國巨 (2327)-台新-三民券商分點個股進出

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
662
漲跌
▲5
漲幅
+0.76%
成交量
5,961張
產業
上市電子零組件類股
1882人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/05/31	4.1	673.83	7.3	678.33	662.00	-3.2	2,834	-0.11%
2024/05/30	2.1	656.00	1	658.88	657.00	1	2,778	0.04%
2024/05/29	2	667.00	1.1	668.95	668.00	0.9	2,791	0.03%
2024/05/28	1	666.00	1.4	668.43	669.00	-0.4	2,854	-0.01%
2024/05/27	3.1	660.52	3.6	669.22	667.00	-0.5	2,880	-0.02%
2024/05/24	2.2	635.65	3	646.02	651.00	-0.8	2,838	-0.03%
2024/05/23	0	638.00	2	637.49	638.00	-2	2,811	-0.07%
2024/05/22	1	634.10	0	635.00	636.00	1	2,821	0.04%
2024/05/21	3	630.67	0	629.00	630.00	3	2,814	0.11%
2024/05/20	0	640.00	0	0.00	634.00	0	2,812	0.00%
2024/05/17	2	644.49	2	640.50	640.00	0	2,801	0.00%
2024/05/16	2	640.01	0	0.00	645.00	2	2,800	0.07%
2024/05/15	0	636.00	0	0.00	630.00	0	2,808	0.00%
2024/05/14	2	633.50	1	634.02	634.00	1	2,817	0.04%
2024/05/13	1	636.02	1	636.00	636.00	0	2,813	0.00%
2024/05/10	2.3	637.34	0.1	645.00	635.00	2.2	2,809	0.08%
2024/05/09	2.1	650.05	2	650.00	648.00	0.1	2,781	0.00%
2024/05/08	3	662.98	3.8	660.26	662.00	-0.8	2,748	-0.03%
2024/05/07	4	651.25	1.2	652.36	658.00	2.8	2,729	0.10%
2024/05/06	3.2	660.34	5.1	658.18	659.00	-1.9	2,689	-0.07%
2024/05/03	11.1	657.17	15.5	662.29	655.00	-4.4	2,641	-0.17%
2024/05/02	1.1	625.82	2	625.00	625.00	-0.9	2,467	-0.04%
2024/04/30	1.1	628.75	0.1	626.60	625.00	1	2,463	0.04%
2024/04/29	3	629.99	1.3	628.08	631.00	1.7	2,447	0.07%
2024/04/26	1	618.96	0	0.00	615.00	1	2,409	0.04%
2024/04/25	0	0.00	0	616.00	615.00	0	2,414	0.00%
2024/04/24	1	615.00	4.1	616.05	624.00	-3.1	2,408	-0.13%
2024/04/23	1.2	600.93	1.1	606.90	607.00	0.1	2,442	0.00%
2024/04/22	0	0.00	0.1	603.32	599.00	-0.1	2,430	0.00%
2024/04/19	1.1	588.27	0.1	587.00	588.00	1.1	2,393	0.04%
2024/04/18	1.1	588.05	2.2	591.37	593.00	-1.1	2,348	-0.05%
2024/04/17	0.1	592.50	0	592.00	593.00	0.1	2,342	0.00%
2024/04/16	1.3	581.29	1	585.00	585.00	0.3	2,348	0.01%
2024/04/15	4.5	604.80	0.1	603.00	602.00	4.4	2,322	0.19%
2024/04/12	2.1	615.57	2.2	619.46	618.00	-0.1	2,286	-0.01%
2024/04/11	0.1	617.00	1.1	615.82	609.00	-1	2,256	-0.04%
2024/04/10	1.2	619.02	0.1	619.43	621.00	1.2	2,230	0.05%
2024/04/09	1.1	620.59	1.8	616.49	615.00	-0.7	2,228	-0.03%
2024/04/08	3.3	624.65	2.2	617.45	617.00	1.1	2,225	0.05%
2024/04/03	5	620.40	5	615.40	614.00	0	2,189	0.00%
2024/04/02	2	614.53	1	615.00	616.00	1	2,171	0.05%
2024/04/01	1	613.00	4.3	613.71	622.00	-3.3	2,135	-0.16%
2024/03/29	2	593.50	2.1	592.63	591.00	-0.1	2,016	0.00%
2024/03/28	1.4	593.21	1.2	589.33	594.00	0.2	2,012	0.01%
2024/03/27	1	579.00	0	0.00	581.00	1	2,001	0.05%
2024/03/26	1	574.00	1	576.00	577.00	0	2,007	0.00%
2024/03/25	2	589.00	0.1	582.00	582.00	1.9	1,987	0.10%
2024/03/21	1.1	584.91	2.2	573.23	585.00	-1.1	1,958	-0.05%
2024/03/20	2.1	579.49	0.1	579.00	579.00	2	1,938	0.10%
2024/03/19	1	581.00	3	580.00	578.00	-2	2,018	-0.10%
2024/03/18	0	0.00	0.3	583.00	586.00	-0.3	2,040	-0.01%
2024/03/14	0	0.00	3.2	584.78	584.00	-3.2	2,123	-0.15%
2024/03/13	0	0.00	1	585.83	583.00	-1	2,121	-0.05%
2024/03/12	1	579.00	2.4	577.36	578.00	-1.4	2,092	-0.07%
2024/03/11	0	566.17	0	0.00	566.00	0	2,078	0.00%
2024/03/08	1	565.00	6	566.17	565.00	-5	2,087	-0.24%
2024/03/07	1	558.00	1	556.00	556.00	0	2,034	0.00%
2024/03/06	0	556.00	1	554.00	556.00	-1	2,040	-0.05%
2024/03/05	3.1	551.29	1.1	551.10	549.00	2	2,074	0.10%
2024/03/04	1.2	558.34	0	0.00	556.00	1.2	2,094	0.06%
2024/03/01	0.7	567.08	1.3	570.60	563.00	-0.6	2,148	-0.03%
2024/02/29	2	555.00	3	555.67	558.00	-1	2,085	-0.05%
2024/02/27	3.1	540.73	0	0.00	539.00	3.1	2,137	0.14%
2024/02/26	1	546.00	0	0.00	547.00	1	2,124	0.05%
2024/02/23	1.1	547.91	0	0.00	541.00	1.1	2,119	0.05%
2024/02/21	0	0.00	0.2	557.05	556.00	-0.2	2,096	-0.01%
2024/02/20	0.1	553.00	0	0.00	554.00	0.1	2,090	0.00%
2024/02/19	0	544.00	0	0.00	551.00	0	2,097	0.00%
2024/02/16	0.4	542.65	1	550.00	543.00	-0.6	2,094	-0.03%
2024/02/15	2.6	551.78	1.8	557.90	551.00	0.8	2,067	0.04%
2024/02/05	1.1	549.96	0	0.00	550.00	1.1	2,061	0.05%
2024/02/02	0.1	555.00	0	0.00	555.00	0.1	2,047	0.00%
2024/02/01	0	552.00	0	554.00	552.00	0	2,039	0.00%
2024/01/31	0	549.33	0	0.00	552.00	0	2,025	0.00%
2024/01/30	2	550.00	0	0.00	550.00	2	2,035	0.10%
2024/01/29	0.1	558.00	1	558.00	558.00	-1	2,030	-0.05%
2024/01/26	1.1	553.95	0	0.00	552.00	1.1	2,033	0.05%
2024/01/25	0.1	559.00	5	555.80	556.00	-5	2,054	-0.24%
2024/01/24	0.2	557.00	0	0.00	553.00	0.2	2,098	0.01%
2024/01/23	2	561.00	5	560.20	560.00	-3	2,114	-0.14%
2024/01/22	2	558.00	2	556.00	556.00	0	2,117	0.00%
2024/01/19	4	556.00	0	0.00	564.00	4	2,127	0.19%
2024/01/18	2	561.50	0	0.00	557.00	2	2,132	0.09%
2024/01/17	2	583.14	2	564.50	559.00	0	2,125	0.00%
2024/01/15	0	0.00	2.2	571.36	576.00	-2.2	2,039	-0.11%
2024/01/12	0.2	560.00	0	0.00	560.00	0.2	2,035	0.01%
2024/01/11	1	556.00	1	553.00	554.00	0	2,046	0.00%
2024/01/10	1.3	554.96	1	558.00	555.00	0.3	2,064	0.02%
2024/01/09	0.1	566.00	0	0.00	565.00	0.1	2,090	0.01%
2024/01/03	1	579.00	0	0.00	578.00	1	2,127	0.05%
2024/01/02	1.1	593.64	2	587.00	587.00	-0.9	2,110	-0.04%
2023/12/28	2	599.50	2	597.02	597.00	0	2,110	0.00%
2023/12/27	1	601.91	1	602.00	601.00	0	2,114	0.00%
2023/12/25	0.1	592.29	0	0.00	594.00	0.1	2,137	0.01%
2023/12/22	5	596.80	1	596.00	596.00	4	2,130	0.19%
2023/12/21	2	608.50	0	0.00	607.00	2	2,113	0.09%
2023/12/20	1	618.00	0	0.00	614.00	1	2,114	0.05%
2023/12/18	1.1	618.18	0	0.00	620.00	1.1	2,095	0.05%
2023/12/15	0	0.00	0.1	629.46	633.00	-0.1	2,091	-0.01%
2023/12/14	2	628.00	8.2	627.32	634.00	-6.2	2,058	-0.30%
2023/12/13	3.1	604.35	0	0.00	605.00	3.1	1,990	0.16%
2023/12/12	0	0.00	2.1	617.52	619.00	-2.1	1,991	-0.10%
2023/12/11	0	0.00	1.1	613.90	614.00	-1.1	1,943	-0.05%
2023/12/08	1	600.00	1.3	601.85	601.00	-0.3	1,894	-0.02%
2023/12/07	0	0.00	0.1	595.60	595.00	-0.1	1,905	-0.01%
2023/12/06	1	599.00	0	0.00	595.00	1	1,901	0.05%
2023/12/01	2	595.00	1	599.99	597.00	1	1,862	0.05%
2023/11/30	1	599.00	1	599.00	601.00	0	1,869	0.00%
2023/11/29	0.1	594.00	3	595.00	599.00	-2.9	1,847	-0.16%
2023/11/28	2	579.05	4.8	587.24	594.00	-2.8	1,921	-0.14%
2023/11/24	1	563.00	13.2	571.07	575.00	-12.2	1,859	-0.65%
2023/11/23	1	547.00	0	0.00	545.00	1	1,763	0.06%
2023/11/21	0	0.00	1	551.00	550.00	-1	1,781	-0.06%
2023/11/20	1	544.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	2	544.00	0	0.00	547.00	2	1,777	0.11%
2023/11/15	1	555.00	0	0.00	548.00	1	1,768	0.06%
2023/11/14	3	552.00	0	0.00	546.00	3	1,764	0.17%
2023/11/13	0	0.00	0.1	554.55	557.00	-0.1	1,781	0.00%
2023/11/07	0	0.00	2.6	557.24	557.00	-2.6	1,799	-0.14%
2023/11/06	0	0.00	1	550.00	551.00	-1	1,789	-0.06%
2023/11/03	0.1	545.00	0	0.00	549.00	0.1	1,785	0.01%
2023/11/02	0	0.00	0.7	546.39	547.00	-0.7	1,778	-0.04%
2023/11/01	1	546.00	2.3	540.70	538.00	-1.3	1,760	-0.07%
2023/10/31	2.1	524.15	0	0.00	526.00	2.1	1,721	0.12%
2023/10/30	0	0.00	2	540.00	539.00	-2	1,730	-0.12%
2023/10/27	0	0.00	0.2	532.00	534.00	-0.2	1,733	-0.01%
2023/10/26	0.4	509.40	0	509.00	510.00	0.3	1,725	0.02%
2023/10/25	0.1	522.75	0	0.00	521.00	0.1	1,743	0.00%
2023/10/24	0.2	523.00	0.8	525.00	525.00	-0.6	1,751	-0.03%
2023/10/23	1	532.00	0	0.00	530.00	1	1,790	0.06%
2023/10/20	1.1	530.95	0	0.00	530.00	1.1	1,796	0.06%
2023/10/19	1	550.00	0.1	547.00	549.00	0.9	1,820	0.05%
2023/10/18	1	547.00	1	550.00	550.00	0	1,839	0.00%
2023/10/17	1	551.00	3.3	550.00	547.00	-2.3	1,808	-0.13%
2023/10/16	2	536.00	1.1	539.55	536.00	0.9	1,782	0.05%
2023/10/12	0	0.00	5.2	539.81	543.00	-5.2	1,840	-0.28%
2023/10/11	0	0.00	0	527.00	527.00	0	1,801	0.00%
2023/10/06	1	525.00	0	0.00	525.00	1	1,822	0.05%
2023/10/05	0	0.00	2.5	526.90	530.00	-2.5	1,819	-0.13%
2023/10/04	0.2	512.00	0	0.00	521.00	0.2	1,828	0.01%
2023/10/03	2	524.00	0	0.00	520.00	2	1,822	0.11%
2023/10/02	1	531.00	1.5	532.33	533.00	-0.5	1,829	-0.03%
2023/09/28	1	524.00	5.2	526.97	525.00	-4.2	1,831	-0.23%
2023/09/26	1	523.00	1.1	521.10	521.00	-0.1	1,874	0.00%
2023/09/25	1	525.00	1.2	527.08	521.00	-0.2	1,881	-0.01%
2023/09/22	0	0.00	1	516.00	521.00	-1	1,870	-0.05%
2023/09/20	0	0.00	1	520.00	520.00	-1	1,877	-0.05%
2023/09/19	2.1	520.90	2	520.00	520.00	0.1	1,880	0.00%
2023/09/18	0	517.00	2.3	527.18	525.00	-2.3	1,903	-0.12%
2023/09/15	0.1	520.00	8.3	520.21	522.00	-8.2	1,898	-0.43%
2023/09/14	1.2	506.00	1	512.00	512.00	0.2	1,870	0.01%
2023/09/13	5	508.60	0	0.00	506.00	5	1,881	0.27%
2023/09/12	1	512.00	8.1	508.91	514.00	-7.1	1,892	-0.38%
2023/09/11	1	506.00	2.1	501.19	500.00	-1.1	1,896	-0.06%
2023/09/08	0	0.00	1	503.00	502.00	-1	1,918	-0.05%
2023/09/07	3.7	501.61	1.1	502.09	502.00	2.6	1,945	0.13%
2023/09/06	1.1	503.00	1	506.00	505.00	0.1	1,973	0.01%
2023/09/05	1	507.00	3.1	505.26	508.00	-2.1	1,979	-0.11%
2023/09/04	2.2	501.55	1	497.50	497.50	1.2	1,991	0.06%
2023/09/01	3.1	501.82	11.2	506.19	499.50	-8.1	1,977	-0.41%
2023/08/31	0	0.00	0.3	485.32	485.00	-0.3	1,904	-0.02%
2023/08/30	0	0.00	0.1	483.00	482.50	-0.1	1,928	-0.01%
2023/08/29	5	477.00	10	477.00	479.00	-5	1,976	-0.25%
2023/08/28	0	0.00	7	477.79	478.00	-7	2,013	-0.35%
2023/08/24	0	0.00	4	471.38	471.50	-4	2,210	-0.18%
2023/08/23	0	0.00	7	470.00	470.50	-7	2,265	-0.31%
2023/08/22	1.1	467.09	2	465.00	466.00	-0.9	2,359	-0.04%
2023/08/21	7	459.86	0	0.00	456.50	7	2,419	0.29%
2023/08/18	0	0.00	2	461.50	461.50	-2	2,467	-0.08%
2023/08/17	0.1	456.00	0	0.00	457.00	0.1	2,495	0.00%
2023/08/16	0.1	452.00	1	447.00	448.50	-1	2,520	-0.04%
2023/08/15	0	0.00	0.8	454.50	453.00	-0.8	2,548	-0.03%
2023/08/14	8	463.38	0	0.00	457.00	8	2,577	0.31%
2023/08/11	5	470.00	10	471.00	470.00	-5	2,588	-0.19%
2023/08/09	3	463.50	5	466.80	465.50	-2	2,594	-0.08%
2023/08/08	0.1	465.00	2	465.00	463.50	-2	2,598	-0.08%
2023/08/07	0	0.00	6	465.58	468.00	-6	2,609	-0.23%
2023/08/04	5.1	463.00	0	0.00	464.00	5.1	2,621	0.19%
2023/08/02	0	463.00	9	465.78	463.00	-9	2,653	-0.34%
2023/08/01	5	460.00	0	0.00	461.50	5	2,637	0.19%
2023/07/31	6.1	463.44	0.1	469.00	459.50	6	2,652	0.22%
2023/07/28	1	465.50	15	467.57	471.50	-14	2,642	-0.53%
2023/07/27	2	456.75	1	455.50	456.00	1	2,603	0.04%
2023/07/26	12.1	453.11	0	0.00	449.50	12.1	2,598	0.47%
2023/07/25	1	461.00	0	0.00	461.50	1	2,565	0.04%
2023/07/24	9.2	463.12	1	465.00	457.50	8.2	2,572	0.32%
2023/07/21	1.1	473.73	0	0.00	473.50	1.1	2,539	0.04%
2023/07/19	4.1	488.74	1.1	487.82	486.00	3	2,551	0.12%
2023/07/18	7.1	492.68	0	0.00	489.00	7.1	2,621	0.27%
2023/07/17	1	502.00	4.1	501.74	503.00	-3.1	2,606	-0.12%
2023/07/14	1	494.50	2	496.50	495.50	-1	2,601	-0.04%
2023/07/13	2.1	490.65	1	500.00	491.00	1.1	2,614	0.04%
2023/07/12	0	0.00	1	496.50	497.00	-1	2,614	-0.04%
2023/07/11	1	496.50	4	496.00	496.50	-3	2,667	-0.11%
2023/07/10	2	487.50	1	489.50	485.00	1	2,705	0.04%
2023/07/07	7	488.86	7	493.79	491.50	0	2,763	0.00%
2023/07/06	1.1	490.43	0	0.00	489.00	1.1	2,755	0.04%
2023/07/05	3.3	489.14	2	496.99	487.50	1.3	2,786	0.05%
2023/07/04	3	497.67	3	498.50	497.50	0	2,763	0.00%
2023/07/03	1	498.00	3	499.83	499.50	-2	2,747	-0.07%
2023/06/27	2.3	485.39	3	484.50	487.00	-0.7	2,787	-0.03%
2023/06/26	1	486.00	0	0.00	486.00	1	2,801	0.04%
2023/06/21	1.1	492.00	1.7	492.30	491.00	-0.6	2,822	-0.02%
2023/06/20	1.1	497.90	0	0.00	496.00	1.1	2,833	0.04%
2023/06/19	6	499.92	1	502.00	498.00	5	2,844	0.18%
2023/06/16	4	504.50	0	0.00	506.00	4	2,851	0.14%
2023/06/15	1.1	511.95	5.1	509.71	510.00	-4.1	2,843	-0.14%
2023/06/14	2	501.00	7	501.79	499.50	-5	2,833	-0.18%
2023/06/13	4.1	494.13	0	0.00	495.00	4.1	2,851	0.14%
2023/06/12	4	489.75	1	488.50	488.00	3	2,910	0.10%
2023/06/09	5.2	495.89	5	493.50	492.50	0.2	2,944	0.01%
2023/06/08	8.1	495.81	6.1	497.30	494.00	2	2,967	0.07%
2023/06/07	1	505.00	2	503.00	504.00	-1	3,005	-0.03%
2023/06/06	2	508.97	0	0.00	502.00	2	3,017	0.07%
2023/06/05	3	518.00	5.1	516.82	519.00	-2.1	2,987	-0.07%
2023/06/02	5.1	505.53	2.1	507.48	506.00	3	2,963	0.10%
2023/05/31	0.2	505.00	3	503.00	508.00	-2.8	2,953	-0.09%
2023/05/30	4.1	497.11	1	500.00	496.00	3.1	2,868	0.11%
2023/05/29	4.1	504.54	5	508.60	508.00	-0.9	2,835	-0.03%
2023/05/26	4	507.25	1.3	500.85	502.00	2.7	2,797	0.10%
2023/05/25	0	0.00	3	497.32	507.00	-3	2,742	-0.11%
2023/05/24	6.1	489.06	5	489.90	492.50	1.1	2,711	0.04%
2023/05/23	2	490.00	3	494.50	493.50	-1	2,689	-0.04%
2023/05/22	6.2	488.55	2	493.25	493.00	4.2	2,684	0.16%
2023/05/19	3.1	500.68	1	496.00	495.50	2.1	2,674	0.08%
2023/05/18	1	496.50	4	496.13	500.00	-3	2,777	-0.11%
2023/05/17	3.2	489.10	0	0.00	488.50	3.2	2,793	0.11%
2023/05/16	1	493.00	0	0.00	491.00	1	2,854	0.04%
2023/05/15	2	490.00	0	0.00	488.00	2	2,865	0.07%
2023/05/12	1.1	494.33	2	492.75	496.00	-1	2,884	-0.03%
2023/05/11	1.1	494.33	2	492.75	490.00	-1	2,961	-0.03%
2023/05/09	1.1	493.73	1	499.00	500.00	0.1	2,957	0.00%
2023/05/08	1	508.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	2	504.50	8	504.88	506.00	-6	2,957	-0.20%
2023/05/03	2	496.00	0	0.00	498.00	2	2,986	0.07%
2023/05/02	0	0.00	2	504.00	502.00	-2	3,036	-0.07%
2023/04/28	2.1	495.29	1	496.00	496.00	1.1	3,122	0.04%
2023/04/27	1	488.50	0	0.00	492.00	1	3,153	0.03%
2023/04/26	3	490.00	3	494.33	495.00	0	3,150	0.00%
2023/04/25	5.5	496.08	1	488.50	490.50	4.5	3,155	0.14%
2023/04/24	3.2	500.25	3	504.67	507.00	0.2	3,135	0.00%
2023/04/21	4.4	498.74	1	518.00	495.50	3.4	3,149	0.11%
2023/04/20	1	520.06	0.1	531.90	518.00	0.9	3,144	0.03%
2023/04/19	0.1	531.00	0.1	533.00	535.00	0	3,233	0.00%
2023/04/17	1.1	542.00	1	544.00	542.00	0.1	3,321	0.00%
2023/04/14	3.1	550.77	2.3	553.78	553.00	0.8	3,301	0.02%
2023/04/13	4	543.75	2	543.50	542.00	2	3,262	0.06%
2023/04/12	2	538.00	7.2	543.44	542.00	-5.2	3,214	-0.16%
2023/04/11	3.1	527.90	0	0.00	527.00	3.1	3,148	0.10%
2023/04/10	3	528.67	14.1	531.43	530.00	-11.1	3,136	-0.35%
2023/04/07	0.2	516.00	0	0.00	516.00	0.2	3,105	0.01%
2023/04/06	4	521.25	0	0.00	520.00	4	3,098	0.13%
2023/03/31	0	529.00	4.1	531.95	529.00	-4.1	3,095	-0.13%
2023/03/29	3	521.67	2	525.46	520.00	1	3,103	0.03%
2023/03/28	0	0.00	8	530.88	531.00	-8	3,146	-0.25%
2023/03/27	1	529.00	2	532.00	533.00	-1	3,138	-0.03%
2023/03/24	2.1	519.33	4.4	525.45	527.00	-2.3	3,153	-0.07%
2023/03/23	1.1	511.55	4	513.25	517.00	-2.9	3,147	-0.09%
2023/03/22	4	507.50	1	505.00	505.00	3	3,139	0.10%
2023/03/21	2	500.50	5	507.00	505.00	-3	3,160	-0.09%
2023/03/20	0	0.00	2.1	500.06	500.00	-2.1	3,157	-0.07%
2023/03/17	5.3	490.97	6	494.17	496.00	-0.7	3,177	-0.02%
2023/03/16	3.3	486.25	2.1	486.66	486.50	1.2	3,182	0.04%
2023/03/15	6.6	503.34	3.7	493.98	492.00	2.9	3,179	0.09%
2023/03/14	4.5	508.40	3	509.00	505.00	1.5	3,132	0.05%
2023/03/13	2.1	510.00	0.2	515.10	519.00	1.9	3,134	0.06%
2023/03/10	10.7	521.08	0	0.00	518.00	10.7	3,165	0.34%
2023/03/09	2	544.01	0	0.00	541.00	2	3,173	0.06%
2023/03/08	1	552.96	1	552.00	550.00	0	3,208	0.00%
2023/03/07	1	560.00	0.1	558.20	559.00	0.9	3,204	0.03%
2023/03/06	0	0.00	2.6	554.10	557.00	-2.6	3,199	-0.08%
2023/03/03	1	548.00	3	544.33	539.00	-2	3,168	-0.06%
2023/03/02	2	530.01	0	0.00	531.00	2	3,150	0.06%
2023/03/01	5.1	536.80	0	0.00	538.00	5.1	3,141	0.16%
2023/02/24	0.1	540.20	0	0.00	538.00	0.1	3,104	0.00%
2023/02/22	1	542.00	2.6	543.00	541.00	-1.6	3,120	-0.05%
2023/02/21	4	559.75	1	559.00	560.00	3	3,121	0.10%
2023/02/20	0.2	561.00	0	0.00	561.00	0.2	3,188	0.00%
2023/02/17	1	572.00	0	0.00	569.00	1	3,234	0.03%
2023/02/16	1	574.00	7.3	568.60	575.00	-6.3	3,252	-0.19%
2023/02/15	3.1	539.65	6.1	541.84	545.00	-3	3,223	-0.09%
2023/02/14	1	531.00	9.6	538.06	540.00	-8.6	3,220	-0.27%
2023/02/13	1.2	511.00	0	0.00	516.00	1.2	3,261	0.04%
2023/02/10	0	0.00	1.2	516.00	516.00	-1.2	3,293	-0.04%
2023/02/09	10.5	515.11	1.2	509.27	511.00	9.3	3,308	0.28%
2023/02/08	1	532.00	4.5	533.00	531.00	-3.5	3,286	-0.11%
2023/02/07	1	531.00	1	531.00	529.00	0	3,329	0.00%
2023/02/06	14.2	531.30	1.8	531.79	533.00	12.4	3,371	0.37%
2023/02/03	0	537.50	1.1	541.91	540.00	-1.1	3,427	-0.03%
2023/02/02	2	541.00	1.6	539.14	541.00	0.4	3,458	0.01%
2023/02/01	2	534.00	1	543.00	540.00	1	3,470	0.03%
2023/01/30	0	0.00	1	541.00	532.00	-1	3,436	-0.03%
2023/01/17	1	518.96	1	519.00	519.00	0	3,372	0.00%
2023/01/16	0	512.50	0	513.00	513.00	0	3,347	0.00%
2023/01/13	1	516.96	0	0.00	514.00	1	3,380	0.03%
2023/01/12	0	522.00	1	525.00	520.00	-1	3,399	-0.03%
2023/01/11	3	532.67	1	525.00	528.00	2	3,430	0.06%
2023/01/10	0	0.00	2	527.70	535.00	-2	3,429	-0.06%
2023/01/09	4	515.75	6.5	519.26	525.00	-2.5	3,404	-0.07%
2023/01/06	1	494.00	8.6	494.12	496.00	-7.6	3,316	-0.23%
2023/01/05	2	474.00	13.4	477.24	485.50	-11.4	3,296	-0.35%
2023/01/04	0.2	462.00	0.2	464.99	465.00	0	3,310	0.00%
2023/01/03	1	465.50	1.2	447.88	465.50	-0.2	3,399	-0.01%
2022/12/30	0.1	456.50	0	0.00	451.00	0.1	3,420	0.00%
2022/12/29	0	454.50	0	0.00	455.50	0	3,424	0.00%
2022/12/27	2.1	467.31	2.9	469.88	464.50	-0.8	3,470	-0.02%
2022/12/26	0.1	460.50	0	0.00	462.50	0.1	3,473	0.00%
2022/12/23	2.6	457.65	1	458.50	460.00	1.6	3,489	0.04%
2022/12/22	0	0.00	0.2	464.17	466.50	-0.2	3,506	-0.01%
2022/12/21	0	0.00	1.8	455.00	454.50	-1.8	3,514	-0.05%
2022/12/20	2.5	460.86	0.2	462.00	455.50	2.3	3,547	0.06%
2022/12/19	0.1	478.50	1	483.50	472.00	-1	3,539	-0.03%
2022/12/16	3	485.50	0	0.00	480.50	3	3,536	0.08%
2022/12/15	3	493.17	2.2	494.93	495.00	0.8	3,506	0.02%
2022/12/14	0	0.00	4.4	482.26	486.00	-4.4	3,532	-0.12%
2022/12/13	3.2	477.45	0	0.00	474.00	3.2	3,606	0.09%
2022/12/12	0	0.00	1	482.00	485.50	-1	3,583	-0.03%
2022/12/09	2.2	486.10	0.5	485.20	479.00	1.7	3,600	0.05%
2022/12/08	2.1	477.52	0	0.00	478.50	2.1	3,599	0.06%
2022/12/07	0	0.00	1.3	478.59	484.50	-1.3	3,592	-0.04%
2022/12/06	1	491.00	0.8	501.00	491.00	0.2	3,580	0.01%
2022/12/05	2.5	503.03	1	500.79	502.00	1.4	3,582	0.04%
2022/12/02	1.2	480.98	3	489.09	489.50	-1.9	3,542	-0.05%
2022/12/01	0.1	476.50	1.2	472.08	473.00	-1.1	3,544	-0.03%
2022/11/30	1	457.50	4.3	454.07	463.00	-3.3	3,479	-0.09%
2022/11/29	1.2	438.00	1	436.50	438.00	0.2	3,419	0.00%
2022/11/28	1.3	439.77	1	436.00	437.50	0.3	3,412	0.01%
2022/11/25	0.1	450.50	0.1	448.50	445.00	0	3,397	0.00%
2022/11/24	2	452.00	51	451.49	452.00	-49	3,392	-1.44%
2022/11/23	4.3	454.58	0	0.00	449.00	4.3	3,382	0.13%
2022/11/22	0.3	455.18	1	458.00	458.00	-0.7	3,373	-0.02%
2022/11/21	1	464.00	0	0.00	454.00	1	3,392	0.03%
2022/11/18	47.5	458.44	3	455.83	453.50	44.5	3,373	1.32%
2022/11/17	10.3	464.95	1.2	465.19	466.00	9.1	3,349	0.27%
2022/11/16	1.2	456.16	8.9	457.45	461.00	-7.7	3,355	-0.23%
2022/11/15	2	450.76	54.2	452.30	455.00	-52.2	3,294	-1.59%
2022/11/14	53	440.33	6	447.81	439.50	47	3,241	1.45%
2022/11/11	17	444.88	48.5	446.50	445.50	-31.5	3,187	-0.99%
2022/11/10	6.7	417.59	1	422.00	421.50	5.7	3,081	0.19%
2022/11/09	43.3	418.37	4.6	416.78	424.00	38.7	3,065	1.26%
2022/11/08	1	393.00	8	392.98	393.50	-7	3,012	-0.23%
2022/11/07	4	382.00	2.8	383.14	382.00	1.2	2,984	0.04%
2022/11/04	1.1	385.45	2.6	389.16	389.50	-1.5	2,986	-0.05%
2022/11/03	6	375.67	9.6	386.48	389.50	-3.6	2,937	-0.12%
2022/11/02	3.2	381.53	3	380.83	381.50	0.2	2,891	0.01%
2022/11/01	0	0.00	9.1	377.27	379.00	-9.1	2,863	-0.32%
2022/10/31	1.2	352.60	2.2	350.47	367.00	-0.9	2,807	-0.03%
2022/10/19	6	269.78	4	271.25	268.00	2	2,763	0.07%
2022/10/18	7	279.00	0.5	278.93	278.50	6.5	2,727	0.24%
2022/10/17	1.3	272.01	1	269.50	278.50	0.3	2,718	0.01%
2022/10/14	1.1	277.40	2.2	275.50	277.50	-1.2	2,742	-0.04%
2022/10/13	2	269.50	2.1	264.00	264.00	-0.1	2,756	0.00%
2022/10/12	2	270.50	0	0.00	270.50	2	2,754	0.07%
2022/10/11	3	274.00	16	273.72	272.50	-13	2,742	-0.47%
2022/10/07	1.2	287.00	0	0.00	287.00	1.2	2,735	0.04%
2022/10/06	6	295.25	1	293.50	294.50	5	2,719	0.18%
2022/10/05	11.1	294.33	0	0.00	297.50	11.1	2,752	0.40%
2022/10/04	1	287.00	3.2	288.00	287.50	-2.2	2,772	-0.08%
2022/10/03	2	273.75	4	279.00	281.00	-2	2,786	-0.07%
2022/09/29	9.2	276.18	6	277.33	271.00	3.2	2,818	0.11%
2022/09/28	0.1	296.50	1.2	286.83	285.00	-1.1	2,767	-0.04%
2022/09/27	1.1	299.97	0	0.00	300.00	1.1	2,795	0.04%
2022/09/26	2	301.50	1	300.50	297.00	1	2,853	0.04%
2022/09/23	1	315.50	0	0.00	315.50	1	2,928	0.03%
2022/09/22	0.2	322.50	0	0.00	322.50	0.2	2,962	0.01%
2022/09/21	0	0.00	1	327.50	327.50	-1	2,977	-0.03%
2022/09/19	1	336.00	3	335.33	335.50	-2	2,983	-0.07%
2022/09/15	4	334.13	7.2	336.35	338.00	-3.2	2,977	-0.11%
2022/09/14	2	323.75	1	324.98	325.00	1	2,956	0.03%
2022/09/13	1	336.00	1.1	333.50	333.00	-0.1	2,951	0.00%
2022/09/12	0.2	335.00	0	0.00	333.00	0.2	2,987	0.01%
2022/09/08	2	333.75	6	328.00	335.00	-4	2,968	-0.13%
2022/09/07	0	0.00	0.1	315.00	316.00	-0.1	2,901	0.00%
2022/09/06	5.1	310.37	7	313.29	316.00	-1.9	2,909	-0.07%
2022/09/05	0	0.00	0.2	309.00	308.50	-0.2	2,920	-0.01%
2022/09/02	3.1	314.05	0	0.00	312.50	3.1	2,913	0.11%
2022/09/01	3	317.34	4	318.13	317.00	-1	2,885	-0.03%
2022/08/31	0	0.00	1	326.00	328.50	-1	2,863	-0.03%
2022/08/30	4.1	316.92	0	0.00	317.50	4.1	2,851	0.14%
2022/08/29	9	313.17	7	314.29	317.50	2	2,832	0.07%
2022/08/26	1	331.50	3.6	332.14	332.00	-2.6	2,781	-0.09%
2022/08/25	0.3	325.62	0	0.00	326.00	0.3	2,770	0.01%
2022/08/24	2	323.50	1	321.00	324.00	1	2,780	0.04%
2022/08/23	0.1	323.50	0	0.00	324.00	0.1	2,838	0.00%
2022/08/22	1	330.50	2	327.50	327.00	-1	2,845	-0.04%
2022/08/19	0	0.00	1	331.50	332.00	-1	2,847	-0.04%
2022/08/18	2	325.00	2	325.50	327.50	0	2,833	0.00%
2022/08/17	1.1	327.55	1	327.50	329.00	0.1	2,822	0.00%
2022/08/16	0	334.00	1	332.00	332.50	-1	2,801	-0.04%
2022/08/11	1	325.00	1	323.50	326.50	0	2,769	0.00%
2022/08/10	0	0.00	0.5	320.80	319.00	-0.5	2,773	-0.02%
2022/08/09	0	321.50	0.5	324.46	325.00	-0.5	2,791	-0.02%
2022/08/08	0.6	321.63	1	323.50	325.00	-0.4	2,811	-0.01%
2022/08/05	0	323.50	2.3	320.86	323.00	-2.3	2,818	-0.08%
2022/08/04	2.1	316.95	0.4	319.15	317.00	1.7	2,824	0.06%
2022/08/03	0	325.86	0	0.00	326.50	0	2,773	0.00%
2022/08/01	0.5	340.36	1.5	337.95	341.00	-1	2,776	-0.04%
2022/07/29	1.9	342.23	0.5	343.10	342.00	1.3	2,789	0.05%
2022/07/28	0.2	341.00	1.3	341.20	340.50	-1.1	2,792	-0.04%
2022/07/27	1	339.00	0.4	338.14	342.50	0.7	2,786	0.02%
2022/07/26	1.3	336.50	3	335.83	336.50	-1.8	2,779	-0.06%
2022/07/25	2.6	334.73	2	335.75	337.00	0.6	2,806	0.02%
2022/07/22	1	332.00	2	332.75	333.50	-1	2,810	-0.04%
2022/07/21	2	327.75	5.8	331.77	336.50	-3.8	2,826	-0.13%
2022/07/20	2.2	326.50	2.5	327.20	322.50	-0.3	2,791	-0.01%
2022/07/19	0	0.00	1	323.50	326.00	-1	2,770	-0.04%
2022/07/18	4	323.38	6	321.42	326.50	-2	2,759	-0.07%
2022/07/15	2	319.75	3	316.67	318.50	-1	2,725	-0.04%
2022/07/14	6.4	320.68	0	0.00	320.00	6.4	2,711	0.23%
2022/07/13	5	319.60	4	319.13	318.00	1	2,698	0.04%
2022/07/12	4.1	310.23	5	311.90	309.00	-1	2,648	-0.04%
2022/07/11	1	303.50	2	303.50	304.00	-1	2,589	-0.04%
2022/07/08	14.1	303.37	8	310.13	308.50	6.1	2,561	0.24%
2022/07/07	0	0.00	2.2	291.18	291.00	-2.2	2,477	-0.09%
2022/07/06	1.1	283.00	0	0.00	280.00	1.1	2,465	0.04%
2022/07/05	0	0.00	3	287.00	284.50	-3	2,455	-0.12%
2022/07/04	0	0.00	6	280.83	278.00	-6	2,403	-0.25%
2022/07/01	7.2	294.06	2	290.75	282.00	5.2	2,373	0.22%
2022/06/30	1	306.55	1	308.50	308.00	0	2,292	0.00%
2022/06/29	2	323.51	1	323.50	325.00	1	2,259	0.04%
2022/06/28	1.1	334.84	0	0.00	332.00	1.1	2,242	0.05%
2022/06/24	2	327.50	0	0.00	328.00	2	2,231	0.09%
2022/06/23	1	325.00	1	332.50	331.50	0	2,215	0.00%
2022/06/22	3	338.83	1.1	336.19	335.50	2	2,187	0.09%
2022/06/21	1	350.01	1	344.28	353.00	0	2,166	0.00%
2022/06/20	1	351.00	0	0.00	342.00	1	2,165	0.05%
2022/06/17	5.3	356.51	3	356.83	354.00	2.3	2,161	0.10%
2022/06/16	7.1	380.38	2.1	372.56	368.00	5.1	2,151	0.24%
2022/06/15	1	383.00	0	0.00	383.50	1	2,264	0.04%
2022/06/14	1.2	380.59	0.5	377.47	377.00	0.7	2,317	0.03%
2022/06/13	2	387.50	2.5	385.71	384.00	-0.5	2,303	-0.02%
2022/06/10	0	401.00	0	0.00	400.00	0	2,301	0.00%
2022/06/09	1	403.00	0.1	404.00	405.00	0.9	2,318	0.04%
2022/06/08	0	0.00	2.1	405.33	403.00	-2.1	2,314	-0.09%
2022/06/07	1	406.00	1	408.50	407.00	0	2,320	0.00%
2022/06/06	0	0.00	0.1	408.00	410.50	-0.1	2,346	0.00%
2022/06/02	5.1	406.59	6	406.33	407.00	-0.9	2,374	-0.04%
2022/06/01	0	0.00	1.3	404.62	405.00	-1.3	2,432	-0.05%
2022/05/31	2	400.46	1	397.00	405.00	1	2,444	0.04%
2022/05/30	2	397.75	2	398.25	399.50	0	2,397	0.00%
2022/05/27	1	392.50	2	390.00	393.00	-1	2,401	-0.04%
2022/05/26	3	385.33	1.1	390.39	385.50	1.9	2,443	0.08%
2022/05/25	0	0.00	2	386.50	387.50	-2	2,482	-0.08%
2022/05/24	5.1	382.42	0	0.00	382.00	5.1	2,548	0.20%
2022/05/23	5	390.54	1	391.00	390.00	4	2,586	0.16%
2022/05/19	2	394.25	0	0.00	398.00	2	2,634	0.08%
2022/05/18	3	403.17	7	405.79	401.00	-4	2,643	-0.15%
2022/05/17	0	0.00	2.1	392.32	397.00	-2.1	2,639	-0.08%
2022/05/16	0.1	382.50	2	388.00	381.50	-2	2,623	-0.07%
2022/05/13	2.1	383.00	4	382.75	383.00	-1.9	2,612	-0.07%
2022/05/12	2.2	383.09	2	386.25	378.00	0.2	2,629	0.01%
2022/05/11	0	0.00	4	392.88	392.00	-4	2,631	-0.15%
2022/05/10	4.1	393.01	2	390.50	392.50	2.1	2,684	0.08%
2022/05/09	4.2	399.24	4	400.63	398.50	0.2	2,651	0.01%
2022/05/06	3	408.33	3	408.83	408.00	0	2,664	0.00%
2022/05/05	0	0.00	1	415.50	417.00	-1	2,680	-0.04%
2022/04/29	1	407.50	0	0.00	404.50	1	2,759	0.04%
2022/04/28	7	408.93	6	405.33	405.00	1	2,788	0.04%
2022/04/27	11	407.45	20	397.05	407.00	-9	2,815	-0.32%
2022/04/26	0	0.00	3	398.17	399.00	-3	2,847	-0.11%
2022/04/25	2.1	395.05	0	0.00	393.50	2.1	2,931	0.07%
2022/04/22	2.1	406.49	1	405.50	405.50	1.1	2,949	0.04%
2022/04/20	2.1	413.64	1	409.50	409.50	1.1	3,062	0.04%
2022/04/19	1	409.50	2	413.25	413.00	-1	3,081	-0.03%
2022/04/18	1	400.50	0	0.00	405.00	1	3,145	0.03%
2022/04/14	1	402.51	1	400.50	406.00	0	3,274	0.00%
2022/04/13	1	395.00	1.4	400.85	401.00	-0.4	3,356	-0.01%
2022/04/12	0.1	391.73	3	394.50	393.00	-2.9	3,491	-0.08%
2022/04/11	6.1	399.55	1.4	399.43	398.00	4.7	3,799	0.12%
2022/04/08	1	416.00	0	0.00	413.00	1	3,859	0.03%
2022/04/07	2.2	417.86	1	413.00	409.00	1.2	3,871	0.03%
2022/04/06	1	422.99	1	420.00	423.50	0	3,865	0.00%
2022/04/01	0	429.00	1	427.50	426.00	-1	3,930	-0.03%
2022/03/31	0.1	437.50	0	0.00	434.00	0.1	3,953	0.00%
2022/03/30	1	441.00	2.3	440.62	440.00	-1.3	3,984	-0.03%
2022/03/28	4.1	424.49	2	425.00	431.50	2.1	4,080	0.05%
2022/03/25	5.2	430.99	5	433.50	430.50	0.2	4,082	0.00%
2022/03/24	0	428.00	4	432.25	433.00	-4	4,076	-0.10%
2022/03/23	2	433.50	0	0.00	433.00	2	4,085	0.05%
2022/03/22	0	0.00	7.2	427.99	432.00	-7.2	4,078	-0.18%
2022/03/21	3.1	419.38	5	419.40	418.50	-1.9	4,040	-0.05%
2022/03/18	7.3	420.01	5.2	420.79	423.50	2.1	4,022	0.05%
2022/03/17	2	443.50	4.2	438.06	445.50	-2.2	3,898	-0.06%
2022/03/16	2.1	421.98	0	422.50	417.50	2.1	3,845	0.05%
2022/03/15	2.3	421.21	1	421.00	420.00	1.3	3,842	0.03%
2022/03/11	0	433.25	0	0.00	434.00	0	3,873	0.00%
2022/03/10	3	434.33	0	0.00	436.00	3	3,901	0.08%
2022/03/09	2	421.02	2	424.00	423.50	0	3,908	0.00%
2022/03/08	1	417.02	1	414.00	414.50	0	3,907	0.00%
2022/03/07	0.2	434.36	0	0.00	427.00	0.2	3,897	0.01%
2022/03/04	4.1	453.52	2	456.00	450.50	2.1	3,893	0.05%
2022/03/03	4	466.88	1	463.50	459.50	3	3,924	0.08%
2022/03/02	2.3	458.57	1	462.50	462.50	1.3	3,956	0.03%
2022/03/01	2.5	462.55	4	462.13	465.00	-1.6	3,973	-0.04%
2022/02/25	2.4	446.76	0.3	449.23	451.50	2.1	3,971	0.05%
2022/02/24	2.4	453.26	2.2	449.45	448.00	0.2	3,958	0.00%
2022/02/23	1	464.00	2.5	465.20	463.50	-1.5	3,927	-0.04%
2022/02/22	3	470.00	2	469.25	469.50	1	3,930	0.03%
2022/02/21	3	468.33	4.2	473.54	479.50	-1.2	3,963	-0.03%
2022/02/17	1	471.00	1	476.50	467.50	0	4,028	0.00%
2022/02/16	1	469.01	3.4	470.71	472.50	-2.4	4,053	-0.06%
2022/02/15	1	465.00	0	0.00	464.50	1	4,054	0.02%
2022/02/14	4.2	467.13	2	467.00	464.00	2.2	4,050	0.05%
2022/02/11	1	479.97	0	0.00	482.00	1	4,043	0.03%
2022/02/10	3.1	474.96	2	479.00	489.50	1.1	4,046	0.03%
2022/02/09	1	461.50	3.2	462.94	466.00	-2.2	4,002	-0.05%
2022/02/08	3	457.00	1	458.00	456.50	2	4,004	0.05%
2022/02/07	0.2	458.00	0	0.00	454.00	0.2	4,000	0.01%
2022/01/26	1	453.00	1	456.50	459.00	0	4,047	0.00%
2022/01/25	1.1	454.27	1	452.00	451.00	0.1	4,146	0.00%
2022/01/24	1	460.06	1	463.00	463.00	0	4,130	0.00%
2022/01/21	0.2	470.33	1	468.00	469.50	-0.9	4,123	-0.02%
2022/01/20	0	0.00	0	486.00	481.50	0	4,162	0.00%
2022/01/19	1.1	489.05	0	498.00	487.50	1	4,149	0.03%
2022/01/18	2	509.00	7	510.57	502.00	-5	4,118	-0.12%
2022/01/17	0	0.00	4	498.00	501.00	-4	4,049	-0.10%
2022/01/14	6.1	486.07	3	488.83	492.00	3.1	4,047	0.08%
2022/01/13	3	498.50	0	0.00	498.00	3	4,035	0.07%
2022/01/12	0.1	506.00	4.2	509.05	510.00	-4.2	4,026	-0.10%
2022/01/11	4.2	509.07	2	509.50	501.00	2.2	4,009	0.06%
2022/01/10	4	515.75	6	515.33	519.00	-2	3,956	-0.05%
2022/01/07	4	516.25	3	522.67	515.00	1	3,941	0.03%
2022/01/06	5.2	524.63	6.4	522.69	523.00	-1.2	3,850	-0.03%
2022/01/05	7	528.57	6.4	531.00	535.00	0.6	3,789	0.02%
2022/01/04	8	527.39	25.3	523.63	533.00	-17.3	3,671	-0.47%
2022/01/03	0	0.00	2.1	489.81	491.00	-2.1	3,353	-0.06%
2021/12/30	0	0.00	1.1	480.41	479.50	-1.1	3,300	-0.03%
2021/12/29	1	472.50	0	0.00	474.00	1	3,332	0.03%
2021/12/28	2.1	481.86	1.1	480.05	478.00	1	3,367	0.03%
2021/12/27	2	481.25	3.3	479.69	481.50	-1.3	3,348	-0.04%
2021/12/24	1	479.00	0.1	478.50	473.00	0.9	3,395	0.03%
2021/12/23	1	476.00	1.1	469.27	476.00	-0.1	3,393	0.00%
2021/12/22	0	0.00	5.9	466.21	469.50	-5.9	3,393	-0.17%
2021/12/21	1	455.00	2	455.00	455.00	-1	3,368	-0.03%
2021/12/20	1	448.00	1.2	448.74	448.00	-0.2	3,366	0.00%
2021/12/17	2	448.75	1	446.00	447.00	1	3,378	0.03%
2021/12/16	1	451.50	10	452.00	451.00	-9	3,379	-0.27%
2021/12/15	0	0.00	1.2	450.26	450.50	-1.2	3,400	-0.03%
2021/12/14	1	454.98	0	0.00	448.50	1	3,425	0.03%
2021/12/10	1.1	449.05	0	0.00	447.50	1.1	3,480	0.03%
2021/12/09	0.1	455.50	1	454.00	453.50	-0.9	3,497	-0.03%
2021/12/08	0	0.00	2	459.50	454.50	-2	3,501	-0.06%
2021/12/07	4	458.24	2	455.00	456.00	2	3,505	0.06%
2021/12/06	2	467.50	0	0.00	465.00	2	3,491	0.06%
2021/12/03	1	471.50	3.1	471.66	472.50	-2.1	3,533	-0.06%
2021/12/01	3	465.33	2	465.00	465.00	1	3,536	0.03%
2021/11/30	2	469.00	2.1	463.49	456.50	-0.1	3,534	0.00%
2021/11/29	1	453.00	1	457.00	459.50	0	3,527	0.00%
2021/11/26	1	463.00	1	454.98	452.00	0	3,537	0.00%
2021/11/25	1	470.50	1.5	466.67	465.00	-0.5	3,565	-0.01%
2021/11/24	1.7	465.03	3.4	467.81	468.00	-1.7	3,593	-0.05%
2021/11/23	3	462.17	11	462.55	463.00	-8	3,634	-0.22%
2021/11/22	0	0.00	1.5	464.18	466.00	-1.5	3,701	-0.04%
2021/11/19	6.1	455.88	8	457.56	463.00	-1.9	3,720	-0.05%
2021/11/18	4	455.00	4.1	456.73	456.00	-0.1	3,746	0.00%
2021/11/17	7.5	444.41	8.1	445.86	448.00	-0.6	3,775	-0.02%
2021/11/16	2.1	438.52	0	0.00	436.50	2.1	3,871	0.05%
2021/11/15	1.1	440.14	36	439.85	442.00	-34.9	4,120	-0.85%
2021/11/12	0.1	431.00	1.1	431.67	429.50	-1	4,155	-0.02%
2021/11/11	0.1	429.50	7.1	431.07	429.50	-7	4,196	-0.17%
2021/11/10	2	431.00	5	430.90	430.00	-3	4,274	-0.07%
2021/11/09	2	423.00	9.1	427.62	429.00	-7.1	4,380	-0.16%
2021/11/08	8	417.38	2	418.75	419.00	6	4,358	0.14%
2021/11/05	4.2	424.43	10	425.50	425.50	-5.9	4,396	-0.13%
2021/11/04	1	427.96	1	427.00	423.00	0	4,430	0.00%
2021/11/03	2	424.75	6.1	424.67	422.50	-4.1	4,458	-0.09%
2021/11/02	19.1	414.15	0.1	414.90	410.00	19	4,405	0.43%
2021/11/01	4	430.13	2.1	429.76	427.00	1.9	4,322	0.04%
2021/10/29	3	437.50	1	434.00	434.00	2	4,311	0.05%
2021/10/28	1	439.00	5.1	438.54	438.50	-4.1	4,310	-0.10%
2021/10/27	1	425.00	1	427.50	430.50	0	4,235	0.00%
2021/10/26	4	429.00	0	0.00	427.50	4	4,261	0.09%
2021/10/25	2	421.75	2.1	424.50	427.00	-0.1	4,254	0.00%
2021/10/22	1	416.00	0.5	417.18	421.50	0.5	4,333	0.01%
2021/10/21	1.1	416.64	2	423.75	419.50	-0.9	4,442	-0.02%
2021/10/20	0.5	425.83	0.2	423.33	426.00	0.4	4,495	0.01%
2021/10/19	0	0.00	0.2	419.25	419.00	-0.2	4,510	0.00%
2021/10/18	0.2	416.50	1	421.00	410.50	-0.8	4,589	-0.02%
2021/10/15	0.1	411.00	1.1	416.50	417.00	-1	4,678	-0.02%
2021/10/14	2	407.00	2	408.25	405.50	0	4,697	0.00%
2021/10/13	4	404.13	0	0.00	402.00	4	4,753	0.08%
2021/10/12	0	0.00	3	410.00	414.00	-3	4,751	-0.06%
2021/10/08	2.2	413.36	2	416.00	410.00	0.2	4,767	0.00%
2021/10/07	3	413.00	0	0.00	415.50	3	4,774	0.06%
2021/10/06	0.1	405.00	2	407.25	403.00	-1.9	4,785	-0.04%
2021/10/05	1	408.50	0	0.00	417.00	1	4,777	0.02%
2021/10/01	35.1	427.11	0	0.00	418.00	35.1	4,818	0.73%
2021/09/30	1	442.00	0	0.00	442.50	1	4,943	0.02%
2021/09/29	3.3	439.06	1	438.50	439.00	2.3	5,106	0.05%
2021/09/28	6.1	455.08	1	455.50	453.00	5.1	5,152	0.10%
2021/09/27	1	466.50	0	466.00	466.00	1	5,162	0.02%
2021/09/24	0	0.00	1	473.00	469.00	-1	5,315	-0.02%
2021/09/23	2	467.75	0	0.00	469.00	2	5,496	0.04%
2021/09/22	3	456.67	1	463.00	463.00	2	5,528	0.04%
2021/09/17	0	0.00	1	472.50	470.50	-1	5,571	-0.02%
2021/09/16	3	466.67	1	465.00	461.50	2	5,573	0.04%
2021/09/15	6.1	467.60	0.1	473.00	466.00	6	5,586	0.11%
2021/09/13	0	0.00	5	484.80	484.00	-5	5,671	-0.09%
2021/09/10	0	0.00	0.1	480.50	481.50	-0.1	5,759	0.00%
2021/09/09	1	472.50	6.1	470.26	475.00	-5.1	5,996	-0.08%
2021/09/08	2	463.50	1	460.00	460.50	1	6,141	0.02%
2021/09/07	3	479.83	1	483.50	477.00	2	6,297	0.03%
2021/09/06	1	480.00	1	478.00	480.50	0	6,296	0.00%
2021/09/03	1	483.00	1.1	483.90	480.50	-0.1	6,299	0.00%
2021/09/02	6	484.92	1	490.50	479.50	5	6,318	0.08%
2021/09/01	7	486.21	5	484.30	489.00	2	6,367	0.03%
2021/08/31	3	474.50	2	477.25	479.50	1	6,399	0.02%
2021/08/30	2.2	480.12	2.2	478.05	484.50	0	6,386	0.00%
2021/08/27	2.1	473.26	3	477.00	477.00	-0.9	6,368	-0.01%
2021/08/26	1	460.00	0	0.00	464.50	1	6,378	0.02%
2021/08/25	1.1	460.00	4.1	463.63	472.00	-3	6,352	-0.05%
2021/08/24	2	461.00	4	461.00	455.50	-2	6,417	-0.03%
2021/08/23	2	448.00	5.5	451.82	454.00	-3.5	6,446	-0.05%
2021/08/20	8.1	451.81	6	450.09	446.00	2.1	6,412	0.03%
2021/08/19	23.3	458.13	11.4	453.86	450.00	11.9	6,317	0.19%
2021/08/18	10	492.50	0.2	496.50	498.00	9.8	6,165	0.16%
2021/08/17	0	0.00	1	474.00	474.00	-1	6,154	-0.02%
2021/08/16	1.1	485.59	1	494.00	492.00	0.1	6,266	0.00%
2021/08/13	1.2	506.38	6	508.00	500.00	-4.8	6,284	-0.08%
2021/08/12	0	0.00	1	530.00	529.00	-1	6,292	-0.02%
2021/08/11	3	527.33	2	527.00	533.00	1	6,487	0.02%
2021/08/10	1.4	535.79	4	544.75	531.00	-2.6	6,647	-0.04%
2021/08/09	1	554.00	0	551.00	545.00	1	6,886	0.01%
2021/08/06	2	555.50	1	559.00	558.00	1	7,108	0.01%
2021/08/05	1	556.00	3	556.00	558.00	-2	7,424	-0.03%
2021/08/04	7	552.86	2	556.00	554.00	5	7,646	0.07%
2021/08/03	2.1	555.95	3	552.67	553.00	-0.9	7,734	-0.01%
2021/08/02	4	552.00	4	556.00	557.00	0	7,840	0.00%
2021/07/30	7	564.57	3	563.33	560.00	4	7,891	0.05%
2021/07/29	4.2	569.43	5	571.00	571.00	-0.8	7,918	-0.01%
2021/07/28	8.2	572.80	9.1	570.15	565.00	-0.9	8,050	-0.01%
2021/07/27	11	591.64	4.1	596.76	581.00	6.9	8,046	0.09%
2021/07/26	0.2	586.00	1	599.00	600.00	-0.8	7,969	-0.01%
2021/07/23	1	588.00	2.5	592.33	589.00	-1.5	7,938	-0.02%
2021/07/22	1	597.94	3	597.67	591.00	-2	7,932	-0.03%
2021/07/21	2	585.50	6.2	580.52	588.00	-4.2	7,887	-0.05%
2021/07/20	3.5	568.54	1.2	568.25	568.00	2.3	7,901	0.03%
2021/07/19	1	585.00	8	567.63	583.00	-7	7,915	-0.09%
2021/07/16	1	577.00	0	0.00	578.00	1	7,949	0.01%
2021/07/15	2	583.50	1	593.00	586.00	1	8,102	0.01%
2021/07/14	1	580.63	0.2	584.00	583.00	0.8	8,112	0.01%
2021/07/13	1	581.00	3	589.33	581.00	-2	8,160	-0.02%
2021/07/12	9	588.22	8	587.50	586.00	1	8,159	0.01%
2021/07/09	4	588.75	13	586.46	584.00	-9	8,206	-0.11%
2021/07/08	16.1	595.16	2	597.50	590.00	14.1	8,194	0.17%
2021/07/07	21.1	605.72	23.3	608.75	603.00	-2.2	8,163	-0.03%
2021/07/06	2.1	585.26	11.5	588.59	597.00	-9.4	8,056	-0.12%
2021/07/05	4	568.75	12.6	570.06	571.00	-8.6	8,071	-0.11%
2021/07/02	1.3	547.85	1	549.91	556.00	0.3	8,041	0.00%
2021/07/01	5.1	567.76	4.1	557.09	557.00	0.9	8,044	0.01%
2021/06/29	10	560.20	18.1	557.40	555.00	-8.1	7,936	-0.10%
2021/06/28	0	0.00	1	541.00	545.00	-1	7,801	-0.01%
2021/06/25	1	533.00	5	538.00	535.00	-4	7,826	-0.05%
2021/06/24	13	530.38	5.5	530.18	530.00	7.5	7,803	0.10%
2021/06/23	0	0.00	4.2	533.36	534.00	-4.2	7,848	-0.05%
2021/06/22	4	529.50	2	531.00	525.00	2	7,888	0.03%
2021/06/21	8.5	531.24	3	527.67	527.00	5.5	7,870	0.07%
2021/06/18	5	544.80	1	543.01	540.00	4	7,826	0.05%
2021/06/17	9	534.89	11.9	547.58	545.00	-2.9	7,778	-0.04%
2021/06/16	1	531.00	6.1	527.18	531.00	-5.1	7,623	-0.07%
2021/06/15	1	508.15	14	514.71	523.00	-13	7,543	-0.17%
2021/06/11	2	498.99	3	498.83	494.00	-1	7,392	-0.01%
2021/06/10	4	497.75	3	499.33	500.00	1	7,461	0.01%
2021/06/09	0	0.00	1	492.00	496.00	-1	7,502	-0.01%
2021/06/08	2	490.75	5.1	493.18	497.50	-3.1	7,606	-0.04%
2021/06/07	3.2	477.54	1	476.50	477.50	2.2	7,769	0.03%
2021/06/04	2	486.75	1	491.00	491.00	1	7,782	0.01%
2021/06/03	2.1	491.36	5	493.40	494.50	-2.9	7,907	-0.04%
2021/06/02	5.1	491.52	2	497.00	486.00	3.1	8,012	0.04%
2021/06/01	3	501.33	2.2	502.14	500.00	0.9	8,032	0.01%
2021/05/31	2	507.50	18	502.53	505.00	-16	8,075	-0.20%
2021/05/28	8.1	491.13	4.1	491.40	490.00	4	8,049	0.05%
2021/05/27	2	481.75	2	479.50	478.50	0	8,044	0.00%
2021/05/25	3	477.00	3.2	476.67	479.00	-0.2	8,138	0.00%
2021/05/24	3	461.00	3.1	453.06	463.50	-0.1	8,191	0.00%
2021/05/21	7	467.21	15	465.07	458.50	-8	8,350	-0.10%
2021/05/20	13.1	447.63	12	444.17	443.50	1.1	8,331	0.01%
2021/05/19	13.1	443.88	5.1	440.30	442.50	7.9	8,333	0.10%
2021/05/18	14.2	444.21	19.3	439.76	449.00	-5.1	8,340	-0.06%
2021/05/17	6.2	417.70	14	414.25	415.50	-7.8	8,427	-0.09%
2021/05/14	36	442.06	32.3	448.55	440.00	3.7	8,287	0.04%
2021/05/13	34.3	415.30	28.1	415.35	409.50	6.2	8,073	0.08%
2021/05/12	18.3	449.28	14	438.39	423.00	4.3	7,929	0.05%
2021/05/11	19.4	480.59	60	490.18	469.00	-40.6	7,730	-0.53%
2021/05/10	15	527.19	19	521.26	511.00	-4	7,695	-0.05%
2021/05/07	63	529.60	7.1	522.54	535.00	55.9	7,753	0.72%
2021/05/06	22.1	500.94	12	498.21	501.00	10.1	7,796	0.13%
2021/05/05	4.1	501.91	3	498.00	490.50	1.1	7,881	0.01%
2021/05/04	7.1	512.65	12	508.83	503.00	-4.9	8,049	-0.06%
2021/05/03	10.5	529.69	5	527.80	522.00	5.5	8,230	0.07%
2021/04/29	1.1	544.36	4	547.75	543.00	-2.9	8,285	-0.04%
2021/04/28	6	548.17	8	548.50	547.00	-2	8,373	-0.02%
2021/04/27	2	557.50	2	558.00	555.00	0	8,464	0.00%
2021/04/26	4	557.00	8	558.88	560.00	-4	8,557	-0.05%
2021/04/23	2	561.98	5	558.40	554.00	-3	8,685	-0.03%
2021/04/22	2.3	560.87	2	546.50	546.00	0.2	8,861	0.00%
2021/04/21	5	562.80	2	559.50	557.00	3	9,069	0.03%
2021/04/20	15	571.67	19	573.79	571.00	-4	9,320	-0.04%
2021/04/19	3	555.00	7	558.57	553.00	-4	9,393	-0.04%
2021/04/16	2	545.04	8	551.13	551.00	-6	9,653	-0.06%
2021/04/15	16	545.19	11.1	543.20	553.00	4.9	10,131	0.05%
2021/04/14	25.1	545.74	22	549.55	546.00	3.1	10,236	0.03%
2021/04/13	11	556.36	12	557.17	556.00	-1	10,413	-0.01%
2021/04/12	10	565.60	0.1	570.00	563.00	9.9	10,560	0.09%
2021/04/09	5.1	578.41	0.2	579.26	578.00	4.9	10,571	0.05%
2021/04/08	6.1	581.36	12	585.08	587.00	-6	10,609	-0.06%
2021/04/07	10.1	566.98	15.1	564.42	570.00	-5	10,587	-0.05%
2021/04/06	3.1	560.68	2	561.00	562.00	1.1	10,645	0.01%
2021/04/01	3	552.67	4	550.25	553.00	-1	10,672	-0.01%
2021/03/31	3.1	553.56	0	0.00	553.00	3.1	10,747	0.03%
2021/03/30	6	566.00	11.6	564.00	563.00	-5.6	11,057	-0.05%
2021/03/29	7.3	557.92	2	556.00	554.00	5.3	11,140	0.05%
2021/03/26	2	551.03	7.1	557.96	559.00	-5.1	11,223	-0.05%
2021/03/25	22.1	547.62	25	543.52	542.00	-2.9	11,290	-0.03%
2021/03/24	12.2	552.25	19	553.26	552.00	-6.8	11,327	-0.06%
2021/03/23	23.1	561.46	32	560.28	554.00	-8.9	11,551	-0.08%
2021/03/22	48	559.29	50.2	551.59	563.00	-2.2	11,668	-0.02%
2021/03/19	10.4	547.98	9	549.33	552.00	1.4	11,983	0.01%
2021/03/18	12.3	562.89	10	562.80	559.00	2.3	12,076	0.02%
2021/03/17	6.2	566.78	2	565.50	568.00	4.2	12,371	0.03%
2021/03/16	10	583.40	10	588.50	579.00	0	12,758	0.00%
2021/03/15	2	580.00	13.1	576.88	580.00	-11.1	13,158	-0.08%
2021/03/12	5	573.20	14.5	575.66	572.00	-9.5	13,230	-0.07%
2021/03/11	21	561.81	11	558.91	565.00	10	13,241	0.08%
2021/03/10	16.1	535.19	13.1	534.60	534.00	3	13,112	0.02%
2021/03/09	9.2	538.73	10.3	539.84	535.00	-1.1	13,284	-0.01%
2021/03/08	14.1	560.47	6.1	552.97	547.00	8	13,266	0.06%
2021/03/05	8.1	567.63	13.1	567.94	564.00	-5	13,334	-0.04%
2021/03/04	8.2	582.21	10	584.90	575.00	-1.8	13,528	-0.01%
2021/03/03	3.1	586.23	1.2	591.67	592.00	1.9	13,543	0.01%
2021/03/02	5.2	595.32	5	592.35	583.00	0.1	13,585	0.00%
2021/02/26	9.4	597.02	5	598.40	593.00	4.4	13,877	0.03%
2021/02/25	15.2	620.65	9.2	620.87	614.00	6	14,159	0.04%
2021/02/24	35.4	619.00	2	617.00	612.00	33.4	14,233	0.23%
2021/02/23	22	628.41	40.2	630.62	637.00	-18.2	14,323	-0.13%
2021/02/22	21	625.41	22	623.90	620.00	-1	14,226	-0.01%
2021/02/19	4.1	607.68	4	606.25	609.00	0.1	14,128	0.00%
2021/02/18	20	614.76	3	611.67	612.00	17	14,133	0.12%
2021/02/17	8.1	614.08	9.1	619.59	623.00	-1.1	14,120	-0.01%
2021/02/05	5.2	589.96	4.1	591.44	588.00	1.1	13,936	0.01%
2021/02/04	24.1	586.53	20	583.00	583.00	4.1	13,989	0.03%
2021/02/03	51	594.80	48	590.56	593.00	3	14,107	0.02%
2021/02/02	22	592.76	26	591.54	596.00	-4	14,114	-0.03%
2021/02/01	90.3	567.87	81	566.05	573.00	9.3	14,079	0.07%
2021/01/29	18	578.28	19	581.26	574.00	-1	13,973	-0.01%
2021/01/28	30.2	583.89	29.1	582.10	577.00	1.2	13,970	0.01%
2021/01/27	40.3	595.69	40.1	594.64	597.00	0.1	14,095	0.00%
2021/01/26	27.3	607.91	14	611.50	597.00	13.3	14,352	0.09%
2021/01/25	16.1	626.60	18.2	627.46	626.00	-2.1	14,157	-0.01%
2021/01/22	9	610.89	4	609.50	608.00	5	13,907	0.04%
2021/01/21	14.1	603.09	18	605.28	608.00	-3.9	13,821	-0.03%
2021/01/20	7	596.85	10	595.41	594.00	-3	13,714	-0.02%
2021/01/19	9.2	607.37	15	610.40	608.00	-5.9	13,633	-0.04%
2021/01/18	18	596.61	17.2	601.15	602.00	0.8	13,587	0.01%
2021/01/15	6	608.97	7	604.00	602.00	-1	13,422	-0.01%
2021/01/14	15	596.94	7	602.57	608.00	8	13,162	0.06%
2021/01/13	42	590.31	43	594.30	604.00	-1	12,921	-0.01%
2021/01/12	116.6	580.83	141.2	578.47	575.00	-24.6	12,604	-0.20%	大買/大賣/
2021/01/11	44.1	589.99	30	586.63	592.00	14.1	12,407	0.11%
2021/01/08	20	552.40	32.1	556.64	572.00	-12.1	12,221	-0.10%
2021/01/07	23	520.53	51	522.90	529.00	-28	11,699	-0.24%
2021/01/06	46.1	518.28	36	520.86	513.00	10.1	11,576	0.09%
2021/01/05	5	529.60	3	530.00	528.00	2	11,391	0.02%
2021/01/04	8	519.13	4.1	519.04	520.00	4	11,327	0.03%
2020/12/31	33	516.15	33.1	514.86	518.00	-0.1	11,391	0.00%
2020/12/30	10	512.40	16.2	515.45	521.00	-6.2	11,285	-0.05%
2020/12/29	4.3	506.56	3	508.67	506.00	1.3	11,147	0.01%
2020/12/28	4.1	500.54	9.1	500.46	502.00	-5	11,076	-0.05%
2020/12/25	10.5	503.24	3	506.00	500.00	7.5	11,117	0.07%
2020/12/24	13	509.08	32.3	512.05	504.00	-19.3	11,211	-0.17%
2020/12/23	5	483.40	26	487.96	492.00	-21	10,873	-0.19%
2020/12/22	9.1	482.78	7	488.21	477.50	2.1	10,803	0.02%
2020/12/21	56.2	482.05	52	477.67	482.00	4.2	10,763	0.04%
2020/12/18	30	488.13	23.3	486.24	485.50	6.7	10,661	0.06%
2020/12/17	14.1	484.73	17	485.79	495.00	-2.9	10,605	-0.03%
2020/12/16	11.1	498.22	8	497.13	495.50	3.1	10,384	0.03%
2020/12/15	26.3	500.31	18	496.02	488.50	8.2	10,241	0.08%
2020/12/14	10.2	516.76	9	519.22	520.00	1.2	9,964	0.01%
2020/12/11	78	513.71	72	510.00	518.00	6	9,826	0.06%
2020/12/10	18	507.69	27	510.07	509.00	-9	9,487	-0.09%
2020/12/09	40	489.28	35.8	487.11	499.00	4.2	9,114	0.05%
2020/12/08	6	464.08	8	468.19	466.50	-2	8,669	-0.02%
2020/12/07	7	460.36	5.1	463.04	458.50	1.9	8,607	0.02%
2020/12/04	15	458.10	5.4	458.39	459.00	9.6	8,562	0.11%
2020/12/03	5	461.60	14	459.18	460.50	-9	8,610	-0.10%
2020/12/02	11	449.73	8.1	447.81	450.00	2.9	8,368	0.03%
2020/12/01	10	447.69	15.1	448.74	454.00	-5.1	8,276	-0.06%
2020/11/30	16.4	446.62	17	448.65	442.00	-0.6	8,157	-0.01%
2020/11/27	1	437.00	6	435.17	436.00	-5	7,936	-0.06%
2020/11/26	5.4	427.78	10	427.00	428.50	-4.6	7,906	-0.06%
2020/11/25	39.2	428.35	9.1	437.87	423.00	30.1	7,934	0.38%
2020/11/24	8.1	435.38	22	432.16	437.50	-13.9	7,624	-0.18%
2020/11/23	7	417.29	6	416.33	418.50	1	7,265	0.01%
2020/11/20	1.2	414.71	16.1	413.52	412.00	-15	7,173	-0.21%
2020/11/19	5	402.90	7.1	404.91	404.00	-2.1	7,018	-0.03%
2020/11/18	12	398.46	0	0.00	399.50	12	7,016	0.17%
2020/11/17	1.2	399.33	6	400.42	398.50	-4.8	7,138	-0.07%
2020/11/16	9.2	399.19	4	398.88	396.50	5.2	7,492	0.07%
2020/11/13	3	396.83	7.1	398.13	397.00	-4.1	7,674	-0.05%
2020/11/12	3	394.33	6	395.33	395.50	-3	7,652	-0.04%
2020/11/11	4.1	390.95	9	393.00	392.50	-4.9	7,575	-0.06%
2020/11/10	4	387.13	9	391.56	388.00	-5	7,471	-0.07%
2020/11/09	2	386.00	16	388.44	388.00	-14	7,478	-0.19%
2020/11/06	3	382.50	3	385.17	381.50	0	7,575	0.00%
2020/11/05	0	0.00	47	382.14	386.50	-47	7,539	-0.62%
2020/11/04	7	380.14	11	380.91	381.50	-4	7,496	-0.05%
2020/11/03	7	374.50	35.2	369.81	377.50	-28.2	7,553	-0.37%
2020/11/02	2	354.00	1	358.50	352.50	1	7,342	0.01%
2020/10/30	1	357.63	6	356.58	355.50	-5	7,515	-0.07%
2020/10/29	6.1	349.78	3.1	349.58	351.00	3	7,518	0.04%
2020/10/28	2	358.00	3	360.00	357.00	-1	7,623	-0.01%
2020/10/27	4	355.50	1	361.00	359.00	3	7,710	0.04%
2020/10/26	0	0.00	7	359.36	363.00	-7	7,719	-0.09%
2020/10/23	2	354.50	0.4	355.00	354.00	1.6	7,812	0.02%
2020/10/22	1	353.50	2	353.25	354.50	-1	8,411	-0.01%
2020/10/20	0	0.00	3	358.50	360.00	-3	8,885	-0.03%
2020/10/19	5	362.40	5	360.40	360.00	0	9,021	0.00%
2020/10/16	4	360.25	4	360.23	359.50	0	9,188	0.00%
2020/10/15	1	354.00	1	355.00	354.00	0	9,252	0.00%
2020/10/14	2	356.50	1.1	354.09	354.00	0.9	9,294	0.01%
2020/10/13	7	354.71	7	355.50	356.50	0	9,387	0.00%
2020/10/12	14	357.89	2	355.75	353.00	12	9,402	0.13%
2020/10/08	7.4	361.22	13	361.69	363.00	-5.6	9,359	-0.06%
2020/10/07	2	356.00	2	354.50	356.00	0	9,362	0.00%
2020/10/06	2	356.50	3	356.17	355.50	-1	9,463	-0.01%
2020/10/05	13	352.00	10	352.25	354.50	3	9,610	0.03%
2020/09/30	2	349.00	3	349.83	351.50	-1	9,742	-0.01%
2020/09/29	5	348.20	13	345.35	348.00	-8	9,854	-0.08%
2020/09/28	3	324.17	7	328.29	331.50	-4	10,005	-0.04%
2020/09/25	2	325.75	3	327.00	324.00	-1	10,214	-0.01%
2020/09/24	14	333.86	3	335.33	331.00	11	10,258	0.11%
2020/09/23	4	343.00	2	344.00	341.50	2	10,305	0.02%
2020/09/22	3	344.17	25	344.80	344.00	-22	10,435	-0.21%
2020/09/21	22	348.14	2	352.25	348.00	20	10,815	0.18%
2020/09/18	1	357.50	10	357.95	357.00	-9	11,006	-0.08%
2020/09/17	4	358.88	12	358.92	357.50	-8	11,223	-0.07%
2020/09/16	2.1	356.41	2	354.00	353.00	0.1	11,480	0.00%
2020/09/15	3	356.83	1	356.50	355.50	2	11,677	0.02%
2020/09/14	3	353.83	7	355.79	358.50	-4	11,925	-0.03%
2020/09/11	6	346.83	5	346.90	349.50	1	12,114	0.01%
2020/09/10	7.1	350.38	2	345.50	345.00	5.1	12,332	0.04%
2020/09/09	6	345.83	4	350.38	350.50	2	12,512	0.02%
2020/09/08	11	349.50	21	346.93	350.00	-10	12,543	-0.08%
2020/09/07	1	336.50	3	337.33	335.50	-2	12,587	-0.02%
2020/09/04	7.1	337.46	3	339.00	340.00	4.1	12,801	0.03%
2020/09/03	0	0.00	5	340.00	344.00	-5	12,939	-0.04%
2020/09/02	2.1	336.23	1	335.00	335.00	1.1	13,002	0.01%
2020/09/01	6	330.58	8	332.69	337.00	-2	13,192	-0.02%
2020/08/31	7	337.86	4	340.75	333.00	3	13,528	0.02%
2020/08/28	6	339.33	2	340.25	340.50	4	13,726	0.03%
2020/08/27	3	336.33	6	334.75	336.50	-3	13,928	-0.02%
2020/08/26	0	0.00	3	334.50	337.00	-3	14,096	-0.02%
2020/08/25	10.1	336.73	20.8	333.68	333.00	-10.7	14,292	-0.07%
2020/08/24	11	335.45	2	334.00	333.50	9	14,375	0.06%
2020/08/21	6	336.67	6	337.50	344.00	0	14,441	0.00%
2020/08/20	24	338.77	14	333.50	330.00	10	14,470	0.07%
2020/08/19	30	357.90	12	359.13	354.50	18	14,228	0.13%
2020/08/18	15	374.57	5	374.20	373.00	10	14,298	0.07%
2020/08/17	3	378.83	2	380.50	379.00	1	14,440	0.01%
2020/08/14	31	374.89	8	375.63	375.00	23	14,667	0.16%
2020/08/13	10	377.40	6	377.08	376.50	4	15,105	0.03%
2020/08/12	18.1	384.77	17	385.09	380.50	1.1	15,219	0.01%
2020/08/11	2	385.00	6	388.58	385.50	-4	15,357	-0.03%
2020/08/10	29	385.88	3	384.00	384.50	26	15,642	0.17%
2020/08/07	40	394.75	24	397.65	390.00	16	15,917	0.10%
2020/08/06	29	392.88	12	391.88	391.50	17	15,909	0.11%
2020/08/05	5	396.50	12	397.58	397.50	-7	15,991	-0.04%
2020/08/04	20	391.35	16	389.66	391.00	4	16,000	0.02%
2020/08/03	5	393.60	18	394.81	390.00	-13	16,227	-0.08%
2020/07/31	7	382.93	11	388.00	389.00	-4	16,468	-0.02%
2020/07/30	8	381.06	6.3	380.54	381.50	1.8	16,727	0.01%
2020/07/29	41.1	383.41	33.1	382.50	382.50	8	17,464	0.05%
2020/07/28	57.3	404.75	40	410.19	384.00	17.3	17,642	0.10%
2020/07/27	16	404.78	25	402.08	406.00	-9	17,457	-0.05%
2020/07/24	16.1	388.10	8	390.69	389.50	8.1	17,439	0.05%
2020/07/23	16.2	390.50	9	389.83	389.50	7.2	17,949	0.04%
2020/07/22	14	392.86	22	394.86	396.00	-8	18,359	-0.04%
2020/07/21	5.1	388.31	14	387.75	388.00	-8.9	18,441	-0.05%
2020/07/20	7	380.36	2	380.75	382.00	5	18,646	0.03%
2020/07/17	8	379.38	7	380.93	379.00	1	18,968	0.01%
2020/07/16	4	377.50	5	377.10	377.00	-1	19,192	-0.01%
2020/07/15	9	374.00	18	378.86	374.50	-9	19,332	-0.05%
2020/07/14	10	377.35	16	382.44	374.00	-6	19,688	-0.03%
2020/07/13	6	376.83	13	375.46	380.50	-7	19,916	-0.04%
2020/07/10	31	375.15	27	377.54	370.50	4	20,835	0.02%
2020/07/09	22	381.91	11	381.77	379.50	11	20,941	0.05%
2020/07/08	15	390.03	3	388.50	387.00	12	21,081	0.06%
2020/07/07	36	390.74	38	391.08	392.50	-2	21,183	-0.01%
2020/07/06	33	378.73	28	378.50	378.50	5	21,407	0.02%
2020/07/03	21	378.33	18	377.42	377.00	3	21,730	0.01%
2020/07/02	21	380.83	20	377.70	377.00	1	21,947	0.00%
2020/07/01	13	382.08	11	381.50	379.50	2	22,053	0.01%
2020/06/30	52	378.63	40	378.99	381.00	12	22,017	0.05%
2020/06/29	30	394.40	11.1	392.46	391.00	18.9	21,701	0.09%
2020/06/24	14	409.25	3.1	410.79	407.50	11	21,595	0.05%
2020/06/23	30	406.57	30.2	405.62	406.00	-0.2	21,573	0.00%
2020/06/22	21	398.29	110	396.02	396.50	-89	21,487	-0.41%	大賣/
2020/06/19	63	407.02	21	409.93	404.50	42	21,565	0.19%
2020/06/18	2	401.50	4	403.25	405.00	-2	21,525	-0.01%
2020/06/17	11	399.86	9	400.39	399.00	2	21,523	0.01%
2020/06/16	6	392.42	24	392.90	396.00	-18	21,656	-0.08%
2020/06/15	6	381.83	17	382.41	382.00	-11	21,862	-0.05%
2020/06/12	25	374.72	18	373.53	381.00	7	22,147	0.03%
2020/06/11	39	386.85	23	387.17	383.50	16	22,548	0.07%
2020/06/10	22	397.16	18	396.53	394.50	4	22,704	0.02%
2020/06/09	30	393.32	28	392.88	392.50	2	22,883	0.01%
2020/06/08	23	392.04	28	393.64	393.00	-5	23,169	-0.02%
2020/06/05	16	393.53	22	390.30	387.50	-6	23,158	-0.03%
2020/06/04	12	399.58	34	399.07	400.50	-22	23,039	-0.10%
2020/06/03	10	391.95	12	389.97	392.00	-2	22,971	-0.01%
2020/06/02	11	384.45	4	386.38	383.00	7	22,862	0.03%
2020/06/01	3	379.33	5	380.00	385.50	-2	22,847	-0.01%
2020/05/29	7	366.79	4	367.50	370.50	3	22,950	0.01%
2020/05/28	7.1	375.25	3	371.33	370.00	4.1	23,024	0.02%
2020/05/27	31	374.52	32	372.67	376.00	-1	23,258	0.00%
2020/05/26	15	379.23	16	376.47	371.00	-1	23,586	0.00%
2020/05/25	46	363.40	47	366.38	376.00	-1	23,905	0.00%
2020/05/22	8	374.88	14.2	373.06	371.50	-6.2	23,914	-0.03%
2020/05/21	21.1	385.62	19	382.58	382.00	2	23,916	0.01%
2020/05/20	24	385.75	18	386.44	384.50	6	23,896	0.03%
2020/05/19	12	374.04	4	377.50	373.00	8	23,524	0.03%
2020/05/18	23.1	372.33	17	376.73	369.00	6.1	23,519	0.03%
2020/05/15	48	389.41	37	387.28	386.00	11	23,501	0.05%
2020/05/14	33	393.95	19.1	393.21	385.50	13.9	23,283	0.06%
2020/05/13	11	402.55	7	402.43	402.50	4	23,119	0.02%
2020/05/12	29	407.95	9	411.56	406.00	20	22,927	0.09%
2020/05/11	14	411.21	11	409.77	413.50	3	22,828	0.01%
2020/05/08	10.1	405.35	7	405.29	403.50	3.1	22,859	0.01%
2020/05/07	49	415.17	45	416.14	410.00	4	22,707	0.02%
2020/05/06	20	415.05	16	415.44	416.00	4	22,443	0.02%
2020/05/05	68	411.92	66	412.97	407.00	2	22,198	0.01%
2020/05/04	35	384.14	47	386.31	391.50	-12	21,593	-0.06%
2020/04/30	72	390.13	59.1	387.93	391.00	12.9	21,506	0.06%
2020/04/29	19	382.50	16	383.09	380.00	3	21,313	0.01%
2020/04/28	56	389.02	50	387.44	383.50	6	21,175	0.03%
2020/04/27	57	363.53	65	363.68	379.50	-8	20,727	-0.04%
2020/04/24	15	345.93	7	342.36	345.00	8	20,206	0.04%
2020/04/23	31.2	346.31	46	347.95	344.00	-14.8	19,998	-0.07%
2020/04/22	37.1	332.00	39	329.97	344.00	-1.9	19,743	-0.01%
2020/04/21	15	330.93	8	332.25	326.00	7	19,557	0.04%
2020/04/20	11	341.05	14	341.00	343.00	-3	19,488	-0.02%
2020/04/17	8	344.25	26	347.58	339.50	-18	19,382	-0.09%
2020/04/16	20	339.80	15	340.80	341.50	5	19,076	0.03%
2020/04/15	60	347.36	50	349.21	343.50	10	18,908	0.05%
2020/04/14	23	338.48	18	339.42	338.00	5	18,422	0.03%
2020/04/13	43	336.53	28	336.00	332.50	15	18,450	0.08%
2020/04/10	33	342.15	29	340.03	343.00	4	18,307	0.02%
2020/04/09	61	338.66	58	335.83	335.00	3	18,420	0.02%
2020/04/08	46	320.77	60	318.11	329.00	-14	17,944	-0.08%
2020/04/07	20	297.38	36	297.38	299.50	-16	17,628	-0.09%
2020/04/06	12	279.42	24	281.73	288.00	-12	17,532	-0.07%
2020/04/01	23	272.09	21	272.57	272.50	2	17,404	0.01%
2020/03/31	9	278.94	5	285.00	274.50	4	17,453	0.02%
2020/03/30	19	274.55	13	276.31	278.00	6	17,502	0.03%
2020/03/27	10	292.85	63	283.89	280.50	-53	17,595	-0.30%
2020/03/26	41	286.12	43.1	285.78	291.50	-2.1	17,504	-0.01%
2020/03/25	36	290.32	54	289.51	292.00	-18	17,609	-0.10%
2020/03/24	23	270.72	23.2	273.36	274.00	-0.2	17,409	0.00%
2020/03/23	48	245.54	70	244.29	252.00	-22	17,266	-0.13%
2020/03/20	22	249.61	9	245.39	252.00	13	17,066	0.08%
2020/03/19	66	237.02	46	239.38	229.50	20	16,768	0.12%
2020/03/18	62.2	261.97	56.1	265.84	254.50	6.1	16,462	0.04%
2020/03/17	124	277.44	66	276.30	265.00	58	16,208	0.36%	大買/
2020/03/16	59	313.63	50.2	320.27	290.50	8.8	15,777	0.06%
2020/03/13	40	318.56	31	316.95	320.00	9	15,477	0.06%
2020/03/12	59	358.98	53.1	359.42	345.50	5.9	15,311	0.04%
2020/03/11	49.1	393.37	47	397.46	383.50	2.1	14,998	0.01%
2020/03/10	59	382.95	61	381.16	394.50	-2	14,881	-0.01%
2020/03/09	41	393.65	33	393.08	386.00	8	14,982	0.05%
2020/03/06	36	404.66	30	405.55	406.50	6	15,083	0.04%
2020/03/05	57	407.27	61	405.08	410.50	-4	15,072	-0.03%
2020/03/04	46	404.96	28	408.38	400.50	18	14,924	0.12%
2020/03/03	21	430.26	29	428.62	417.00	-8	14,662	-0.05%
2020/03/02	60	413.88	60	414.68	418.50	0	14,572	0.00%
2020/02/27	52	423.24	38	428.18	410.00	14	14,332	0.10%
2020/02/26	59.1	456.22	20	451.48	441.00	39.1	13,904	0.28%
2020/02/25	21	490.33	13	485.73	485.00	8	13,410	0.06%
2020/02/24	9	470.63	8.6	478.22	484.50	0.4	13,110	0.00%
2020/02/21	7.1	467.36	7	466.00	472.00	0.1	12,946	0.00%
2020/02/20	2.1	460.72	3	462.00	457.50	-1	12,798	-0.01%
2020/02/19	5	451.75	7	453.50	460.00	-2	12,707	-0.02%
2020/02/18	8	458.88	4.1	460.56	450.00	3.9	12,599	0.03%
2020/02/17	7	453.21	4	453.00	453.00	3	12,764	0.02%
2020/02/14	20.1	451.75	26	450.77	457.00	-5.9	12,670	-0.05%
2020/02/13	15	443.03	15	448.27	439.00	0	12,738	0.00%
2020/02/12	7	444.79	19	443.34	448.00	-12	12,673	-0.09%
2020/02/11	17.1	435.10	25	436.78	437.00	-7.9	12,601	-0.06%
2020/02/10	18	416.06	21	419.12	418.50	-3	12,441	-0.02%
2020/02/07	18	417.19	18	419.36	416.50	0	12,358	0.00%
2020/02/06	12	420.29	15	424.20	417.00	-3	12,329	-0.02%
2020/02/05	9	419.83	9	422.44	413.00	0	12,417	0.00%
2020/02/04	25	418.44	27	417.30	418.50	-2	12,328	-0.02%
2020/02/03	6	373.82	7	384.07	392.00	-1	12,189	-0.01%
2020/01/31	7	385.43	13	384.08	386.50	-6	12,084	-0.05%
2020/01/30	9	381.78	10	380.35	374.00	-1	11,931	-0.01%
2020/01/20	2	417.50	0	417.00	415.50	2	11,795	0.02%
2020/01/17	3	419.17	9.1	417.75	413.00	-6.1	11,912	-0.05%
2020/01/16	8	423.31	2	420.00	417.00	6	11,948	0.05%
2020/01/15	9	421.33	5.1	420.45	413.00	4	11,920	0.03%
2020/01/14	13	409.23	26.1	407.22	419.00	-13.1	11,961	-0.11%
2020/01/13	23	389.17	23	388.43	390.00	0	11,852	0.00%
2020/01/10	13	396.31	29.1	396.29	392.50	-16.1	11,859	-0.14%
2020/01/09	26.1	397.36	20	396.63	392.00	6.1	11,944	0.05%
2020/01/08	66	389.80	48.1	396.11	387.00	17.9	11,937	0.15%
2020/01/07	20	420.48	17.1	418.63	414.00	3	11,645	0.03%
2020/01/06	2	466.75	5	462.00	460.00	-3	11,658	-0.03%
2020/01/03	6	461.58	21	457.81	468.00	-15	11,967	-0.13%
2020/01/02	7	436.50	5	436.30	436.00	2	11,787	0.02%
2019/12/31	27	437.26	46	436.32	437.00	-19	11,843	-0.16%
2019/12/30	26	425.40	25	431.86	436.00	1	11,735	0.01%
2019/12/27	6	406.60	10	408.65	411.00	-4	11,692	-0.03%
2019/12/26	17	407.59	10	407.80	402.00	7	12,023	0.06%
2019/12/25	29	402.41	10	401.90	403.50	19	12,124	0.16%
2019/12/24	12	391.17	17	392.03	395.00	-5	12,256	-0.04%
2019/12/23	20	385.70	15	387.17	383.00	5	12,052	0.04%
2019/12/20	37	393.15	44.1	396.19	389.50	-7.1	11,942	-0.06%
2019/12/19	25	381.28	17	381.76	383.00	8	11,581	0.07%
2019/12/18	7	379.29	7	380.50	376.50	0	11,516	0.00%
2019/12/17	7	378.93	1.1	378.95	377.00	6	11,409	0.05%
2019/12/16	12	377.75	18	378.39	379.00	-6	11,374	-0.05%
2019/12/13	27	381.28	14	380.86	376.50	13	11,419	0.11%
2019/12/12	15	378.57	11	379.18	381.50	4	11,277	0.04%
2019/12/11	16	374.31	24	375.79	378.50	-8	11,125	-0.07%
2019/12/10	12	369.75	11	372.45	368.00	1	10,969	0.01%
2019/12/09	17	375.71	12	376.21	372.50	5	10,944	0.05%
2019/12/06	6	363.17	13	366.46	369.00	-7	10,805	-0.06%
2019/12/05	21	364.24	30	364.32	362.00	-9	10,769	-0.08%
2019/12/04	44	363.31	21	367.45	361.00	23	10,820	0.21%
2019/12/03	58	361.53	27.1	355.53	363.00	31	10,523	0.29%
2019/12/02	10	333.20	23	334.78	338.00	-13	10,264	-0.13%
2019/11/29	5	332.50	2	330.50	330.00	3	10,445	0.03%
2019/11/28	13	335.62	10.1	336.94	335.00	3	10,723	0.03%
2019/11/27	1	328.50	43	332.95	336.50	-42	10,677	-0.39%
2019/11/26	5	328.10	20	330.15	326.50	-15	10,604	-0.14%
2019/11/25	2	322.00	7.1	322.57	322.50	-5.1	10,538	-0.05%
2019/11/22	1	318.00	1	320.00	317.00	0	10,642	0.00%
2019/11/21	6	313.67	2	318.75	318.50	4	10,783	0.04%
2019/11/20	4	319.50	0	0.00	320.00	4	10,782	0.04%
2019/11/19	7	321.07	9	322.28	323.50	-2	10,827	-0.02%
2019/11/18	14	319.46	2	320.00	317.50	12	10,776	0.11%
2019/11/15	11	324.09	6.1	323.62	321.00	4.9	10,764	0.05%
2019/11/14	9	329.50	37	329.97	326.50	-28	10,669	-0.26%
2019/11/13	1	310.50	12	310.50	310.50	-11	10,231	-0.11%
2019/11/11	25	292.86	10	287.05	282.50	15	10,261	0.15%
2019/11/08	1	309.00	1	307.00	307.00	0	10,018	0.00%
2019/11/07	0	0.00	3	306.67	306.00	-3	10,047	-0.03%
2019/11/06	4	308.63	2	312.25	307.00	2	9,990	0.02%
2019/11/05	1	312.00	1	312.00	312.00	0	9,972	0.00%
2019/11/04	9	313.44	2	315.50	312.50	7	9,989	0.07%
2019/11/01	10	308.40	8	313.31	316.00	2	10,092	0.02%
2019/10/31	5	319.20	2.1	317.43	314.00	3	9,931	0.03%
2019/10/30	2	320.75	1	322.00	320.50	1	9,866	0.01%
2019/10/29	3	319.00	10	318.35	318.00	-7	9,798	-0.07%
2019/10/28	2.1	317.93	3	317.33	316.50	-0.9	9,828	-0.01%
2019/10/25	5	317.10	4	318.38	316.00	1	9,810	0.01%
2019/10/24	22	317.91	15	318.83	317.00	7	9,735	0.07%
2019/10/23	0	0.00	6	312.75	312.50	-6	9,601	-0.06%
2019/10/22	18.1	315.20	21	312.67	311.50	-2.9	9,502	-0.03%
2019/10/21	7	318.36	6	319.67	313.50	1	9,444	0.01%
2019/10/18	8	311.69	7	309.29	312.50	1	9,240	0.01%
2019/10/17	2	307.00	3	304.50	310.50	-1	9,121	-0.01%
2019/10/16	9	300.06	3	302.17	302.00	6	9,068	0.07%
2019/10/15	17	310.03	17.5	309.40	306.00	-0.5	8,890	-0.01%
2019/10/14	4	310.25	10	309.95	314.50	-6	8,738	-0.07%
2019/10/09	5	295.70	48	299.41	301.50	-43	8,561	-0.50%
2019/10/08	9	285.39	41	284.80	298.50	-32	8,237	-0.39%
2019/10/07	4	270.75	34	271.79	276.00	-30	7,784	-0.39%
2019/10/04	16	263.84	7	265.14	261.00	9	7,557	0.12%
2019/10/03	8	266.38	2	267.50	265.50	6	7,488	0.08%
2019/10/02	12	268.00	4	268.25	269.00	8	7,398	0.11%
2019/10/01	10	263.15	70.6	261.92	268.00	-60.6	7,267	-0.83%
2019/09/27	26.1	242.95	18	244.22	246.50	8.1	6,985	0.12%
2019/09/26	9	238.89	31	238.60	238.50	-22	6,770	-0.32%
2019/09/25	4.2	229.07	0	0.00	229.50	4.2	6,527	0.06%
2019/09/24	6	232.50	2	233.25	231.50	4	6,602	0.06%
2019/09/23	1	233.00	8	233.81	233.00	-7	6,636	-0.11%
2019/09/20	5	232.50	4	233.63	233.50	1	6,677	0.01%
2019/09/19	4	232.63	6	233.08	232.00	-2	6,633	-0.03%
2019/09/18	41	232.74	5	235.00	232.50	36	6,690	0.54%
2019/09/17	9	237.11	11	237.73	233.50	-2	6,698	-0.03%
2019/09/16	5	229.30	3.2	230.13	231.50	1.8	6,647	0.03%
2019/09/12	2	232.75	4	232.38	231.00	-2	6,833	-0.03%
2019/09/11	3	230.17	4	230.25	230.00	-1	6,911	-0.01%
2019/09/10	7	230.29	11.1	230.27	228.50	-4.1	6,957	-0.06%
2019/09/09	4	233.38	1	233.50	233.00	3	7,005	0.04%
2019/09/06	14	239.43	9	239.33	237.00	5	6,985	0.07%
2019/09/05	7	237.29	7	239.43	238.00	0	6,921	0.00%
2019/09/04	12	234.46	2	235.25	234.50	10	6,792	0.15%
2019/09/03	5	234.50	7	235.36	235.50	-2	6,765	-0.03%
2019/09/02	11.2	234.87	47	237.22	236.00	-35.8	6,703	-0.53%
2019/08/30	6	220.75	31	222.44	227.00	-25	6,498	-0.38%
2019/08/29	5	205.80	9	205.39	206.50	-4	6,338	-0.06%
2019/08/28	13	205.12	11	205.14	204.50	2	6,369	0.03%
2019/08/27	21	206.50	7.2	208.20	203.00	13.8	6,348	0.22%
2019/08/26	16	211.25	5.2	210.83	209.00	10.9	6,334	0.17%
2019/08/23	9	257.44	16.1	258.04	258.00	-7.1	6,231	-0.11%
2019/08/22	14	255.32	6	256.25	253.00	8	6,180	0.13%
2019/08/21	17	261.44	2	259.50	257.50	15	6,140	0.24%
2019/08/20	4	266.75	7.1	267.06	265.50	-3.1	6,076	-0.05%
2019/08/19	5	264.30	35	264.31	264.50	-30	6,067	-0.49%
2019/08/16	2	264.00	1	265.50	263.50	1	6,169	0.02%
2019/08/15	34	263.96	0	0.00	264.50	34	6,197	0.55%
2019/08/14	3	269.67	31.2	272.75	268.50	-28.2	6,242	-0.45%
2019/08/13	1	266.50	0	0.00	266.50	1	6,223	0.02%
2019/08/12	6	263.58	17.1	264.32	268.50	-11.1	6,311	-0.18%
2019/08/08	3	256.17	0	0.00	257.00	3	6,341	0.05%
2019/08/07	7	254.86	2	254.00	250.50	5	6,380	0.08%
2019/08/06	19	256.68	2	259.00	258.50	17	6,530	0.26%
2019/08/05	13	263.04	12	266.33	260.00	1	6,653	0.02%
2019/08/02	13	259.12	2	257.50	257.50	11	6,659	0.17%
2019/08/01	2	267.75	2	266.00	266.00	0	6,678	0.00%
2019/07/31	4.1	261.61	6	264.59	266.00	-1.9	6,735	-0.03%
2019/07/30	7	264.29	13	263.85	264.50	-6	6,751	-0.09%
2019/07/29	15	258.53	15	257.77	258.50	0	6,693	0.00%
2019/07/26	3	258.33	3	258.83	259.50	0	6,791	0.00%
2019/07/25	8	255.44	9	256.11	258.00	-1	6,811	-0.01%
2019/07/24	3	257.33	7	257.29	255.50	-4	6,857	-0.06%
2019/07/23	6.1	255.50	1	255.00	255.00	5.1	7,072	0.07%
2019/07/22	21	253.24	1	253.00	253.00	20	7,114	0.28%
2019/07/19	8	259.00	15.2	258.69	257.50	-7.2	7,278	-0.10%
2019/07/18	23	262.72	16	264.09	259.00	7	7,308	0.10%
2019/07/17	3.1	267.49	1	267.00	267.00	2.1	7,339	0.03%
2019/07/16	18	270.36	11	270.64	269.50	7	7,398	0.09%
2019/07/15	9	268.17	8	267.13	267.50	1	7,462	0.01%
2019/07/12	4	271.50	14	270.82	273.50	-10	7,635	-0.13%
2019/07/11	2	271.75	1	270.50	271.50	1	7,939	0.01%
2019/07/10	8	267.81	34	269.00	269.00	-26	7,981	-0.33%
2019/07/09	24	265.88	14	266.11	264.00	10	7,998	0.13%
2019/07/08	4	276.25	5	276.00	275.00	-1	7,963	-0.01%
2019/07/05	6	278.58	2.1	278.10	278.00	3.9	8,066	0.05%
2019/07/04	4.8	277.58	10	277.90	277.00	-5.2	8,069	-0.06%
2019/07/03	20	272.08	28	270.13	270.00	-8	8,107	-0.10%
2019/07/02	24	271.31	3	272.83	271.50	21	8,194	0.26%
2019/07/01	10	271.25	23	271.57	272.50	-13	8,287	-0.16%
2019/06/28	21.2	264.18	13	268.53	264.00	8.2	8,235	0.10%
2019/06/27	3	268.17	13	269.31	267.50	-10	8,232	-0.12%
2019/06/26	1	264.50	1	264.00	266.00	0	8,216	0.00%
2019/06/25	9	265.44	2	265.00	263.50	7	8,208	0.09%
2019/06/24	14	267.93	5	269.21	271.00	9	8,203	0.11%
2019/06/21	23	268.70	19	267.34	267.50	4	8,223	0.05%
2019/06/20	13	270.65	29	272.07	270.00	-16	8,264	-0.19%
2019/06/19	10	261.50	33	263.55	264.00	-23	8,166	-0.28%
2019/06/18	4	258.00	3	259.17	258.00	1	8,118	0.01%
2019/06/17	2	256.01	7	257.57	261.00	-5	8,121	-0.06%
2019/06/14	2	251.50	6	250.42	251.00	-4	8,100	-0.05%
2019/06/13	16	247.00	1	247.00	247.00	15	8,139	0.18%
2019/06/12	7	248.36	16	248.22	249.00	-9	8,412	-0.11%
2019/06/11	20	249.93	31	248.15	251.50	-11	8,450	-0.13%
2019/06/10	3	249.50	2	249.75	251.00	1	8,413	0.01%
2019/06/06	45	249.97	21	246.38	245.00	24	8,470	0.28%
2019/06/05	25	261.80	30	267.63	256.00	-5	8,406	-0.06%
2019/06/04	17	264.50	28	264.48	263.50	-11	8,298	-0.13%
2019/06/03	22	258.80	22	262.20	262.00	0	8,309	0.00%
2019/05/31	36	254.30	26	257.67	261.00	10	8,295	0.12%
2019/05/30	18	256.78	8	252.38	251.00	10	8,268	0.12%
2019/05/29	6	252.17	6	250.58	255.00	0	8,300	0.00%
2019/05/28	5	246.00	2	246.25	245.50	3	8,516	0.04%
2019/05/27	1	245.00	1	245.50	245.00	0	8,683	0.00%
2019/05/24	6	244.42	4	243.13	242.00	2	8,740	0.02%
2019/05/23	11	245.45	8	243.50	244.50	3	8,862	0.03%
2019/05/22	6	257.58	5	255.30	253.50	1	8,826	0.01%
2019/05/21	3	255.33	8	252.75	258.00	-5	8,950	-0.06%
2019/05/20	8	250.75	9	252.00	251.50	-1	8,962	-0.01%
2019/05/17	16	251.13	8	251.00	249.50	8	9,055	0.09%
2019/05/16	18	253.41	10	252.50	249.00	8	9,151	0.09%
2019/05/15	12	260.50	8	260.75	259.00	4	9,247	0.04%
2019/05/14	11	253.64	17	251.91	258.00	-6	9,619	-0.06%
2019/05/13	18	271.22	14.5	269.95	259.50	3.5	9,767	0.04%
2019/05/10	21	280.12	6	282.50	280.50	15	9,627	0.16%
2019/05/09	8	287.81	2	290.00	286.00	6	9,500	0.06%
2019/05/08	11	288.64	4	290.25	294.50	7	9,514	0.07%
2019/05/07	2	296.50	0	0.00	293.00	2	9,594	0.02%
2019/05/06	5	292.21	1	292.50	293.50	4	9,807	0.04%
2019/05/03	5	299.00	3	301.50	300.00	2	9,747	0.02%
2019/05/02	3	302.67	1	303.50	303.50	2	9,674	0.02%
2019/04/30	5	303.70	5	303.50	304.50	0	9,690	0.00%
2019/04/29	24	306.94	8	304.13	300.50	16	9,725	0.16%
2019/04/26	7	316.50	6	320.00	319.00	1	9,583	0.01%
2019/04/25	12	308.63	9	315.11	321.50	3	9,624	0.03%
2019/04/24	5	320.20	5	320.40	319.50	0	9,552	0.00%
2019/04/23	10	323.15	2	323.00	321.50	8	9,640	0.08%
2019/04/22	5	329.40	2	336.75	327.50	3	9,626	0.03%
2019/04/19	5	331.30	9	331.28	333.50	-4	9,748	-0.04%
2019/04/18	17	335.97	10	338.65	331.00	7	9,862	0.07%
2019/04/17	3	342.50	6	338.33	345.00	-3	9,990	-0.03%
2019/04/16	3	333.67	5	332.70	332.50	-2	9,759	-0.02%
2019/04/15	5	330.80	5	330.00	330.50	0	9,814	0.00%
2019/04/12	4	328.88	3	325.67	326.00	1	10,131	0.01%
2019/04/11	57	334.75	8	333.31	329.00	49	10,283	0.48%
2019/04/10	4	330.00	0	0.00	329.00	4	10,265	0.04%
2019/04/09	5	329.20	6	330.42	330.00	-1	10,321	-0.01%
2019/04/08	7.1	329.12	1	325.00	324.50	6.1	10,433	0.06%
2019/04/03	2	326.00	13	325.85	330.00	-11	10,555	-0.10%
2019/04/02	8	321.19	2	321.75	320.00	6	10,591	0.06%
2019/04/01	18	323.22	12	321.88	321.00	6	10,685	0.06%
2019/03/29	1	325.00	3	325.50	323.00	-2	10,728	-0.02%
2019/03/28	4	322.38	2	323.75	322.00	2	10,981	0.02%
2019/03/27	5	323.40	7	324.50	324.00	-2	11,222	-0.02%
2019/03/26	1	321.00	5	321.00	323.00	-4	11,369	-0.04%
2019/03/25	13	319.69	3	319.50	318.00	10	11,539	0.09%
2019/03/22	30	335.87	5	336.20	331.00	25	11,684	0.21%
2019/03/21	4	334.63	2.1	334.04	334.50	1.9	11,979	0.02%
2019/03/20	3	334.67	1	335.00	334.50	2	12,400	0.02%
2019/03/19	7	336.64	1	338.50	333.50	6	12,527	0.05%
2019/03/18	0	0.00	1	342.50	341.00	-1	12,700	-0.01%
2019/03/15	15	348.37	12	348.83	345.50	3	12,962	0.02%
2019/03/14	3	339.17	4	335.50	339.00	-1	12,989	-0.01%
2019/03/13	1	336.00	6	335.00	338.00	-5	13,305	-0.04%
2019/03/12	10.1	338.24	5	335.70	332.00	5.1	13,549	0.04%
2019/03/11	5	335.00	2	336.50	339.50	3	13,804	0.02%
2019/03/08	6	331.25	3	333.17	336.50	3	14,058	0.02%
2019/03/07	6	336.92	8	336.44	336.00	-2	14,258	-0.01%
2019/03/06	4	341.88	3	342.67	339.50	1	14,670	0.01%
2019/03/05	5	342.90	1.1	341.07	340.00	4	15,102	0.03%
2019/03/04	5	346.10	14	344.93	349.50	-9	15,341	-0.06%
2019/02/27	39	352.65	19.1	350.41	346.00	19.9	15,421	0.13%
2019/02/26	18	377.94	14	381.39	372.00	4	15,363	0.03%
2019/02/25	13	379.04	12	376.92	375.00	1	15,588	0.01%
2019/02/22	4.1	380.33	2	379.25	375.50	2.1	15,898	0.01%
2019/02/21	3	374.34	4	377.75	381.00	-1	15,977	-0.01%
2019/02/20	5	376.40	6	377.08	373.00	-1	16,022	-0.01%
2019/02/19	3	369.33	1	374.00	368.00	2	16,155	0.01%
2019/02/18	3	370.51	19	369.32	371.50	-16	16,227	-0.10%
2019/02/15	20	365.90	6	363.67	360.00	14	16,313	0.09%
2019/02/14	3	382.17	7	379.86	375.50	-4	16,411	-0.02%
2019/02/13	6	376.08	15	377.57	382.50	-9	16,498	-0.05%
2019/02/12	5	345.00	16	346.00	352.00	-11	16,465	-0.07%
2019/02/11	1	325.00	5	325.20	328.00	-4	16,537	-0.02%
2019/01/30	5	322.90	3	324.67	321.50	2	17,013	0.01%
2019/01/29	7	321.36	2	320.50	321.00	5	17,472	0.03%
2019/01/28	11	335.41	3	332.83	328.00	8	17,718	0.05%
2019/01/25	1	319.54	13	324.46	328.50	-12	18,290	-0.07%
2019/01/24	5	316.30	4	316.75	315.00	1	18,538	0.01%
2019/01/23	3	314.17	0	0.00	316.50	3	19,031	0.02%
2019/01/22	0	0.00	2	317.75	316.50	-2	19,435	-0.01%
2019/01/21	6.1	324.13	3	323.50	320.00	3.1	19,803	0.02%
2019/01/18	1	318.50	2	316.25	318.50	-1	20,210	0.00%
2019/01/17	6	318.00	7	319.36	313.50	-1	20,494	0.00%
2019/01/16	3	318.17	20	318.13	317.50	-17	20,815	-0.08%
2019/01/15	4	312.13	9	310.22	314.00	-5	21,044	-0.02%
2019/01/14	2	306.00	1	306.50	307.00	1	21,175	0.00%
2019/01/11	8	307.13	7	309.71	306.00	1	21,492	0.00%
2019/01/10	7	305.57	11	306.41	304.50	-4	21,530	-0.02%
2019/01/09	13	311.96	10	308.80	303.50	3	21,682	0.01%
2019/01/08	4	294.38	3	295.83	294.00	1	21,582	0.00%
2019/01/07	9	297.83	3	298.33	296.50	6	21,821	0.03%
2019/01/04	20	291.28	5	289.90	289.50	15	22,086	0.07%
2019/01/03	16	311.69	12	305.79	303.00	4	22,148	0.02%
2019/01/02	7	319.07	3	315.00	314.00	4	22,326	0.02%
2018/12/28	13	322.31	11	321.41	319.00	2	22,743	0.01%
2018/12/27	18	322.86	24	327.69	321.00	-6	23,057	-0.03%
2018/12/26	19	324.68	6	321.50	314.00	13	23,010	0.06%
2018/12/25	11	320.86	11	326.95	328.50	0	22,973	0.00%
2018/12/24	4	323.75	5	325.60	331.00	-1	23,045	0.00%
2018/12/22	1	322.50	1	323.00	322.50	0	23,071	0.00%
2018/12/21	6	311.25	9	322.95	328.00	-3	23,401	-0.01%
2018/12/20	17	315.35	15	312.73	314.00	2	23,379	0.01%
2018/12/19	7	323.29	6	325.08	320.00	1	23,332	0.00%
2018/12/18	11	315.91	9	316.89	320.00	2	23,364	0.01%
2018/12/17	11	319.05	16	318.69	321.50	-5	23,451	-0.02%
2018/12/14	39	308.33	32	307.55	320.00	7	23,654	0.03%
2018/12/13	30	322.05	34	315.16	314.50	-4	23,631	-0.02%
2018/12/12	23	339.89	12	342.21	338.50	11	23,390	0.05%
2018/12/11	15	326.63	13	328.50	332.00	2	23,313	0.01%
2018/12/10	21	338.33	15	333.63	323.50	6	23,451	0.03%
2018/12/07	13	350.47	14	351.00	356.50	-1	23,309	0.00%
2018/12/06	12	372.17	6	372.83	349.50	6	23,214	0.03%
2018/12/05	13	386.04	25	388.32	388.00	-12	23,066	-0.05%
2018/12/04	13	408.46	16	409.25	401.50	-3	23,116	-0.01%
2018/12/03	6	398.92	8	403.44	407.00	-2	23,138	-0.01%
2018/11/30	6	363.50	9	365.72	370.00	-3	23,150	-0.01%
2018/11/29	16	366.97	26	369.92	359.50	-10	23,039	-0.04%
2018/11/28	15	352.10	14	354.79	357.50	1	22,901	0.00%
2018/11/27	9	335.44	9	334.89	340.00	0	22,647	0.00%
2018/11/26	15	322.47	21	323.98	327.00	-6	22,440	-0.03%
2018/11/23	13	328.54	4	329.00	319.00	9	22,378	0.04%
2018/11/22	14	343.00	9	336.89	332.00	5	22,313	0.02%
2018/11/21	11	330.15	10	321.44	340.00	1	22,117	0.00%
2018/11/20	6	317.00	9	318.78	321.00	-3	21,995	-0.01%
2018/11/19	3	314.17	8	315.63	317.50	-5	21,950	-0.02%
2018/11/16	15	317.27	8	317.44	310.00	7	21,979	0.03%
2018/11/15	21	308.50	19	308.24	312.00	2	21,801	0.01%
2018/11/14	20	310.20	18	311.56	306.00	2	21,837	0.01%
2018/11/13	23	298.14	30	301.88	311.00	-7	21,884	-0.03%
2018/11/12	21	309.00	9	309.50	310.00	12	21,928	0.05%
2018/11/09	17	320.95	20	323.85	329.00	-3	21,966	-0.01%
2018/11/08	25	336.74	18	334.11	324.00	7	21,832	0.03%
2018/11/07	27	309.56	28	315.36	331.00	-1	21,787	0.00%
2018/11/06	26	324.31	32	323.45	308.00	-6	21,693	-0.03%
2018/11/05	26	341.15	10	341.95	340.00	16	21,585	0.07%
2018/11/02	38	360.21	22	356.80	345.50	16	21,659	0.07%
2018/11/01	19	331.24	21	338.74	347.00	-2	21,253	-0.01%
2018/10/31	14	316.61	28.2	313.87	315.50	-14.2	20,947	-0.07%
2018/10/30	26	307.37	18.1	311.11	298.00	8	20,601	0.04%
2018/10/29	17	323.03	19	320.95	320.00	-2	20,523	-0.01%
2018/10/26	24	323.13	28	321.75	324.00	-4	20,366	-0.02%
2018/10/25	34	322.35	32	323.47	315.50	2	20,022	0.01%
2018/10/24	14.1	362.28	21	361.98	349.00	-6.9	19,958	-0.03%
2018/10/23	14	380.64	12	380.46	366.00	2	19,663	0.01%
2018/10/22	16	383.41	18	383.44	390.00	-2	19,377	-0.01%
2018/10/19	16	398.22	16	397.41	394.00	0	19,227	0.00%
2018/10/18	8	423.06	9	423.22	421.50	-1	18,942	-0.01%
2018/10/17	25	429.56	11	439.32	418.00	14	18,861	0.07%
2018/10/16	10	418.00	7	420.14	419.00	3	18,685	0.02%
2018/10/15	13	420.58	7.1	417.31	410.00	6	18,626	0.03%
2018/10/12	13	406.19	10	409.20	415.00	3	18,516	0.02%
2018/10/11	12	394.08	18	391.72	388.00	-6	18,424	-0.03%
2018/10/09	9	415.17	12.8	414.06	423.50	-3.8	18,235	-0.02%
2018/10/08	16	391.84	18	398.25	404.00	-2	17,981	-0.01%
2018/10/05	15	421.13	8	424.81	403.00	7	17,564	0.04%
2018/10/04	10.1	453.17	8	457.56	446.00	2.1	17,277	0.01%
2018/10/03	11	453.18	18	456.75	451.00	-7	17,402	-0.04%
2018/10/02	16	463.53	7	466.14	458.00	9	17,240	0.05%
2018/10/01	7	456.43	7	458.86	470.00	0	17,144	0.00%
2018/09/28	14.2	461.50	3	464.78	459.00	11.2	17,136	0.07%
2018/09/27	7.3	476.94	11.2	480.33	466.00	-4	16,819	-0.02%
2018/09/26	4	499.20	3	494.33	490.00	1	16,641	0.01%
2018/09/25	6.1	511.12	3	518.00	506.00	3.1	16,651	0.02%
2018/09/21	3	505.52	13	507.62	514.00	-10	16,571	-0.06%
2018/09/20	8.2	476.87	16	483.75	490.00	-7.8	16,382	-0.05%
2018/09/19	16.4	512.29	19.2	495.33	479.00	-2.8	15,986	-0.02%
2018/09/18	2	520.00	4	508.50	501.00	-2	15,768	-0.01%
2018/09/17	3	526.38	1	531.00	533.00	2	15,646	0.01%
2018/09/14	3	521.71	5	520.00	534.00	-2	15,608	-0.01%
2018/09/13	10.1	536.02	7.2	531.69	508.00	2.9	15,358	0.02%
2018/09/12	9	528.78	9	528.00	528.00	0	15,240	0.00%
2018/09/11	9	548.22	14	549.36	546.00	-5	15,244	-0.03%
2018/09/10	17	539.35	12	539.92	532.00	5	15,046	0.03%
2018/09/07	22.1	558.97	19	569.00	545.00	3.1	14,799	0.02%
2018/09/06	13.1	612.18	8.2	610.37	595.00	4.9	14,466	0.03%
2018/09/05	6.2	619.06	3	620.67	611.00	3.2	14,238	0.02%
2018/09/04	8.1	615.49	14	623.36	630.00	-5.9	14,222	-0.04%
2018/09/03	6	637.00	2	650.50	629.00	4	13,956	0.03%
2018/08/31	4	695.75	5	698.80	698.00	-1	13,827	-0.01%
2018/08/30	5.8	700.48	5	699.80	696.00	0.8	13,859	0.01%
2018/08/29	1	683.09	2	693.00	705.00	-1	13,851	-0.01%
2018/08/28	8	692.38	6	689.17	675.00	2	13,739	0.01%
2018/08/27	1	694.99	2.1	684.90	695.00	-1.1	13,582	-0.01%
2018/08/24	13	641.77	14	639.07	643.00	-1	13,402	-0.01%
2018/08/23	9.2	642.24	10	642.50	628.00	-0.8	13,317	-0.01%
2018/08/22	9	661.89	6	660.00	650.00	3	13,214	0.02%
2018/08/21	8.1	664.86	9.1	664.49	673.00	-0.9	13,070	-0.01%
2018/08/20	15	630.73	13	634.85	662.00	2	12,901	0.02%
2018/08/17	19	664.63	21	653.71	630.00	-2	12,641	-0.02%
2018/08/16	8	640.42	8	636.69	663.00	0	12,302	0.00%
2018/08/15	5	615.40	4	616.50	610.00	1	12,018	0.01%
2018/08/14	7.1	629.77	10	620.13	637.00	-3	11,792	-0.03%
2018/08/13	15.3	610.54	15	615.40	597.00	0.3	11,467	0.00%
2018/08/10	17.1	687.40	12	683.50	651.00	5.1	11,084	0.05%
2018/08/09	7.2	722.78	2	727.00	720.00	5.2	10,698	0.05%
2018/08/08	14	765.79	11	763.73	742.00	3	10,347	0.03%
2018/08/07	8	761.88	11	745.82	788.00	-3	10,030	-0.03%
2018/08/06	3	729.00	2	754.50	724.00	1	10,095	0.01%
2018/08/03	4	725.06	1	731.00	730.00	3	10,156	0.03%
2018/08/02	8	726.75	5	743.20	716.00	3	9,950	0.03%
2018/08/01	1	781.46	2	786.50	795.00	-1	9,883	-0.01%
2018/07/31	16	809.55	16	797.25	781.00	0	9,829	0.00%
2018/07/30	11	865.09	1	870.00	840.00	10	9,636	0.10%
2018/07/27	3.1	918.93	4	923.75	933.00	-1	9,581	-0.01%
2018/07/26	4	930.75	4	925.00	915.00	0	9,643	0.00%
2018/07/25	4.2	902.17	3	913.00	925.00	1.2	9,619	0.01%
2018/07/24	3	862.49	2.1	869.96	893.00	0.9	9,720	0.01%
2018/07/23	6	818.17	18	827.78	843.00	-12	9,844	-0.12%
2018/07/20	17	832.06	13.1	876.44	812.00	3.9	9,892	0.04%
2018/07/19	3	880.36	4.1	888.66	892.00	-1.1	9,848	-0.01%
2018/07/18	20	869.50	8.1	893.50	860.00	11.9	9,781	0.12%
2018/07/17	10	918.50	5.2	913.58	904.00	4.8	9,682	0.05%
2018/07/16	2	1004.31	2.3	962.28	962.00	-0.3	9,580	0.00%
2018/07/13	5	1010.00	5	1017.93	998.00	0	9,632	0.00%
2018/07/12	3	988.33	2	998.00	1005.00	1	9,608	0.01%
2018/07/11	8	988.73	5	970.00	965.00	3	9,508	0.03%
2018/07/10	3	1041.67	2	1045.00	1045.00	1	9,173	0.01%
2018/07/09	2	1025.12	0	0.00	1020.00	2	9,168	0.02%
2018/07/06	0	0.00	6	1099.30	1175.00	-6	9,120	-0.07%
2018/07/05	9	1189.44	3	1213.75	1115.00	6	9,021	0.07%
2018/07/04	2	1165.00	3.1	1185.00	1180.00	-1.1	8,974	-0.01%
2018/07/03	6	1272.69	5	1268.00	1165.00	1	8,943	0.01%
2018/07/02	5	1175.00	5	1181.00	1230.00	0	8,742	0.00%
2018/06/29	2	1085.35	3	1096.67	1125.00	-1	8,658	-0.01%
2018/06/28	3	1046.65	4	1052.50	1055.00	-1	8,572	-0.01%
2018/06/27	3	1058.33	3	1068.33	1020.00	0	8,554	0.00%
2018/06/26	0	1035.00	5	1030.00	1035.00	-5	8,482	-0.06%
2018/06/25	6	957.50	2	971.00	949.00	4	8,446	0.05%
2018/06/22	7	955.69	7.2	944.76	942.00	-0.2	8,464	0.00%
2018/06/21	1	1030.00	1	1045.00	987.00	0	8,456	0.00%
2018/06/20	0	1010.00	2.1	977.44	1010.00	-2.1	8,485	-0.02%
2018/06/19	4	1111.25	3	1101.67	1035.00	1	8,404	0.01%
2018/06/15	3.1	1080.27	3	1088.33	1135.00	0.1	8,410	0.00%
2018/06/14	2	1124.82	2	1135.00	1080.00	0	8,400	0.00%
2018/06/13	2	1130.00	2	1140.00	1130.00	0	8,377	0.00%
2018/06/12	3	1188.33	4	1180.00	1135.00	-1	8,374	-0.01%
2018/06/11	4.1	1217.35	2	1217.50	1210.00	2.1	8,254	0.03%
2018/06/08	3	1219.74	3.2	1225.46	1180.00	-0.2	8,214	0.00%
2018/06/07	2	1140.00	4.2	1169.22	1230.00	-2.2	8,254	-0.03%
2018/06/06	1	1060.00	1	1080.00	1125.00	0	8,199	0.00%
2018/06/05	2	1025.00	2	1040.00	1025.00	0	8,160	0.00%
2018/05/31	0	0.00	2	1037.29	951.00	-2	8,259	-0.02%
2018/05/30	1	1055.00	0	0.00	1035.00	1	8,238	0.01%
2018/05/28	0	0.00	2.4	1033.15	1065.00	-2.4	8,265	-0.03%
2018/05/25	2	957.00	0	0.00	969.00	2	8,376	0.02%
2018/05/24	2	916.45	0	0.00	913.00	2	8,482	0.02%
2018/05/23	3	1000.00	1	1015.00	883.00	2	8,545	0.02%
2018/05/21	0	970.00	2	974.00	974.00	-2	8,574	-0.02%
2018/05/18	1	844.00	2	875.86	886.00	-1	8,598	-0.01%
2018/05/17	6	848.50	2	866.83	844.00	4	8,572	0.05%
2018/05/16	4	932.72	1	930.79	926.00	3	8,565	0.03%
2018/05/15	0	0.00	5.3	996.26	1000.00	-5.3	8,607	-0.06%
2018/05/14	1	913.00	1	912.00	913.00	0	8,578	0.00%
2018/05/11	6	856.50	3.1	832.84	830.00	2.9	8,639	0.03%
2018/05/10	1.1	786.82	5	794.40	845.00	-3.9	8,382	-0.05%
2018/05/09	2	746.50	1	769.95	769.00	1	8,193	0.01%
2018/05/08	2	755.00	1	718.00	718.00	1	8,066	0.01%
2018/05/07	1	734.00	6.4	718.86	741.00	-5.4	7,911	-0.07%
2018/05/04	2	672.00	2	677.00	674.00	0	7,867	0.00%
2018/05/03	3	646.01	2	651.50	653.00	1	7,785	0.01%
2018/05/02	1	642.05	1	652.00	655.00	0	7,734	0.00%
2018/04/30	2	627.50	2	642.50	627.00	0	7,707	0.00%
2018/04/26	1	601.00	2	603.00	593.00	-1	7,738	-0.01%
2018/04/25	2	608.00	1	584.00	584.00	1	7,584	0.01%
2018/04/24	4	653.25	1	648.00	639.00	3	7,374	0.04%
2018/04/23	4	643.75	4	653.50	684.00	0	7,193	0.00%
2018/04/20	7	640.85	3.5	631.51	622.00	3.5	7,192	0.05%
2018/04/19	5	666.99	10	673.20	650.00	-5	7,135	-0.07%
2018/04/18	2	638.00	1	664.00	664.00	1	6,969	0.01%
2018/04/17	2	631.50	2	608.50	604.00	0	6,938	0.00%
2018/04/16	3	578.33	8.3	601.22	616.00	-5.3	6,791	-0.08%
2018/04/13	2	560.00	0	0.00	560.00	2	6,736	0.03%
2018/04/11	0	0.00	2	560.00	544.00	-2	6,723	-0.03%
2018/04/10	3	540.34	1	550.00	545.00	2	6,796	0.03%
2018/04/09	1	518.00	1	526.00	532.00	0	6,716	0.00%
2018/04/03	10	504.10	6	507.50	511.00	4	6,666	0.06%
2018/04/02	2	521.50	1	508.00	503.00	1	6,673	0.01%
2018/03/31	2	528.00	0	0.00	522.00	2	6,625	0.03%
2018/03/30	1	540.00	1	546.68	522.00	0	6,663	0.00%
2018/03/29	2	504.00	3	507.00	520.00	-1	6,608	-0.02%
2018/03/28	6	495.75	7	499.50	495.00	-1	6,563	-0.02%
2018/03/27	2	494.75	2	498.00	503.00	0	6,542	0.00%
2018/03/26	1	492.00	3	487.50	475.00	-2	6,466	-0.03%
2018/03/23	2	484.00	2	484.00	484.00	0	6,424	0.00%
2018/03/22	6	508.00	4	507.00	507.00	2	6,438	0.03%
2018/03/21	4	479.13	5	484.00	488.00	-1	6,366	-0.02%
2018/03/20	5	448.60	3.8	457.04	467.00	1.2	6,256	0.02%
2018/03/19	0	0.00	3	437.17	441.00	-3	6,150	-0.05%
2018/03/16	0	0.00	1	423.00	425.00	-1	6,091	-0.02%
2018/03/15	1	407.00	1	416.00	417.50	0	6,030	0.00%
2018/03/14	3	405.50	5	406.20	405.50	-2	6,045	-0.03%
2018/03/12	2	415.50	2	410.75	410.00	0	5,998	0.00%
2018/03/09	5	405.40	6	410.50	405.50	-1	5,986	-0.02%
2018/03/08	0	0.00	2	402.00	400.50	-2	5,903	-0.03%
2018/03/07	4	384.25	1	389.50	393.50	3	5,856	0.05%
2018/03/06	1	381.00	1	383.50	383.50	0	5,819	0.00%
2018/03/05	5	373.80	2	376.25	377.00	3	6,084	0.05%
2018/03/02	3	367.83	5	364.20	365.50	-2	6,006	-0.03%
2018/03/01	3.5	343.14	11.1	338.93	346.00	-7.6	5,882	-0.13%
2018/02/27	4.5	330.11	1	333.00	330.50	3.5	5,833	0.06%
2018/02/26	5	322.60	5	328.90	325.00	0	5,824	0.00%
2018/02/23	15	340.33	11	331.68	325.00	4	5,726	0.07%
2018/02/22	6	320.58	19	326.34	327.00	-13	5,606	-0.23%
2018/02/21	5	323.70	0	0.00	326.00	5	5,491	0.09%
2018/02/12	17	322.82	0	0.00	312.00	17	5,437	0.31%
2018/02/09	2	327.00	3	331.33	331.50	-1	5,426	-0.02%
2018/02/07	1	366.00	2	376.00	357.50	-1	5,364	-0.02%
2018/02/06	2	370.00	2	368.50	354.00	0	5,307	0.00%
2018/02/02	6	400.08	9	404.94	400.00	-3	5,176	-0.06%
2018/02/01	2	385.00	1	387.00	386.00	1	5,070	0.02%
2018/01/31	1	388.50	2.4	368.98	387.00	-1.4	5,049	-0.03%
2018/01/29	3	380.50	3	382.50	382.50	0	4,960	0.00%
2018/01/26	3	380.00	0	0.00	373.00	3	4,892	0.06%
2018/01/25	3	391.50	2	399.00	395.50	1	4,805	0.02%
2018/01/24	1	398.00	1	405.00	397.00	0	4,794	0.00%
2018/01/23	1	400.00	4	419.13	395.00	-3	4,728	-0.06%
2018/01/22	1	398.00	1.2	416.20	415.00	-0.2	4,613	0.00%
2018/01/19	0	0.00	0.1	387.50	389.00	-0.1	4,490	0.00%
2018/01/18	1	361.50	0	0.00	362.00	1	4,482	0.02%
2018/01/17	2	351.25	1	356.00	355.00	1	4,397	0.02%
2018/01/16	1	349.00	1.5	343.83	360.50	-0.5	4,332	-0.01%
2018/01/11	11	399.45	10	386.00	386.50	1	4,022	0.02%
2018/01/10	2	381.50	1	380.50	379.50	1	3,929	0.03%
2018/01/04	3	408.67	3	398.50	398.50	0	3,820	0.00%
2018/01/03	5	373.50	6	385.67	389.00	-1	3,730	-0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

國巨

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

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

...詳全文

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

...詳全文

國巨

券商分點績效/獲利分析

台新-三民券商分點個股進出
台新-三民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

台新-三民 券商分點個股進出 台新-三民 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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析