	501.64	1	498.50	501.00	15.2	4,009	0.38%
2022/01/10	0.2	519.00	0	0.00	519.00	0.2	3,956	0.01%
2022/01/07	8.1	517.21	6	519.32	515.00	2	3,941	0.05%
2022/01/06	14.4	522.18	10.9	526.84	523.00	3.5	3,850	0.09%
2022/01/05	10.2	529.85	19.7	530.34	535.00	-9.6	3,789	-0.25%
2022/01/04	7.1	516.60	41.8	519.69	533.00	-34.7	3,671	-0.95%
2022/01/03	5	491.00	20.6	488.07	491.00	-15.6	3,353	-0.46%
2021/12/30	0	0.00	12.1	481.62	479.50	-12.1	3,300	-0.37%
2021/12/29	0.1	473.36	1.2	473.17	474.00	-1.1	3,332	-0.03%
2021/12/28	4.1	478.41	1.1	480.47	478.00	3	3,367	0.09%
2021/12/27	2	481.00	7.1	480.01	481.50	-5.1	3,348	-0.15%
2021/12/24	0	0.00	8.1	477.43	473.00	-8.1	3,395	-0.24%
2021/12/23	2	472.00	3.1	473.66	476.00	-1.1	3,393	-0.03%
2021/12/22	1	469.50	19.4	466.02	469.50	-18.4	3,393	-0.54%
2021/12/21	0	0.00	0.1	453.00	455.00	-0.1	3,368	0.00%
2021/12/20	0	0.00	1	450.00	448.00	-1	3,366	-0.03%
2021/12/17	0	447.90	0	0.00	447.00	0	3,378	0.00%
2021/12/16	1	453.00	0	0.00	451.00	1	3,379	0.03%
2021/12/15	0.1	454.78	0	0.00	450.50	0.1	3,400	0.00%
2021/12/14	5	448.50	1.1	452.73	448.50	3.9	3,425	0.11%
2021/12/13	2.2	457.64	12	457.04	456.50	-9.8	3,448	-0.28%
2021/12/10	11.1	447.78	1	450.49	447.50	10	3,480	0.29%
2021/12/09	1	452.50	1	451.01	453.50	0	3,497	0.00%
2021/12/08	2.4	456.61	0.1	458.00	454.50	2.3	3,501	0.07%
2021/12/07	7	456.43	1	455.03	456.00	6	3,505	0.17%
2021/12/06	5.1	465.07	0	0.00	465.00	5.1	3,491	0.15%
2021/12/03	6	471.83	2.1	471.63	472.50	3.9	3,533	0.11%
2021/12/02	0.2	464.34	2	465.25	465.00	-1.8	3,524	-0.05%
2021/12/01	0	464.00	5	463.90	465.00	-5	3,536	-0.14%
2021/11/30	2.1	467.31	1.1	462.00	456.50	1	3,534	0.03%
2021/11/29	1	449.01	4.3	452.73	459.50	-3.3	3,527	-0.09%
2021/11/26	1.1	452.38	1	454.50	452.00	0.1	3,537	0.00%
2021/11/25	1.1	472.28	3	468.02	465.00	-2	3,565	-0.06%
2021/11/24	2	464.50	4	466.36	468.00	-2	3,593	-0.06%
2021/11/23	5.1	459.06	1	459.10	463.00	4.1	3,634	0.11%
2021/11/22	5.1	462.74	2.1	463.62	466.00	3	3,701	0.08%
2021/11/19	1	459.52	7.2	461.25	463.00	-6.2	3,720	-0.17%
2021/11/18	7	455.36	18	455.36	456.00	-11	3,746	-0.29%
2021/11/17	11.3	445.69	13	448.57	448.00	-1.8	3,775	-0.05%
2021/11/16	8.2	437.92	4	440.25	436.50	4.2	3,871	0.11%
2021/11/15	6	441.58	13.1	440.64	442.00	-7.1	4,120	-0.17%
2021/11/12	1	433.49	0	0.00	429.50	1	4,155	0.02%
2021/11/11	3.1	428.99	3.1	428.77	429.50	-0.1	4,196	0.00%
2021/11/10	2.1	430.07	2	430.00	430.00	0.1	4,274	0.00%
2021/11/09	2.1	425.48	6.1	429.74	429.00	-4	4,380	-0.09%
2021/11/08	5.5	419.06	0.2	420.50	419.00	5.3	4,358	0.12%
2021/11/05	1.1	423.68	0	0.00	425.50	1.1	4,396	0.03%
2021/11/04	1	425.45	1	425.50	423.00	0	4,430	0.00%
2021/11/03	1.2	426.29	4.2	423.19	422.50	-3	4,458	-0.07%
2021/11/02	9.1	414.48	2	415.50	410.00	7.1	4,405	0.16%
2021/11/01	1.2	434.52	1	430.00	427.00	0.2	4,322	0.01%
2021/10/29	0	0.00	1.1	441.55	434.00	-1.1	4,311	-0.03%
2021/10/28	12	439.04	12.2	441.63	438.50	-0.2	4,310	0.00%
2021/10/27	11.1	426.22	1	430.00	430.50	10.1	4,235	0.24%
2021/10/26	0	428.06	0	0.00	427.50	0	4,261	0.00%
2021/10/25	11	420.82	0	0.00	427.00	11	4,254	0.26%
2021/10/22	2	417.50	0	420.50	421.50	2	4,333	0.05%
2021/10/21	2	420.51	2	419.75	419.50	0	4,442	0.00%
2021/10/20	1	426.00	1	423.00	426.00	0	4,495	0.00%
2021/10/19	0	0.00	5	420.00	419.00	-5	4,510	-0.11%
2021/10/18	0.1	411.93	1	410.50	410.50	-0.9	4,589	-0.02%
2021/10/15	2.1	415.57	4.1	414.90	417.00	-2	4,678	-0.04%
2021/10/14	1	407.00	0	0.00	405.50	1	4,697	0.02%
2021/10/13	1.2	405.72	0	0.00	402.00	1.2	4,753	0.02%
2021/10/12	2	415.75	2	412.25	414.00	0	4,751	0.00%
2021/10/08	7	410.30	10.1	411.37	410.00	-3.1	4,767	-0.06%
2021/10/07	5	411.91	4.2	412.02	415.50	0.8	4,774	0.02%
2021/10/06	4	406.99	0	0.00	403.00	4	4,785	0.08%
2021/10/05	6.1	400.63	0.2	403.00	417.00	5.9	4,777	0.12%
2021/10/04	2	408.00	18	410.56	409.50	-16	4,776	-0.33%
2021/10/01	2.7	425.69	0	0.00	418.00	2.7	4,818	0.06%
2021/09/30	0.1	441.13	0	0.00	442.50	0.1	4,943	0.00%
2021/09/29	5.3	442.48	1.2	439.50	439.00	4.1	5,106	0.08%
2021/09/28	4.1	453.42	0	0.00	453.00	4.1	5,152	0.08%
2021/09/27	3	466.00	1	465.00	466.00	2	5,162	0.04%
2021/09/24	7	472.28	4	475.13	469.00	3	5,315	0.06%
2021/09/23	0	469.50	3	468.67	469.00	-3	5,496	-0.05%
2021/09/22	5	456.70	0.1	457.50	463.00	4.9	5,528	0.09%
2021/09/17	5	464.50	4	471.25	470.50	1	5,571	0.02%
2021/09/16	12	462.46	1	467.50	461.50	11	5,573	0.20%
2021/09/15	7.3	467.93	1	476.50	466.00	6.3	5,586	0.11%
2021/09/14	2	481.01	13.1	488.13	481.00	-11.1	5,612	-0.20%
2021/09/13	1.1	482.86	2	487.50	484.00	-0.9	5,671	-0.02%
2021/09/10	3.1	479.68	2	477.25	481.50	1.1	5,759	0.02%
2021/09/09	1	465.03	8	472.31	475.00	-7	5,996	-0.12%
2021/09/08	10	463.29	0	0.00	460.50	10	6,141	0.16%
2021/09/07	1	478.48	0.1	481.00	477.00	0.9	6,297	0.01%
2021/09/06	0	482.32	5.4	480.48	480.50	-5.3	6,296	-0.08%
2021/09/03	0	481.75	1.1	482.98	480.50	-1	6,299	-0.02%
2021/09/02	6	482.84	2	480.50	479.50	4	6,318	0.06%
2021/09/01	5.1	488.92	1	489.50	489.00	4.1	6,367	0.06%
2021/08/31	5.1	471.29	4	478.00	479.50	1.1	6,399	0.02%
2021/08/30	6	479.33	10	479.50	484.50	-4	6,386	-0.06%
2021/08/27	2	476.99	5	480.60	477.00	-3	6,368	-0.05%
2021/08/26	7.1	463.30	3.1	473.86	464.50	4.1	6,378	0.06%
2021/08/25	12	465.71	15.4	466.34	472.00	-3.4	6,352	-0.05%
2021/08/24	24	460.21	2	461.25	455.50	22	6,417	0.34%
2021/08/23	3.3	449.25	3	451.33	454.00	0.3	6,446	0.01%
2021/08/20	8.2	448.32	1	446.50	446.00	7.2	6,412	0.11%
2021/08/19	23	460.39	2.1	464.85	450.00	20.9	6,317	0.33%
2021/08/18	1.1	483.40	4	486.13	498.00	-2.9	6,165	-0.05%
2021/08/17	7.1	478.18	6	475.33	474.00	1.1	6,154	0.02%
2021/08/16	5.2	492.54	6	489.08	492.00	-0.8	6,266	-0.01%
2021/08/13	13.9	515.26	0.1	512.20	500.00	13.9	6,284	0.22%
2021/08/12	2	532.00	0	0.00	529.00	2	6,292	0.03%
2021/08/11	2.2	528.65	2.1	529.70	533.00	0.1	6,487	0.00%
2021/08/10	4.8	532.57	2	533.00	531.00	2.8	6,647	0.04%
2021/08/09	3	549.03	0.2	551.00	545.00	2.9	6,886	0.04%
2021/08/06	0.2	560.00	2	557.00	558.00	-1.8	7,108	-0.03%
2021/08/05	1.1	560.88	1	558.00	558.00	0.1	7,424	0.00%
2021/08/04	0.2	554.12	0	0.00	554.00	0.2	7,646	0.00%
2021/08/03	0.1	555.25	1	561.00	553.00	-0.9	7,734	-0.01%
2021/08/02	1.2	557.15	0	0.00	557.00	1.2	7,840	0.02%
2021/07/30	6.1	560.30	4.1	566.47	560.00	2.1	7,891	0.03%
2021/07/29	5.1	572.89	0	0.00	571.00	5.1	7,918	0.06%
2021/07/28	18.1	566.00	14.8	564.32	565.00	3.3	8,050	0.04%
2021/07/27	29.2	586.88	1.9	588.47	581.00	27.3	8,046	0.34%
2021/07/26	10	584.20	6.1	599.45	600.00	3.9	7,969	0.05%
2021/07/23	14.2	589.20	15	598.87	589.00	-0.8	7,938	-0.01%
2021/07/22	11.3	592.27	14.3	598.84	591.00	-3	7,932	-0.04%
2021/07/21	6.2	584.83	51.8	586.78	588.00	-45.6	7,887	-0.58%
2021/07/20	20.2	569.45	12	567.92	568.00	8.2	7,901	0.10%
2021/07/19	18.4	579.16	9.2	577.56	583.00	9.1	7,915	0.12%
2021/07/16	6.3	578.04	2	578.02	578.00	4.3	7,949	0.05%
2021/07/15	1.1	583.18	1	594.00	586.00	0.1	8,102	0.00%
2021/07/14	6.1	582.47	5	580.00	583.00	1.1	8,112	0.01%
2021/07/13	6.2	594.37	6	588.15	581.00	0.2	8,160	0.00%
2021/07/12	10.1	589.58	5	588.59	586.00	5.1	8,159	0.06%
2021/07/09	10.1	584.03	6.1	585.20	584.00	4	8,206	0.05%
2021/07/08	11.3	594.43	11.2	597.35	590.00	0.1	8,194	0.00%
2021/07/07	14.3	609.42	12	606.33	603.00	2.4	8,163	0.03%
2021/07/06	9.6	591.18	27.8	588.01	597.00	-18.1	8,056	-0.22%
2021/07/05	11.2	567.44	19.2	571.54	571.00	-7.9	8,071	-0.10%
2021/07/02	5.2	555.91	4.4	556.09	556.00	0.8	8,041	0.01%
2021/07/01	18.1	562.66	29.5	570.86	557.00	-11.5	8,044	-0.14%
2021/06/29	9.4	559.92	39.6	561.13	555.00	-30.1	7,936	-0.38%
2021/06/28	1	539.00	2.3	542.18	545.00	-1.3	7,801	-0.02%
2021/06/25	1	535.01	2.1	540.91	535.00	-1.1	7,826	-0.01%
2021/06/24	1	530.01	0.1	534.00	530.00	0.9	7,803	0.01%
2021/06/23	11	534.82	2	533.50	534.00	9	7,848	0.11%
2021/06/22	0.1	526.00	0.3	526.67	525.00	-0.2	7,888	0.00%
2021/06/21	3.1	527.30	5	527.80	527.00	-2	7,870	-0.02%
2021/06/18	14.2	541.29	1	543.00	540.00	13.2	7,826	0.17%
2021/06/17	8.1	545.04	34	547.47	545.00	-25.9	7,778	-0.33%
2021/06/16	8.1	527.50	18	528.17	531.00	-10	7,623	-0.13%
2021/06/15	3.1	522.00	28.2	515.53	523.00	-25.1	7,543	-0.33%
2021/06/11	5.1	500.95	1.5	496.50	494.00	3.6	7,392	0.05%
2021/06/10	0.1	498.82	2.1	498.24	500.00	-2	7,461	-0.03%
2021/06/09	2	494.00	1	495.10	496.00	1	7,502	0.01%
2021/06/08	3.1	491.31	15.1	492.57	497.50	-12	7,606	-0.16%
2021/06/07	8	477.50	0.1	478.00	477.50	8	7,769	0.10%
2021/06/04	2.1	486.77	1.1	487.95	491.00	1	7,782	0.01%
2021/06/03	3	491.50	1	493.96	494.50	2	7,907	0.03%
2021/06/02	7.3	486.91	3.2	486.38	486.00	4.1	8,012	0.05%
2021/06/01	4.1	500.65	6	502.17	500.00	-1.9	8,032	-0.02%
2021/05/31	8.2	503.52	13.1	504.76	505.00	-4.9	8,075	-0.06%
2021/05/28	12.2	488.73	1.1	486.72	490.00	11.1	8,049	0.14%
2021/05/27	0	479.95	0.1	478.00	478.50	-0.1	8,044	0.00%
2021/05/26	1.3	482.79	5	479.70	481.00	-3.8	8,135	-0.05%
2021/05/25	12.1	475.98	19	478.61	479.00	-6.9	8,138	-0.08%
2021/05/24	5	457.20	5.1	459.90	463.50	0	8,191	0.00%
2021/05/21	9.2	468.17	6.3	468.86	458.50	2.9	8,350	0.04%
2021/05/20	4.1	447.01	5.2	444.67	443.50	-1.1	8,331	-0.01%
2021/05/19	6.3	441.88	3	444.00	442.50	3.3	8,333	0.04%
2021/05/18	8.2	438.18	15.2	443.23	449.00	-6.9	8,340	-0.08%
2021/05/17	14.2	423.99	18.6	421.87	415.50	-4.4	8,427	-0.05%
2021/05/14	22.3	439.29	12.5	445.58	440.00	9.8	8,287	0.12%
2021/05/13	10.8	415.97	19.1	415.52	409.50	-8.3	8,073	-0.10%
2021/05/12	13	438.21	12.4	442.85	423.00	0.5	7,929	0.01%
2021/05/11	9.6	481.80	3	481.67	469.00	6.6	7,730	0.09%
2021/05/10	7.2	520.84	3	520.33	511.00	4.2	7,695	0.05%
2021/05/07	12.2	517.69	17.1	527.07	535.00	-4.9	7,753	-0.06%
2021/05/06	4	500.99	5	500.80	501.00	-1	7,796	-0.01%
2021/05/05	6.2	504.60	14	497.46	490.50	-7.8	7,881	-0.10%
2021/05/04	30.4	519.88	16.3	502.27	503.00	14.2	8,049	0.18%
2021/05/03	13.3	530.86	8.5	529.35	522.00	4.8	8,230	0.06%
2021/04/29	4	545.01	0	0.00	543.00	4	8,285	0.05%
2021/04/28	22.4	547.69	2	549.00	547.00	20.4	8,373	0.24%
2021/04/27	14.6	556.05	4	559.50	555.00	10.6	8,464	0.12%
2021/04/26	3	557.69	4	559.00	560.00	-1	8,557	-0.01%
2021/04/23	16.2	557.48	5.3	560.75	554.00	10.9	8,685	0.13%
2021/04/22	4.1	550.50	15.5	550.69	546.00	-11.4	8,861	-0.13%
2021/04/21	21.1	560.81	1.1	568.82	557.00	20	9,069	0.22%
2021/04/20	5.1	571.26	17.1	570.77	571.00	-12	9,320	-0.13%
2021/04/19	4	557.23	5.2	555.23	553.00	-1.2	9,393	-0.01%
2021/04/16	34.3	547.86	23	550.96	551.00	11.3	9,653	0.12%
2021/04/15	25.1	544.09	25	546.72	553.00	0.1	10,131	0.00%
2021/04/14	23.2	546.12	7.1	546.34	546.00	16.2	10,236	0.16%
2021/04/13	5.3	559.25	2.2	555.93	556.00	3	10,413	0.03%
2021/04/12	17.6	566.04	3	563.00	563.00	14.6	10,560	0.14%
2021/04/09	6.5	581.74	4	581.00	578.00	2.5	10,571	0.02%
2021/04/08	9.1	582.79	13.4	585.84	587.00	-4.3	10,609	-0.04%
2021/04/07	4	566.99	7.2	567.58	570.00	-3.2	10,587	-0.03%
2021/04/06	2	559.00	14.2	561.12	562.00	-12.2	10,645	-0.11%
2021/04/01	14.2	552.76	11	553.00	553.00	3.2	10,672	0.03%
2021/03/31	16.2	556.55	0	0.00	553.00	16.2	10,747	0.15%
2021/03/30	2	562.50	6	566.49	563.00	-4	11,057	-0.04%
2021/03/29	2.2	556.71	5	561.00	554.00	-2.8	11,140	-0.02%
2021/03/26	28.1	549.73	31.3	554.38	559.00	-3.3	11,223	-0.03%
2021/03/25	23.2	548.53	22	542.09	542.00	1.2	11,290	0.01%
2021/03/24	1	548.00	1	552.00	552.00	0	11,327	0.00%
2021/03/23	1.2	565.27	0	0.00	554.00	1.2	11,551	0.01%
2021/03/22	2	559.99	23	556.66	563.00	-21	11,668	-0.18%
2021/03/19	42.1	550.21	17.1	549.00	552.00	25	11,983	0.21%
2021/03/18	7.4	565.38	9	560.78	559.00	-1.6	12,076	-0.01%
2021/03/17	2	568.98	0	0.00	568.00	2	12,371	0.02%
2021/03/16	3.2	585.27	0.9	586.84	579.00	2.3	12,758	0.02%
2021/03/15	3	575.93	5	575.00	580.00	-2	13,158	-0.01%
2021/03/12	19.3	573.60	11.2	573.68	572.00	8	13,230	0.06%
2021/03/11	15.1	560.88	12	563.58	565.00	3.1	13,241	0.02%
2021/03/10	3	536.35	2	537.00	534.00	1	13,112	0.01%
2021/03/09	16.4	537.07	8.1	538.51	535.00	8.3	13,284	0.06%
2021/03/08	21.2	558.08	4.3	553.24	547.00	16.9	13,266	0.13%
2021/03/05	5.2	566.86	1.1	564.73	564.00	4.1	13,334	0.03%
2021/03/04	6.1	579.37	4	579.75	575.00	2.1	13,528	0.02%
2021/03/03	4	581.04	12.2	585.30	592.00	-8.2	13,543	-0.06%
2021/03/02	12.4	593.38	5.2	598.02	583.00	7.2	13,585	0.05%
2021/02/26	32.9	596.57	11	597.83	593.00	21.9	13,877	0.16%
2021/02/25	3.1	621.17	2	615.52	614.00	1.1	14,159	0.01%
2021/02/24	12.6	619.86	9	624.67	612.00	3.6	14,233	0.03%
2021/02/23	14.2	628.36	15.4	627.51	637.00	-1.3	14,323	-0.01%
2021/02/22	15.5	621.78	29.2	620.42	620.00	-13.7	14,226	-0.10%
2021/02/19	35.1	609.58	4.1	607.89	609.00	31	14,128	0.22%
2021/02/18	15.2	613.57	3	614.33	612.00	12.2	14,133	0.09%
2021/02/17	20.1	616.94	12.4	611.29	623.00	7.7	14,120	0.05%
2021/02/05	2.1	588.06	1.1	590.73	588.00	0.9	13,936	0.01%
2021/02/04	7	583.58	1.1	583.18	583.00	5.9	13,989	0.04%
2021/02/03	8.1	593.74	9	590.89	593.00	-0.9	14,107	-0.01%
2021/02/02	7.1	587.57	15.1	590.62	596.00	-8	14,114	-0.06%
2021/02/01	13.3	565.87	15.1	567.70	573.00	-1.8	14,079	-0.01%
2021/01/29	9	585.09	10	581.70	574.00	-1	13,973	-0.01%
2021/01/28	22.3	580.73	9.6	582.35	577.00	12.7	13,970	0.09%
2021/01/27	7.1	593.42	4.1	590.78	597.00	3	14,095	0.02%
2021/01/26	23.4	607.89	23	617.48	597.00	0.4	14,352	0.00%
2021/01/25	29.1	629.97	40.5	630.59	626.00	-11.4	14,157	-0.08%
2021/01/22	11.3	609.02	11	609.73	608.00	0.3	13,907	0.00%
2021/01/21	1.4	600.93	20.4	604.81	608.00	-19	13,821	-0.14%
2021/01/20	10.2	598.72	17.1	595.64	594.00	-6.9	13,714	-0.05%
2021/01/19	11.1	606.57	5	609.00	608.00	6.1	13,633	0.04%
2021/01/18	23.1	595.39	19	594.93	602.00	4.1	13,587	0.03%
2021/01/15	15.5	611.68	15.1	609.84	602.00	0.3	13,422	0.00%
2021/01/14	44.2	600.40	7.1	600.28	608.00	37.1	13,162	0.28%
2021/01/13	18.1	595.15	49.3	602.40	604.00	-31.1	12,921	-0.24%
2021/01/12	11.3	577.54	9.2	578.52	575.00	2.2	12,604	0.02%
2021/01/11	11.2	587.79	6.2	592.42	592.00	5	12,407	0.04%
2021/01/08	23.2	556.93	40.7	556.92	572.00	-17.5	12,221	-0.14%
2021/01/07	5.1	523.07	15.4	527.56	529.00	-10.3	11,699	-0.09%
2021/01/06	21.2	517.91	15	522.47	513.00	6.2	11,576	0.05%
2021/01/05	48	527.65	50.2	528.11	528.00	-2.2	11,391	-0.02%
2021/01/04	34.1	519.56	42	520.43	520.00	-7.9	11,327	-0.07%
2020/12/31	12.2	517.43	3.9	517.26	518.00	8.4	11,391	0.07%
2020/12/30	17.5	510.19	33.2	513.20	521.00	-15.7	11,285	-0.14%
2020/12/29	17	505.53	27.8	507.39	506.00	-10.7	11,147	-0.10%
2020/12/28	7	501.07	14	500.06	502.00	-7	11,076	-0.06%
2020/12/25	7	504.29	4	505.50	500.00	3	11,117	0.03%
2020/12/24	37.4	509.51	33.1	512.45	504.00	4.3	11,211	0.04%
2020/12/23	2.2	491.56	16.5	484.53	492.00	-14.4	10,873	-0.13%
2020/12/22	8	479.31	4.1	486.54	477.50	3.9	10,803	0.04%
2020/12/21	14.2	480.10	17	479.77	482.00	-2.8	10,763	-0.03%
2020/12/18	10.4	489.50	4	489.25	485.50	6.4	10,661	0.06%
2020/12/17	11.5	484.93	24	486.40	495.00	-12.6	10,605	-0.12%
2020/12/16	20.1	496.76	36.1	496.99	495.50	-16	10,384	-0.15%
2020/12/15	28.9	503.71	62	504.84	488.50	-33.1	10,241	-0.32%
2020/12/14	16.1	518.07	24	513.42	520.00	-7.9	9,964	-0.08%
2020/12/11	63.2	508.34	73.1	516.84	518.00	-9.9	9,826	-0.10%
2020/12/10	56.1	508.23	29.1	510.93	509.00	27	9,487	0.29%
2020/12/09	22.1	490.25	29.6	493.87	499.00	-7.4	9,114	-0.08%
2020/12/08	5	466.01	5.3	466.08	466.50	-0.2	8,669	0.00%
2020/12/07	2.3	461.43	9.1	459.83	458.50	-6.8	8,607	-0.08%
2020/12/04	6.1	460.00	12	459.47	459.00	-5.9	8,562	-0.07%
2020/12/03	24.1	462.38	16.5	464.11	460.50	7.6	8,610	0.09%
2020/12/02	16	448.63	3.5	449.18	450.00	12.5	8,368	0.15%
2020/12/01	5.2	446.29	18.1	448.52	454.00	-12.9	8,276	-0.16%
2020/11/30	7	447.99	11.3	447.11	442.00	-4.3	8,157	-0.05%
2020/11/27	7	433.21	8	434.44	436.00	-1	7,936	-0.01%
2020/11/26	12.1	424.01	13	426.31	428.50	-0.9	7,906	-0.01%
2020/11/25	23.4	431.78	14	432.56	423.00	9.4	7,934	0.12%
2020/11/24	18.2	430.38	41.3	429.96	437.50	-23	7,624	-0.30%
2020/11/23	7.1	415.35	5	417.70	418.50	2.1	7,265	0.03%
2020/11/20	5.1	412.57	13	411.08	412.00	-8	7,173	-0.11%
2020/11/19	1	404.00	6	405.42	404.00	-5	7,018	-0.07%
2020/11/18	1	399.50	1	398.00	399.50	0	7,016	0.00%
2020/11/17	5	399.50	3	400.83	398.50	2	7,138	0.03%
2020/11/16	3	400.50	3	399.02	396.50	0	7,492	0.00%
2020/11/13	4.2	398.00	13.5	399.12	397.00	-9.4	7,674	-0.12%
2020/11/12	1.1	396.05	5	396.40	395.50	-3.9	7,652	-0.05%
2020/11/11	23	391.24	17.1	392.57	392.50	5.9	7,575	0.08%
2020/11/10	9.2	390.64	17	389.03	388.00	-7.8	7,471	-0.10%
2020/11/09	1.2	386.98	13.1	388.22	388.00	-12	7,478	-0.16%
2020/11/06	24.1	383.28	0	0.00	381.50	24.1	7,575	0.32%
2020/11/05	7.2	385.29	7.1	383.57	386.50	0.1	7,539	0.00%
2020/11/04	2.1	381.02	14	382.89	381.50	-11.9	7,496	-0.16%
2020/11/03	12	374.46	52.1	372.99	377.50	-40	7,553	-0.53%
2020/11/02	1.3	357.04	1	353.00	352.50	0.3	7,342	0.00%
2020/10/30	1	356.00	1	359.50	355.50	0	7,515	0.00%
2020/10/29	0	352.00	2	349.50	351.00	-2	7,518	-0.03%
2020/10/28	2.1	359.86	2.5	357.40	357.00	-0.4	7,623	-0.01%
2020/10/26	4.3	360.91	8	358.56	363.00	-3.7	7,719	-0.05%
2020/10/22	1	354.50	2	354.50	354.50	-1	8,411	-0.01%
2020/10/20	0	0.00	3	359.17	360.00	-3	8,885	-0.03%
2020/10/19	7	361.43	8	360.00	360.00	-1	9,021	-0.01%
2020/10/16	2	360.50	19	360.87	359.50	-17	9,188	-0.19%
2020/10/15	1	354.00	1	354.00	354.00	0	9,252	0.00%
2020/10/14	1	355.50	3	355.83	354.00	-2	9,294	-0.02%
2020/10/13	2.1	352.67	3	358.00	356.50	-0.9	9,387	-0.01%
2020/10/12	17	356.44	10	353.45	353.00	7	9,402	0.07%
2020/10/08	9	361.28	10	362.45	363.00	-1	9,359	-0.01%
2020/10/07	5	356.50	1	356.00	356.00	4	9,362	0.04%
2020/10/06	3	356.33	1	356.95	355.50	2	9,463	0.02%
2020/10/05	0	0.00	1	354.50	354.50	-1	9,610	-0.01%
2020/09/30	5.1	350.01	1	350.00	351.50	4.1	9,742	0.04%
2020/09/29	3	349.83	26	347.52	348.00	-23	9,854	-0.23%
2020/09/28	0	0.00	3	326.50	331.50	-3	10,005	-0.03%
2020/09/25	4	323.38	1	320.50	324.00	3	10,214	0.03%
2020/09/24	15	332.73	3	334.67	331.00	12	10,258	0.12%
2020/09/23	1	342.00	1	345.00	341.50	0	10,305	0.00%
2020/09/22	11	344.82	9	344.67	344.00	2	10,435	0.02%
2020/09/21	6	352.17	2	350.50	348.00	4	10,815	0.04%
2020/09/18	4	357.00	6	358.08	357.00	-2	11,006	-0.02%
2020/09/17	1	361.00	14	359.64	357.50	-13	11,223	-0.12%
2020/09/16	16.1	355.59	0	0.00	353.00	16.1	11,480	0.14%
2020/09/15	1	356.50	11	357.36	355.50	-10	11,677	-0.09%
2020/09/14	2	354.50	12	355.63	358.50	-10	11,925	-0.08%
2020/09/11	2.1	345.02	10	347.20	349.50	-7.9	12,114	-0.07%
2020/09/10	29	350.16	5	350.50	345.00	24	12,332	0.19%
2020/09/09	18	345.86	16	349.47	350.50	2	12,512	0.02%
2020/09/08	12	347.13	23	346.87	350.00	-11	12,543	-0.09%
2020/09/07	5	339.40	0	0.00	335.50	5	12,587	0.04%
2020/09/04	14.1	338.69	1	340.50	340.00	13.1	12,801	0.10%
2020/09/03	6	339.92	28	340.59	344.00	-22	12,939	-0.17%
2020/09/02	0	0.00	1	339.50	335.00	-1	13,002	-0.01%
2020/09/01	0	0.00	2	336.26	337.00	-2	13,192	-0.02%
2020/08/31	19.1	331.91	1	342.00	333.00	18.1	13,528	0.13%
2020/08/28	1	341.50	12	337.30	340.50	-11	13,726	-0.08%
2020/08/27	14	335.36	3	337.17	336.50	11	13,928	0.08%
2020/08/26	4	334.75	2	336.00	337.00	2	14,096	0.01%
2020/08/25	4	337.13	0	335.00	333.00	4	14,292	0.03%
2020/08/24	29.1	336.88	2	338.24	333.50	27.1	14,375	0.19%
2020/08/21	10	337.00	16	340.97	344.00	-6	14,441	-0.04%
2020/08/20	19	340.60	15	333.37	330.00	4	14,470	0.03%
2020/08/19	34	359.44	11	356.41	354.50	23	14,228	0.16%
2020/08/18	6	378.17	7	375.36	373.00	-1	14,298	-0.01%
2020/08/17	3	378.83	2	380.75	379.00	1	14,440	0.01%
2020/08/14	4.2	375.97	5	374.50	375.00	-0.9	14,667	-0.01%
2020/08/13	20.1	377.44	3	377.67	376.50	17.1	15,105	0.11%
2020/08/12	11	385.91	12	386.54	380.50	-1	15,219	-0.01%
2020/08/11	7	385.29	4	387.25	385.50	3	15,357	0.02%
2020/08/10	18	386.28	7	386.07	384.50	11	15,642	0.07%
2020/08/07	27.1	396.88	18	399.92	390.00	9.1	15,917	0.06%
2020/08/06	15	394.23	6	392.58	391.50	9	15,909	0.06%
2020/08/05	11	394.32	17	398.29	397.50	-6	15,991	-0.04%
2020/08/04	7.2	389.81	17	390.56	391.00	-9.8	16,000	-0.06%
2020/08/03	11	392.86	17	395.29	390.00	-6	16,227	-0.04%
2020/07/31	5	386.10	24	387.27	389.00	-19	16,468	-0.12%
2020/07/30	15	381.10	2.1	382.55	381.50	12.9	16,727	0.08%
2020/07/29	32	381.36	9	381.44	382.50	23	17,464	0.13%
2020/07/28	39	403.28	48.1	394.69	384.00	-9.1	17,642	-0.05%
2020/07/27	23	403.33	37	400.55	406.00	-14	17,457	-0.08%
2020/07/24	12	390.75	12	389.42	389.50	0	17,439	0.00%
2020/07/23	14	392.71	19	392.18	389.50	-5	17,949	-0.03%
2020/07/22	7	394.86	21.1	394.53	396.00	-14.1	18,359	-0.08%
2020/07/21	17.1	389.09	30	388.97	388.00	-12.9	18,441	-0.07%
2020/07/20	4	381.25	4	380.15	382.00	0	18,646	0.00%
2020/07/17	7	377.79	2	376.50	379.00	5	18,968	0.03%
2020/07/16	3	378.50	6	379.75	377.00	-3	19,192	-0.02%
2020/07/15	5.1	376.10	6	377.08	374.50	-1	19,332	0.00%
2020/07/14	13	377.23	17	383.41	374.00	-4	19,688	-0.02%
2020/07/13	12	377.58	12.1	378.97	380.50	-0.1	19,916	0.00%
2020/07/10	23	375.02	27	373.94	370.50	-4	20,835	-0.02%
2020/07/09	40.2	382.95	2	381.25	379.50	38.2	20,941	0.18%
2020/07/08	35.1	389.26	17	389.97	387.00	18	21,081	0.09%
2020/07/07	29	389.81	44.1	389.51	392.50	-15.1	21,183	-0.07%
2020/07/06	22	375.68	23	377.11	378.50	-1	21,407	0.00%
2020/07/03	9.1	380.05	5	379.70	377.00	4.1	21,730	0.02%
2020/07/02	9	378.94	3	377.17	377.00	6	21,947	0.03%
2020/07/01	18.2	382.16	6	381.17	379.50	12.2	22,053	0.06%
2020/06/30	44.1	378.77	15	378.67	381.00	29.1	22,017	0.13%
2020/06/29	38	394.71	23	395.98	391.00	15	21,701	0.07%
2020/06/24	19	410.53	17	410.88	407.50	2	21,595	0.01%
2020/06/23	26	405.12	30.1	404.64	406.00	-4.1	21,573	-0.02%
2020/06/22	5	397.50	28	398.54	396.50	-23	21,487	-0.11%
2020/06/19	18	408.61	35	413.59	404.50	-17	21,565	-0.08%
2020/06/18	8	401.94	22	403.23	405.00	-14	21,525	-0.07%
2020/06/17	7	399.79	12	400.96	399.00	-5	21,523	-0.02%
2020/06/16	11	391.64	34	392.45	396.00	-23	21,656	-0.11%
2020/06/15	9	383.56	8.1	381.44	382.00	0.9	21,862	0.00%
2020/06/12	27	374.76	7	372.43	381.00	20	22,147	0.09%
2020/06/11	28	386.16	10	387.05	383.50	18	22,548	0.08%
2020/06/10	6.1	396.49	15	397.80	394.50	-8.9	22,704	-0.04%
2020/06/09	8	394.06	18	392.25	392.50	-10	22,883	-0.04%
2020/06/08	22	391.68	14	393.64	393.00	8	23,169	0.03%
2020/06/05	41	392.59	21	396.74	387.50	20	23,158	0.09%
2020/06/04	14	399.14	35	400.10	400.50	-21	23,039	-0.09%
2020/06/03	8	390.88	17	390.68	392.00	-9	22,971	-0.04%
2020/06/02	18	386.61	12	383.71	383.00	6	22,862	0.03%
2020/06/01	15	378.70	27	380.44	385.50	-12	22,847	-0.05%
2020/05/29	18	367.44	13	367.77	370.50	5	22,950	0.02%
2020/05/28	12	375.12	11	377.27	370.00	1	23,024	0.00%
2020/05/27	15.1	373.00	13	374.19	376.00	2.1	23,258	0.01%
2020/05/26	4	378.50	6	378.25	371.00	-2	23,586	-0.01%
2020/05/25	33	363.09	27	366.88	376.00	6	23,905	0.02%
2020/05/22	39	372.81	7	373.57	371.50	32	23,914	0.13%
2020/05/21	32	385.42	24	384.90	382.00	8	23,916	0.03%
2020/05/20	30	386.63	28	385.84	384.50	2	23,896	0.01%
2020/05/19	28	375.20	27	375.76	373.00	1	23,524	0.00%
2020/05/18	47	377.72	39	378.21	369.00	8	23,519	0.03%
2020/05/15	29	392.17	20	387.08	386.00	9	23,501	0.04%
2020/05/14	31	390.55	16.1	393.64	385.50	14.9	23,283	0.06%
2020/05/13	34	403.04	29	402.21	402.50	5	23,119	0.02%
2020/05/12	38	408.65	12	408.67	406.00	26	22,927	0.11%
2020/05/11	24	409.94	28	410.98	413.50	-4	22,828	-0.02%
2020/05/08	21	404.79	7	403.71	403.50	14	22,859	0.06%
2020/05/07	20	415.73	19	412.32	410.00	1	22,707	0.00%
2020/05/06	24	415.52	19	415.21	416.00	5	22,443	0.02%
2020/05/05	27.2	411.57	44	413.17	407.00	-16.8	22,198	-0.08%
2020/05/04	24	379.17	19	383.58	391.50	5	21,593	0.02%
2020/04/30	28	389.89	29	389.29	391.00	-1	21,506	0.00%
2020/04/29	19	383.45	21.1	384.25	380.00	-2.1	21,313	-0.01%
2020/04/28	32	388.66	42	388.98	383.50	-10	21,175	-0.05%
2020/04/27	24	361.63	26.1	366.99	379.50	-2.1	20,727	-0.01%
2020/04/24	23.1	343.45	32	343.89	345.00	-8.9	20,206	-0.04%
2020/04/23	40	347.84	39	346.45	344.00	1	19,998	0.01%
2020/04/22	37.1	331.24	41	328.71	344.00	-3.9	19,743	-0.02%
2020/04/21	51	333.11	51	332.45	326.00	0	19,557	0.00%
2020/04/20	25	340.62	17	341.41	343.00	8	19,488	0.04%
2020/04/17	30	344.25	49	344.98	339.50	-19	19,382	-0.10%
2020/04/16	25	339.30	18	339.53	341.50	7	19,076	0.04%
2020/04/15	56.1	345.77	32	349.91	343.50	24.1	18,908	0.13%
2020/04/14	10	339.15	12	338.50	338.00	-2	18,422	-0.01%
2020/04/13	24	333.25	14.3	333.60	332.50	9.7	18,450	0.05%
2020/04/10	17	340.65	11	340.05	343.00	6	18,307	0.03%
2020/04/09	40	339.41	46	340.25	335.00	-6	18,420	-0.03%
2020/04/08	17	318.76	17	315.38	329.00	0	17,944	0.00%
2020/04/07	10.3	297.55	20	298.30	299.50	-9.8	17,628	-0.06%
2020/04/06	19.1	282.64	15	282.00	288.00	4.1	17,532	0.02%
2020/04/01	13	271.96	9	272.78	272.50	4	17,404	0.02%
2020/03/31	8	278.75	12	280.54	274.50	-4	17,453	-0.02%
2020/03/30	20	275.23	11	273.86	278.00	9	17,502	0.05%
2020/03/27	16	288.47	9	294.00	280.50	7	17,595	0.04%
2020/03/26	29	286.52	26	288.98	291.50	3	17,504	0.02%
2020/03/25	20	291.03	15	288.87	292.00	5	17,609	0.03%
2020/03/24	11	270.73	15	271.23	274.00	-4	17,409	-0.02%
2020/03/23	5	242.60	7	242.86	252.00	-2	17,266	-0.01%
2020/03/20	18	250.42	15	248.90	252.00	3	17,066	0.02%
2020/03/19	17	232.38	4.4	241.76	229.50	12.6	16,768	0.08%
2020/03/18	22	260.43	13	269.40	254.50	9	16,462	0.05%
2020/03/17	36	277.97	29.1	274.30	265.00	6.9	16,208	0.04%
2020/03/16	16	305.97	8	320.31	290.50	8	15,777	0.05%
2020/03/13	14.1	312.18	11	313.45	320.00	3.1	15,477	0.02%
2020/03/12	25.1	357.50	24	360.33	345.50	1.1	15,311	0.01%
2020/03/11	18	396.31	19	398.16	383.50	-1	14,998	-0.01%
2020/03/10	13	380.67	17	380.06	394.50	-4	14,881	-0.03%
2020/03/09	13	396.85	13	392.23	386.00	0	14,982	0.00%
2020/03/06	24	404.46	9	405.72	406.50	15	15,083	0.10%
2020/03/05	20	407.13	17	405.38	410.50	3	15,072	0.02%
2020/03/04	17	404.88	16	406.00	400.50	1	14,924	0.01%
2020/03/03	7	428.00	1	416.50	417.00	6	14,662	0.04%
2020/03/02	16	413.54	20	416.93	418.50	-4	14,572	-0.03%
2020/02/27	18	431.22	11	425.91	410.00	7	14,332	0.05%
2020/02/26	62	471.37	39.1	474.59	441.00	22.9	13,904	0.16%
2020/02/25	18	489.78	11	488.00	485.00	7	13,410	0.05%
2020/02/24	35.1	468.97	7	471.50	484.50	28.1	13,110	0.21%
2020/02/21	8	466.56	18	467.86	472.00	-10	12,946	-0.08%
2020/02/20	6	461.57	3	462.17	457.50	3	12,798	0.02%
2020/02/19	4	450.45	16	451.31	460.00	-12	12,707	-0.09%
2020/02/18	21	465.68	16.5	463.18	450.00	4.5	12,599	0.04%
2020/02/17	8	452.19	3	454.50	453.00	5	12,764	0.04%
2020/02/14	7	451.00	18	452.89	457.00	-11	12,670	-0.09%
2020/02/13	9	445.99	4	449.00	439.00	5	12,738	0.04%
2020/02/12	4	442.25	12	444.08	448.00	-8	12,673	-0.06%
2020/02/11	13	437.04	17	435.53	437.00	-4	12,601	-0.03%
2020/02/10	7	417.00	6	418.42	418.50	1	12,441	0.01%
2020/02/07	2	419.25	3	420.00	416.50	-1	12,358	-0.01%
2020/02/06	3.5	420.27	4	419.13	417.00	-0.5	12,329	0.00%
2020/02/05	6.1	422.93	7	421.43	413.00	-0.9	12,417	-0.01%
2020/02/04	5	411.80	28	409.09	418.50	-23	12,328	-0.19%
2020/02/03	5	374.00	6	384.25	392.00	-1	12,189	-0.01%
2020/01/31	3	379.17	3	384.33	386.50	0	12,084	0.00%
2020/01/30	21	377.88	3	376.50	374.00	18	11,931	0.15%
2020/01/20	3	416.50	3	417.67	415.50	0	11,795	0.00%
2020/01/17	4	419.25	3	420.67	413.00	1	11,912	0.01%
2020/01/16	4	421.63	2.3	420.65	417.00	1.7	11,948	0.01%
2020/01/15	7	426.14	8	420.56	413.00	-1	11,920	-0.01%
2020/01/14	9	406.06	7	411.50	419.00	2	11,961	0.02%
2020/01/13	4	388.88	5	386.70	390.00	-1	11,852	-0.01%
2020/01/10	9	398.11	9	396.89	392.50	0	11,859	0.00%
2020/01/09	13.3	397.45	11	396.32	392.00	2.3	11,944	0.02%
2020/01/08	27.2	389.62	28	389.13	387.00	-0.9	11,937	-0.01%
2020/01/07	17	421.35	28	418.09	414.00	-11	11,645	-0.09%
2020/01/06	12.5	463.10	3	461.33	460.00	9.5	11,658	0.08%
2020/01/03	4	455.75	21	462.86	468.00	-17	11,967	-0.14%
2020/01/02	8	436.56	5	434.90	436.00	3	11,787	0.03%
2019/12/31	8	437.44	2	438.75	437.00	6	11,843	0.05%
2019/12/30	13	426.00	12	428.33	436.00	1	11,735	0.01%
2019/12/27	6	407.50	9	407.89	411.00	-3	11,692	-0.03%
2019/12/26	6	407.92	4	407.50	402.00	2	12,023	0.02%
2019/12/25	8	401.31	12.1	401.56	403.50	-4.1	12,124	-0.03%
2019/12/24	11	395.05	6	393.17	395.00	5	12,256	0.04%
2019/12/23	5	384.40	5	387.40	383.00	0	12,052	0.00%
2019/12/20	16	397.84	9	394.78	389.50	7	11,942	0.06%
2019/12/19	0	0.00	4	382.25	383.00	-4	11,581	-0.03%
2019/12/18	3	376.50	16	375.69	376.50	-13	11,516	-0.11%
2019/12/17	2	377.75	10	376.50	377.00	-8	11,409	-0.07%
2019/12/16	2	378.00	7	378.43	379.00	-5	11,374	-0.04%
2019/12/13	7	381.49	4	384.50	376.50	3	11,419	0.03%
2019/12/12	15	377.70	7	379.14	381.50	8	11,277	0.07%
2019/12/11	2	376.00	16	377.00	378.50	-14	11,125	-0.13%
2019/12/10	2	369.50	0	0.00	368.00	2	10,969	0.02%
2019/12/09	6	375.17	3	374.17	372.50	3	10,944	0.03%
2019/12/06	4	362.25	2	369.00	369.00	2	10,805	0.02%
2019/12/05	2	366.00	4	364.88	362.00	-2	10,769	-0.02%
2019/12/04	13	365.27	11	367.09	361.00	2	10,820	0.02%
2019/12/03	7.1	352.58	14.1	355.59	363.00	-7	10,523	-0.07%
2019/12/02	9.1	336.45	6.2	336.94	338.00	2.9	10,264	0.03%
2019/11/29	5	331.00	1	331.50	330.00	4	10,445	0.04%
2019/11/28	0	0.00	3	336.17	335.00	-3	10,723	-0.03%
2019/11/27	11	335.45	4	332.25	336.50	7	10,677	0.07%
2019/11/26	13	329.35	9.2	329.59	326.50	3.8	10,604	0.04%
2019/11/25	3	321.83	1.1	322.95	322.50	1.9	10,538	0.02%
2019/11/22	2	317.50	2	317.75	317.00	0	10,642	0.00%
2019/11/21	1	314.50	1	313.00	318.50	0	10,783	0.00%
2019/11/20	3	322.00	2	321.00	320.00	1	10,782	0.01%
2019/11/19	10	322.40	13	322.08	323.50	-3	10,827	-0.03%
2019/11/18	1	320.00	24	319.90	317.50	-23	10,776	-0.21%
2019/11/15	3	323.33	5	323.10	321.00	-2	10,764	-0.02%
2019/11/14	8	329.25	35	329.13	326.50	-27	10,669	-0.25%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	11	288.77	4	294.63	282.50	7	10,261	0.07%
2019/11/08	3	310.33	2	308.00	307.00	1	10,018	0.01%
2019/11/07	6	307.00	3	307.00	306.00	3	10,047	0.03%
2019/11/06	14	309.32	4	311.00	307.00	10	9,990	0.10%
2019/11/05	3	313.17	1	313.50	312.00	2	9,972	0.02%
2019/11/04	6	315.92	1	312.50	312.50	5	9,989	0.05%
2019/11/01	7	306.64	8	309.00	316.00	-1	10,092	-0.01%
2019/10/31	2	320.00	5	318.50	314.00	-3	9,931	-0.03%
2019/10/30	0	0.00	1	320.00	320.50	-1	9,866	-0.01%
2019/10/29	3	321.00	4	318.13	318.00	-1	9,798	-0.01%
2019/10/28	3	316.50	2	316.75	316.50	1	9,828	0.01%
2019/10/25	2	318.75	1.4	316.00	316.00	0.6	9,810	0.01%
2019/10/24	7	319.79	6	318.67	317.00	1	9,735	0.01%
2019/10/23	5	310.80	11	307.45	312.50	-6	9,601	-0.06%
2019/10/22	2	312.00	4	314.38	311.50	-2	9,502	-0.02%
2019/10/21	18	318.33	8	318.00	313.50	10	9,444	0.11%
2019/10/18	2	311.00	7	310.86	312.50	-5	9,240	-0.05%
2019/10/17	4.2	303.00	11	305.86	310.50	-6.8	9,121	-0.07%
2019/10/16	14.1	302.50	30	305.22	302.00	-16	9,068	-0.18%
2019/10/15	6.1	311.12	18	309.44	306.00	-12	8,890	-0.13%
2019/10/14	6	310.33	10	311.60	314.50	-4	8,738	-0.05%
2019/10/09	10	298.40	10.1	298.72	301.50	-0.1	8,561	0.00%
2019/10/08	11.2	281.73	32	286.58	298.50	-20.8	8,237	-0.25%
2019/10/07	1	272.00	23	271.26	276.00	-22	7,784	-0.28%
2019/10/04	8	266.63	2	265.50	261.00	6	7,557	0.08%
2019/10/03	12	264.75	0	0.00	265.50	12	7,488	0.16%
2019/10/02	11	268.95	11	267.23	269.00	0	7,398	0.00%
2019/10/01	4.1	263.24	25	263.80	268.00	-20.9	7,267	-0.29%
2019/09/27	5	244.30	20	244.35	246.50	-15	6,985	-0.21%
2019/09/26	23	239.72	43	239.78	238.50	-20	6,770	-0.30%
2019/09/25	1	229.00	0	0.00	229.50	1	6,527	0.02%
2019/09/24	1	233.00	0	0.00	231.50	1	6,602	0.02%
2019/09/23	14	233.00	0	0.00	233.00	14	6,636	0.21%
2019/09/18	3	234.00	0	0.00	232.50	3	6,690	0.04%
2019/09/17	6	235.83	12	238.17	233.50	-6	6,698	-0.09%
2019/09/12	3	232.33	2	231.25	231.00	1	6,833	0.01%
2019/09/11	0	0.00	1	230.00	230.00	-1	6,911	-0.01%
2019/09/10	2	231.25	3	229.17	228.50	-1	6,957	-0.01%
2019/09/09	1	235.00	3	236.17	233.00	-2	7,005	-0.03%
2019/09/06	9	239.39	5	239.80	237.00	4	6,985	0.06%
2019/09/05	6	239.67	14	238.29	238.00	-8	6,921	-0.12%
2019/09/04	18	235.19	9	235.61	234.50	9	6,792	0.13%
2019/09/03	9	235.50	5	236.10	235.50	4	6,765	0.06%
2019/09/02	18	234.19	13	235.23	236.00	5	6,703	0.07%
2019/08/30	12	219.21	19	223.68	227.00	-7	6,498	-0.11%
2019/08/29	2	205.25	4	205.88	206.50	-2	6,338	-0.03%
2019/08/28	9	205.11	4	204.88	204.50	5	6,369	0.08%
2019/08/27	4	207.63	5	208.20	203.00	-1	6,348	-0.02%
2019/08/26	17	212.15	7	211.14	209.00	10	6,334	0.16%
2019/08/23	2	258.25	15	259.03	258.00	-13	6,231	-0.21%
2019/08/22	8	256.00	7	255.21	253.00	1	6,180	0.02%
2019/08/21	12	260.00	0	0.00	257.50	12	6,140	0.20%
2019/08/20	1	265.00	7	266.21	265.50	-6	6,076	-0.10%
2019/08/19	7	265.14	4	265.38	264.50	3	6,067	0.05%
2019/08/15	1	263.50	2	263.75	264.50	-1	6,197	-0.02%
2019/08/14	8	272.50	14	270.21	268.50	-6	6,242	-0.10%
2019/08/13	5	266.00	4	265.75	266.50	1	6,223	0.02%
2019/08/12	6	261.50	6	265.00	268.50	0	6,311	0.00%
2019/08/08	1	254.00	14	254.32	257.00	-13	6,341	-0.20%
2019/08/07	14	252.25	4	253.38	250.50	10	6,380	0.16%
2019/08/06	10	253.85	5	256.40	258.50	5	6,530	0.08%
2019/08/05	5	264.30	3	263.17	260.00	2	6,653	0.03%
2019/08/02	13	257.88	2	260.75	257.50	11	6,659	0.17%
2019/08/01	4	266.50	6	266.50	266.00	-2	6,678	-0.03%
2019/07/31	2	261.75	4	264.13	266.00	-2	6,735	-0.03%
2019/07/30	4	264.13	8	264.44	264.50	-4	6,751	-0.06%
2019/07/29	7	259.50	6	258.08	258.50	1	6,693	0.01%
2019/07/26	1	258.00	2	258.25	259.50	-1	6,791	-0.01%
2019/07/25	0	0.00	1	258.00	258.00	-1	6,811	-0.01%
2019/07/24	4	257.50	3	257.00	255.50	1	6,857	0.01%
2019/07/23	2	255.00	2	256.25	255.00	0	7,072	0.00%
2019/07/22	2	253.25	2	253.00	253.00	0	7,114	0.00%
2019/07/19	3.3	260.00	2	257.50	257.50	1.3	7,278	0.02%
2019/07/18	10	261.90	5	261.10	259.00	5	7,308	0.07%
2019/07/17	6	268.17	14	267.29	267.00	-8	7,339	-0.11%
2019/07/16	2	269.00	3	271.33	269.50	-1	7,398	-0.01%
2019/07/15	22	266.50	17	267.32	267.50	5	7,462	0.07%
2019/07/12	1	273.00	3	272.33	273.50	-2	7,635	-0.03%
2019/07/11	6	272.00	8	271.81	271.50	-2	7,939	-0.03%
2019/07/10	3	267.17	2	267.50	269.00	1	7,981	0.01%
2019/07/09	20	266.15	6	267.25	264.00	14	7,998	0.18%
2019/07/08	7	277.00	7	276.29	275.00	0	7,963	0.00%
2019/07/05	9	279.17	7	278.14	278.00	2	8,066	0.02%
2019/07/04	7	278.86	5.1	276.32	277.00	1.9	8,069	0.02%
2019/07/03	10	271.10	6	271.08	270.00	4	8,107	0.05%
2019/07/02	5	271.80	8	272.00	271.50	-3	8,194	-0.04%
2019/07/01	2	271.00	17	271.32	272.50	-15	8,287	-0.18%
2019/06/28	13	264.65	2	266.75	264.00	11	8,235	0.13%
2019/06/27	3	267.50	6	269.00	267.50	-3	8,232	-0.04%
2019/06/26	3	265.33	2	265.50	266.00	1	8,216	0.01%
2019/06/25	11.1	264.95	2	265.75	263.50	9.1	8,208	0.11%
2019/06/24	7	267.57	5	269.60	271.00	2	8,203	0.02%
2019/06/21	10	267.25	3	269.67	267.50	7	8,223	0.09%
2019/06/20	17	271.38	21	272.07	270.00	-4	8,264	-0.05%
2019/06/19	8	262.56	21	263.57	264.00	-13	8,166	-0.16%
2019/06/18	8	260.31	4	257.88	258.00	4	8,118	0.05%
2019/06/17	8	255.38	8	258.19	261.00	0	8,121	0.00%
2019/06/14	3	250.17	5	250.60	251.00	-2	8,100	-0.02%
2019/06/13	6	247.00	5	247.40	247.00	1	8,139	0.01%
2019/06/12	17	250.21	3	248.17	249.00	14	8,412	0.17%
2019/06/11	5	248.70	6	250.58	251.50	-1	8,450	-0.01%
2019/06/10	2	249.50	3	250.17	251.00	-1	8,413	-0.01%
2019/06/06	14	249.46	11	248.27	245.00	3	8,470	0.04%
2019/06/05	22.1	259.04	10	264.85	256.00	12.1	8,406	0.14%
2019/06/04	4	263.38	5	264.60	263.50	-1	8,298	-0.01%
2019/06/03	7	261.07	6	261.67	262.00	1	8,309	0.01%
2019/05/31	9	257.11	15	257.63	261.00	-6	8,295	-0.07%
2019/05/30	19	253.29	4	255.25	251.00	15	8,268	0.18%
2019/05/29	6	249.25	22	251.32	255.00	-16	8,300	-0.19%
2019/05/28	2	245.75	3	245.83	245.50	-1	8,516	-0.01%
2019/05/27	5	243.60	9	244.83	245.00	-4	8,683	-0.05%
2019/05/24	5	244.50	6	246.42	242.00	-1	8,740	-0.01%
2019/05/23	19	244.55	23	244.26	244.50	-4	8,862	-0.05%
2019/05/22	20	257.68	7	257.21	253.50	13	8,826	0.15%
2019/05/21	4.1	254.85	12	256.08	258.00	-7.9	8,950	-0.09%
2019/05/20	11	251.64	8	251.75	251.50	3	8,962	0.03%
2019/05/17	10	249.55	24	251.35	249.50	-14	9,055	-0.15%
2019/05/16	20	253.73	9	252.22	249.00	11	9,151	0.12%
2019/05/15	20	261.03	10	260.40	259.00	10	9,247	0.11%
2019/05/14	16	255.00	15	256.40	258.00	1	9,619	0.01%
2019/05/13	25	272.40	25.1	269.39	259.50	-0.1	9,767	0.00%
2019/05/10	40	283.65	34	282.59	280.50	6	9,627	0.06%
2019/05/09	39	287.69	11	288.18	286.00	28	9,500	0.29%
2019/05/08	16	288.41	24	290.79	294.50	-8	9,514	-0.08%
2019/05/07	5	295.10	6	295.25	293.00	-1	9,594	-0.01%
2019/05/06	20	292.55	16	293.72	293.50	4	9,807	0.04%
2019/05/03	15	299.83	9	299.67	300.00	6	9,747	0.06%
2019/05/02	5	301.80	10	302.40	303.50	-5	9,674	-0.05%
2019/04/30	15	303.47	5	303.30	304.50	10	9,690	0.10%
2019/04/29	50	303.88	44	302.59	300.50	6	9,725	0.06%
2019/04/26	16	316.56	12	318.46	319.00	4	9,583	0.04%
2019/04/25	16.3	311.32	24	315.02	321.50	-7.8	9,624	-0.08%
2019/04/24	3	320.50	3	319.83	319.50	0	9,552	0.00%
2019/04/23	12	323.38	10	321.90	321.50	2	9,640	0.02%
2019/04/22	18	330.67	8	329.19	327.50	10	9,626	0.10%
2019/04/19	19	332.58	18	332.64	333.50	1	9,748	0.01%
2019/04/18	39	343.22	30	335.80	331.00	9	9,862	0.09%
2019/04/17	23	340.76	22	340.61	345.00	1	9,990	0.01%
2019/04/16	11	332.77	10	333.20	332.50	1	9,759	0.01%
2019/04/15	2	330.00	3	330.50	330.50	-1	9,814	-0.01%
2019/04/12	10	327.50	6.2	327.16	326.00	3.8	10,131	0.04%
2019/04/11	24	333.21	39	332.45	329.00	-15	10,283	-0.15%
2019/04/10	6	327.83	3	329.17	329.00	3	10,265	0.03%
2019/04/09	33	331.79	14	331.39	330.00	19	10,321	0.18%
2019/04/08	23	329.11	3	331.17	324.50	20	10,433	0.19%
2019/04/03	6	329.92	7	330.00	330.00	-1	10,555	-0.01%
2019/04/02	4	321.50	0	0.00	320.00	4	10,591	0.04%
2019/04/01	3	323.33	0	0.00	321.00	3	10,685	0.03%
2019/03/29	2	327.00	5	326.00	323.00	-3	10,728	-0.03%
2019/03/28	3	323.17	0	0.00	322.00	3	10,981	0.03%
2019/03/27	1	324.00	1	324.00	324.00	0	11,222	0.00%
2019/03/26	15	321.47	14	323.00	323.00	1	11,369	0.01%
2019/03/25	4	318.88	1	321.50	318.00	3	11,539	0.03%
2019/03/22	7	335.64	1	337.50	331.00	6	11,684	0.05%
2019/03/21	0	0.00	1	334.50	334.50	-1	11,979	-0.01%
2019/03/20	3.1	335.16	8	333.69	334.50	-4.9	12,400	-0.04%
2019/03/19	7	334.21	0	0.00	333.50	7	12,527	0.06%
2019/03/18	4.1	347.12	6	345.83	341.00	-1.9	12,700	-0.01%
2019/03/15	17.1	347.94	14	348.50	345.50	3.1	12,962	0.02%
2019/03/14	2	337.25	2	338.75	339.00	0	12,989	0.00%
2019/03/13	2	333.25	2.2	335.91	338.00	-0.2	13,305	0.00%
2019/03/12	2	333.00	1	341.50	332.00	1	13,549	0.01%
2019/03/08	6	332.75	6	333.58	336.50	0	14,058	0.00%
2019/03/07	5	336.60	3	339.00	336.00	2	14,258	0.01%
2019/03/06	3	340.33	5	342.40	339.50	-2	14,670	-0.01%
2019/03/05	4	343.00	0	0.00	340.00	4	15,102	0.03%
2019/03/04	10	345.25	10	342.00	349.50	0	15,341	0.00%
2019/02/27	15.1	351.82	6	353.42	346.00	9.1	15,421	0.06%
2019/02/26	5	375.80	6	379.58	372.00	-1	15,363	-0.01%
2019/02/25	1	380.00	1.1	376.91	375.00	-0.1	15,588	0.00%
2019/02/22	8	377.25	3	380.33	375.50	5	15,898	0.03%
2019/02/21	5	372.60	9.6	375.53	381.00	-4.6	15,977	-0.03%
2019/02/20	4	376.25	4	379.50	373.00	0	16,022	0.00%
2019/02/19	3	370.67	7	369.79	368.00	-4	16,155	-0.02%
2019/02/18	5	368.40	10	370.95	371.50	-5	16,227	-0.03%
2019/02/15	9	365.89	69	366.72	360.00	-60	16,313	-0.37%
2019/02/14	5	377.70	6	377.42	375.50	-1	16,411	-0.01%
2019/02/13	18	375.69	13	376.62	382.50	5	16,498	0.03%
2019/02/12	9.1	344.08	10	345.50	352.00	-0.9	16,465	-0.01%
2019/02/11	3	326.17	3	327.17	328.00	0	16,537	0.00%
2019/01/30	3	324.00	0	0.00	321.50	3	17,013	0.02%
2019/01/29	44	319.16	5	320.40	321.00	39	17,472	0.22%
2019/01/28	33	334.94	41	333.32	328.00	-8	17,718	-0.05%
2019/01/25	54	326.42	20	328.20	328.50	34	18,290	0.19%
2019/01/24	1	317.50	1	315.00	315.00	0	18,538	0.00%
2019/01/23	1	315.50	4	315.13	316.50	-3	19,031	-0.02%
2019/01/22	10	319.75	0	0.00	316.50	10	19,435	0.05%
2019/01/21	5	322.80	9	323.22	320.00	-4	19,803	-0.02%
2019/01/18	5	317.30	10	317.45	318.50	-5	20,210	-0.02%
2019/01/17	2	322.25	2	319.00	313.50	0	20,494	0.00%
2019/01/16	1	316.00	8.1	316.45	317.50	-7.1	20,815	-0.03%
2019/01/15	9	313.39	36	312.25	314.00	-27	21,044	-0.13%
2019/01/14	4	305.88	4	306.00	307.00	0	21,175	0.00%
2019/01/11	7	309.86	5	309.40	306.00	2	21,492	0.01%
2019/01/10	8	307.19	9	305.78	304.50	-1	21,530	0.00%
2019/01/09	16	312.44	23	311.50	303.50	-7	21,682	-0.03%
2019/01/08	5	296.00	2	294.00	294.00	3	21,582	0.01%
2019/01/07	7	298.43	14	298.11	296.50	-7	21,821	-0.03%
2019/01/04	21	290.29	7	290.07	289.50	14	22,086	0.06%
2019/01/03	8.1	307.87	9	305.56	303.00	-1	22,148	0.00%
2019/01/02	2	317.25	1	314.00	314.00	1	22,326	0.00%
2018/12/28	4	323.63	7	321.21	319.00	-3	22,743	-0.01%
2018/12/27	17	325.15	15	324.57	321.00	2	23,057	0.01%
2018/12/26	8	323.00	10	330.75	314.00	-2	23,010	-0.01%
2018/12/25	12	320.96	8	325.63	328.50	4	22,973	0.02%
2018/12/24	4	323.63	13	323.92	331.00	-9	23,045	-0.04%
2018/12/22	9	324.44	5	324.00	322.50	4	23,071	0.02%
2018/12/21	12	314.96	18	319.08	328.00	-6	23,401	-0.03%
2018/12/20	13	314.19	7	314.79	314.00	6	23,379	0.03%
2018/12/19	22	325.61	28	325.07	320.00	-6	23,332	-0.03%
2018/12/18	5	315.80	10	315.75	320.00	-5	23,364	-0.02%
2018/12/17	15	318.80	16	321.41	321.50	-1	23,451	0.00%
2018/12/14	17	310.15	21	312.70	320.00	-4	23,654	-0.02%
2018/12/13	41	323.40	29	321.53	314.50	12	23,631	0.05%
2018/12/12	20	342.03	18	341.64	338.50	2	23,390	0.01%
2018/12/11	34	326.76	42	328.11	332.00	-8	23,313	-0.03%
2018/12/10	26	331.54	14	329.25	323.50	12	23,451	0.05%
2018/12/07	20	352.95	23	352.72	356.50	-3	23,309	-0.01%
2018/12/06	65	366.09	21	360.07	349.50	44	23,214	0.19%
2018/12/05	18	387.75	17	386.62	388.00	1	23,066	0.00%
2018/12/04	23	406.80	15.1	407.28	401.50	7.9	23,116	0.03%
2018/12/03	14	400.32	34	405.26	407.00	-20	23,138	-0.09%
2018/11/30	19	365.34	26	365.75	370.00	-7	23,150	-0.03%
2018/11/29	24	368.38	24	367.17	359.50	0	23,039	0.00%
2018/11/28	41	352.32	110	348.78	357.50	-69	22,901	-0.30%	大賣/
2018/11/27	87	332.43	24	334.88	340.00	63	22,647	0.28%
2018/11/26	14	322.64	20	323.18	327.00	-6	22,440	-0.03%
2018/11/23	15	326.17	20	326.48	319.00	-5	22,378	-0.02%
2018/11/22	24	345.06	69	334.03	332.00	-45	22,313	-0.20%
2018/11/21	60	327.37	14	332.68	340.00	46	22,117	0.21%
2018/11/20	84	317.83	76	315.92	321.00	8	21,995	0.04%
2018/11/19	6	315.17	11	313.77	317.50	-5	21,950	-0.02%
2018/11/16	25	317.30	26	318.60	310.00	-1	21,979	0.00%
2018/11/15	7	308.14	8	308.44	312.00	-1	21,801	0.00%
2018/11/14	11	310.95	9	311.39	306.00	2	21,837	0.01%
2018/11/13	17	299.32	18	299.72	311.00	-1	21,884	0.00%
2018/11/12	29.1	308.94	17	307.91	310.00	12.1	21,928	0.06%
2018/11/09	23	324.37	23	323.22	329.00	0	21,966	0.00%
2018/11/08	37	338.96	46	336.65	324.00	-9	21,832	-0.04%
2018/11/07	45	321.12	48	323.60	331.00	-3	21,787	-0.01%
2018/11/06	39	320.91	48	325.34	308.00	-9	21,693	-0.04%
2018/11/05	29	338.71	8	338.44	340.00	21	21,585	0.10%
2018/11/02	52	360.80	58	356.28	345.50	-6	21,659	-0.03%
2018/11/01	32	336.56	34.2	342.38	347.00	-2.2	21,253	-0.01%
2018/10/31	31	313.65	22	315.84	315.50	9	20,947	0.04%
2018/10/30	26	306.73	21	309.12	298.00	5	20,601	0.02%
2018/10/29	44	324.10	28	321.82	320.00	16	20,523	0.08%
2018/10/26	46	326.46	48	327.07	324.00	-2	20,366	-0.01%
2018/10/25	27.1	323.93	36	320.88	315.50	-8.9	20,022	-0.04%
2018/10/24	36.1	363.28	26	361.02	349.00	10.1	19,958	0.05%
2018/10/23	30.1	380.19	22.1	376.93	366.00	8	19,663	0.04%
2018/10/22	17	384.00	21	386.40	390.00	-4	19,377	-0.02%
2018/10/19	26	397.48	17	395.35	394.00	9	19,227	0.05%
2018/10/18	23	424.28	15	423.23	421.50	8	18,942	0.04%
2018/10/17	20	432.35	24	432.58	418.00	-4	18,861	-0.02%
2018/10/16	11	421.45	11	419.95	419.00	0	18,685	0.00%
2018/10/15	6	418.58	5	420.00	410.00	1	18,626	0.01%
2018/10/12	29	411.10	32.4	409.51	415.00	-3.4	18,516	-0.02%
2018/10/11	23	392.72	21	391.55	388.00	2	18,424	0.01%
2018/10/09	15	414.80	25.4	413.32	423.50	-10.4	18,235	-0.06%
2018/10/08	28	397.95	34	391.43	404.00	-6	17,981	-0.03%
2018/10/05	27	419.93	21.1	415.64	403.00	5.9	17,564	0.03%
2018/10/04	4	453.25	9	455.72	446.00	-5	17,277	-0.03%
2018/10/03	7	454.64	12	458.21	451.00	-5	17,402	-0.03%
2018/10/02	6	469.33	8	475.38	458.00	-2	17,240	-0.01%
2018/10/01	10	463.90	10	461.25	470.00	0	17,144	0.00%
2018/09/28	30	464.68	28	464.75	459.00	2	17,136	0.01%
2018/09/27	27.4	473.99	20.7	476.21	466.00	6.7	16,819	0.04%
2018/09/26	6.1	498.68	2	511.00	490.00	4.1	16,641	0.02%
2018/09/25	33.1	513.05	32	515.50	506.00	1.1	16,651	0.01%
2018/09/21	18.1	508.04	21	504.19	514.00	-3	16,571	-0.02%
2018/09/20	23	481.83	22	482.52	490.00	1	16,382	0.01%
2018/09/19	30.1	505.99	23	507.57	479.00	7.1	15,986	0.04%
2018/09/18	16	512.44	19	507.89	501.00	-3	15,768	-0.02%
2018/09/17	0	0.00	1	526.00	533.00	-1	15,646	-0.01%
2018/09/14	36	521.65	38	528.74	534.00	-2	15,608	-0.01%
2018/09/13	16.1	533.47	9	533.78	508.00	7.1	15,358	0.05%
2018/09/12	10.2	530.36	10	532.70	528.00	0.2	15,240	0.00%
2018/09/11	13.1	551.67	12	550.17	546.00	1.1	15,244	0.01%
2018/09/10	15	536.67	18	537.72	532.00	-3	15,046	-0.02%
2018/09/07	21.2	561.22	37	572.78	545.00	-15.9	14,799	-0.11%
2018/09/06	25	607.08	15	608.27	595.00	10	14,466	0.07%
2018/09/05	7.1	618.23	8	623.25	611.00	-1	14,238	-0.01%
2018/09/04	15.1	621.10	13	624.08	630.00	2.1	14,222	0.01%
2018/09/03	23.1	658.87	9.1	654.41	629.00	14	13,956	0.10%
2018/08/31	8	695.25	7	697.00	698.00	1	13,827	0.01%
2018/08/30	13	703.46	10	703.20	696.00	3	13,859	0.02%
2018/08/29	14	697.50	17	696.82	705.00	-3	13,851	-0.02%
2018/08/28	11	698.32	11	694.64	675.00	0	13,739	0.00%
2018/08/27	18.1	681.31	17	683.82	695.00	1	13,582	0.01%
2018/08/24	22	644.82	24	638.54	643.00	-2	13,402	-0.01%
2018/08/23	17	638.80	16.3	631.62	628.00	0.7	13,317	0.01%
2018/08/22	10	662.50	9.2	658.61	650.00	0.8	13,214	0.01%
2018/08/21	12	664.75	16	666.06	673.00	-4	13,070	-0.03%
2018/08/20	11	643.27	48.5	641.41	662.00	-37.5	12,901	-0.29%
2018/08/17	22	664.35	16	667.06	630.00	6	12,641	0.05%
2018/08/16	15	640.40	29.1	648.65	663.00	-14.1	12,302	-0.11%
2018/08/15	5	613.57	9	616.33	610.00	-4	12,018	-0.03%
2018/08/14	15	617.49	12.2	615.37	637.00	2.8	11,792	0.02%
2018/08/13	20	618.05	9	612.56	597.00	11	11,467	0.10%
2018/08/10	21.3	684.35	14	676.21	651.00	7.3	11,084	0.07%
2018/08/09	18	728.15	17.2	728.26	720.00	0.8	10,698	0.01%
2018/08/08	21	766.03	8	778.73	742.00	13	10,347	0.13%
2018/08/07	10	741.28	17	764.11	788.00	-7	10,030	-0.07%
2018/08/06	11	741.59	17	740.94	724.00	-6	10,095	-0.06%
2018/08/03	14	720.44	17	725.35	730.00	-3	10,156	-0.03%
2018/08/02	18	736.37	8.2	735.49	716.00	9.8	9,950	0.10%
2018/08/01	7	798.01	9.1	790.99	795.00	-2.1	9,883	-0.02%
2018/07/31	27.1	817.14	16	795.44	781.00	11.1	9,829	0.11%
2018/07/30	15	898.43	8	850.74	840.00	7	9,636	0.07%
2018/07/27	5	920.60	6	923.83	933.00	-1	9,581	-0.01%
2018/07/26	15	929.19	14	922.86	915.00	1	9,643	0.01%
2018/07/25	16.1	906.95	13	910.57	925.00	3	9,619	0.03%
2018/07/24	13	861.22	14	878.05	893.00	-1	9,720	-0.01%
2018/07/23	7.1	823.80	12	824.52	843.00	-4.9	9,844	-0.05%
2018/07/20	8	850.06	4	865.50	812.00	4	9,892	0.04%
2018/07/19	4	865.75	14	878.95	892.00	-10	9,848	-0.10%
2018/07/18	6	908.28	8	925.38	860.00	-2	9,781	-0.02%
2018/07/17	15.1	925.71	7	923.14	904.00	8.1	9,682	0.08%
2018/07/16	9	991.24	1	956.00	962.00	8	9,580	0.08%
2018/07/13	10.1	1016.92	80	1000.88	998.00	-70	9,632	-0.73%
2018/07/12	4	989.35	4	1001.50	1005.00	0	9,608	0.00%
2018/07/11	11	992.09	1	997.00	965.00	10	9,508	0.11%
2018/07/10	8	1042.53	6	1030.00	1045.00	2	9,173	0.02%
2018/07/09	6	1040.83	2	1035.00	1020.00	4	9,168	0.04%
2018/07/06	1	1105.00	0	1180.00	1175.00	1	9,120	0.01%
2018/07/05	4.1	1163.14	1	1085.00	1115.00	3.1	9,021	0.03%
2018/07/04	7	1179.29	0	1185.00	1180.00	7	8,974	0.08%
2018/07/03	9	1290.49	8	1259.76	1165.00	1	8,943	0.01%
2018/07/02	3	1155.22	13	1190.00	1230.00	-10	8,742	-0.11%
2018/06/29	2	1085.17	4	1106.32	1125.00	-2	8,658	-0.02%
2018/06/28	5	1040.00	4.4	1051.89	1055.00	0.6	8,572	0.01%
2018/06/27	12	1048.33	13	1072.31	1020.00	-1	8,554	-0.01%
2018/06/26	5	959.40	8	966.67	1035.00	-3	8,482	-0.04%
2018/06/25	8	957.38	9	953.89	949.00	-1	8,446	-0.01%
2018/06/22	15	967.01	3	972.67	942.00	12	8,464	0.14%
2018/06/21	10	1034.00	10	1009.50	987.00	0	8,456	0.00%
2018/06/20	37	987.76	23	994.22	1010.00	14	8,485	0.16%
2018/06/19	32	1123.54	8	1083.75	1035.00	24	8,404	0.29%
2018/06/15	4	1098.98	2	1098.23	1135.00	2	8,410	0.02%
2018/06/14	7	1133.57	11	1139.55	1080.00	-4	8,400	-0.05%
2018/06/13	14	1122.50	4	1102.50	1130.00	10	8,377	0.12%
2018/06/12	14	1135.72	3	1176.67	1135.00	11	8,374	0.13%
2018/06/11	0	0.00	1	1235.00	1210.00	-1	8,254	-0.01%
2018/06/08	7	1215.00	2	1235.00	1180.00	5	8,214	0.06%
2018/06/07	2	1162.50	11	1169.09	1230.00	-9	8,254	-0.11%
2018/06/06	6	1076.67	5	1096.00	1125.00	1	8,199	0.01%
2018/06/05	5	1031.00	1	1040.00	1025.00	4	8,160	0.05%
2018/06/04	27	1025.19	3.1	1020.78	1070.00	23.9	8,132	0.29%
2018/06/01	3	966.67	1	975.00	982.00	2	8,189	0.02%
2018/05/31	2	1054.49	4	1035.00	951.00	-2	8,259	-0.02%
2018/05/30	6.1	1030.82	4	1040.00	1035.00	2.1	8,238	0.03%
2018/05/29	0	0.00	0.1	1080.00	1090.00	-0.1	8,203	0.00%
2018/05/28	3	1030.00	0	0.00	1065.00	3	8,265	0.04%
2018/05/25	3	936.67	0	0.00	969.00	3	8,376	0.04%
2018/05/24	10.1	888.54	3	886.80	913.00	7.1	8,482	0.08%
2018/05/23	4	989.10	5	936.41	883.00	-1	8,545	-0.01%
2018/05/21	2	970.50	1	892.00	974.00	1	8,574	0.01%
2018/05/18	2	893.00	3	878.33	886.00	-1	8,598	-0.01%
2018/05/17	3	843.00	2	834.00	844.00	1	8,572	0.01%
2018/05/16	1	932.00	1	953.00	926.00	0	8,565	0.00%
2018/05/15	0	0.00	1.8	1000.00	1000.00	-1.8	8,607	-0.02%
2018/05/14	3	912.00	11	911.64	913.00	-8	8,578	-0.09%
2018/05/11	18	879.00	15.1	847.19	830.00	3	8,639	0.03%
2018/05/10	5	799.40	4	811.50	845.00	1	8,382	0.01%
2018/05/09	13.1	765.54	9	764.44	769.00	4.1	8,193	0.05%
2018/05/08	7.1	740.68	8	730.88	718.00	-0.9	8,066	-0.01%
2018/05/07	2	720.50	4	725.00	741.00	-2	7,911	-0.03%
2018/05/04	5	668.60	6.8	672.26	674.00	-1.8	7,867	-0.02%
2018/05/03	4	653.00	4	651.25	653.00	0	7,785	0.00%
2018/05/02	8	651.50	10	652.10	655.00	-2	7,734	-0.03%
2018/04/30	6	631.17	8	628.50	627.00	-2	7,707	-0.03%
2018/04/26	8	601.25	10	604.40	593.00	-2	7,738	-0.03%
2018/04/25	16	618.38	11	607.00	584.00	5	7,584	0.07%
2018/04/24	8	666.88	6	654.00	639.00	2	7,374	0.03%
2018/04/23	9	654.22	13	650.15	684.00	-4	7,193	-0.06%
2018/04/20	5	641.20	4	635.00	622.00	1	7,192	0.01%
2018/04/19	8	672.50	8	676.75	650.00	0	7,135	0.00%
2018/04/18	9	630.22	8	628.50	664.00	1	6,969	0.01%
2018/04/17	5	623.40	6	626.33	604.00	-1	6,938	-0.01%
2018/04/16	10	594.80	12.3	597.12	616.00	-2.3	6,791	-0.03%
2018/04/13	9	563.78	9	560.89	560.00	0	6,736	0.00%
2018/04/12	4	549.50	5	549.80	552.00	-1	6,707	-0.01%
2018/04/11	5	546.40	5	549.60	544.00	0	6,723	0.00%
2018/04/10	3	540.33	2.1	545.36	545.00	0.9	6,796	0.01%
2018/04/09	2	515.00	2.8	521.90	532.00	-0.8	6,716	-0.01%
2018/04/03	6	505.00	5	508.01	511.00	1	6,666	0.01%
2018/04/02	12	526.15	11	516.36	503.00	1	6,673	0.02%
2018/03/31	9	533.44	9	525.67	522.00	0	6,625	0.00%
2018/03/30	8	556.38	6	536.17	522.00	2	6,663	0.03%
2018/03/29	3	509.33	5	512.60	520.00	-2	6,608	-0.03%
2018/03/28	1	499.00	1	493.00	495.00	0	6,563	0.00%
2018/03/27	3	495.50	3	502.67	503.00	0	6,542	0.00%
2018/03/26	4	490.88	4	480.75	475.00	0	6,466	0.00%
2018/03/23	6	494.83	7	494.86	484.00	-1	6,424	-0.02%
2018/03/22	14	506.64	9	506.89	507.00	5	6,438	0.08%
2018/03/21	13	480.15	14	478.61	488.00	-1	6,366	-0.02%
2018/03/20	4	447.00	9	454.89	467.00	-5	6,256	-0.08%
2018/03/19	7	432.57	8	433.69	441.00	-1	6,150	-0.02%
2018/03/16	2	421.25	2	418.50	425.00	0	6,091	0.00%
2018/03/15	3	410.17	8	410.19	417.50	-5	6,030	-0.08%
2018/03/14	3	419.33	15	414.33	405.50	-12	6,045	-0.20%
2018/03/13	5	413.30	8	415.38	419.00	-3	6,009	-0.05%
2018/03/12	6	412.08	7	413.86	410.00	-1	5,998	-0.02%
2018/03/09	12	409.96	10	409.65	405.50	2	5,986	0.03%
2018/03/08	10	400.35	10	399.75	400.50	0	5,903	0.00%
2018/03/07	10	386.65	9.5	386.11	393.50	0.5	5,856	0.01%
2018/03/06	4	380.88	4	383.88	383.50	0	5,819	0.00%
2018/03/05	18	376.36	28	376.80	377.00	-10	6,084	-0.16%
2018/03/02	5.5	368.32	4	360.63	365.50	1.5	6,006	0.02%
2018/03/01	9	341.17	15	338.90	346.00	-6	5,882	-0.10%
2018/02/27	17	328.91	18	330.67	330.50	-1	5,833	-0.02%
2018/02/26	21	326.43	20	322.40	325.00	1	5,824	0.02%
2018/02/23	29	335.90	8	335.06	325.00	21	5,726	0.37%
2018/02/22	19	328.18	20	322.63	327.00	-1	5,606	-0.02%
2018/02/21	20	324.78	18	321.14	326.00	2	5,491	0.04%
2018/02/12	4	329.00	3	318.50	312.00	1	5,437	0.02%
2018/02/09	7	330.21	6	330.83	331.50	1	5,426	0.02%
2018/02/08	4	354.00	1	351.50	348.00	3	5,406	0.06%
2018/02/07	15	360.33	17	370.35	357.50	-2	5,364	-0.04%
2018/02/06	6	359.92	4	363.25	354.00	2	5,307	0.04%
2018/02/05	12	387.17	12	385.00	385.00	0	5,207	0.00%
2018/02/02	2	405.00	8	403.81	400.00	-6	5,176	-0.12%
2018/02/01	4	390.00	4	386.00	386.00	0	5,070	0.00%
2018/01/31	3	380.83	3	378.00	387.00	0	5,049	0.00%
2018/01/30	3	375.33	2	374.75	373.00	1	5,001	0.02%
2018/01/29	21	379.43	19	376.68	382.50	2	4,960	0.04%
2018/01/26	12	384.46	6	380.58	373.00	6	4,892	0.12%
2018/01/25	5	396.40	3	395.50	395.50	2	4,805	0.04%
2018/01/24	1	398.50	3	399.17	397.00	-2	4,794	-0.04%
2018/01/23	11	416.36	7	416.29	395.00	4	4,728	0.08%
2018/01/22	12	406.75	16	407.33	415.00	-4	4,613	-0.09%
2018/01/19	0	0.00	1	389.00	389.00	-1	4,490	-0.02%
2018/01/18	5	360.40	8	363.50	362.00	-3	4,482	-0.07%
2018/01/17	5	355.50	2	356.25	355.00	3	4,397	0.07%
2018/01/16	18	350.28	17	344.26	360.50	1	4,332	0.02%
2018/01/15	18	355.86	15	374.17	354.00	3	4,165	0.07%
2018/01/12	1	375.00	0	0.00	375.00	1	4,073	0.02%
2018/01/11	7	396.29	7	394.36	386.50	0	4,022	0.00%
2018/01/10	2	387.75	1	379.00	379.50	1	3,929	0.03%
2018/01/09	6	400.42	6	396.92	394.00	0	3,907	0.00%
2018/01/08	1	398.00	0	0.00	400.00	1	3,857	0.03%
2018/01/05	10	408.60	10	401.30	404.00	0	3,856	0.00%
2018/01/04	1	400.50	0	0.00	398.50	1	3,820	0.03%
2018/01/03	0	0.00	0.6	389.00	389.00	-0.6	3,730	-0.02%
2018/01/02	1	343.00	0	0.00	354.00	1	3,684	0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－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

元大-永春券商分點個股進出
元大-永春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

元大-永春 券商分點個股進出 元大-永春 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

元大-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析