環球晶 (6488)-新光-台中券商分點個股進出

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

環球晶

(6488)

可現股當沖

股價
423.0
漲跌
▼1.0
漲幅
-0.24%
成交量
1,198張
產業
上櫃半導體類股
1308人加入追蹤

立即追蹤
本地時間:13:30(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

環球晶 (6488)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/11/20	9.2	426.69	0	0.00	424.00	9.2	1,301	0.71%
2024/11/19	0	430.00	1.2	426.29	429.50	-1.2	1,294	-0.09%
2024/11/18	0	0.00	0	428.00	428.50	0	1,288	0.00%
2024/11/15	13	424.70	2.2	424.72	427.50	10.8	1,291	0.84%
2024/11/14	23.4	429.83	13	423.15	424.00	10.4	1,285	0.81%
2024/11/13	0.2	436.61	9	439.94	440.00	-8.8	1,264	-0.70%
2024/11/12	7.1	434.21	12.5	434.75	432.50	-5.4	1,268	-0.42%
2024/11/11	10.1	435.41	11.4	435.78	439.00	-1.4	1,249	-0.11%
2024/11/08	4.5	426.96	9.7	427.09	426.50	-5.2	1,217	-0.43%
2024/11/07	12.8	402.91	6.2	404.81	406.00	6.6	1,207	0.54%
2024/11/06	11.8	402.80	4.5	402.83	402.00	7.3	1,184	0.62%
2024/11/05	1.1	418.60	3	418.51	418.00	-1.9	1,206	-0.16%
2024/11/04	0	422.16	0	421.52	420.00	0	1,225	0.00%
2024/11/01	2	413.88	0	0.00	418.00	2	1,260	0.16%
2024/10/30	0	425.12	0	425.13	424.00	0	1,264	0.00%
2024/10/29	2.7	421.91	0	421.50	419.50	2.6	1,275	0.21%
2024/10/28	2.1	430.52	2.1	434.55	430.00	0	1,283	0.00%
2024/10/25	0	431.41	0	0.00	430.00	0	1,313	0.00%
2024/10/24	3	430.84	0.1	433.53	430.00	2.9	1,340	0.22%
2024/10/23	4.3	432.81	0	432.00	431.00	4.3	1,363	0.32%
2024/10/22	13	433.66	2	439.24	439.50	11	1,385	0.79%
2024/10/21	1.3	429.31	1.1	431.04	433.00	0.2	1,409	0.01%
2024/10/18	2.5	435.53	3	435.50	430.00	-0.5	1,432	-0.03%
2024/10/17	5.4	439.85	0	0.00	438.50	5.4	1,454	0.37%
2024/10/16	2.2	444.72	2	447.75	443.00	0.2	1,474	0.01%
2024/10/15	2	445.02	1	446.51	445.00	1	1,484	0.07%
2024/10/14	3	444.33	1.1	444.09	444.00	1.9	1,481	0.13%
2024/10/11	2	444.25	3	445.50	445.00	-1	1,498	-0.07%
2024/10/09	1.3	439.20	0	0.00	438.50	1.3	1,502	0.09%
2024/10/08	8.4	441.46	0	0.00	440.50	8.4	1,505	0.56%
2024/10/07	22.3	449.34	0	452.00	446.00	22.3	1,522	1.46%
2024/10/04	2.1	450.60	0	0.00	450.00	2.1	1,543	0.14%
2024/10/01	0.1	454.66	0	0.00	452.50	0.1	1,549	0.01%
2024/09/30	1.3	457.73	0	0.00	455.00	1.3	1,590	0.08%
2024/09/27	1.1	466.17	0	466.00	461.00	1.1	1,610	0.07%
2024/09/26	0	0.00	0	466.50	461.50	0	1,648	0.00%
2024/09/25	0.1	466.65	2.1	464.59	464.50	-1.9	1,702	-0.11%
2024/09/24	2.1	456.11	0	459.67	456.00	2.1	1,703	0.12%
2024/09/23	1	458.54	1.2	460.50	464.00	-0.2	1,706	-0.01%
2024/09/20	0	467.06	0.1	467.31	464.00	-0.1	1,700	0.00%
2024/09/19	1	454.00	9	461.50	462.50	-8	1,680	-0.48%
2024/09/16	1	460.57	3	461.67	461.00	-2	1,699	-0.12%
2024/09/13	0	458.50	2	459.73	460.00	-2	1,718	-0.12%
2024/09/12	0.3	458.32	1	460.00	460.00	-0.7	1,754	-0.04%
2024/09/11	0	450.87	1.2	451.69	450.50	-1.2	1,772	-0.07%
2024/09/10	10.1	450.02	0.1	449.80	451.00	9.9	1,783	0.56%
2024/09/09	1	450.49	0	0.00	451.00	1	1,813	0.06%
2024/09/06	0	456.88	0.1	456.02	454.50	-0.1	1,827	0.00%
2024/09/05	0.3	454.21	0	0.00	449.00	0.3	1,838	0.02%
2024/09/04	4.5	459.56	0	462.50	457.00	4.5	1,840	0.25%
2024/09/03	0	479.00	2	481.00	485.50	-2	1,825	-0.11%
2024/09/02	2	485.75	0	0.00	485.00	2	1,836	0.11%
2024/08/30	2	483.50	3	483.67	484.50	-1	1,849	-0.05%
2024/08/29	1	478.01	1	479.51	478.00	0	1,874	0.00%
2024/08/28	1	476.02	1	480.00	480.00	0	1,888	0.00%
2024/08/27	2.1	473.59	0	0.00	473.00	2.1	1,924	0.11%
2024/08/26	0.1	485.19	0	489.00	480.50	0.1	1,932	0.01%
2024/08/23	0	476.00	0	478.38	479.00	0	1,942	0.00%
2024/08/22	1	480.01	0	0.00	479.00	1	1,953	0.05%
2024/08/21	1.4	484.35	0.1	486.00	479.50	1.3	1,955	0.07%
2024/08/20	0.2	491.25	0	495.00	489.50	0.2	1,959	0.01%
2024/08/19	2	484.50	3.1	490.37	487.50	-1.1	1,958	-0.06%
2024/08/16	1.1	483.42	2.1	479.67	479.00	-1	1,952	-0.05%
2024/08/15	1.1	483.58	1	475.72	475.50	0	1,953	0.00%
2024/08/14	3.2	479.07	5.3	481.54	485.00	-2.1	1,950	-0.11%
2024/08/13	0.1	466.04	3.6	466.11	461.50	-3.6	1,937	-0.18%
2024/08/12	0.5	469.30	2.1	469.42	466.00	-1.5	1,939	-0.08%
2024/08/09	5.2	447.91	3.1	456.88	454.00	2.1	1,940	0.11%
2024/08/08	4.4	448.62	3.4	446.06	443.00	1	1,915	0.05%
2024/08/07	10.2	451.94	11.1	453.05	460.50	-0.9	1,899	-0.04%
2024/08/06	8.2	462.73	8.1	463.95	468.50	0.1	1,852	0.01%
2024/08/05	19.3	457.55	5.3	466.14	454.00	14	1,850	0.76%
2024/08/02	4.3	502.13	1	498.00	503.00	3.3	1,858	0.18%
2024/08/01	3.1	514.71	7.2	514.04	512.00	-4.2	1,867	-0.22%
2024/07/31	2	495.83	3.1	493.08	496.00	-1.1	1,923	-0.06%
2024/07/30	11.5	486.84	2.2	492.99	493.50	9.3	1,928	0.48%
2024/07/29	5.1	499.38	4.1	510.48	498.00	1.1	1,917	0.06%
2024/07/26	9.4	501.26	3.7	503.47	506.00	5.7	1,903	0.30%
2024/07/23	17.6	512.77	1	525.00	512.00	16.6	1,883	0.88%
2024/07/22	7.6	523.87	2.1	539.27	519.00	5.5	1,866	0.29%
2024/07/19	10.2	556.90	1.2	543.93	544.00	9.1	1,847	0.49%
2024/07/18	11.3	564.78	10	562.01	565.00	1.3	1,824	0.07%
2024/07/17	1.1	580.61	0.1	579.29	576.00	1.1	1,800	0.06%
2024/07/16	0	581.00	0.5	583.00	584.00	-0.5	1,804	-0.03%
2024/07/15	0	585.00	2	587.02	588.00	-2	1,848	-0.11%
2024/07/12	1.1	585.00	3	584.30	588.00	-1.9	1,865	-0.10%
2024/07/11	1	589.00	1.1	588.10	587.00	-0.1	1,871	0.00%
2024/07/10	0.2	583.22	1	587.83	588.00	-0.8	1,897	-0.04%
2024/07/09	2	578.97	2.1	575.74	580.00	-0.1	1,910	0.00%
2024/07/08	1.1	591.07	11.6	587.36	593.00	-10.5	1,928	-0.55%
2024/07/05	1	579.00	0.2	581.00	582.00	0.9	1,916	0.04%
2024/07/04	0.4	579.17	13.2	582.73	581.00	-12.8	1,919	-0.67%
2024/07/03	1.3	557.30	1.1	562.41	560.00	0.2	1,893	0.01%
2024/07/02	1.5	566.39	2.2	565.59	563.00	-0.7	1,883	-0.04%
2024/07/01	9.4	544.22	16	558.13	565.00	-6.6	1,857	-0.36%
2024/06/28	2.3	540.09	0	541.00	539.00	2.3	1,819	0.13%
2024/06/27	3.7	540.38	9.5	536.98	538.00	-5.8	1,841	-0.32%
2024/06/26	9.1	533.00	0	532.00	530.00	9.1	1,909	0.47%
2024/06/25	0.2	530.16	0.1	531.00	528.00	0.1	1,950	0.01%
2024/06/24	4.2	532.87	0.2	534.32	530.00	4	2,049	0.20%
2024/06/21	1.5	538.41	0.3	541.72	540.00	1.3	2,084	0.06%
2024/06/20	2.1	542.54	1	547.00	543.00	1.1	2,085	0.05%
2024/06/19	4.3	541.23	3.1	543.07	540.00	1.1	2,104	0.05%
2024/06/18	2	531.49	2.1	533.48	532.00	-0.1	2,116	0.00%
2024/06/17	0.6	529.68	0.8	529.50	530.00	-0.2	2,136	-0.01%
2024/06/14	6.4	530.43	1.5	530.36	534.00	4.8	2,162	0.22%
2024/06/13	3.3	541.94	1.6	542.47	543.00	1.7	2,133	0.08%
2024/06/12	1	543.97	1.3	539.74	543.00	-0.2	2,156	-0.01%
2024/06/11	3	533.70	2	538.50	535.00	1	2,173	0.05%
2024/06/07	0	539.00	1	540.99	542.00	-1	2,193	-0.05%
2024/06/06	0.1	530.83	2.3	534.61	533.00	-2.2	2,190	-0.10%
2024/06/05	2.6	532.25	0	532.70	529.00	2.5	2,203	0.11%
2024/06/04	0.1	536.71	2.1	537.47	533.00	-2	2,306	-0.09%
2024/06/03	1.2	532.06	2.1	531.95	534.00	-0.9	2,321	-0.04%
2024/05/31	8	529.99	3.2	527.69	527.00	4.8	2,311	0.21%
2024/05/30	0.1	522.44	0.5	523.76	521.00	-0.4	2,287	-0.02%
2024/05/29	2.1	528.05	6	529.17	527.00	-3.9	2,295	-0.17%
2024/05/28	1.3	530.08	1.1	530.93	530.00	0.3	2,300	0.01%
2024/05/27	0	526.48	1.6	526.05	526.00	-1.5	2,322	-0.07%
2024/05/24	0	517.00	3	521.01	525.00	-3	2,337	-0.13%
2024/05/23	1	518.07	0.1	519.80	520.00	1	2,336	0.04%
2024/05/22	6	519.84	2.1	519.00	520.00	4	2,339	0.17%
2024/05/21	2.1	516.06	1	517.00	517.00	1.1	2,340	0.05%
2024/05/20	2.1	520.56	2.1	523.93	524.00	0	2,339	0.00%
2024/05/17	0.1	517.79	0.3	517.62	519.00	-0.1	2,341	-0.01%
2024/05/16	1.3	515.37	6.1	516.34	517.00	-4.8	2,341	-0.21%
2024/05/15	4.1	510.09	0	0.00	513.00	4.1	2,356	0.17%
2024/05/14	6.4	511.98	0	511.00	513.00	6.4	2,410	0.26%
2024/05/13	1.1	514.79	1.1	514.15	516.00	0	2,405	0.00%
2024/05/10	1.1	512.86	1.2	512.18	515.00	-0.1	2,393	0.00%
2024/05/09	10.6	505.09	0	509.00	504.00	10.6	2,383	0.45%
2024/05/08	38.7	510.68	2	513.00	512.00	36.7	2,359	1.55%
2024/05/07	0.1	524.44	0	0.00	527.00	0.1	2,318	0.00%
2024/05/06	1.1	528.01	1.1	529.84	529.00	0	2,289	0.00%
2024/05/03	0	522.84	0.1	523.05	520.00	-0.1	2,218	0.00%
2024/05/02	0.1	516.12	0	516.00	514.00	0.1	2,206	0.01%
2024/04/30	0	523.00	1.1	520.40	522.00	-1.1	2,189	-0.05%
2024/04/29	2.1	514.57	1.1	516.10	518.00	1	2,193	0.05%
2024/04/26	0.2	513.63	5	512.80	511.00	-4.9	2,197	-0.22%
2024/04/25	8.5	509.77	2	508.00	507.00	6.5	2,201	0.30%
2024/04/24	0	521.59	1.1	518.94	525.00	-1.1	2,208	-0.05%
2024/04/23	0.3	506.17	1	505.00	504.00	-0.7	2,218	-0.03%
2024/04/22	52.4	511.44	3.2	508.45	503.00	49.2	2,215	2.22%
2024/04/19	16.4	527.63	2.3	522.56	520.00	14.1	2,190	0.64%
2024/04/18	0.1	546.50	0	550.00	547.00	0.1	2,135	0.00%
2024/04/17	1.1	540.32	1	545.00	544.00	0.1	2,128	0.01%
2024/04/16	6.5	538.99	4	536.00	535.00	2.5	2,109	0.12%
2024/04/15	4.2	546.08	4	546.26	545.00	0.2	2,076	0.01%
2024/04/12	1.1	549.25	0	0.00	545.00	1.1	2,053	0.06%
2024/04/11	42.6	547.92	2	546.00	545.00	40.6	2,023	2.01%
2024/04/10	1.3	554.80	1	556.00	553.00	0.3	2,012	0.01%
2024/04/09	11.2	551.44	0	0.00	551.00	11.2	2,031	0.55%
2024/04/08	3.1	548.11	30.8	547.99	551.00	-27.6	2,025	-1.37%
2024/04/03	3	553.00	1	556.00	555.00	2	2,018	0.10%
2024/04/02	9.2	560.90	2.5	560.20	558.00	6.7	2,034	0.33%
2024/04/01	11.4	562.91	3	564.33	563.00	8.4	2,051	0.41%
2024/03/29	5.1	556.23	6.1	571.41	580.00	-0.9	2,023	-0.05%
2024/03/28	2.1	548.71	5	553.40	555.00	-2.9	1,949	-0.15%
2024/03/27	10.6	546.75	3.1	549.10	548.00	7.5	1,912	0.39%
2024/03/26	20.4	572.08	1	580.76	565.00	19.4	1,809	1.07%
2024/03/25	9.7	584.80	0.1	584.00	582.00	9.6	1,778	0.54%
2024/03/22	5.1	595.18	0.3	595.73	592.00	4.8	1,772	0.27%
2024/03/21	5.4	605.79	3	607.33	607.00	2.4	1,757	0.14%
2024/03/20	7.1	599.98	5	602.19	594.00	2.1	1,768	0.12%
2024/03/19	7.2	592.55	4.1	591.55	593.00	3.1	1,744	0.18%
2024/03/18	1	578.02	5	577.60	576.00	-4	1,727	-0.23%
2024/03/15	1.2	577.69	0.2	574.30	576.00	1.1	1,790	0.06%
2024/03/14	5.1	598.00	0.2	590.14	592.00	4.9	1,753	0.28%
2024/03/13	3	609.99	16.2	613.89	609.00	-13.2	1,739	-0.76%
2024/03/12	0.2	608.34	1.2	611.17	612.00	-1	1,717	-0.06%
2024/03/11	2.1	604.03	2.3	605.42	608.00	-0.2	1,713	-0.01%
2024/03/08	17.7	614.88	13.3	615.64	606.00	4.4	1,720	0.26%
2024/03/07	6.9	592.95	5.2	594.97	596.00	1.7	1,631	0.11%
2024/03/06	0.2	575.00	0	581.00	576.00	0.2	1,599	0.01%
2024/03/05	0.1	575.00	0	0.00	575.00	0.1	1,628	0.01%
2024/03/04	2.9	568.85	6.1	569.96	572.00	-3.2	1,665	-0.19%
2024/03/01	2.1	555.56	1.2	559.65	560.00	0.9	1,729	0.05%
2024/02/29	3.1	558.78	1	558.00	558.00	2.1	1,719	0.12%
2024/02/27	4.3	566.40	0	0.00	555.00	4.3	1,691	0.25%
2024/02/26	0	0.00	1	574.07	575.00	-1	1,691	-0.06%
2024/02/23	2.1	573.46	2	576.00	568.00	0.1	1,688	0.00%
2024/02/22	0	571.71	0	568.53	575.00	0	1,685	0.00%
2024/02/21	0	0.00	1.1	564.82	562.00	-1.1	1,683	-0.07%
2024/02/20	0.2	558.87	1	558.00	560.00	-0.8	1,680	-0.05%
2024/02/19	2	555.50	2	558.50	560.00	0	1,688	0.00%
2024/02/16	0.1	554.51	0	0.00	562.00	0.1	1,715	0.01%
2024/02/15	1.5	554.55	3.4	555.53	555.00	-1.9	1,696	-0.11%
2024/02/05	0	579.00	0	0.00	579.00	0	1,651	0.00%
2024/02/02	0	0.00	1	579.00	579.00	-1	1,653	-0.06%
2024/02/01	2.1	576.08	2.5	578.18	577.00	-0.4	1,665	-0.02%
2024/01/31	0	583.81	0	0.00	579.00	0	1,705	0.00%
2024/01/30	1	588.00	0	588.55	586.00	1	1,721	0.06%
2024/01/29	0	587.00	0.1	586.71	588.00	-0.1	1,764	0.00%
2024/01/26	0.1	588.00	0	0.00	584.00	0.1	1,792	0.01%
2024/01/25	0.1	591.00	0	0.00	594.00	0.1	1,813	0.00%
2024/01/24	0.6	596.35	0.2	596.00	592.00	0.4	1,843	0.02%
2024/01/23	0	0.00	0.1	589.79	597.00	-0.1	1,844	-0.01%
2024/01/22	0.3	591.57	0.1	591.45	589.00	0.2	1,831	0.01%
2024/01/19	1.8	579.48	1.1	579.91	582.00	0.7	1,830	0.04%
2024/01/18	2.2	579.51	4.1	581.98	580.00	-1.9	1,820	-0.11%
2024/01/17	5.3	583.92	1.1	582.89	577.00	4.2	1,797	0.24%
2024/01/16	1	593.00	2.5	590.23	591.00	-1.5	1,767	-0.08%
2024/01/15	0	600.00	3.3	602.60	603.00	-3.2	1,751	-0.18%
2024/01/12	3	594.33	3.3	598.08	598.00	-0.3	1,745	-0.02%
2024/01/11	1.8	597.67	1.3	597.00	601.00	0.6	1,737	0.03%
2024/01/10	0.2	586.00	0	586.00	588.00	0.1	1,727	0.01%
2024/01/09	0	589.00	5.5	588.76	589.00	-5.5	1,729	-0.32%
2024/01/08	1.1	590.80	0	586.00	586.00	1.1	1,727	0.06%
2024/01/05	3.2	589.04	1.2	584.89	584.00	2	1,726	0.12%
2024/01/04	3.3	577.97	2	578.98	579.00	1.3	1,719	0.07%
2024/01/03	1.3	567.97	2.1	569.62	573.00	-0.8	1,725	-0.05%
2024/01/02	0	582.50	5.4	581.40	580.00	-5.3	1,688	-0.32%
2023/12/29	0	586.23	1.2	588.65	587.00	-1.2	1,674	-0.07%
2023/12/28	2	592.43	2.7	589.89	588.00	-0.7	1,668	-0.04%
2023/12/27	9.5	598.15	1	601.92	598.00	8.5	1,629	0.52%
2023/12/26	0.2	613.00	2.1	613.94	615.00	-1.9	1,595	-0.12%
2023/12/25	0.3	607.62	0.1	608.95	608.00	0.1	1,600	0.01%
2023/12/22	2.1	608.00	2.5	607.20	612.00	-0.4	1,587	-0.02%
2023/12/21	1.1	605.27	1.6	610.39	614.00	-0.5	1,576	-0.03%
2023/12/20	1	624.96	1.1	613.00	613.00	-0.1	1,570	-0.01%
2023/12/19	4.1	615.69	1.7	616.87	615.00	2.3	1,553	0.15%
2023/12/18	13.2	628.54	1.2	624.80	626.00	11.9	1,534	0.78%
2023/12/15	5.2	626.77	6	629.46	628.00	-0.8	1,520	-0.05%
2023/12/14	4.2	614.67	3.2	612.98	613.00	1	1,461	0.07%
2023/12/13	0.3	612.85	1	610.11	610.00	-0.7	1,447	-0.05%
2023/12/12	1.3	616.03	6.2	612.38	622.00	-4.9	1,439	-0.34%
2023/12/11	0.2	583.00	2.1	587.90	589.00	-1.9	1,389	-0.14%
2023/12/08	0.1	582.63	0.2	583.02	579.00	0	1,389	0.00%
2023/12/07	4	579.24	4	577.71	575.00	0	1,380	0.00%
2023/12/06	3.3	592.23	1.1	593.94	587.00	2.2	1,365	0.16%
2023/12/05	0.1	592.72	4.1	590.27	594.00	-4	1,361	-0.29%
2023/12/04	0.1	589.00	1.4	591.02	589.00	-1.3	1,333	-0.10%
2023/12/01	1.2	579.19	5.3	579.92	582.00	-4.1	1,308	-0.31%
2023/11/30	3.2	586.07	2.3	587.77	584.00	0.8	1,291	0.06%
2023/11/29	5.2	587.54	19	587.84	584.00	-13.8	1,259	-1.10%
2023/11/28	4.6	567.38	16.1	563.19	580.00	-11.6	1,217	-0.95%
2023/11/27	0.2	536.10	2.1	538.95	537.00	-1.8	1,148	-0.16%
2023/11/24	2	534.00	1.2	539.31	535.00	0.8	1,140	0.07%
2023/11/22	0.4	526.85	1	525.00	525.00	-0.6	1,130	-0.05%
2023/11/21	0.1	532.00	3.1	532.28	532.00	-3	1,120	-0.27%
2023/11/20	4	524.50	0.1	526.00	526.00	3.9	1,126	0.34%
2023/11/17	0.1	533.00	0.1	532.00	532.00	0	1,131	0.00%
2023/11/16	1.1	530.12	3.2	535.83	536.00	-2.2	1,127	-0.19%
2023/11/15	0.7	531.43	6.3	531.66	532.00	-5.6	1,113	-0.50%
2023/11/14	0	0.00	0.1	520.00	522.00	-0.1	1,082	-0.01%
2023/11/13	1	524.79	3.1	524.90	522.00	-2	1,087	-0.19%
2023/11/10	0.8	512.04	0.3	514.00	515.00	0.5	1,084	0.05%
2023/11/09	0	507.00	0.1	513.00	514.00	-0.1	1,090	-0.01%
2023/11/08	2.4	512.94	2	510.50	512.00	0.4	1,091	0.04%
2023/11/07	10	520.99	11.1	517.20	521.00	-1	1,048	-0.10%
2023/11/06	1	517.06	2.5	517.23	520.00	-1.5	1,042	-0.15%
2023/11/03	5.4	505.02	7.3	508.93	510.00	-2	1,007	-0.19%
2023/11/02	15.4	502.06	6.9	504.04	506.00	8.5	1,005	0.84%
2023/11/01	5.2	494.13	6.2	492.82	499.50	-1	989	-0.10%
2023/10/31	1.3	478.03	0.2	477.05	474.50	1.1	959	0.12%
2023/10/30	3.3	480.23	4.2	479.94	481.50	-0.9	998	-0.09%
2023/10/27	0.1	474.00	0	0.00	470.00	0.1	1,007	0.00%
2023/10/26	1.1	462.67	15.2	463.17	462.50	-14.1	1,009	-1.40%
2023/10/25	1.1	476.12	0	0.00	476.50	1.1	1,011	0.10%
2023/10/24	0	0.00	1	473.00	474.50	-1	1,024	-0.10%
2023/10/23	3	475.83	0.1	478.01	472.00	2.9	1,044	0.28%
2023/10/20	1	478.50	0	480.00	480.00	1	1,069	0.09%
2023/10/19	2.1	477.77	0	476.50	478.00	2.1	1,079	0.19%
2023/10/18	2.3	478.56	1.2	479.30	477.00	1.1	1,097	0.10%
2023/10/17	0.2	482.88	8.3	482.84	478.00	-8	1,099	-0.73%
2023/10/16	0.2	478.51	0.1	478.12	478.00	0.1	1,122	0.01%
2023/10/13	1	477.02	1.2	480.83	481.00	-0.1	1,171	-0.01%
2023/10/12	3.1	473.97	1.8	480.57	481.00	1.2	1,194	0.10%
2023/10/11	12.3	469.52	2.2	472.55	471.50	10.1	1,224	0.83%
2023/10/06	1	461.50	0	462.00	459.50	1	1,239	0.08%
2023/10/05	1	458.51	1	460.00	461.00	0	1,284	0.00%
2023/10/04	3.2	455.16	2	454.00	453.50	1.2	1,285	0.09%
2023/10/03	0	463.00	0.2	462.50	462.00	-0.2	1,280	-0.01%
2023/10/02	0	0.00	1	460.04	463.00	-1	1,292	-0.08%
2023/09/28	2.1	457.68	0	0.00	453.50	2.1	1,294	0.16%
2023/09/27	0.1	466.00	0.1	465.00	462.00	0	1,285	0.00%
2023/09/26	0	0.00	0.1	470.58	466.50	-0.1	1,287	0.00%
2023/09/25	0.2	477.05	0.1	474.64	474.00	0	1,288	0.00%
2023/09/22	0.3	471.60	0	0.00	474.50	0.3	1,290	0.02%
2023/09/21	1.1	470.91	0	0.00	468.50	1.1	1,285	0.09%
2023/09/20	0	476.00	1.1	474.54	472.50	-1.1	1,285	-0.09%
2023/09/19	0	480.67	4	482.00	480.50	-4	1,285	-0.31%
2023/09/18	0	481.00	0.3	478.50	483.00	-0.3	1,295	-0.02%
2023/09/15	1.3	484.63	1.1	484.50	483.00	0.3	1,319	0.02%
2023/09/14	5.3	478.83	8	474.44	478.50	-2.7	1,303	-0.21%
2023/09/13	8.4	461.86	4	461.63	461.00	4.4	1,287	0.34%
2023/09/12	17.2	464.04	11	465.77	465.50	6.2	1,286	0.48%
2023/09/11	1	465.94	2.1	463.83	462.50	-1.1	1,286	-0.08%
2023/09/08	4.1	461.14	0.4	462.00	459.00	3.7	1,289	0.29%
2023/09/07	7.1	469.15	3.1	469.21	468.00	3.9	1,303	0.30%
2023/09/06	0	474.33	0.1	476.00	473.00	0	1,307	0.00%
2023/09/04	0	474.33	0.2	475.80	474.00	-0.2	1,318	-0.02%
2023/09/01	2.3	466.95	2	465.01	467.00	0.3	1,326	0.02%
2023/08/31	1.1	462.98	0.8	462.50	459.00	0.3	1,325	0.02%
2023/08/30	0	464.50	0	0.00	463.50	0	1,321	0.00%
2023/08/29	0.3	464.39	0	0.00	461.50	0.3	1,329	0.02%
2023/08/28	0	0.00	1.3	467.00	465.00	-1.3	1,323	-0.10%
2023/08/25	1.1	455.13	3.2	455.59	454.50	-2.1	1,325	-0.16%
2023/08/24	4.1	460.74	1.7	463.21	461.00	2.4	1,337	0.18%
2023/08/23	1.3	457.27	1.2	459.36	460.00	0.1	1,364	0.01%
2023/08/22	0.1	449.95	0.3	449.64	447.50	-0.3	1,385	-0.02%
2023/08/21	3.4	449.08	1.2	449.32	447.00	2.2	1,398	0.16%
2023/08/18	2.1	455.91	0	460.00	456.00	2.1	1,396	0.15%
2023/08/17	6	452.76	3	453.50	457.50	3	1,405	0.22%
2023/08/16	2.3	450.43	1	449.50	451.00	1.3	1,404	0.09%
2023/08/15	2.2	459.69	0.1	460.43	458.00	2.2	1,403	0.15%
2023/08/14	1.1	467.81	4.1	465.46	463.50	-3	1,414	-0.21%
2023/08/11	0.1	474.99	0.1	475.00	472.50	0	1,414	0.00%
2023/08/10	4.3	472.04	1.3	473.54	472.00	3	1,428	0.21%
2023/08/09	3	481.00	1	486.00	479.00	2	1,421	0.14%
2023/08/08	2	484.13	1	482.00	481.00	1	1,423	0.07%
2023/08/07	4.1	495.42	11	497.91	495.00	-6.9	1,406	-0.49%
2023/08/04	1	501.05	0	0.00	501.00	1	1,408	0.07%
2023/08/02	5.8	500.32	1	506.80	499.00	4.7	1,403	0.34%
2023/08/01	1.1	515.60	1.2	516.00	512.00	-0.1	1,369	-0.01%
2023/07/31	0	518.46	0.2	518.11	514.00	-0.2	1,359	-0.01%
2023/07/28	0.1	517.00	1.3	517.15	519.00	-1.2	1,357	-0.09%
2023/07/27	1	513.00	2.2	514.34	512.00	-1.2	1,391	-0.08%
2023/07/26	2.2	511.58	2	507.00	506.00	0.2	1,391	0.01%
2023/07/25	2.1	524.06	1.3	525.35	523.00	0.8	1,383	0.06%
2023/07/24	1	510.91	2.1	510.00	508.00	-1	1,366	-0.08%
2023/07/21	2.2	506.71	3.2	511.86	511.00	-1	1,369	-0.07%
2023/07/20	0	0.00	1.1	520.99	520.00	-1.1	1,369	-0.08%
2023/07/19	5.2	519.04	2	526.62	517.00	3.2	1,359	0.23%
2023/07/18	7.3	534.58	7.3	526.22	542.00	0	1,334	0.00%
2023/07/17	3.3	534.76	5.1	533.52	530.00	-1.8	1,298	-0.14%
2023/07/14	9.3	525.69	14.4	529.94	532.00	-5.1	1,315	-0.39%
2023/07/13	12.9	518.50	3.2	517.97	514.00	9.8	1,286	0.76%
2023/07/12	9.4	515.16	6.6	515.65	515.00	2.8	1,264	0.22%
2023/07/11	0.1	496.50	1	498.00	495.50	-0.9	1,228	-0.08%
2023/07/10	3.3	492.88	2.5	496.78	490.00	0.8	1,249	0.06%
2023/07/07	3	490.00	0	0.00	491.00	3	1,255	0.24%
2023/07/06	1	497.00	1	495.56	493.50	0	1,253	0.00%
2023/07/05	1	500.00	2	502.00	500.00	-1	1,266	-0.08%
2023/07/04	2	501.47	2	499.53	503.00	0	1,266	0.00%
2023/07/03	2	497.01	0.5	499.83	498.00	1.6	1,267	0.12%
2023/06/30	4.1	498.64	2.2	500.14	497.00	2	1,292	0.15%
2023/06/29	2	496.00	0	497.00	498.00	2	1,293	0.15%
2023/06/28	4	495.74	0	498.00	491.00	4	1,313	0.31%
2023/06/27	7.2	491.04	7.3	493.51	494.00	-0.1	1,336	-0.01%
2023/06/26	1.3	495.08	0	0.00	491.50	1.3	1,335	0.10%
2023/06/21	5.7	495.81	5	495.00	493.50	0.7	1,335	0.05%
2023/06/20	0.4	507.49	0.2	507.00	507.00	0.2	1,331	0.01%
2023/06/19	0.6	512.53	0	0.00	511.00	0.6	1,367	0.05%
2023/06/16	0.1	514.83	0	0.00	513.00	0.1	1,372	0.01%
2023/06/15	2.2	514.98	1.2	516.58	516.00	1	1,368	0.07%
2023/06/14	1.1	512.95	0	0.00	512.00	1.1	1,409	0.07%
2023/06/13	1.1	517.90	1.2	516.91	518.00	-0.2	1,462	-0.01%
2023/06/12	0.3	508.43	0.7	511.03	509.00	-0.4	1,466	-0.02%
2023/06/09	0.2	507.67	5.5	511.47	511.00	-5.4	1,481	-0.36%
2023/06/08	2.1	509.92	0.2	508.00	507.00	1.9	1,496	0.12%
2023/06/07	2.2	508.76	1.2	511.24	514.00	1	1,504	0.07%
2023/06/06	0	507.52	1	510.98	511.00	-1	1,506	-0.07%
2023/06/05	1.1	512.09	2.2	512.91	513.00	-1.1	1,515	-0.07%
2023/06/02	2.4	504.08	1.2	505.65	505.00	1.2	1,531	0.08%
2023/06/01	0	504.28	1.5	505.33	504.00	-1.5	1,540	-0.10%
2023/05/31	2	506.49	1	508.00	504.00	1	1,563	0.07%
2023/05/30	0.5	505.56	3	507.03	509.00	-2.6	1,566	-0.17%
2023/05/29	1.1	507.18	7.1	509.28	507.00	-5.9	1,584	-0.37%
2023/05/26	1.6	499.97	1	499.15	499.00	0.5	1,568	0.03%
2023/05/25	1.6	491.09	0.1	490.50	491.50	1.5	1,559	0.10%
2023/05/24	2.1	490.73	0	491.27	492.00	2	1,566	0.13%
2023/05/23	1.1	489.68	3.5	488.59	491.00	-2.4	1,569	-0.15%
2023/05/22	0.1	483.45	0	0.00	482.00	0.1	1,564	0.00%
2023/05/19	0	486.00	2.8	484.90	484.50	-2.7	1,568	-0.17%
2023/05/18	0.2	485.45	9.4	484.89	484.50	-9.3	1,564	-0.59%
2023/05/17	3.2	475.44	2.2	476.60	476.50	0.9	1,561	0.06%
2023/05/16	0.2	473.50	0.1	477.00	475.50	0.1	1,568	0.01%
2023/05/15	1.3	465.67	16	465.47	465.00	-14.7	1,582	-0.93%
2023/05/12	2	463.75	1	468.00	464.00	1	1,595	0.06%
2023/05/11	0.2	468.28	0	0.00	466.50	0.2	1,594	0.01%
2023/05/10	4.3	471.64	0	0.00	471.00	4.3	1,612	0.27%
2023/05/09	0.1	477.49	2	477.50	477.00	-1.9	1,620	-0.12%
2023/05/08	2.2	480.87	4	480.25	479.50	-1.8	1,648	-0.11%
2023/05/05	16.7	478.82	1	477.00	479.00	15.7	1,667	0.94%
2023/05/04	2.2	474.19	2	474.00	475.00	0.2	1,707	0.01%
2023/05/03	10.1	475.17	18	479.75	472.50	-7.9	1,713	-0.46%
2023/05/02	2.3	489.41	0	489.61	491.00	2.3	1,702	0.13%
2023/04/28	16	485.59	0	0.00	481.00	16	1,778	0.90%
2023/04/27	1	480.98	1.3	482.83	482.00	-0.2	1,788	-0.01%
2023/04/26	1.5	475.65	0	475.50	476.50	1.4	1,821	0.08%
2023/04/25	0.1	480.27	27	479.98	478.50	-26.9	1,846	-1.46%
2023/04/24	3.1	475.70	0	0.00	477.00	3.1	1,855	0.17%
2023/04/21	0.1	483.84	0	0.00	477.00	0.1	1,880	0.00%
2023/04/20	0.2	483.35	2.1	483.27	482.00	-1.9	1,892	-0.10%
2023/04/19	6.3	487.73	2.2	484.14	481.00	4.1	1,930	0.21%
2023/04/18	0.1	506.27	1.4	498.44	497.50	-1.3	1,898	-0.07%
2023/04/17	3.3	507.53	0	0.00	507.00	3.3	1,900	0.17%
2023/04/14	1	516.00	1.4	514.98	514.00	-0.4	1,911	-0.02%
2023/04/13	0	516.00	0	516.00	517.00	0	1,919	0.00%
2023/04/12	0.3	518.61	0	0.00	518.00	0.3	1,901	0.02%
2023/04/11	6.4	520.88	0	0.00	522.00	6.4	1,904	0.34%
2023/04/10	2	519.50	5	521.60	519.00	-3	1,914	-0.16%
2023/04/07	3	513.67	1.1	514.88	513.00	1.9	1,899	0.10%
2023/04/06	3	513.00	1	513.00	512.00	2	1,899	0.11%
2023/03/31	0	520.00	5	520.00	518.00	-5	1,918	-0.26%
2023/03/30	2.1	513.09	2	515.00	515.00	0.1	1,905	0.01%
2023/03/29	5.1	514.92	3.2	509.88	511.00	1.9	1,915	0.10%
2023/03/28	0.1	516.96	2.2	516.35	517.00	-2.1	1,917	-0.11%
2023/03/27	0	527.00	1.2	524.57	528.00	-1.2	1,907	-0.06%
2023/03/24	2.1	526.94	4.6	525.57	525.00	-2.5	1,921	-0.13%
2023/03/23	4.5	522.35	1	524.97	526.00	3.5	1,916	0.18%
2023/03/22	9.8	519.18	16.1	515.70	523.00	-6.3	1,904	-0.33%
2023/03/21	13	508.92	1.2	505.87	509.00	11.9	1,883	0.63%
2023/03/20	5.3	503.11	2	506.00	506.00	3.3	1,889	0.18%
2023/03/17	8	506.94	9	503.44	502.00	-1	1,896	-0.05%
2023/03/16	4.1	502.43	7.1	501.77	505.00	-3	1,864	-0.16%
2023/03/15	18.3	495.19	2	490.75	487.50	16.3	1,844	0.88%
2023/03/14	3.1	490.53	1	489.50	488.50	2.1	1,835	0.11%
2023/03/13	3.1	498.12	1.2	497.08	497.00	1.9	1,835	0.10%
2023/03/10	2.1	504.62	1	504.02	504.00	1.1	1,829	0.06%
2023/03/09	2.4	517.35	0	0.00	514.00	2.4	1,864	0.13%
2023/03/08	2.3	511.73	3.3	514.97	517.00	-1.1	1,879	-0.06%
2023/03/07	5	517.79	9.1	518.67	515.00	-4	1,900	-0.21%
2023/03/06	1.1	510.01	1	510.01	510.00	0.1	1,897	0.01%
2023/03/03	8.7	507.74	2	506.50	504.00	6.7	1,917	0.35%
2023/03/02	1	509.00	1.1	509.38	508.00	-0.1	1,953	-0.01%
2023/03/01	0.1	508.96	0.5	511.00	512.00	-0.4	1,982	-0.02%
2023/02/24	3.1	515.79	2	517.00	512.00	1.1	1,982	0.06%
2023/02/23	0.5	519.90	2.4	521.69	525.00	-1.9	1,983	-0.10%
2023/02/22	1.1	506.19	5	508.80	511.00	-4	2,040	-0.19%
2023/02/21	2.4	521.38	3	523.00	523.00	-0.7	2,073	-0.03%
2023/02/20	1	521.88	1	519.00	521.00	0	2,164	0.00%
2023/02/17	7	518.71	7.4	513.60	517.00	-0.4	2,283	-0.02%
2023/02/16	2.2	521.86	1	520.00	519.00	1.2	2,347	0.05%
2023/02/15	1.1	516.98	0.1	519.55	513.00	0.9	2,482	0.04%
2023/02/14	3	519.67	3	523.33	524.00	0	2,580	0.00%
2023/02/13	6.4	515.09	7	522.29	523.00	-0.6	2,613	-0.02%
2023/02/10	3.4	534.77	2.2	531.65	531.00	1.2	2,653	0.05%
2023/02/09	0.2	541.47	1.2	544.48	543.00	-1	2,682	-0.04%
2023/02/08	2.1	536.09	6	539.83	540.00	-3.9	2,716	-0.14%
2023/02/07	3	527.32	0	529.00	526.00	3	2,755	0.11%
2023/02/06	1.2	523.51	2	525.50	524.00	-0.8	2,853	-0.03%
2023/02/03	1.2	542.00	3	542.67	542.00	-1.8	2,857	-0.06%
2023/02/02	5	542.20	14.2	541.64	547.00	-9.2	2,880	-0.32%
2023/02/01	2	524.50	2.2	524.91	527.00	-0.2	2,873	-0.01%
2023/01/31	4.2	522.86	5	522.80	523.00	-0.8	2,892	-0.03%
2023/01/30	11	518.28	10.7	522.13	530.00	0.3	2,883	0.01%
2023/01/17	4.2	487.68	4.1	490.15	493.00	0.1	2,823	0.00%
2023/01/16	1	487.00	5.3	489.37	493.50	-4.3	2,834	-0.15%
2023/01/13	8	485.00	12.2	483.87	486.00	-4.2	2,810	-0.15%
2023/01/12	2.2	478.85	6.4	478.08	481.00	-4.2	2,796	-0.15%
2023/01/11	4.1	476.73	18.1	475.21	477.00	-14.1	2,791	-0.50%
2023/01/10	8.2	468.55	1.1	467.96	470.00	7	2,790	0.25%
2023/01/09	6.2	462.00	9.9	463.71	468.00	-3.7	2,799	-0.13%
2023/01/06	0.7	443.45	3	444.34	445.00	-2.3	2,772	-0.08%
2023/01/05	10	439.35	5	437.10	436.00	5	2,791	0.18%
2023/01/04	3	442.00	1.1	443.99	443.00	1.9	2,809	0.07%
2023/01/03	0	0.00	1	438.00	438.00	-1	2,842	-0.04%
2022/12/30	1	428.99	1.1	432.02	427.50	0	2,854	0.00%
2022/12/29	2	426.50	1.3	423.50	430.50	0.8	2,868	0.03%
2022/12/28	1	431.49	0	0.00	428.00	1	2,899	0.03%
2022/12/27	0	437.00	2	438.50	440.00	-2	2,910	-0.07%
2022/12/26	1	437.98	1	435.00	438.00	0	2,937	0.00%
2022/12/23	2.3	437.53	0	0.00	435.50	2.3	2,979	0.08%
2022/12/22	3.3	447.53	0	447.50	447.00	3.3	2,987	0.11%
2022/12/21	0	444.50	0	0.00	441.50	0	3,010	0.00%
2022/12/20	7	447.77	9.3	450.62	443.50	-2.3	3,051	-0.08%
2022/12/19	2.1	453.57	1.1	457.26	455.50	1	3,079	0.03%
2022/12/16	1	462.92	0	0.00	455.50	1	3,084	0.03%
2022/12/15	7	468.36	2.1	468.76	471.50	5	3,080	0.16%
2022/12/14	2	463.05	1	467.99	470.50	1	3,097	0.03%
2022/12/13	0.1	459.88	1	460.50	454.50	-0.9	3,089	-0.03%
2022/12/12	2	454.26	1	457.00	460.50	1	3,086	0.03%
2022/12/09	1	466.95	1	468.50	463.00	0	3,108	0.00%
2022/12/08	0.1	464.00	1	461.00	464.00	-1	3,111	-0.03%
2022/12/07	7.1	469.42	5	469.08	462.00	2.1	3,132	0.07%
2022/12/06	8.2	479.38	8	478.88	476.50	0.2	3,112	0.00%
2022/12/05	2	493.67	3.1	494.77	485.50	-1.1	3,110	-0.03%
2022/12/02	2	487.94	1	488.94	489.00	1	3,109	0.03%
2022/12/01	6.4	486.29	10.1	486.30	486.00	-3.8	3,123	-0.12%
2022/11/30	2	471.00	1	472.00	470.00	1	3,087	0.03%
2022/11/29	6	466.15	5	463.90	465.00	1	3,087	0.03%
2022/11/28	3.1	471.83	4	472.63	472.00	-0.9	3,071	-0.03%
2022/11/25	0.5	482.77	0.5	483.60	480.00	0	3,082	0.00%
2022/11/24	13.2	481.67	15.3	483.61	484.50	-2.1	3,066	-0.07%
2022/11/23	6.3	475.08	5	472.10	466.00	1.3	3,034	0.04%
2022/11/22	4	472.50	17.1	469.49	476.50	-13.1	3,032	-0.43%
2022/11/21	5.1	477.07	3.2	472.84	475.00	1.9	3,019	0.06%
2022/11/18	10.3	478.60	2.2	478.89	476.00	8.1	3,014	0.27%
2022/11/17	12.1	487.24	5	486.33	486.00	7.1	2,952	0.24%
2022/11/16	10.3	493.46	17	493.70	495.00	-6.7	2,918	-0.23%
2022/11/15	13.5	480.95	17.6	481.70	499.00	-4.1	2,841	-0.14%
2022/11/14	12.1	461.12	7.3	460.98	463.50	4.8	2,743	0.17%
2022/11/11	26.8	456.14	18.2	455.95	460.00	8.6	2,687	0.32%
2022/11/10	16.1	417.37	24.2	417.27	424.00	-8.1	2,573	-0.32%
2022/11/09	2.1	400.72	9.4	400.78	402.00	-7.3	2,506	-0.29%
2022/11/08	13.7	396.57	13.2	397.43	391.00	0.5	2,482	0.02%
2022/11/07	10.8	381.33	7.2	383.88	382.50	3.5	2,425	0.15%
2022/11/04	2.4	375.86	2.1	374.08	379.50	0.3	2,415	0.01%
2022/11/03	6.2	365.33	10	367.51	372.00	-3.8	2,390	-0.16%
2022/11/02	37.1	363.49	28.5	364.09	362.50	8.6	2,358	0.37%
2022/11/01	4.5	360.25	4	361.88	359.50	0.4	2,257	0.02%
2022/10/31	1	355.05	2	358.01	358.50	-1	2,272	-0.04%
2022/10/28	2	344.78	1.1	345.63	350.00	1	2,254	0.04%
2022/10/27	2	350.76	2	353.74	354.00	0	2,250	0.00%
2022/10/26	1	341.50	3	338.00	341.50	-2	2,251	-0.09%
2022/10/25	6	339.41	5	340.90	335.50	1	2,242	0.05%
2022/10/24	2.1	342.65	1.3	350.03	340.50	0.8	2,264	0.03%
2022/10/21	3	344.80	3	341.67	339.00	0	2,266	0.00%
2022/10/20	2	338.75	3	338.50	341.00	-1	2,280	-0.04%
2022/10/19	2	348.21	1	351.00	342.50	1	2,289	0.04%
2022/10/18	3	353.33	3.2	349.81	350.00	-0.2	2,305	-0.01%
2022/10/17	1.2	342.99	0.1	348.69	351.50	1.2	2,354	0.05%
2022/10/14	5	351.77	3	351.82	353.00	2	2,372	0.08%
2022/10/13	2.1	342.86	3.1	337.52	333.50	-1	2,417	-0.04%
2022/10/12	3.1	345.02	3	343.50	344.00	0.1	2,419	0.00%
2022/10/11	10.3	348.66	9	346.78	340.50	1.3	2,422	0.05%
2022/10/07	4	382.00	5	375.70	374.00	-1	2,419	-0.04%
2022/10/06	7.1	385.69	3	385.00	388.50	4.1	2,431	0.17%
2022/10/05	9.1	385.05	7	390.36	384.50	2.1	2,444	0.08%
2022/10/04	1	376.50	2	375.96	376.50	-1	2,452	-0.04%
2022/10/03	3.1	358.70	0.1	360.00	359.00	3	2,449	0.12%
2022/09/30	4	360.74	4	354.88	366.50	0	2,450	0.00%
2022/09/29	0.1	360.39	0.1	364.50	359.50	0.1	2,451	0.00%
2022/09/28	7	366.44	8.1	372.61	362.00	-1.1	2,461	-0.04%
2022/09/27	11.3	374.66	7.2	375.57	378.00	4.2	2,458	0.17%
2022/09/26	0.4	391.05	1	382.00	382.00	-0.6	2,447	-0.02%
2022/09/23	0.2	414.51	0.1	413.25	408.00	0.1	2,455	0.01%
2022/09/22	2	416.25	2	415.50	416.50	0	2,497	0.00%
2022/09/21	0.1	427.92	0	427.00	422.50	0.1	2,562	0.00%
2022/09/20	2.1	436.99	0	0.00	434.00	2.1	2,603	0.08%
2022/09/19	0	435.00	0.1	433.00	431.50	0	2,630	0.00%
2022/09/16	6.4	441.80	2	441.25	432.00	4.4	2,637	0.17%
2022/09/15	4	454.14	2.1	458.01	450.00	2	2,637	0.08%
2022/09/14	14.2	445.96	12	449.92	455.00	2.2	2,663	0.08%
2022/09/13	0.2	465.73	0	0.00	464.00	0.2	2,660	0.01%
2022/09/12	3	468.50	3.1	467.70	468.50	-0.1	2,681	0.00%
2022/09/08	5	455.40	6	455.84	458.00	-1	2,706	-0.04%
2022/09/07	2.1	441.75	2	443.31	440.00	0.1	2,715	0.00%
2022/09/06	3	454.15	3.1	455.38	452.00	0	2,699	0.00%
2022/09/05	5.4	454.04	2	453.00	453.00	3.4	2,704	0.13%
2022/09/02	3.1	469.38	2.1	471.48	466.00	1	2,719	0.04%
2022/09/01	5.3	468.98	5.3	469.86	471.50	0	2,727	0.00%
2022/08/31	4.2	481.41	3	482.33	486.00	1.2	2,755	0.04%
2022/08/30	1.1	472.64	4	479.28	482.00	-2.9	2,744	-0.11%
2022/08/29	7.5	473.40	5	472.01	471.00	2.4	2,740	0.09%
2022/08/26	1.4	508.15	3.1	506.97	500.00	-1.7	2,726	-0.06%
2022/08/25	4.2	499.26	1	500.02	501.00	3.2	2,747	0.11%
2022/08/24	1.2	492.55	0.1	491.00	489.00	1.1	2,761	0.04%
2022/08/23	5	491.79	5	491.80	490.50	0	2,831	0.00%
2022/08/22	1.2	506.44	2	508.99	497.00	-0.8	2,895	-0.03%
2022/08/19	6.5	515.34	5.1	515.79	514.00	1.4	2,890	0.05%
2022/08/18	8	501.30	7.1	497.47	506.00	0.9	2,873	0.03%
2022/08/17	3.2	507.35	3.1	503.72	503.00	0.2	2,864	0.01%
2022/08/16	11.6	508.40	11.1	510.26	509.00	0.5	2,871	0.02%
2022/08/15	12	490.21	12.4	492.05	495.00	-0.4	2,840	-0.01%
2022/08/12	1	484.43	3	483.84	484.50	-2	2,828	-0.07%
2022/08/11	10.2	477.80	6.1	480.80	481.50	4.1	2,846	0.14%
2022/08/10	3.2	467.02	1	465.55	464.00	2.2	2,850	0.08%
2022/08/09	5	475.61	6	477.84	475.00	-1	2,861	-0.03%
2022/08/08	4.1	470.44	4	472.38	474.00	0.1	2,896	0.00%
2022/08/05	4	467.85	4.1	468.85	475.50	-0.1	2,966	0.00%
2022/08/04	13.2	453.18	16.1	449.61	448.00	-2.9	2,946	-0.10%
2022/08/03	4.1	453.28	4.1	456.65	457.50	0	2,951	0.00%
2022/08/02	5.1	449.21	5	449.60	455.00	0.1	2,956	0.00%
2022/08/01	2	461.50	2	457.01	462.50	0	2,954	0.00%
2022/07/29	5	465.48	20.1	460.10	454.00	-15	2,974	-0.51%
2022/07/28	12	465.87	22.1	461.89	459.00	-10.1	2,996	-0.34%
2022/07/27	9.2	450.35	6	452.25	459.50	3.2	3,024	0.11%
2022/07/26	12.1	446.94	7.3	448.52	446.00	4.8	3,003	0.16%
2022/07/25	13.1	460.74	5.2	462.09	461.00	7.9	2,993	0.26%
2022/07/22	19.4	475.38	22.1	476.29	478.00	-2.7	2,992	-0.09%
2022/07/21	11.1	456.03	9	457.45	465.00	2.1	3,011	0.07%
2022/07/20	61.2	448.48	47	451.82	449.50	14.2	3,009	0.47%
2022/07/19	6	425.00	6.1	425.29	430.50	-0.1	2,986	0.00%
2022/07/18	3	435.50	4.3	436.00	436.50	-1.3	2,973	-0.04%
2022/07/15	8.2	426.48	5	426.80	435.50	3.2	2,952	0.11%
2022/07/14	24.2	416.64	20.1	412.38	422.00	4.1	2,945	0.14%
2022/07/13	7.5	417.42	8	410.19	408.50	-0.5	2,908	-0.02%
2022/07/12	1.1	404.50	4.1	411.26	403.50	-3	2,880	-0.10%
2022/07/11	5	437.40	5.1	436.88	435.50	-0.1	2,857	0.00%
2022/07/08	7.2	436.80	22.2	438.03	433.50	-15.1	2,844	-0.53%
2022/07/07	21.1	421.89	5.2	419.11	423.50	15.9	2,822	0.56%
2022/07/06	2.1	428.48	3	428.50	407.50	-0.9	2,814	-0.03%
2022/07/05	7.1	424.22	1	430.00	428.00	6.1	2,787	0.22%
2022/07/04	0.1	429.88	1	428.56	430.50	-0.9	2,771	-0.03%
2022/07/01	8.2	450.21	8.2	445.61	436.50	0	2,738	0.00%
2022/06/30	6.2	460.50	12.3	458.58	453.00	-6.1	2,687	-0.23%
2022/06/29	16.3	471.82	14	470.65	475.50	2.3	2,631	0.09%
2022/06/28	8.5	498.18	9	492.79	493.00	-0.5	2,549	-0.02%
2022/06/27	9.1	517.92	10	520.80	519.00	-1	2,498	-0.04%
2022/06/24	3	494.84	2.1	497.36	492.00	0.9	2,467	0.04%
2022/06/23	11	498.04	8	498.38	497.00	3	2,459	0.12%
2022/06/22	8.1	507.71	6	505.33	501.00	2.1	2,455	0.09%
2022/06/21	7.1	511.47	6	511.33	521.00	1.1	2,429	0.05%
2022/06/20	4	514.01	5	513.19	502.00	-1	2,415	-0.04%
2022/06/17	20.1	534.29	17.1	531.89	530.00	3	2,381	0.13%
2022/06/16	8.2	577.46	5.1	571.18	558.00	3.1	2,362	0.13%
2022/06/15	5.1	579.60	2	579.00	576.00	3.1	2,360	0.13%
2022/06/14	2	573.96	3	575.69	584.00	-1	2,421	-0.04%
2022/06/13	10.5	585.58	21.3	582.92	577.00	-10.9	2,456	-0.44%
2022/06/10	7.4	613.12	6	614.00	617.00	1.4	2,452	0.06%
2022/06/09	21.2	622.49	21.1	625.43	625.00	0.1	2,452	0.00%
2022/06/08	4	606.75	3.1	610.08	606.00	1	2,400	0.04%
2022/06/07	2.2	609.51	0	0.00	608.00	2.2	2,419	0.09%
2022/06/06	4.2	615.28	4.1	619.67	618.00	0.1	2,428	0.01%
2022/06/02	1.1	622.83	2.2	617.97	626.00	-1.2	2,463	-0.05%
2022/06/01	3.2	619.33	2.2	620.97	622.00	1	2,500	0.04%
2022/05/31	14.1	617.26	14.4	620.18	624.00	-0.2	2,499	-0.01%
2022/05/30	8.2	600.87	8.4	594.78	604.00	-0.3	2,425	-0.01%
2022/05/27	1.1	548.37	5.1	548.28	557.00	-4	2,347	-0.17%
2022/05/26	7	542.57	5	540.80	538.00	2	2,358	0.09%
2022/05/25	5	549.40	3	545.00	547.00	2	2,377	0.09%
2022/05/24	9.1	555.05	9	542.89	540.00	0.1	2,407	0.01%
2022/05/23	8.1	572.77	6	567.00	567.00	2.1	2,377	0.09%
2022/05/20	3	569.34	2	573.49	574.00	1	2,382	0.04%
2022/05/19	6.3	560.97	9	567.44	575.00	-2.8	2,374	-0.12%
2022/05/18	16.4	579.48	14.1	576.80	575.00	2.4	2,354	0.10%
2022/05/17	13	571.00	10	568.41	574.00	3	2,334	0.13%
2022/05/16	21.2	570.73	17.2	565.14	561.00	4	2,328	0.17%
2022/05/13	9.2	544.62	14.1	557.57	556.00	-4.9	2,284	-0.21%
2022/05/12	7.1	521.02	7.1	516.80	514.00	0	2,236	0.00%
2022/05/11	4	533.49	7	536.71	533.00	-3	2,286	-0.13%
2022/05/10	14.1	525.50	11.1	527.15	527.00	3	2,348	0.13%
2022/05/09	8.1	532.62	7.2	533.70	528.00	0.9	2,396	0.04%
2022/05/06	1.2	545.63	1.2	549.35	554.00	-0.1	2,483	0.00%
2022/05/05	12.2	568.84	10	568.90	569.00	2.2	2,574	0.08%
2022/05/04	6.2	546.40	5.2	546.43	543.00	1	2,529	0.04%
2022/05/03	0.1	517.73	0.2	516.00	519.00	-0.1	2,508	0.00%
2022/04/29	1.2	529.64	1	521.00	520.00	0.2	2,569	0.01%
2022/04/28	6.1	514.94	5.3	516.12	516.00	0.8	2,592	0.03%
2022/04/27	9.3	499.44	9.5	498.96	498.00	-0.2	2,596	-0.01%
2022/04/26	1.1	535.46	0	543.00	531.00	1.1	2,571	0.04%
2022/04/25	1.6	547.45	2	556.46	549.00	-0.5	2,611	-0.02%
2022/04/22	1.3	583.72	1	582.04	579.00	0.3	2,619	0.01%
2022/04/21	0.1	592.25	1	588.03	592.00	-0.9	2,645	-0.03%
2022/04/20	2.3	594.25	1	592.06	580.00	1.3	2,695	0.05%
2022/04/19	2.1	602.04	0	0.00	601.00	2.1	2,754	0.08%
2022/04/18	0.1	602.63	0	0.00	600.00	0.1	2,788	0.00%
2022/04/15	2.2	608.21	2	603.49	602.00	0.2	2,794	0.01%
2022/04/14	0	619.57	1	621.00	623.00	-1	2,796	-0.03%
2022/04/13	1	612.25	0	0.00	620.00	1	2,823	0.04%
2022/04/12	3.2	612.51	1.1	612.98	612.00	2.1	2,839	0.07%
2022/04/11	6	635.03	4.5	631.67	630.00	1.5	2,830	0.05%
2022/04/08	0	656.88	1.7	653.00	654.00	-1.6	2,850	-0.06%
2022/04/07	1	665.01	2	662.54	663.00	-1	2,862	-0.04%
2022/04/06	1	666.05	0	667.00	666.00	1	2,896	0.03%
2022/04/01	0	0.00	0.1	670.43	675.00	-0.1	2,917	0.00%
2022/03/31	0.2	672.33	2	672.50	671.00	-1.9	2,950	-0.06%
2022/03/30	1	671.05	0	674.00	672.00	1	2,961	0.03%
2022/03/29	0	665.00	6	664.00	665.00	-6	3,028	-0.20%
2022/03/28	3.3	658.40	5	659.60	661.00	-1.7	3,022	-0.06%
2022/03/25	5.2	673.61	3.1	671.59	671.00	2.1	3,013	0.07%
2022/03/24	1	666.38	4	683.25	685.00	-3	2,991	-0.10%
2022/03/23	10.1	673.41	1	673.00	673.00	9.1	2,997	0.30%
2022/03/22	1.2	669.57	2.1	675.62	674.00	-0.9	3,025	-0.03%
2022/03/21	1	682.01	1.1	687.75	674.00	-0.1	3,033	0.00%
2022/03/18	5.2	680.02	3.1	675.66	674.00	2.1	3,026	0.07%
2022/03/17	9.4	677.75	12.2	672.64	679.00	-2.8	3,000	-0.09%
2022/03/16	10.2	635.89	13	633.62	634.00	-2.8	2,934	-0.10%
2022/03/15	5.2	620.38	6.1	617.29	606.00	-0.9	2,888	-0.03%
2022/03/14	4	644.80	4.3	643.45	642.00	-0.2	2,880	-0.01%
2022/03/11	0	634.42	1.1	632.43	638.00	-1	2,886	-0.04%
2022/03/10	3	645.35	2	641.07	640.00	1	2,894	0.03%
2022/03/09	1.3	626.63	3.1	633.40	629.00	-1.9	2,881	-0.06%
2022/03/08	8.2	622.80	7.1	622.23	615.00	1.1	2,874	0.04%
2022/03/07	17.4	637.64	37	646.46	625.00	-19.6	2,849	-0.69%
2022/03/04	2.2	676.61	1.5	684.33	671.00	0.7	2,799	0.02%
2022/03/03	7.2	702.33	2	689.55	690.00	5.1	2,801	0.18%
2022/03/02	0	697.63	1	699.00	698.00	-1	2,822	-0.03%
2022/03/01	5.1	690.88	4	688.50	700.00	1.1	2,839	0.04%
2022/02/25	8.2	689.69	4	684.25	688.00	4.2	2,907	0.14%
2022/02/24	3.5	688.83	3	690.36	686.00	0.5	2,908	0.02%
2022/02/23	7	708.15	4	707.75	710.00	3	2,923	0.10%
2022/02/22	5.3	707.40	2	707.00	705.00	3.3	2,936	0.11%
2022/02/21	2.1	712.68	8	713.41	720.00	-6	2,919	-0.20%
2022/02/18	8.3	715.34	1.2	717.18	715.00	7.1	2,926	0.24%
2022/02/17	2.1	719.60	2	717.02	717.00	0.1	2,919	0.00%
2022/02/16	7.3	725.42	2.1	724.63	722.00	5.3	2,917	0.18%
2022/02/15	3.2	723.08	5.1	726.76	719.00	-1.9	2,924	-0.07%
2022/02/14	4.2	722.20	4	720.50	719.00	0.2	2,917	0.01%
2022/02/11	8.8	723.80	5	728.20	735.00	3.8	2,921	0.13%
2022/02/10	15.2	723.85	26	722.93	732.00	-10.8	2,865	-0.38%
2022/02/09	13.2	700.55	6.1	698.60	699.00	7.1	2,804	0.25%
2022/02/08	18.2	704.99	11.1	705.20	694.00	7	2,763	0.26%
2022/02/07	15.5	720.27	13.3	722.89	720.00	2.2	2,658	0.08%
2022/01/26	2.2	770.40	3	766.67	771.00	-0.8	2,581	-0.03%
2022/01/25	4.2	769.25	7	770.86	769.00	-2.8	2,621	-0.11%
2022/01/24	6.1	784.56	4	789.74	781.00	2.1	2,620	0.08%
2022/01/21	3.3	768.14	0	780.00	764.00	3.3	2,591	0.13%
2022/01/20	4.4	791.47	2	789.50	785.00	2.4	2,557	0.09%
2022/01/19	7.2	781.68	10	783.91	795.00	-2.8	2,525	-0.11%
2022/01/18	15.4	809.18	5	817.76	800.00	10.3	2,476	0.42%
2022/01/17	9.1	841.22	3	839.67	841.00	6.1	2,431	0.25%
2022/01/14	5.1	853.13	4	862.00	860.00	1.1	2,393	0.05%
2022/01/13	3	885.67	7.2	886.79	884.00	-4.2	2,366	-0.18%
2022/01/12	5.1	877.05	10	874.00	872.00	-4.9	2,330	-0.21%
2022/01/11	7.1	828.06	15	826.33	820.00	-8	2,252	-0.35%
2022/01/10	0	830.00	0	836.00	838.00	0	2,225	0.00%
2022/01/07	0.1	843.31	2	848.49	834.00	-2	2,242	-0.09%
2022/01/06	3.1	853.49	3	853.95	845.00	0.2	2,238	0.01%
2022/01/05	3.4	879.26	1.1	885.70	879.00	2.4	2,240	0.11%
2022/01/04	0.1	884.64	2.2	884.59	885.00	-2.1	2,239	-0.09%
2022/01/03	4	875.24	2.2	891.62	871.00	1.8	2,234	0.08%
2021/12/30	14	887.00	4	884.26	888.00	10	2,236	0.45%
2021/12/29	4	888.50	5.3	882.53	875.00	-1.3	2,236	-0.06%
2021/12/28	3.1	870.57	2.2	874.51	872.00	0.9	2,230	0.04%
2021/12/27	1.1	866.35	1.2	868.91	857.00	-0.1	2,238	-0.01%
2021/12/24	1.1	845.06	3.2	847.46	846.00	-2.1	2,234	-0.10%
2021/12/23	25.1	834.64	26.1	837.62	846.00	-0.9	2,237	-0.04%
2021/12/22	0	0.00	1	805.99	806.00	-1	2,184	-0.05%
2021/12/21	0	802.17	0	0.00	802.00	0	2,211	0.00%
2021/12/20	1	800.03	0	0.00	802.00	1	2,215	0.05%
2021/12/17	4.2	807.43	3	810.33	806.00	1.2	2,219	0.05%
2021/12/16	1	811.03	6.2	814.61	821.00	-5.1	2,223	-0.23%
2021/12/15	5.2	799.88	4	798.75	798.00	1.2	2,197	0.05%
2021/12/14	2.3	797.88	0	0.00	795.00	2.3	2,193	0.10%
2021/12/13	2.1	806.62	1.1	810.92	804.00	1	2,186	0.05%
2021/12/10	3	808.71	2	812.50	813.00	1	2,201	0.05%
2021/12/09	5.1	808.43	1.2	815.77	809.00	3.9	2,201	0.18%
2021/12/08	1.2	807.20	3	815.66	806.00	-1.8	2,203	-0.08%
2021/12/07	3.1	803.64	1	803.00	801.00	2.1	2,206	0.10%
2021/12/06	4	818.25	1	812.00	812.00	3	2,189	0.14%
2021/12/03	1	809.01	5.1	813.44	819.00	-4	2,190	-0.18%
2021/12/02	3.2	800.49	2.3	800.62	802.00	0.9	2,200	0.04%
2021/12/01	8.2	807.02	5	808.64	813.00	3.1	2,217	0.14%
2021/11/30	3.2	829.34	4	828.76	815.00	-0.9	2,207	-0.04%
2021/11/29	2.4	823.61	6	814.83	826.00	-3.6	2,201	-0.16%
2021/11/26	12.2	816.47	13.4	820.00	808.00	-1.2	2,189	-0.06%
2021/11/25	2	846.00	0	0.00	846.00	2	2,179	0.09%
2021/11/24	23.1	868.68	27	867.22	852.00	-3.9	2,195	-0.18%
2021/11/23	13	841.22	7.2	831.27	834.00	5.8	2,138	0.27%
2021/11/22	2.1	830.95	3.1	832.57	844.00	-1	2,175	-0.04%
2021/11/19	6	813.33	7.1	819.51	810.00	-1.1	2,182	-0.05%
2021/11/18	1	796.00	0	801.00	808.00	1	2,193	0.05%
2021/11/17	1	807.77	0	0.00	804.00	1	2,201	0.05%
2021/11/16	1.1	797.89	1	794.02	796.00	0.1	2,203	0.00%
2021/11/15	0.2	799.00	4	794.50	799.00	-3.8	2,215	-0.17%
2021/11/12	6	795.14	5	795.82	786.00	1	2,228	0.04%
2021/11/11	2.1	790.79	1.1	791.97	799.00	1	2,219	0.05%
2021/11/10	1.2	794.34	1	790.11	795.00	0.1	2,231	0.01%
2021/11/09	0.1	778.11	1	779.00	779.00	-0.9	2,219	-0.04%
2021/11/08	2.2	770.09	0	0.00	758.00	2.2	2,240	0.10%
2021/11/05	4.2	773.55	0	772.50	773.00	4.2	2,243	0.19%
2021/11/04	1.1	755.31	1	759.01	755.00	0.1	2,220	0.00%
2021/11/03	8.1	761.22	10	766.80	751.00	-2	2,217	-0.09%
2021/11/02	13	779.40	9	781.56	771.00	4	2,191	0.18%
2021/11/01	3	774.64	1.1	769.13	780.00	2	2,137	0.09%
2021/10/29	4	766.75	3	762.33	760.00	1	2,149	0.05%
2021/10/28	2.1	749.48	5	753.20	746.00	-2.9	2,115	-0.14%
2021/10/27	3	748.99	2	749.50	750.00	1	2,108	0.05%
2021/10/26	1	749.00	0	747.00	743.00	1	2,099	0.05%
2021/10/25	7	746.29	7.3	747.27	749.00	-0.3	2,094	-0.01%
2021/10/22	2.3	767.19	0	0.00	760.00	2.3	2,077	0.11%
2021/10/21	2	767.00	2	770.00	761.00	0	2,075	0.00%
2021/10/20	2.1	773.53	1	779.00	770.00	1.1	2,067	0.05%
2021/10/19	1	770.00	1	769.00	770.00	0	2,047	0.00%
2021/10/18	1	758.00	0	761.00	748.00	1	2,036	0.05%
2021/10/15	0	765.00	0	0.00	763.00	0	2,037	0.00%
2021/10/14	1.3	741.77	2	740.50	743.00	-0.7	2,022	-0.03%
2021/10/13	3.1	747.34	1	746.00	734.00	2.1	2,003	0.10%
2021/10/12	2	761.50	2	765.50	765.00	0	1,968	0.00%
2021/10/08	1.6	780.67	1	782.00	782.00	0.6	1,951	0.03%
2021/10/07	3.2	783.00	4	776.31	784.00	-0.9	1,941	-0.04%
2021/10/06	5.1	747.56	3	742.67	739.00	2.1	1,956	0.11%
2021/10/05	1.1	745.62	0	0.00	749.00	1.1	1,935	0.06%
2021/10/04	2.5	745.97	1	748.99	736.00	1.5	1,913	0.08%
2021/10/01	2.9	773.81	1	777.00	767.00	1.9	1,892	0.10%
2021/09/30	0.5	802.46	0	0.00	795.00	0.5	1,859	0.03%
2021/09/29	3.1	799.72	1	803.00	798.00	2.1	1,843	0.11%
2021/09/28	2	830.50	2	830.50	830.00	0	1,829	0.00%
2021/09/27	0	847.00	0.1	850.00	844.00	0	1,821	0.00%
2021/09/24	4	864.98	1	856.00	853.00	3	1,840	0.16%
2021/09/23	3	868.66	3.1	874.81	859.00	-0.1	1,885	-0.01%
2021/09/22	1	845.00	0.1	854.71	845.00	0.9	1,908	0.05%
2021/09/17	0	880.00	0	877.00	879.00	0	1,896	0.00%
2021/09/16	0	881.05	2	886.50	875.00	-2	1,916	-0.10%
2021/09/15	4.2	909.94	8	889.00	888.00	-3.8	1,970	-0.19%
2021/09/14	1	913.00	1	898.00	895.00	0	1,992	0.00%
2021/09/13	0	906.07	0	0.00	895.00	0	2,000	0.00%
2021/09/10	1	894.01	1.3	910.13	920.00	-0.3	2,004	-0.02%
2021/09/09	0.1	885.00	0.5	864.16	891.00	-0.4	2,029	-0.02%
2021/09/08	0	870.67	0.2	867.98	865.00	-0.2	2,048	-0.01%
2021/09/07	10.4	893.55	10.6	884.47	873.00	-0.2	2,047	-0.01%
2021/09/06	4.1	895.23	5.2	898.91	901.00	-1.1	2,027	-0.05%
2021/09/03	2.3	876.15	3.3	881.92	885.00	-0.9	1,996	-0.05%
2021/09/02	3	868.98	2	859.75	854.00	1	1,983	0.05%
2021/09/01	3	865.66	3	868.00	867.00	0	2,013	0.00%
2021/08/31	3.1	874.51	2.1	866.91	870.00	1	2,052	0.05%
2021/08/30	11	871.64	12.6	871.24	873.00	-1.6	2,052	-0.08%
2021/08/27	8.5	850.24	9.3	851.34	849.00	-0.8	2,050	-0.04%
2021/08/26	6.3	847.19	5.1	862.21	821.00	1.1	2,048	0.06%
2021/08/25	2	834.00	4.2	830.51	855.00	-2.2	2,000	-0.11%
2021/08/24	2.1	777.56	1.2	783.00	778.00	0.9	1,960	0.05%
2021/08/23	2.5	777.88	4	771.50	785.00	-1.5	1,990	-0.08%
2021/08/20	4.4	764.70	4.2	766.46	754.00	0.2	1,996	0.01%
2021/08/19	3	775.33	4	772.50	777.00	-1	2,017	-0.05%
2021/08/18	5.5	767.45	5.1	764.63	783.00	0.4	2,067	0.02%
2021/08/17	9.1	766.54	6	772.00	750.00	3.1	2,165	0.15%
2021/08/16	2.2	785.48	3.1	786.61	790.00	-0.9	2,160	-0.04%
2021/08/13	0.1	777.68	1	789.00	768.00	-0.9	2,158	-0.04%
2021/08/12	5.2	783.33	5	785.40	791.00	0.2	2,150	0.01%
2021/08/11	2.2	805.18	3.2	800.15	799.00	-1	2,137	-0.04%
2021/08/10	1.1	832.27	0	0.00	829.00	1.1	2,174	0.05%
2021/08/09	0.1	854.75	0	855.00	847.00	0.1	2,232	0.00%
2021/08/06	2	864.00	1	865.00	863.00	1	2,294	0.05%
2021/08/05	1	890.00	1	893.03	890.00	0	2,368	0.00%
2021/08/04	1.1	890.42	0.1	896.82	893.00	1	2,485	0.04%
2021/08/03	3	855.04	0	0.00	865.00	3	2,547	0.12%
2021/08/02	0.1	862.00	1	858.00	860.00	-0.9	2,613	-0.04%
2021/07/30	1	847.51	0	861.00	847.00	1	2,711	0.04%
2021/07/29	0	846.00	0	857.00	862.00	0	2,830	0.00%
2021/07/28	1.3	865.40	0	0.00	842.00	1.3	2,959	0.04%
2021/07/27	3.3	875.26	3.1	873.84	873.00	0.2	2,990	0.01%
2021/07/26	1	875.00	5.1	886.45	891.00	-4.1	2,991	-0.14%
2021/07/23	0	880.67	2	889.00	867.00	-2	3,018	-0.07%
2021/07/22	0	890.00	2	875.19	875.00	-2	3,027	-0.07%
2021/07/21	3.1	888.15	1	889.00	872.00	2.1	3,049	0.07%
2021/07/20	1.2	880.43	0.2	887.16	877.00	1	3,076	0.03%
2021/07/19	0.1	892.00	0	900.00	891.00	0.1	3,111	0.00%
2021/07/16	1.1	894.14	0.1	901.68	894.00	1	3,176	0.03%
2021/07/15	3.2	901.04	3.2	902.72	905.00	0	3,255	0.00%
2021/07/14	14.1	920.07	5.7	931.31	915.00	8.4	3,378	0.25%
2021/07/13	5.1	941.04	9.4	940.60	933.00	-4.3	3,432	-0.12%
2021/07/12	0.3	902.67	0	903.00	901.00	0.3	3,404	0.01%
2021/07/09	5.1	884.30	1	887.05	886.00	4.1	3,422	0.12%
2021/07/08	2	907.49	2.2	905.64	900.00	-0.2	3,465	-0.01%
2021/07/07	1.1	907.18	1	902.00	911.00	0.1	3,498	0.00%
2021/07/02	6	912.50	6.1	907.66	907.00	-0.1	3,751	0.00%
2021/07/01	1.1	903.08	2	901.03	900.00	-0.9	3,789	-0.02%
2021/06/30	1.1	943.04	2.2	932.77	919.00	-1.1	3,849	-0.03%
2021/06/29	5.1	934.22	21.3	926.76	910.00	-16.1	3,845	-0.42%
2021/06/28	3	905.04	0.2	909.34	905.00	2.9	3,840	0.07%
2021/06/25	4.1	921.27	3.1	919.82	920.00	1	3,876	0.03%
2021/06/24	21.2	922.96	8.5	913.92	935.00	12.7	3,904	0.32%
2021/06/23	2.3	891.77	5	880.26	887.00	-2.8	3,876	-0.07%
2021/06/22	1	874.73	1	860.00	855.00	0	3,866	0.00%
2021/06/21	1.1	863.38	2.4	867.32	865.00	-1.4	3,889	-0.04%
2021/06/18	6.8	899.99	6.7	898.17	883.00	0.1	3,902	0.00%
2021/06/17	3.6	882.45	4.1	882.22	885.00	-0.5	3,891	-0.01%
2021/06/16	6	865.99	5.2	867.79	856.00	0.8	3,902	0.02%
2021/06/15	8.2	860.85	2	873.95	862.00	6.2	3,950	0.16%
2021/06/11	3	867.97	33	869.36	857.00	-30	4,043	-0.74%
2021/06/10	8.2	875.52	10.1	872.12	868.00	-1.9	4,123	-0.05%
2021/06/09	11.2	875.56	12.2	875.20	873.00	-1	4,152	-0.02%
2021/06/08	4.7	874.80	8.5	873.54	862.00	-3.8	4,159	-0.09%
2021/06/07	3.4	852.56	3	851.00	852.00	0.4	4,184	0.01%
2021/06/04	3.3	852.70	4	855.00	852.00	-0.7	4,235	-0.02%
2021/06/03	7.4	838.00	10.1	840.10	850.00	-2.7	4,281	-0.06%
2021/06/02	3	831.33	4.4	826.47	816.00	-1.4	4,317	-0.03%
2021/06/01	12.1	840.89	12.2	837.34	838.00	-0.2	4,418	0.00%
2021/05/28	6.1	800.31	5	803.59	799.00	1.1	4,509	0.02%
2021/05/27	6.2	796.70	7.1	793.25	791.00	-0.9	4,561	-0.02%
2021/05/26	9.2	806.49	10.2	808.10	805.00	-1	4,624	-0.02%
2021/05/25	12.5	784.03	10.2	789.53	805.00	2.3	4,654	0.05%
2021/05/24	4	752.48	5.3	750.53	743.00	-1.3	4,717	-0.03%
2021/05/21	8	758.00	7.2	756.34	760.00	0.8	4,807	0.02%
2021/05/20	2.3	749.95	3.2	751.45	742.00	-0.8	4,908	-0.02%
2021/05/19	3.1	752.97	10	755.70	752.00	-6.9	4,972	-0.14%
2021/05/18	13.1	751.37	32.2	753.55	754.00	-19.1	5,021	-0.38%
2021/05/17	25.5	720.77	31.7	730.99	738.00	-6.2	5,010	-0.12%
2021/05/14	9.6	722.00	10.2	724.86	715.00	-0.7	4,974	-0.01%
2021/05/13	16.2	675.98	18.1	675.73	689.00	-2	4,943	-0.04%
2021/05/12	13.2	675.89	10.7	678.14	650.00	2.5	4,882	0.05%
2021/05/11	18.5	674.50	15.2	680.85	676.00	3.2	4,810	0.07%
2021/05/10	15.3	733.89	10.3	725.18	711.00	5	4,760	0.10%
2021/05/07	16.3	733.11	13.1	729.96	766.00	3.2	4,737	0.07%
2021/05/06	13.2	743.69	13.2	744.08	727.00	0	4,665	0.00%
2021/05/05	62.4	788.50	76.6	789.06	769.00	-14.2	4,590	-0.31%
2021/05/04	7.7	845.58	7.2	838.07	854.00	0.5	4,524	0.01%
2021/05/03	2.5	853.91	3.5	850.47	840.00	-1	4,615	-0.02%
2021/04/29	11	864.36	5.3	873.44	864.00	5.7	4,727	0.12%
2021/04/28	6	854.51	6.1	857.48	853.00	-0.1	4,728	0.00%
2021/04/27	8.4	863.35	10	866.51	864.00	-1.7	4,756	-0.04%
2021/04/26	3.3	861.10	5.1	866.36	861.00	-1.8	4,765	-0.04%
2021/04/23	11.2	845.94	6.3	837.62	840.00	4.8	4,784	0.10%
2021/04/22	33.9	851.87	13.3	838.14	811.00	20.6	4,871	0.42%
2021/04/21	30.1	882.87	50.1	887.66	866.00	-20	4,903	-0.41%
2021/04/20	57.1	880.53	48.2	892.86	875.00	8.9	4,868	0.18%
2021/04/19	7.5	826.63	9.3	826.71	831.00	-1.9	4,775	-0.04%
2021/04/16	4.1	795.51	4	795.75	797.00	0.1	4,763	0.00%
2021/04/15	1.3	792.83	0	0.00	801.00	1.3	4,809	0.03%
2021/04/14	9.6	780.70	9.2	777.63	778.00	0.4	4,813	0.01%
2021/04/13	1.3	810.25	3.7	802.90	792.00	-2.4	4,820	-0.05%
2021/04/12	6.2	812.66	4.4	805.33	798.00	1.8	4,804	0.04%
2021/04/09	6.4	822.44	5.3	825.44	820.00	1.1	4,817	0.02%
2021/04/08	10.7	818.22	24.3	817.43	832.00	-13.6	4,804	-0.28%
2021/04/07	10.4	784.08	8.1	783.71	787.00	2.3	4,807	0.05%
2021/04/06	8.7	775.50	14.7	779.15	795.00	-6	4,897	-0.12%
2021/04/01	4	754.78	6	759.66	759.00	-2	4,860	-0.04%
2021/03/31	3	751.66	4	750.25	750.00	-1	4,846	-0.02%
2021/03/30	9.1	743.43	11.1	743.76	754.00	-2	4,839	-0.04%
2021/03/29	7	737.44	14.1	741.27	738.00	-7.1	4,899	-0.14%
2021/03/26	5.1	719.04	5	720.00	721.00	0	4,978	0.00%
2021/03/25	11	720.09	6.4	719.45	716.00	4.6	4,978	0.09%
2021/03/24	4	727.74	5	729.00	730.00	-1	4,997	-0.02%
2021/03/23	6.1	721.32	2.1	725.12	717.00	4	4,977	0.08%
2021/03/22	11	728.10	11.2	727.71	717.00	-0.2	4,979	0.00%
2021/03/19	6.1	720.72	7.3	720.43	719.00	-1.2	4,946	-0.02%
2021/03/18	18.3	748.78	16.3	750.47	740.00	2	4,913	0.04%
2021/03/17	24.4	755.44	12.1	755.69	743.00	12.3	4,885	0.25%
2021/03/16	13.6	771.46	16.9	763.89	770.00	-3.3	4,819	-0.07%
2021/03/15	13	744.38	15	747.39	744.00	-2	4,774	-0.04%
2021/03/12	16.4	742.62	12.4	741.91	735.00	4	4,743	0.08%
2021/03/11	16.7	729.61	18	728.80	740.00	-1.3	4,726	-0.03%
2021/03/10	22.2	702.56	20.2	703.74	704.00	2	4,679	0.04%
2021/03/09	22.5	693.75	36	691.61	685.00	-13.5	4,765	-0.28%
2021/03/08	25	721.64	16	724.19	705.00	9	4,902	0.18%
2021/03/05	32.2	715.90	32.1	714.65	716.00	0.1	5,076	0.00%
2021/03/04	14.4	704.90	17.1	705.04	700.00	-2.8	4,999	-0.06%
2021/03/03	28.3	723.01	28.1	721.06	723.00	0.2	4,969	0.00%
2021/03/02	17.3	763.96	15.4	762.43	740.00	1.8	4,966	0.04%
2021/02/26	12.4	752.69	10.5	752.26	740.00	1.9	4,962	0.04%
2021/02/25	14.1	774.84	13	774.62	771.00	1	4,997	0.02%
2021/02/24	45.6	792.18	34.5	797.51	754.00	11.1	5,016	0.22%
2021/02/23	20.1	778.40	29.2	777.89	779.00	-9.1	4,853	-0.19%
2021/02/22	13	766.40	13.6	764.00	782.00	-0.6	4,760	-0.01%
2021/02/19	13.4	714.25	13.3	715.86	711.00	0.2	4,653	0.00%
2021/02/18	16.2	707.36	13.3	707.79	707.00	2.9	4,621	0.06%
2021/02/17	2.2	692.07	12.4	687.98	697.00	-10.2	4,559	-0.22%
2021/02/05	38.2	636.07	43	641.19	634.00	-4.8	4,501	-0.11%
2021/02/04	10	647.48	10	645.81	651.00	0	4,469	0.00%
2021/02/03	22.2	659.44	7	664.86	653.00	15.2	4,441	0.34%
2021/02/02	17.1	667.32	16.3	669.93	674.00	0.8	4,422	0.02%
2021/02/01	16.1	634.83	15.1	640.88	649.00	1.1	4,392	0.02%
2021/01/29	22.1	637.05	12	648.89	620.00	10.1	4,369	0.23%
2021/01/28	6.3	659.40	6.1	665.33	656.00	0.2	4,365	0.00%
2021/01/27	10.4	682.98	9.1	681.24	680.00	1.3	4,417	0.03%
2021/01/26	9.4	677.02	10.1	684.34	673.00	-0.6	4,405	-0.01%
2021/01/25	43.2	710.78	25	697.40	690.00	18.2	4,343	0.42%
2021/01/22	6.5	692.59	25.2	699.14	716.00	-18.7	4,205	-0.45%
2021/01/21	10.1	652.82	9	653.78	651.00	1.1	4,093	0.03%
2021/01/20	5.2	652.87	0.2	664.37	654.00	5	4,065	0.12%
2021/01/19	10.3	666.49	5	668.60	666.00	5.3	4,048	0.13%
2021/01/18	7.1	656.20	4	656.25	657.00	3.1	4,016	0.08%
2021/01/15	13.4	676.31	7	672.29	662.00	6.4	3,976	0.16%
2021/01/14	25.1	730.08	19.1	707.63	700.00	6	3,929	0.15%
2021/01/13	13.1	724.78	14.1	725.01	726.00	-1	3,859	-0.03%
2021/01/12	8.2	725.96	7.2	720.88	715.00	0.9	3,860	0.02%
2021/01/11	11.1	744.58	13.2	741.52	740.00	-2	3,849	-0.05%
2021/01/08	15	730.33	15.1	724.75	729.00	-0.1	3,866	0.00%
2021/01/07	7.1	711.97	7.2	711.45	714.00	-0.2	3,933	0.00%
2021/01/06	21.2	713.97	26.5	712.05	713.00	-5.3	3,922	-0.14%
2021/01/05	4.1	709.01	3.3	709.04	709.00	0.8	3,867	0.02%
2021/01/04	12	709.91	13.1	715.36	720.00	-1	3,868	-0.03%
2020/12/31	33.2	722.18	34.1	711.83	708.00	-0.9	3,810	-0.02%
2020/12/30	59.1	722.63	55.5	728.47	725.00	3.7	3,761	0.10%
2020/12/29	34.6	686.80	39.6	692.79	704.00	-5	3,628	-0.14%
2020/12/28	18.3	660.90	59.2	659.36	651.00	-40.9	3,492	-1.17%
2020/12/25	19.1	644.94	17.1	651.03	655.00	2	3,447	0.06%
2020/12/24	23.1	640.27	18.3	642.02	637.00	4.8	3,423	0.14%
2020/12/23	62.1	656.05	35.1	651.06	647.00	27	3,414	0.79%
2020/12/22	68	640.16	62.6	639.00	639.00	5.4	3,342	0.16%
2020/12/21	2	608.05	2.4	611.29	611.00	-0.4	3,252	-0.01%
2020/12/18	5	610.61	7.6	612.05	612.00	-2.5	3,264	-0.08%
2020/12/17	0.2	620.45	2.3	615.39	625.00	-2.1	3,261	-0.06%
2020/12/16	8.3	629.16	2	634.98	631.00	6.3	3,260	0.19%
2020/12/15	17.1	611.06	0.5	620.32	613.00	16.6	3,240	0.51%
2020/12/14	1.1	627.22	1.1	620.19	622.00	0.1	3,242	0.00%
2020/12/11	7	631.89	6.1	628.43	613.00	1	3,285	0.03%
2020/12/10	16.2	627.62	2.2	636.39	630.00	13.9	3,261	0.43%
2020/12/09	6.4	688.79	2.3	693.98	658.00	4.1	3,231	0.13%
2020/12/08	10.3	651.49	1	652.12	652.00	9.2	3,190	0.29%
2020/12/07	7.1	624.68	4.1	650.34	650.00	3	3,187	0.09%
2020/12/04	3.2	658.95	6.1	663.18	665.00	-2.9	3,162	-0.09%
2020/12/03	38.3	660.46	39.4	656.46	645.00	-1	3,138	-0.03%
2020/12/02	51	639.99	50	646.76	653.00	1	2,995	0.03%
2020/12/01	29.1	604.03	91.4	611.52	613.00	-62.2	2,805	-2.22%
2020/11/30	0	0.00	0.2	558.00	558.00	-0.2	2,582	-0.01%
2020/11/27	24.2	499.26	27.1	499.66	508.00	-2.9	2,554	-0.11%
2020/11/26	51.4	493.11	60	495.34	498.50	-8.6	2,537	-0.34%
2020/11/25	73.1	476.16	109	483.74	478.00	-35.9	2,475	-1.45%	大賣/
2020/11/24	31.2	480.43	38	482.79	479.50	-6.8	2,441	-0.28%
2020/11/23	29	454.86	46	463.25	467.50	-17	2,338	-0.73%
2020/11/20	0	442.00	2	440.75	442.00	-2	2,229	-0.09%
2020/11/19	0	0.00	2	437.50	440.00	-2	2,213	-0.09%
2020/11/18	0	437.00	2	437.99	438.00	-2	2,215	-0.09%
2020/11/17	11	439.04	13	438.19	433.00	-2	2,233	-0.09%
2020/11/16	0	429.50	6	430.50	431.00	-6	2,282	-0.26%
2020/11/13	3	419.33	4	421.50	423.50	-1	2,282	-0.04%
2020/11/12	13	422.62	2	423.75	421.00	11	2,297	0.48%
2020/11/11	3	423.83	2.2	424.54	427.00	0.8	2,294	0.04%
2020/11/10	2	424.25	2	421.00	420.00	0	2,286	0.00%
2020/11/09	5.1	425.00	9	425.44	426.50	-4	2,280	-0.17%
2020/11/06	10	426.80	5.1	426.29	422.00	5	2,296	0.22%
2020/11/05	12.1	436.50	10	435.95	430.50	2.1	2,288	0.09%
2020/11/04	11	433.14	11	436.09	435.50	0	2,272	0.00%
2020/11/03	3.2	423.59	4	428.25	429.00	-0.8	2,231	-0.04%
2020/11/02	0	0.00	1	420.00	419.00	-1	2,238	-0.04%
2020/10/30	0	415.50	0	0.00	415.00	0	2,317	0.00%
2020/10/29	2.1	415.55	2	415.50	415.50	0.1	2,362	0.00%
2020/10/28	1.3	422.54	6	420.67	421.00	-4.7	2,378	-0.20%
2020/10/27	7	424.64	7	420.29	425.00	0	2,410	0.00%
2020/10/26	1	416.50	0	0.00	415.50	1	2,420	0.04%
2020/10/23	0.3	421.00	0	0.00	421.00	0.3	2,475	0.01%
2020/10/22	8	427.62	11	428.82	424.00	-3	2,691	-0.11%
2020/10/21	0.6	419.00	6	424.92	420.50	-5.4	2,710	-0.20%
2020/10/20	3	420.17	5.5	421.32	419.00	-2.5	2,762	-0.09%
2020/10/19	6	417.25	4	417.25	414.50	2	2,766	0.07%
2020/10/16	22	415.95	25	416.40	413.00	-3	2,844	-0.11%
2020/10/15	16	411.13	23	412.54	417.50	-7	2,863	-0.24%
2020/10/14	3	397.17	3	394.50	398.00	0	2,770	0.00%
2020/10/13	1	388.50	0	0.00	391.50	1	2,792	0.04%
2020/10/12	1	390.03	4	394.88	389.50	-3	2,879	-0.10%
2020/10/08	0	0.00	11	395.95	396.50	-11	2,928	-0.38%
2020/10/07	1	395.50	2	391.75	393.50	-1	2,976	-0.03%
2020/10/05	5	386.50	8	387.94	387.50	-3	3,080	-0.10%
2020/09/30	1	384.00	0.3	386.00	384.00	0.7	3,178	0.02%
2020/09/29	4	379.13	3	379.67	380.00	1	3,217	0.03%
2020/09/28	3	375.00	2.3	376.43	376.00	0.7	3,278	0.02%
2020/09/25	4	365.38	1	366.50	366.00	3	3,349	0.09%
2020/09/24	3	374.50	1	375.50	373.00	2	3,363	0.06%
2020/09/23	6	385.33	3	383.00	382.00	3	3,376	0.09%
2020/09/22	3	389.83	3.2	391.31	390.00	-0.2	3,368	-0.01%
2020/09/21	7	398.64	8	398.94	396.50	-1	3,339	-0.03%
2020/09/18	3	403.50	3	403.17	403.00	0	3,380	0.00%
2020/09/17	2	405.75	2	404.75	407.00	0	3,427	0.00%
2020/09/16	30.1	405.27	22	403.36	406.00	8.1	3,494	0.23%
2020/09/15	4	395.75	1	396.00	397.50	3	3,481	0.09%
2020/09/14	2	393.25	0	0.00	391.50	2	3,544	0.06%
2020/09/11	8	392.44	7	391.50	391.50	1	3,578	0.03%
2020/09/10	5	393.40	3	394.17	394.50	2	3,611	0.06%
2020/09/09	3	390.67	3.1	392.42	392.50	-0.1	3,637	0.00%
2020/09/08	1	397.00	3	396.17	396.50	-2	3,652	-0.05%
2020/09/07	1	395.00	2.2	396.45	392.50	-1.2	3,695	-0.03%
2020/09/04	2	391.25	3.1	397.21	397.50	-1.1	3,745	-0.03%
2020/09/03	2	394.25	2	395.75	394.50	0	3,754	0.00%
2020/09/02	10	395.50	12.2	393.48	393.50	-2.2	3,850	-0.06%
2020/09/01	1	390.50	2.2	390.00	393.50	-1.2	4,020	-0.03%
2020/08/31	2	397.00	2	400.75	394.00	0	4,066	0.00%
2020/08/28	2	393.00	1.4	398.14	395.00	0.6	4,094	0.01%
2020/08/27	3	400.50	5.3	399.45	399.00	-2.3	4,123	-0.06%
2020/08/26	7	391.50	5.3	390.75	393.00	1.7	4,182	0.04%
2020/08/25	3	390.33	1	391.00	388.50	2	4,196	0.05%
2020/08/24	3	387.17	1	389.50	388.00	2	4,212	0.05%
2020/08/21	2	389.50	0	0.00	390.50	2	4,232	0.05%
2020/08/20	4	373.13	9.2	371.61	379.50	-5.2	4,224	-0.12%
2020/08/19	5	402.50	6	401.50	399.00	-1	4,154	-0.02%
2020/08/18	3	409.17	3	408.33	408.00	0	4,196	0.00%
2020/08/17	8	412.00	2.1	413.33	413.00	5.9	4,221	0.14%
2020/08/14	2	408.50	2	410.25	412.00	0	4,240	0.00%
2020/08/13	5	410.10	1	408.50	409.00	4	4,264	0.09%
2020/08/12	3	409.67	3	408.83	409.00	0	4,273	0.00%
2020/08/11	6	419.50	5	417.20	415.50	1	4,280	0.02%
2020/08/10	2	413.00	6	414.67	412.50	-4	4,302	-0.09%
2020/08/07	4.1	426.54	7.5	422.66	420.50	-3.4	4,324	-0.08%
2020/08/06	9	430.83	12.1	431.24	430.00	-3.1	4,316	-0.07%
2020/08/05	24.2	433.13	24	432.52	425.50	0.2	4,355	0.00%
2020/08/04	10.2	421.97	12	421.04	428.00	-1.8	4,305	-0.04%
2020/08/03	5	418.30	2	419.00	413.50	3	4,341	0.07%
2020/07/31	16	423.41	4.1	423.74	421.50	11.9	4,360	0.27%
2020/07/30	4	428.00	1	429.00	428.00	3	4,473	0.07%
2020/07/29	17.2	428.67	23.2	429.08	428.00	-6	4,587	-0.13%
2020/07/28	47	431.78	44	432.57	425.50	3	4,602	0.07%
2020/07/27	20.3	417.74	22	419.39	418.00	-1.7	4,546	-0.04%
2020/07/24	7	414.21	6.1	414.36	408.00	0.9	4,543	0.02%
2020/07/23	10	417.55	19.2	418.37	415.00	-9.2	4,553	-0.20%
2020/07/22	7	418.50	23.1	414.99	420.00	-16.1	4,573	-0.35%
2020/07/21	35.1	407.39	16.1	410.63	409.50	19	4,560	0.42%
2020/07/20	9.2	390.48	10	392.55	394.50	-0.9	4,516	-0.02%
2020/07/17	7	393.71	7.4	391.16	387.00	-0.4	4,499	-0.01%
2020/07/16	19	399.79	15	400.77	391.50	4	4,543	0.09%
2020/07/15	15	428.60	8.2	431.34	426.00	6.9	4,482	0.15%
2020/07/14	5.2	432.55	9	434.44	430.00	-3.9	4,503	-0.09%
2020/07/13	13	432.35	11	432.28	436.00	2	4,493	0.04%
2020/07/10	3	426.82	5	428.30	423.00	-2	4,516	-0.04%
2020/07/09	8	433.13	10	434.95	433.50	-2	4,514	-0.04%
2020/07/08	9	425.78	4	425.88	427.00	5	4,447	0.11%
2020/07/07	13	428.73	15	426.87	425.00	-2	4,443	-0.05%
2020/07/06	12	422.04	16	423.00	428.00	-4	4,503	-0.09%
2020/07/03	10	410.45	10	410.30	410.50	0	4,519	0.00%
2020/07/02	12	410.42	15.3	410.96	412.00	-3.3	4,596	-0.07%
2020/07/01	4.3	409.50	8	409.50	410.00	-3.8	4,633	-0.08%
2020/06/30	5	402.30	10	401.90	403.00	-5	4,656	-0.11%
2020/06/29	7	398.36	5	399.00	397.00	2	4,715	0.04%
2020/06/24	12	408.13	16	409.00	406.50	-4	4,710	-0.08%
2020/06/23	16	408.25	12.3	407.74	405.50	3.8	4,763	0.08%
2020/06/22	8	404.06	7	404.50	403.00	1	4,786	0.02%
2020/06/19	7	401.57	12	401.88	402.50	-5	4,875	-0.10%
2020/06/18	5.1	393.08	2.1	393.88	396.50	3	4,929	0.06%
2020/06/17	7.2	390.33	6	389.83	387.50	1.2	4,976	0.02%
2020/06/16	10	388.55	11	389.14	390.00	-1	5,072	-0.02%
2020/06/15	8	385.25	5	383.30	381.00	3	5,268	0.06%
2020/06/12	15.1	380.37	17	380.15	383.50	-1.9	5,373	-0.04%
2020/06/11	19	395.55	24	392.23	388.50	-5	5,456	-0.09%
2020/06/10	10	399.30	15	400.17	401.50	-5	5,499	-0.09%
2020/06/09	19	401.89	12.1	400.44	398.00	6.9	5,716	0.12%
2020/06/08	22	395.91	34	399.12	401.00	-12	5,774	-0.21%
2020/06/05	22	384.59	30	383.75	383.50	-8	5,697	-0.14%
2020/06/04	10	379.90	5	382.00	378.00	5	5,738	0.09%
2020/06/03	15	379.77	9.1	380.61	378.00	6	5,814	0.10%
2020/06/02	13.1	377.08	16	375.53	377.00	-3	5,815	-0.05%
2020/06/01	0	0.00	1	366.50	366.00	-1	5,800	-0.02%
2020/05/29	3	363.67	0	0.00	361.50	3	5,829	0.05%
2020/05/28	5	367.10	11	367.41	367.00	-6	5,852	-0.10%
2020/05/27	13	363.54	6	364.08	361.50	7	5,925	0.12%
2020/05/26	9	366.22	26	365.48	364.00	-17	6,004	-0.28%
2020/05/25	8	360.19	3	359.67	365.00	5	6,148	0.08%
2020/05/22	13	368.23	5	370.70	365.00	8	6,173	0.13%
2020/05/21	9	374.22	11	375.32	375.00	-2	6,225	-0.03%
2020/05/20	22	371.89	11	370.09	368.50	11	6,274	0.18%
2020/05/19	21	375.26	15	373.90	373.00	6	6,329	0.09%
2020/05/18	18	370.81	9	373.33	368.00	9	6,433	0.14%
2020/05/15	20	371.90	24	370.38	370.00	-4	6,485	-0.06%
2020/05/14	12	377.67	6	376.00	372.50	6	6,560	0.09%
2020/05/13	7	384.14	9.2	384.08	383.00	-2.2	6,654	-0.03%
2020/05/12	16.1	388.29	8.2	388.16	382.50	7.9	6,665	0.12%
2020/05/11	6	384.25	12	385.29	386.00	-6	6,641	-0.09%
2020/05/08	28	385.39	25	385.68	381.00	3	6,642	0.05%
2020/05/07	14	382.57	12	382.88	381.00	2	6,617	0.03%
2020/05/06	35	383.24	20.2	383.39	382.00	14.8	6,631	0.22%
2020/05/05	25	388.60	20	390.20	391.50	5	6,595	0.08%
2020/05/04	11	378.00	18	379.83	380.50	-7	6,582	-0.11%
2020/04/30	29	379.86	39.1	379.14	385.00	-10.1	6,630	-0.15%
2020/04/29	21	371.33	8.4	372.43	368.00	12.6	6,583	0.19%
2020/04/28	13	369.27	11	369.36	371.00	2	6,593	0.03%
2020/04/27	17	361.79	17	362.82	364.50	0	6,670	0.00%
2020/04/24	14	363.18	9	363.28	360.00	5	6,663	0.08%
2020/04/23	12.3	376.94	11	373.64	371.00	1.3	6,677	0.02%
2020/04/22	5	372.40	7	371.57	372.00	-2	6,738	-0.03%
2020/04/21	14	379.89	12.5	380.28	370.00	1.5	6,929	0.02%
2020/04/20	11	378.91	15	378.77	379.50	-4	6,997	-0.06%
2020/04/17	14	379.96	18.3	379.77	379.50	-4.3	7,046	-0.06%
2020/04/16	23	376.83	24	376.06	375.50	-1	7,000	-0.01%
2020/04/15	19	375.03	22	377.05	378.50	-3	7,011	-0.04%
2020/04/14	26	372.27	36.1	369.76	372.50	-10.1	6,994	-0.14%
2020/04/13	14	366.46	15.2	365.92	363.00	-1.2	7,004	-0.02%
2020/04/10	22	366.61	22	366.48	369.00	0	7,012	0.00%
2020/04/09	48.1	374.83	35.2	373.01	367.00	12.9	7,127	0.18%
2020/04/08	46	364.46	63.5	365.12	374.00	-17.5	7,101	-0.25%
2020/04/07	41	359.73	69	359.25	359.50	-28	7,041	-0.40%
2020/04/06	22	344.34	46	346.04	353.00	-24	6,954	-0.35%
2020/04/01	29	337.83	23.2	337.72	338.50	5.8	6,890	0.08%
2020/03/31	31	342.74	32.1	342.74	341.00	-1.1	6,866	-0.02%
2020/03/30	33	337.15	33.4	335.79	344.00	-0.4	6,917	-0.01%
2020/03/27	54	352.05	26	351.88	344.00	28	6,900	0.41%
2020/03/26	40	342.89	59.4	344.66	351.50	-19.4	6,814	-0.28%
2020/03/25	55.1	347.51	73.3	349.00	342.00	-18.2	6,754	-0.27%
2020/03/24	41	339.61	30	338.43	334.50	11	6,678	0.16%
2020/03/23	38	331.57	28	329.66	321.00	10	6,657	0.15%
2020/03/20	51	337.83	47	338.84	342.50	4	6,615	0.06%
2020/03/19	74	304.59	46	305.70	311.50	28	6,575	0.43%
2020/03/18	42	327.48	49	328.69	319.00	-7	6,404	-0.11%
2020/03/17	48	318.39	59	321.34	318.00	-11	6,347	-0.17%
2020/03/16	30	345.23	22	338.61	322.00	8	6,253	0.13%
2020/03/13	144	343.00	109	346.63	354.00	35	6,193	0.57%	大買/大賣/
2020/03/12	28	361.84	33.3	357.57	368.00	-5.3	5,981	-0.09%
2020/03/11	30	379.81	29.3	378.67	372.00	0.7	5,906	0.01%
2020/03/10	20	374.55	25.1	376.97	379.00	-5.1	5,946	-0.09%
2020/03/09	52	388.13	37.2	387.45	377.00	14.8	5,940	0.25%
2020/03/06	26.2	410.48	25.1	411.62	407.00	1.1	5,841	0.02%
2020/03/05	27	420.70	23	420.52	420.00	4	5,826	0.07%
2020/03/04	10	411.90	7.2	410.97	410.00	2.8	5,790	0.05%
2020/03/03	10	419.50	13	419.62	417.00	-3	5,765	-0.05%
2020/03/02	28	410.68	21.2	409.11	411.00	6.8	5,732	0.12%
2020/02/27	47	417.91	32	420.59	409.50	15	5,656	0.27%
2020/02/26	53	438.10	27.2	433.18	427.00	25.8	5,567	0.46%
2020/02/25	61	449.76	52	449.99	451.00	9	5,423	0.17%
2020/02/24	16	457.66	21.2	457.33	455.00	-5.2	5,417	-0.10%
2020/02/21	42	453.73	46.2	456.50	459.50	-4.2	5,379	-0.08%
2020/02/20	18	454.64	16	456.75	456.00	2	5,359	0.04%
2020/02/19	18	448.78	24	449.50	454.00	-6	5,293	-0.11%
2020/02/18	39	444.90	40	445.14	437.00	-1	5,200	-0.02%
2020/02/17	68	448.61	32	452.11	449.50	36	5,121	0.70%
2020/02/14	15	436.68	25	437.60	447.50	-10	5,047	-0.20%
2020/02/13	9	429.11	16	429.97	425.50	-7	4,946	-0.14%
2020/02/12	10	426.85	66	425.35	429.00	-56	5,020	-1.12%
2020/02/11	18	420.58	18	422.64	423.00	0	5,172	0.00%
2020/02/10	24	412.54	21	418.50	414.50	3	5,237	0.06%
2020/02/07	29	422.98	19	419.55	418.00	10	5,335	0.19%
2020/02/06	30	430.30	16	428.34	428.00	14	5,509	0.25%
2020/02/05	26	435.33	25	433.96	431.50	1	5,438	0.02%
2020/02/04	12	423.63	15.2	423.80	430.00	-3.2	5,368	-0.06%
2020/02/03	30	406.56	38.2	398.15	418.00	-8.2	5,338	-0.15%
2020/01/31	51	398.19	51	401.80	400.00	0	5,282	0.00%
2020/01/30	56	391.96	44	391.70	386.00	12	5,304	0.23%
2020/01/20	19	421.39	11	423.95	420.00	8	5,222	0.15%
2020/01/17	32	425.31	38.3	424.83	422.00	-6.3	5,236	-0.12%
2020/01/16	24.1	419.05	42	417.27	425.00	-18	5,194	-0.35%
2020/01/15	56	419.98	99	420.09	417.00	-43	5,209	-0.83%
2020/01/14	15	406.10	28	406.04	410.00	-13	5,117	-0.25%
2020/01/13	21	386.17	16	383.94	396.00	5	5,176	0.10%
2020/01/10	18	382.03	12	381.67	379.00	6	5,222	0.11%
2020/01/09	21	379.57	23.1	379.92	379.50	-2.1	5,237	-0.04%
2020/01/08	7	370.36	8	373.69	372.00	-1	5,309	-0.02%
2020/01/07	15	378.97	14	376.68	375.00	1	5,519	0.02%
2020/01/06	15	388.17	4.2	387.80	385.00	10.8	5,665	0.19%
2020/01/03	56	400.26	49.2	400.41	394.50	6.8	5,679	0.12%
2020/01/02	16	394.31	13	393.15	399.00	3	5,578	0.05%
2019/12/31	17	383.06	5	386.90	382.50	12	5,508	0.22%
2019/12/30	8	388.69	17	389.41	388.00	-9	5,516	-0.16%
2019/12/27	25	389.28	5	390.20	387.50	20	5,587	0.36%
2019/12/26	9	388.11	6	390.42	386.50	3	5,625	0.05%
2019/12/25	30	388.98	37	388.69	388.00	-7	5,680	-0.12%
2019/12/24	11	378.77	6	377.58	379.00	5	5,599	0.09%
2019/12/23	5	373.50	4	374.88	376.50	1	5,628	0.02%
2019/12/20	11	375.18	12	373.25	372.00	-1	5,644	-0.02%
2019/12/19	11	373.95	8	375.69	372.50	3	5,667	0.05%
2019/12/18	37.1	383.64	34	384.32	380.00	3.1	5,653	0.05%
2019/12/17	11	380.64	14.1	380.89	379.00	-3.1	5,595	-0.05%
2019/12/16	18.1	380.14	18	378.42	379.50	0.1	5,638	0.00%
2019/12/13	5	369.90	16	371.44	370.00	-11	5,588	-0.20%
2019/12/12	29	370.28	19	371.66	367.50	10	5,572	0.18%
2019/12/11	12	364.46	20	364.95	364.50	-8	5,508	-0.15%
2019/12/10	34	361.29	57	359.62	364.00	-23	5,490	-0.42%
2019/12/09	7	361.00	23	362.93	361.50	-16	5,467	-0.29%
2019/12/06	27	360.11	24	361.15	363.00	3	5,465	0.05%
2019/12/05	48	360.35	62	359.70	360.00	-14	5,424	-0.26%
2019/12/04	22	348.91	35	347.61	351.00	-13	5,334	-0.24%
2019/12/03	12	341.21	9	341.61	341.00	3	5,302	0.06%
2019/12/02	16	330.22	18	333.64	341.50	-2	5,301	-0.04%
2019/11/29	12	332.92	8	334.06	331.00	4	5,290	0.08%
2019/11/28	9	340.78	5	340.50	338.00	4	5,285	0.08%
2019/11/27	7	340.71	5	341.80	341.00	2	5,343	0.04%
2019/11/26	7	341.14	7	341.71	341.00	0	5,353	0.00%
2019/11/25	8	337.94	7	339.79	337.50	1	5,363	0.02%
2019/11/22	12	336.46	9	338.11	335.50	3	5,393	0.06%
2019/11/21	21	334.52	17	334.12	337.50	4	5,429	0.07%
2019/11/20	15	336.83	12	334.88	333.50	3	5,377	0.06%
2019/11/19	19	341.47	15	341.23	340.50	4	5,349	0.07%
2019/11/18	18	346.33	9	346.11	347.00	9	5,339	0.17%
2019/11/15	9	346.50	5	345.80	343.00	4	5,428	0.07%
2019/11/14	8	345.50	5	343.00	345.50	3	5,550	0.05%
2019/11/13	22	348.10	16	347.47	349.00	6	5,600	0.11%
2019/11/12	14	347.14	16	346.03	350.00	-2	5,628	-0.04%
2019/11/11	31	348.09	28	346.39	342.00	3	5,664	0.05%
2019/11/08	34	365.43	25	365.38	363.00	9	5,592	0.16%
2019/11/07	20	378.53	24	378.83	379.50	-4	5,462	-0.07%
2019/11/06	50	386.98	36	385.74	384.00	14	5,542	0.25%
2019/11/05	32	380.86	44	380.31	385.50	-12	5,583	-0.21%
2019/11/04	7	367.43	10	368.65	366.50	-3	5,416	-0.06%
2019/11/01	11	365.77	6	366.42	370.00	5	5,408	0.09%
2019/10/31	24	367.75	11	366.86	365.00	13	5,431	0.24%
2019/10/30	24	376.56	9	378.28	374.00	15	5,368	0.28%
2019/10/29	29	379.24	41	378.84	382.00	-12	5,347	-0.22%
2019/10/28	16	374.59	16	372.84	375.00	0	5,297	0.00%
2019/10/25	22	368.64	15	368.23	366.00	7	5,258	0.13%
2019/10/24	14	365.07	13	364.35	364.00	1	5,220	0.02%
2019/10/23	31	364.66	25	365.84	362.00	6	5,266	0.11%
2019/10/22	34	376.13	22	376.05	372.00	12	5,250	0.23%
2019/10/21	35	376.36	42.5	373.69	377.00	-7.5	5,166	-0.15%
2019/10/18	29	367.95	26	369.19	367.00	3	4,990	0.06%
2019/10/17	7	360.86	9	361.06	362.00	-2	4,921	-0.04%
2019/10/16	26	367.13	16	362.68	358.50	10	4,923	0.20%
2019/10/15	36	365.60	52	367.30	364.00	-16	4,928	-0.33%
2019/10/14	38	349.54	70.1	349.89	357.50	-32.1	4,754	-0.68%
2019/10/09	14	322.64	12	321.75	325.00	2	4,605	0.04%
2019/10/08	9	324.11	13	323.35	321.00	-4	4,591	-0.09%
2019/10/07	12	328.63	21	329.00	327.00	-9	4,644	-0.19%
2019/10/04	19	327.45	26	328.12	326.50	-7	4,663	-0.15%
2019/10/03	28	323.43	26	322.85	326.50	2	4,673	0.04%
2019/10/02	5	314.10	14	318.11	319.50	-9	4,638	-0.19%
2019/10/01	13	313.50	16	315.03	316.50	-3	4,618	-0.06%
2019/09/27	13	309.19	12	309.50	314.00	1	4,599	0.02%
2019/09/26	24	316.21	26	313.67	310.00	-2	4,618	-0.04%
2019/09/25	12	312.75	16	313.66	316.50	-4	4,620	-0.09%
2019/09/24	29	316.95	25	317.94	311.50	4	4,682	0.09%
2019/09/23	3	312.00	42	312.77	317.00	-39	4,656	-0.84%
2019/09/20	50	313.26	22	312.61	312.50	28	4,714	0.59%
2019/09/19	8	306.19	22	308.82	310.00	-14	4,742	-0.30%
2019/09/18	15	303.93	22	303.32	303.00	-7	4,839	-0.14%
2019/09/17	21	301.98	11	302.41	303.50	10	4,843	0.21%
2019/09/16	5	298.20	11	297.50	299.00	-6	4,865	-0.12%
2019/09/12	38	302.91	37	301.03	299.00	1	4,935	0.02%
2019/09/11	12	299.00	9	299.22	299.00	3	5,032	0.06%
2019/09/10	10	299.05	8	299.25	298.00	2	5,058	0.04%
2019/09/09	15	302.37	29	302.84	304.00	-14	5,097	-0.27%
2019/09/06	13	300.15	15.1	299.66	297.50	-2.1	5,095	-0.04%
2019/09/05	19	295.63	22	296.18	297.50	-3	5,094	-0.06%
2019/09/04	9	289.28	13	290.58	291.50	-4	5,146	-0.08%
2019/09/03	17	291.94	20	291.43	286.50	-3	5,184	-0.06%
2019/09/02	10	289.80	10	290.30	291.00	0	5,240	0.00%
2019/08/30	28	288.20	27	288.83	288.00	1	5,289	0.02%
2019/08/29	12	281.00	10	280.65	279.50	2	5,315	0.04%
2019/08/28	23	281.50	25	281.90	283.00	-2	5,345	-0.04%
2019/08/27	12	275.33	12	275.83	278.00	0	5,368	0.00%
2019/08/26	34	272.63	25	273.36	270.50	9	5,418	0.17%
2019/08/23	24	287.58	22	287.05	285.50	2	5,427	0.04%
2019/08/22	26	289.08	37	288.89	288.50	-11	5,504	-0.20%
2019/08/21	15	289.17	12	290.13	288.00	3	5,545	0.05%
2019/08/20	44	291.57	50	293.04	289.50	-6	5,568	-0.11%
2019/08/19	34	289.50	33	289.11	289.50	1	5,540	0.02%
2019/08/16	19	271.71	18	272.78	273.50	1	5,454	0.02%
2019/08/15	15	266.73	29	266.41	268.00	-14	5,468	-0.26%
2019/08/14	11	280.45	7	278.14	275.00	4	5,489	0.07%
2019/08/13	12	282.08	11	282.64	278.50	1	5,530	0.02%
2019/08/12	18	283.86	13	283.58	286.00	5	5,624	0.09%
2019/08/08	47	287.00	43	287.34	283.00	4	5,671	0.07%
2019/08/07	59	302.46	19	299.89	293.00	40	5,562	0.72%
2019/08/06	25	305.96	14	305.32	309.50	11	5,473	0.20%
2019/08/05	15	315.10	12	315.54	313.00	3	5,498	0.05%
2019/08/02	17	319.56	6	320.67	315.50	11	5,578	0.20%
2019/08/01	11	333.14	9	332.44	332.00	2	5,593	0.04%
2019/07/31	12	329.04	17	328.62	336.50	-5	5,749	-0.09%
2019/07/30	26	324.71	17	328.59	327.50	9	5,758	0.16%
2019/07/29	9	330.63	9	334.28	330.00	0	5,747	0.00%
2019/07/26	6	338.17	1	338.50	337.00	5	5,783	0.09%
2019/07/25	41	342.82	41	343.96	342.00	0	5,781	0.00%
2019/07/24	20	335.55	36	336.67	339.00	-16	5,781	-0.28%
2019/07/23	3	331.47	4	331.38	329.00	-1	5,800	-0.02%
2019/07/22	17	329.97	13	329.08	328.50	4	5,816	0.07%
2019/07/19	8	325.63	9	327.06	329.00	-1	5,869	-0.02%
2019/07/18	11	326.41	21	328.45	319.00	-10	5,891	-0.17%
2019/07/17	27	331.24	21	331.83	328.50	6	5,887	0.10%
2019/07/16	28	353.11	13	352.31	352.50	15	5,870	0.26%
2019/07/15	23	346.22	41	346.51	349.00	-18	5,949	-0.30%
2019/07/12	25	341.94	12	344.63	339.50	13	6,169	0.21%
2019/07/11	14	341.82	31	341.34	344.00	-17	6,224	-0.27%
2019/07/10	13	332.31	13	332.12	335.00	0	6,222	0.00%
2019/07/09	13	332.83	12	332.21	327.00	1	6,257	0.02%
2019/07/08	16	338.78	14	337.89	339.00	2	6,348	0.03%
2019/07/05	8	335.13	10	335.20	336.50	-2	6,438	-0.03%
2019/07/04	15	332.50	29	332.64	334.00	-14	6,482	-0.22%
2019/07/03	17	328.21	14	326.39	326.50	3	6,657	0.05%
2019/07/02	32	328.59	25	329.22	329.00	7	6,696	0.10%
2019/07/01	23	325.50	61	325.53	326.50	-38	6,742	-0.56%
2019/06/28	12	313.38	16	313.38	314.50	-4	6,806	-0.06%
2019/06/27	45	310.53	34	309.66	312.00	11	7,057	0.16%
2019/06/26	50	303.38	60	302.51	306.00	-10	7,025	-0.14%
2019/06/25	60	305.24	48	303.17	302.00	12	7,102	0.17%
2019/06/24	32	314.11	31	312.74	316.00	1	6,979	0.01%
2019/06/21	26	312.77	34.1	312.41	311.50	-8.1	6,975	-0.12%
2019/06/20	45	314.91	28	314.43	312.00	17	6,985	0.24%
2019/06/19	22	308.27	24	309.79	311.00	-2	6,974	-0.03%
2019/06/18	8.1	306.98	17	305.41	303.00	-9	6,947	-0.13%
2019/06/17	23.1	308.20	24	308.85	308.50	-1	7,039	-0.01%
2019/06/14	9	308.00	10	309.05	305.50	-1	7,043	-0.01%
2019/06/13	45	307.90	41	308.85	307.00	4	7,066	0.06%
2019/06/12	43	312.90	43	312.42	310.00	0	7,142	0.00%
2019/06/11	18	307.31	19	306.84	308.50	-1	7,154	-0.01%
2019/06/10	20	300.40	22	299.77	304.00	-2	7,170	-0.03%
2019/06/06	48	292.81	48	293.04	290.00	0	7,179	0.00%
2019/06/05	27	301.93	16	300.78	296.00	11	7,180	0.15%
2019/06/04	25	298.80	24	300.40	297.00	1	7,220	0.01%
2019/06/03	20	301.30	17	301.21	299.00	3	7,319	0.04%
2019/05/31	25	301.60	33	301.24	305.00	-8	7,381	-0.11%
2019/05/30	30	296.37	30	294.58	292.00	0	7,394	0.00%
2019/05/29	22	291.45	34	292.22	293.00	-12	7,504	-0.16%
2019/05/28	36	296.86	34	298.06	298.00	2	7,571	0.03%
2019/05/27	21	299.67	20	301.23	300.00	1	7,738	0.01%
2019/05/24	22	302.05	17	305.24	300.00	5	7,834	0.06%
2019/05/23	15	303.77	15	303.00	303.00	0	7,892	0.00%
2019/05/22	30	314.72	22	314.48	309.00	8	7,976	0.10%
2019/05/21	37	309.73	33	308.23	312.50	4	8,000	0.05%
2019/05/20	33	305.83	32	306.19	301.50	1	8,001	0.01%
2019/05/17	46	315.45	34	316.87	310.00	12	8,077	0.15%
2019/05/16	43	321.90	37	324.38	316.00	6	8,134	0.07%
2019/05/15	18	334.25	13	334.69	333.50	5	8,262	0.06%
2019/05/14	49	329.49	41	328.99	331.00	8	8,506	0.09%
2019/05/13	23	336.22	19	335.66	330.00	4	8,614	0.05%
2019/05/10	33	346.03	39	345.41	342.00	-6	8,615	-0.07%
2019/05/09	86	342.25	77	343.12	342.50	9	8,626	0.10%
2019/05/08	71	350.39	65	350.18	345.00	6	8,658	0.07%
2019/05/07	14	346.50	10	345.65	348.00	4	8,684	0.05%
2019/05/06	9	341.28	14	339.61	338.00	-5	8,922	-0.06%
2019/05/03	36	350.33	39	350.06	350.50	-3	8,966	-0.03%
2019/05/02	27	339.13	28	337.14	344.00	-1	9,028	-0.01%
2019/04/30	37	332.39	34	333.66	337.00	3	9,132	0.03%
2019/04/29	56	335.79	55	337.82	332.00	1	9,224	0.01%
2019/04/26	9	353.56	7.3	351.82	350.00	1.7	9,414	0.02%
2019/04/25	23	350.26	38	354.86	357.00	-15	9,504	-0.16%
2019/04/24	31	357.27	16	355.81	351.50	15	9,552	0.16%
2019/04/23	9	351.83	8	351.56	351.00	1	9,659	0.01%
2019/04/22	43	366.80	47	363.13	350.00	-4	9,811	-0.04%
2019/04/19	57	358.27	55	355.04	360.00	2	9,935	0.02%
2019/04/18	77	356.10	73	354.04	346.00	4	10,022	0.04%
2019/04/17	19	344.63	35	345.74	345.00	-16	9,944	-0.16%
2019/04/16	39	338.62	38	339.51	339.00	1	9,991	0.01%
2019/04/15	41	333.33	38	331.46	335.00	3	10,134	0.03%
2019/04/12	66	325.78	87	327.41	324.50	-21	10,345	-0.20%
2019/04/11	55	342.04	39	342.12	335.00	16	10,436	0.15%
2019/04/10	24	346.33	18	345.44	345.00	6	10,425	0.06%
2019/04/09	70	351.90	109	351.77	350.50	-39	10,552	-0.37%	大賣/
2019/04/08	61	339.22	22.1	339.61	340.00	39	10,527	0.37%
2019/04/03	42	329.69	43	329.78	330.50	-1	10,551	-0.01%
2019/04/02	49	329.70	65	331.54	326.00	-16	10,601	-0.15%
2019/04/01	120	318.74	111	321.95	324.00	9	10,630	0.08%	大買/大賣/
2019/03/29	8.1	300.56	6	300.67	303.00	2.1	10,399	0.02%
2019/03/28	38	302.51	36	302.26	298.50	2	10,616	0.02%
2019/03/27	17	296.06	10	297.15	294.50	7	10,780	0.06%
2019/03/26	32	299.45	65	298.80	299.50	-33	10,894	-0.30%
2019/03/25	18	294.59	7	294.71	297.00	11	11,040	0.10%
2019/03/22	17	308.79	16	308.13	306.00	1	11,121	0.01%
2019/03/21	34	314.31	29	311.62	308.00	5	11,260	0.04%
2019/03/20	51	316.37	39	316.45	313.50	12	11,329	0.11%
2019/03/19	9	308.94	22	309.75	308.50	-13	11,396	-0.11%
2019/03/18	24	305.35	21	304.52	304.00	3	11,462	0.03%
2019/03/15	43	302.20	63	299.99	304.00	-20	11,610	-0.17%
2019/03/14	59	296.30	24	296.19	293.50	35	11,695	0.30%
2019/03/13	31	302.69	26	303.08	300.50	5	11,873	0.04%
2019/03/12	21	308.50	19	310.76	303.50	2	11,988	0.02%
2019/03/11	28	311.04	26	310.38	309.50	2	12,113	0.02%
2019/03/08	30	305.88	26	304.98	311.00	4	12,398	0.03%
2019/03/07	32	312.34	29	313.52	306.50	3	12,506	0.02%
2019/03/06	38	326.41	31	324.21	325.00	7	12,647	0.06%
2019/03/05	33	320.97	34	321.72	320.00	-1	12,957	-0.01%
2019/03/04	41	328.98	34	331.51	325.50	7	13,150	0.05%
2019/02/27	58	333.95	59	331.73	335.00	-1	13,118	-0.01%
2019/02/26	108	345.00	107	339.13	332.00	1	13,125	0.01%	大買/大賣/
2019/02/25	47	332.11	32	331.84	331.00	15	13,139	0.11%
2019/02/22	23	342.85	22	342.18	337.50	1	13,254	0.01%
2019/02/21	54	341.88	40	343.69	340.00	14	13,199	0.11%
2019/02/20	18	354.64	29	353.69	352.00	-11	13,176	-0.08%
2019/02/19	26	349.08	28	349.13	348.00	-2	13,351	-0.01%
2019/02/18	31	357.27	34	356.91	354.00	-3	13,400	-0.02%
2019/02/15	36	346.13	29	346.81	355.00	7	13,390	0.05%
2019/02/14	54	348.20	57	347.73	353.00	-3	13,391	-0.02%
2019/02/13	104	332.65	110	336.60	345.00	-6	13,300	-0.05%	大買/大賣/
2019/02/12	55	310.10	58	310.73	315.50	-3	13,159	-0.02%
2019/02/11	24	295.08	27	294.46	292.00	-3	13,198	-0.02%
2019/01/30	68	289.33	70	289.13	290.00	-2	13,395	-0.01%
2019/01/29	45	279.81	49	280.42	282.50	-4	13,435	-0.03%
2019/01/28	68	294.15	60.3	293.86	288.00	7.7	13,513	0.06%
2019/01/25	82	281.01	120	281.79	290.00	-38	13,660	-0.28%	大賣/
2019/01/24	27	266.93	33	266.95	264.00	-6	13,485	-0.04%
2019/01/23	74	264.87	54.1	264.44	266.00	19.9	13,405	0.15%
2019/01/22	63	267.60	49.2	267.81	269.00	13.8	13,586	0.10%
2019/01/21	67	265.69	68.4	266.99	266.50	-1.4	13,651	-0.01%
2019/01/18	98	263.04	79	262.92	263.00	19	13,694	0.14%
2019/01/17	44	272.92	48	274.00	272.00	-4	13,546	-0.03%
2019/01/16	57	272.97	59	272.43	273.50	-2	13,588	-0.01%
2019/01/15	81	269.32	78	268.01	271.50	3	13,579	0.02%
2019/01/14	99	270.16	91	271.55	265.50	8	13,566	0.06%
2019/01/11	60	292.50	58.3	294.00	287.50	1.7	13,568	0.01%
2019/01/10	113	288.24	118	286.38	292.00	-5	13,508	-0.04%	大買/大賣/
2019/01/09	64	281.21	71	280.43	277.00	-7	13,467	-0.05%
2019/01/08	53.3	271.71	49	271.10	271.50	4.3	13,496	0.03%
2019/01/07	47	270.30	53	270.74	273.00	-6	13,563	-0.04%
2019/01/04	92	246.58	88	244.15	256.00	4	13,583	0.03%
2019/01/03	59	261.40	54	264.16	252.50	5	13,569	0.04%
2019/01/02	27	280.02	35	278.47	273.00	-8	13,637	-0.06%
2018/12/28	83	285.91	73	283.99	280.50	10	13,785	0.07%
2018/12/27	50	281.22	76	283.44	290.00	-26	13,841	-0.19%
2018/12/26	37	276.47	37	273.49	264.00	0	13,798	0.00%
2018/12/25	60	277.22	57	275.11	275.50	3	13,869	0.02%
2018/12/24	40	287.51	40.1	287.51	290.00	-0.1	13,824	0.00%
2018/12/22	13	292.58	13	292.23	295.00	0	13,767	0.00%
2018/12/21	94	291.60	96	290.97	298.00	-2	13,950	-0.01%
2018/12/20	103	298.96	97	302.69	294.00	6	13,820	0.04%	大買/
2018/12/19	64.2	316.80	65	317.64	313.50	-0.8	13,677	-0.01%
2018/12/18	62	320.30	61	320.54	317.50	1	13,885	0.01%
2018/12/17	71	321.04	73	318.64	324.00	-2	13,954	-0.01%
2018/12/14	88	314.74	85	315.56	315.00	3	13,977	0.02%
2018/12/13	90	328.93	87	326.92	328.00	3	13,889	0.02%
2018/12/12	67	327.80	66	329.39	330.00	1	13,877	0.01%
2018/12/11	61	320.78	55	320.85	315.50	6	13,873	0.04%
2018/12/10	52	312.07	56	311.91	316.50	-4	13,931	-0.03%
2018/12/07	46	324.97	36	324.07	323.50	10	13,904	0.07%
2018/12/06	104	328.89	116.2	330.06	319.50	-12.2	13,948	-0.09%	大買/大賣/
2018/12/05	41	348.45	50	348.24	346.00	-9	13,847	-0.06%
2018/12/04	69	362.63	71	363.58	361.50	-2	13,889	-0.01%
2018/12/03	210	382.10	181	382.46	375.00	29	13,917	0.21%	大買/大賣/
2018/11/30	81	359.23	94	360.28	366.00	-13	13,691	-0.09%
2018/11/29	111	357.49	94	356.85	356.00	17	13,528	0.13%	大買/
2018/11/28	134	346.35	132	346.27	344.50	2	13,391	0.01%	大買/大賣/
2018/11/27	87	312.43	85	316.92	334.00	2	13,129	0.02%
2018/11/26	30	303.43	36	304.65	304.00	-6	12,935	-0.05%
2018/11/23	59	300.20	62	300.77	295.00	-3	12,923	-0.02%
2018/11/22	56	305.96	51	303.40	299.50	5	12,835	0.04%
2018/11/21	89	305.37	100	306.03	312.00	-11	12,672	-0.09%
2018/11/20	20	294.43	22	295.09	295.50	-2	12,488	-0.02%
2018/11/19	47	292.49	47	292.56	296.00	0	12,557	0.00%
2018/11/16	73	302.73	66	300.98	292.00	7	12,504	0.06%
2018/11/15	34	296.69	45	297.21	302.00	-11	12,368	-0.09%
2018/11/14	40	295.94	39	297.04	294.00	1	12,369	0.01%
2018/11/13	51	289.90	50	290.95	294.50	1	12,439	0.01%
2018/11/12	43	293.88	40	293.28	297.00	3	12,329	0.02%
2018/11/09	41	294.10	34	293.31	294.00	7	12,298	0.06%
2018/11/08	59	302.54	59	302.84	292.50	0	12,225	0.00%
2018/11/07	70	293.31	71	292.97	296.50	-1	12,146	-0.01%
2018/11/06	35	286.37	26	287.19	278.00	9	11,990	0.08%
2018/11/05	43	290.28	36	289.13	299.00	7	11,952	0.06%
2018/11/02	57	287.49	48	286.67	287.00	9	11,943	0.08%
2018/11/01	8	267.25	12	268.54	270.00	-4	11,716	-0.03%
2018/10/31	0	0.00	8	245.50	245.50	-8	11,649	-0.07%
2018/10/30	108	221.12	98	220.98	223.50	10	11,666	0.09%	大買/
2018/10/29	74	211.33	93	208.64	220.50	-19	11,469	-0.17%
2018/10/26	107	211.59	124	208.70	200.50	-17	11,380	-0.15%	大買/大賣/
2018/10/25	37	217.68	42	218.49	214.50	-5	11,212	-0.04%
2018/10/24	78	241.83	51	242.14	238.00	27	11,080	0.24%
2018/10/23	56	249.54	57	249.02	245.50	-1	10,927	-0.01%
2018/10/22	84	250.22	90	247.11	257.00	-6	10,839	-0.06%
2018/10/19	61	249.78	48	249.79	246.50	13	10,748	0.12%
2018/10/18	74	268.25	70	269.28	265.00	4	10,581	0.04%
2018/10/17	81	266.31	83.1	265.82	269.50	-2.1	10,438	-0.02%
2018/10/16	85	268.70	82	266.73	258.50	3	10,298	0.03%
2018/10/15	78	259.18	72	258.66	262.50	6	10,177	0.06%
2018/10/12	62	255.78	76	256.71	260.00	-14	10,046	-0.14%
2018/10/11	83.1	247.51	87.5	247.92	246.50	-4.5	9,807	-0.05%
2018/10/09	134	257.38	142	257.07	267.00	-8	9,571	-0.08%	大買/大賣/
2018/10/08	77.1	260.92	80	259.42	253.00	-2.9	9,293	-0.03%
2018/10/05	64	284.15	65	287.18	275.00	-1	9,026	-0.01%
2018/10/04	91	308.64	89	309.62	304.50	2	8,783	0.02%
2018/10/03	72	321.83	64	319.91	312.50	8	8,652	0.09%
2018/10/02	66	335.90	62	336.16	333.50	4	8,538	0.05%
2018/10/01	56	335.36	53	335.23	339.00	3	8,544	0.04%
2018/09/28	72	332.25	77	332.38	336.50	-5	8,532	-0.06%
2018/09/27	36	336.58	39	332.62	320.00	-3	8,366	-0.04%
2018/09/26	71	344.38	65	343.08	344.00	6	8,331	0.07%
2018/09/25	113	347.91	108	348.53	348.50	5	8,202	0.06%	大買/大賣/
2018/09/21	56	320.95	63	321.90	331.50	-7	7,889	-0.09%
2018/09/20	45.1	298.91	51	298.80	301.50	-6	7,700	-0.08%
2018/09/19	39	298.56	47	297.61	291.50	-8	7,583	-0.11%
2018/09/18	64	294.44	56	294.78	291.50	8	7,552	0.11%
2018/09/17	80	311.20	66	309.14	306.00	14	7,493	0.19%
2018/09/14	45	298.57	69	299.22	314.00	-24	7,337	-0.33%
2018/09/13	98	294.84	88	293.20	285.50	10	7,191	0.14%
2018/09/12	53	301.57	47	301.02	294.00	6	7,042	0.09%
2018/09/11	54.1	310.46	63	309.59	314.50	-8.9	6,854	-0.13%
2018/09/10	60	310.75	52	308.75	301.00	8	6,685	0.12%
2018/09/07	82	358.04	77	349.51	334.00	5	6,490	0.08%
2018/09/06	48	360.94	53	359.67	364.50	-5	6,290	-0.08%
2018/09/05	30	355.13	26	354.25	352.00	4	6,239	0.06%
2018/09/04	67	350.55	65	349.51	354.00	2	6,213	0.03%
2018/09/03	38	366.78	35	367.17	355.00	3	6,117	0.05%
2018/08/31	26	392.67	22	393.50	392.00	4	6,010	0.07%
2018/08/30	51	408.89	51	408.95	405.50	0	5,953	0.00%
2018/08/29	28	384.96	27	383.83	394.00	1	5,874	0.02%
2018/08/28	24	386.69	26	387.87	384.00	-2	5,878	-0.03%
2018/08/27	28	382.14	32	381.61	389.00	-4	5,845	-0.07%
2018/08/24	46	372.32	40	372.24	368.00	6	5,848	0.10%
2018/08/23	31	384.34	35	384.10	387.50	-4	5,850	-0.07%
2018/08/22	60	384.60	67	384.01	382.00	-7	5,934	-0.12%
2018/08/21	43	381.10	45	381.26	393.00	-2	5,884	-0.03%
2018/08/20	47.2	369.08	51	369.11	366.00	-3.8	5,792	-0.07%
2018/08/17	33	406.59	14	404.32	393.50	19	5,632	0.34%
2018/08/16	28	401.43	34	397.26	409.50	-6	5,620	-0.11%
2018/08/15	49	403.93	49	404.17	399.50	0	5,601	0.00%
2018/08/14	45	406.47	45	405.93	419.00	0	5,582	0.00%
2018/08/13	36	417.96	30	419.57	404.50	6	5,472	0.11%
2018/08/10	38	445.32	36	446.03	449.00	2	5,458	0.04%
2018/08/09	33	448.77	29.2	452.48	438.00	3.9	5,486	0.07%
2018/08/08	32	482.48	21	479.79	464.50	11	5,522	0.20%
2018/08/07	25	501.44	20	499.75	505.00	5	5,553	0.09%
2018/08/06	11	475.77	16	478.53	485.50	-5	5,681	-0.09%
2018/08/03	24	470.04	29	467.79	475.00	-5	5,806	-0.09%
2018/08/02	16	474.47	13	476.96	479.00	3	5,715	0.05%
2018/08/01	33	502.75	22	504.82	504.00	11	5,685	0.19%
2018/07/31	8	522.25	7.2	518.64	517.00	0.8	5,673	0.01%
2018/07/30	12.2	522.22	12	525.17	523.00	0.2	5,675	0.00%
2018/07/27	18.2	532.72	19	530.63	541.00	-0.8	5,696	-0.01%
2018/07/26	27	538.30	31	538.55	536.00	-4	5,742	-0.07%
2018/07/25	10	520.40	18	524.06	530.00	-8	5,681	-0.14%
2018/07/24	13	505.62	13	503.77	513.00	0	5,654	0.00%
2018/07/23	26	491.79	27	496.20	498.00	-1	5,649	-0.02%
2018/07/20	45.1	530.52	44	527.45	511.00	1.1	5,609	0.02%
2018/07/19	18	523.56	27	523.37	534.00	-9	5,531	-0.16%
2018/07/18	13	506.23	12	505.25	504.00	1	5,504	0.02%
2018/07/17	3	511.00	3	505.67	500.00	0	5,495	0.00%
2018/07/16	6	521.67	5	521.00	520.00	1	5,490	0.02%
2018/07/13	4	517.25	5	520.20	512.00	-1	5,569	-0.02%
2018/07/12	4	519.25	2	510.00	510.00	2	5,587	0.04%
2018/07/11	12	509.75	13	509.17	514.00	-1	5,616	-0.02%
2018/07/10	20	521.65	40	522.38	521.00	-20	5,676	-0.35%
2018/07/09	30	511.13	34	508.41	513.00	-4	5,778	-0.07%
2018/07/06	37	481.35	39.1	475.85	493.50	-2.1	5,705	-0.04%
2018/07/05	28	462.79	23.1	457.65	449.00	4.9	5,618	0.09%
2018/07/04	34	463.66	46	465.12	455.00	-12	5,605	-0.21%
2018/07/03	25	485.18	25	484.98	485.50	0	5,552	0.00%
2018/07/02	27	492.72	25	489.72	482.00	2	5,554	0.04%
2018/06/29	23	500.50	14	502.25	507.00	9	5,526	0.16%
2018/06/28	26	525.00	25	519.20	505.00	1	5,486	0.02%
2018/06/27	16	513.19	18	515.68	528.00	-2	5,472	-0.04%
2018/06/26	18	510.50	17	511.82	501.00	1	5,420	0.02%
2018/06/25	12	487.58	9	487.61	490.50	3	5,367	0.06%
2018/06/22	21	498.40	7	496.29	492.00	14	5,387	0.26%
2018/06/21	30	504.78	29	503.51	514.00	1	5,355	0.02%
2018/06/20	14	494.43	13	499.69	491.50	1	5,376	0.02%
2018/06/19	6	509.50	17	515.18	505.00	-11	5,417	-0.20%
2018/06/15	8	525.62	5	527.00	519.00	3	5,434	0.06%
2018/06/14	14	520.43	11	519.09	529.00	3	5,431	0.06%
2018/06/13	28.1	528.42	11	524.27	516.00	17.1	5,460	0.31%
2018/06/12	8	559.36	5	561.40	546.00	3	5,540	0.05%
2018/06/11	14	550.93	17	549.35	551.00	-3	5,489	-0.05%
2018/06/08	19	541.01	15.1	545.09	542.00	3.9	5,448	0.07%
2018/06/07	13.1	568.15	16	565.63	554.00	-2.9	5,420	-0.05%
2018/06/06	21	567.86	18	568.33	567.00	3	5,440	0.06%
2018/06/05	20	554.02	13	551.85	560.00	7	5,434	0.13%
2018/06/04	12	566.50	16	567.94	564.00	-4	5,369	-0.07%
2018/06/01	27	578.37	18	580.61	571.00	9	5,380	0.17%
2018/05/31	31	616.71	27	623.26	593.00	4	5,309	0.08%
2018/05/30	25	601.36	33	600.50	621.00	-8	5,183	-0.15%
2018/05/29	13	587.15	18	587.78	584.00	-5	5,073	-0.10%
2018/05/28	18	579.39	20	581.05	575.00	-2	5,012	-0.04%
2018/05/25	23	561.39	20	555.40	568.00	3	4,972	0.06%
2018/05/24	18	540.28	20	538.10	544.00	-2	4,904	-0.04%
2018/05/23	29	540.31	25	542.40	538.00	4	4,852	0.08%
2018/05/22	15	554.80	28	546.96	542.00	-13	4,766	-0.27%
2018/05/21	19	563.74	28	561.68	561.00	-9	4,740	-0.19%
2018/05/18	46	558.33	43	558.14	561.00	3	4,711	0.06%
2018/05/17	61	573.13	53	570.08	560.00	8	4,688	0.17%
2018/05/16	54	598.22	31	611.52	580.00	23	4,606	0.50%
2018/05/15	31	589.22	25	585.04	580.00	6	4,474	0.13%
2018/05/14	35	558.09	44	565.02	583.00	-9	4,405	-0.20%
2018/05/11	19	530.63	31	527.42	530.00	-12	4,252	-0.28%
2018/05/10	9	499.39	4	499.38	500.00	5	4,107	0.12%
2018/05/09	30	509.03	26	509.63	500.00	4	4,106	0.10%
2018/05/08	21	501.57	14	502.46	497.00	7	4,061	0.17%
2018/05/07	4	478.13	7	483.71	490.50	-3	4,035	-0.07%
2018/05/04	21	479.19	16	480.63	474.00	5	4,039	0.12%
2018/05/03	14	507.75	12	503.88	491.00	2	4,058	0.05%
2018/05/02	4	488.50	12	491.08	492.50	-8	4,034	-0.20%
2018/04/30	3	481.83	0	0.00	483.00	3	4,050	0.07%
2018/04/27	4	487.88	3	485.83	488.00	1	4,112	0.02%
2018/04/26	6	485.50	5	485.90	477.50	1	4,229	0.02%
2018/04/25	12	478.17	4	480.25	475.50	8	4,248	0.19%
2018/04/24	6	487.17	7	481.14	475.00	-1	4,281	-0.02%
2018/04/23	1	517.00	2	512.00	508.00	-1	4,248	-0.02%
2018/04/20	4	511.00	3	517.33	508.00	1	4,268	0.02%
2018/04/19	19	539.16	16	534.50	523.00	3	4,248	0.07%
2018/04/18	5	513.00	2	511.50	520.00	3	4,163	0.07%
2018/04/17	12	510.00	15	511.67	505.00	-3	4,186	-0.07%
2018/04/16	5	503.30	9	515.89	519.00	-4	4,225	-0.09%
2018/04/13	20	496.65	27	495.76	493.00	-7	4,196	-0.17%
2018/04/12	3	468.17	8	473.56	475.00	-5	4,055	-0.12%
2018/04/11	11	467.68	9.1	467.76	465.00	2	4,120	0.05%
2018/04/10	15.1	467.96	9	471.28	458.50	6.1	4,164	0.15%
2018/04/09	8	466.81	9.1	466.91	472.00	-1.1	4,251	-0.02%
2018/04/03	9	456.61	9	454.50	464.00	0	4,209	0.00%
2018/04/02	7	449.29	11	446.68	449.50	-4	4,213	-0.09%
2018/03/31	8.1	458.06	8	460.31	455.00	0.1	4,237	0.00%
2018/03/30	4	469.88	7	470.29	470.00	-3	4,282	-0.07%
2018/03/29	5	468.70	7	466.93	463.50	-2	4,333	-0.05%
2018/03/28	6	463.75	4	464.00	464.00	2	4,310	0.05%
2018/03/27	11	471.59	11	468.10	472.00	0	4,289	0.00%
2018/03/26	4	446.63	6	447.92	452.00	-2	4,301	-0.05%
2018/03/23	14	449.57	12	450.46	443.50	2	4,316	0.05%
2018/03/22	9	476.50	30	473.38	469.00	-21	4,303	-0.49%
2018/03/21	11	461.86	24	460.88	459.50	-13	4,226	-0.31%
2018/03/20	13	455.12	16	453.66	458.00	-3	4,227	-0.07%
2018/03/19	27	466.59	24	462.25	449.50	3	4,232	0.07%
2018/03/16	23	454.09	31	459.44	460.00	-8	4,192	-0.19%
2018/03/15	5	441.00	4	443.00	443.00	1	4,104	0.02%
2018/03/14	7	441.71	10	440.15	441.50	-3	4,184	-0.07%
2018/03/13	9	444.28	14	445.39	443.00	-5	4,320	-0.12%
2018/03/12	11	439.95	27	439.85	440.00	-16	4,373	-0.37%
2018/03/09	11	430.18	10	430.30	426.50	1	4,372	0.02%
2018/03/08	8	428.06	80	427.79	425.50	-72	4,415	-1.63%
2018/03/07	9	425.00	9	424.89	422.50	0	4,473	0.00%
2018/03/06	4	412.13	7	413.07	417.00	-3	4,507	-0.07%
2018/03/05	6	406.42	5	407.30	402.00	1	4,602	0.02%
2018/03/02	19	411.34	9	410.50	409.00	10	4,618	0.22%
2018/03/01	13	425.00	14	420.64	421.50	-1	4,643	-0.02%
2018/02/27	4	426.00	6	421.25	426.00	-2	4,686	-0.04%
2018/02/26	4	424.88	2	427.25	419.00	2	4,705	0.04%
2018/02/23	11	426.95	10	425.45	420.00	1	4,754	0.02%
2018/02/22	17	419.32	8	417.63	424.00	9	4,884	0.18%
2018/02/21	8	425.69	9	424.12	421.00	-1	5,035	-0.02%
2018/02/12	16	405.81	20	407.53	405.50	-4	5,021	-0.08%
2018/02/09	17	403.03	13	398.23	402.00	4	5,047	0.08%
2018/02/08	26	422.56	18	423.06	415.00	8	5,024	0.16%
2018/02/07	9	430.50	15	428.73	433.00	-6	5,016	-0.12%
2018/02/06	22	407.59	16.4	406.54	394.00	5.6	5,086	0.11%
2018/02/05	10	432.70	8	431.69	437.00	2	5,229	0.04%
2018/02/02	5	443.30	8	443.94	445.00	-3	5,378	-0.06%
2018/02/01	6	451.42	9	451.67	451.00	-3	5,463	-0.05%
2018/01/31	7	431.71	7	435.86	446.00	0	5,546	0.00%
2018/01/30	15	441.90	18	441.83	440.50	-3	5,568	-0.05%
2018/01/29	8	443.75	6	441.75	438.50	2	5,573	0.04%
2018/01/26	15	447.07	11	446.45	438.00	4	5,604	0.07%
2018/01/25	13	460.50	13	456.15	452.50	0	5,576	0.00%
2018/01/24	11	470.45	13	469.19	468.50	-2	5,552	-0.04%
2018/01/23	25	475.98	24.1	472.83	467.50	0.9	5,557	0.02%
2018/01/22	49.1	465.43	53	462.75	479.00	-3.9	5,541	-0.07%
2018/01/19	27	442.48	24	442.15	442.00	3	5,490	0.05%
2018/01/18	29	441.33	43	441.33	439.00	-14	5,512	-0.25%
2018/01/17	10	428.55	6	428.42	427.50	4	5,514	0.07%
2018/01/16	16	437.53	17	436.21	433.00	-1	5,546	-0.02%
2018/01/15	14	430.86	15	429.40	432.00	-1	5,556	-0.02%
2018/01/12	4	429.50	3	432.00	433.00	1	5,644	0.02%
2018/01/11	13	420.81	18	422.14	431.50	-5	5,738	-0.09%
2018/01/10	63	428.87	36	428.60	417.00	27	5,738	0.47%
2018/01/09	10	440.95	17	443.79	445.50	-7	5,716	-0.12%
2018/01/08	9	434.17	11	434.23	435.00	-2	5,727	-0.03%
2018/01/05	27	438.15	29	436.50	433.50	-2	5,733	-0.03%
2018/01/04	23	431.00	16	430.66	430.00	7	5,747	0.12%
2018/01/03	47	424.24	51	422.18	429.00	-4	5,736	-0.07%
2018/01/02	13	398.81	10	399.85	399.00	3	5,672	0.05%

環球晶10月營收創今年新高美國德州廠成關鍵布局Anue鉅亨－13天前

環球晶

...詳全文

中美晶10月營收年月雙增環球晶創今年新高UDN聯合新聞網－14天前

中美晶和子公司環球晶公布10月營收，中美晶10月營收新台幣69.77億元，月增8.91%，年增10.69%，為今年次高水......詳全文

電價調漲效應現！半導體業毛利遇壓北美廠比台灣便宜UDN聯合新聞網－14天前

環球晶

電價連漲對電子業帶來衝擊，半導體影響高於下游電子組裝業。「能源成本占我們整體成本中第二大項」環球晶（6488）董事長徐秀......詳全文

環球晶

券商分點績效/獲利分析

新光-台中券商分點個股進出
新光-台中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

環球晶

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析