國巨 (2327)-新光-桃園券商分點個股進出

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
625
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市電子零組件類股
1872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－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/05/02	1	623.00	3.1	623.99	625.00	-2.1	2,467	-0.09%
2024/04/30	3	629.67	1.1	627.91	625.00	1.9	2,463	0.08%
2024/04/29	1.1	628.73	6	628.28	631.00	-4.9	2,447	-0.20%
2024/04/26	4	616.75	4	619.00	615.00	0	2,409	0.00%
2024/04/25	8.1	616.73	6	615.67	615.00	2.1	2,414	0.09%
2024/04/24	3	619.93	5.5	617.00	624.00	-2.5	2,408	-0.10%
2024/04/23	2.1	604.05	3	602.69	607.00	-1	2,442	-0.04%
2024/04/22	2.1	600.39	3.1	603.93	599.00	-1	2,430	-0.04%
2024/04/19	6.1	591.13	6.1	596.10	588.00	0	2,393	0.00%
2024/04/18	1	588.00	2.1	590.57	593.00	-1.1	2,348	-0.05%
2024/04/17	1.1	592.91	2	592.50	593.00	-0.9	2,342	-0.04%
2024/04/16	4.2	590.61	4.1	584.83	585.00	0	2,348	0.00%
2024/04/15	4.6	606.58	1.1	602.29	602.00	3.6	2,322	0.15%
2024/04/12	2	616.99	10	618.30	618.00	-8	2,286	-0.35%
2024/04/11	6.2	612.54	3.2	612.54	609.00	3	2,256	0.13%
2024/04/10	1	620.00	6.1	622.29	621.00	-5.1	2,230	-0.23%
2024/04/09	3.1	616.65	12	620.92	615.00	-8.9	2,228	-0.40%
2024/04/08	14.3	619.53	2.2	618.22	617.00	12.1	2,225	0.55%
2024/04/03	2.2	617.96	3.2	614.53	614.00	-1	2,189	-0.04%
2024/04/02	5.2	617.93	1.3	616.23	616.00	3.9	2,171	0.18%
2024/04/01	13.4	616.42	17.7	617.90	622.00	-4.3	2,135	-0.20%
2024/03/29	4.2	594.28	3	595.98	591.00	1.2	2,016	0.06%
2024/03/28	6.6	591.57	5.5	591.25	594.00	1.1	2,012	0.05%
2024/03/27	1.3	576.06	3.1	578.02	581.00	-1.8	2,001	-0.09%
2024/03/26	1.4	575.49	0.2	585.00	577.00	1.2	2,007	0.06%
2024/03/25	5.1	588.92	3	585.67	582.00	2.1	1,987	0.11%
2024/03/22	2.2	579.19	4	583.75	588.00	-1.8	1,970	-0.09%
2024/03/21	7.2	575.16	5	585.20	585.00	2.2	1,958	0.11%
2024/03/20	1.1	578.14	1	584.00	579.00	0.1	1,938	0.01%
2024/03/19	3.1	576.72	3	580.67	578.00	0.1	2,018	0.00%
2024/03/18	1.1	584.93	0	0.00	586.00	1.1	2,040	0.05%
2024/03/15	1.1	578.10	1.2	580.00	583.00	-0.1	2,079	-0.01%
2024/03/14	3	580.00	3	586.33	584.00	0	2,123	0.00%
2024/03/13	1.1	582.86	1.1	583.53	583.00	0	2,121	0.00%
2024/03/12	1.2	576.33	2.2	573.67	578.00	-1	2,092	-0.05%
2024/03/11	0.2	565.86	1	565.04	566.00	-0.9	2,078	-0.04%
2024/03/08	1.2	564.76	3.5	565.71	565.00	-2.3	2,087	-0.11%
2024/03/07	0.4	555.02	1.5	556.80	556.00	-1	2,034	-0.05%
2024/03/06	0.2	555.75	4	555.25	556.00	-3.8	2,040	-0.19%
2024/03/05	5.2	550.64	0	553.00	549.00	5.2	2,074	0.25%
2024/03/04	1.1	556.22	0	0.00	556.00	1.1	2,094	0.05%
2024/03/01	3.2	566.36	2.1	569.52	563.00	1.2	2,148	0.05%
2024/02/29	3.1	551.43	5.1	555.18	558.00	-2	2,085	-0.10%
2024/02/27	1	547.00	1	540.00	539.00	0	2,137	0.00%
2024/02/26	0.2	545.89	0	545.80	547.00	0.2	2,124	0.01%
2024/02/23	3.2	548.91	0	0.00	541.00	3.2	2,119	0.15%
2024/02/22	0.1	553.43	0	0.00	552.00	0.1	2,101	0.00%
2024/02/21	0.1	557.00	1	556.99	556.00	-0.9	2,096	-0.04%
2024/02/20	1.1	550.17	0	0.00	554.00	1.1	2,090	0.05%
2024/02/19	0.2	549.47	3	549.00	551.00	-2.8	2,097	-0.14%
2024/02/16	5.5	544.46	0	0.00	543.00	5.5	2,094	0.26%
2024/02/15	0.2	551.50	0	0.00	551.00	0.2	2,067	0.01%
2024/02/05	0	552.00	1	547.00	550.00	-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	1.1	551.93	1.1	553.99	552.00	0	2,039	0.00%
2024/01/31	0.1	549.61	0.1	552.50	552.00	0	2,025	0.00%
2024/01/30	1.1	551.07	1	554.00	550.00	0.1	2,035	0.00%
2024/01/29	0.1	557.11	2.1	556.05	558.00	-2	2,030	-0.10%
2024/01/26	0.1	554.00	0	0.00	552.00	0.1	2,033	0.00%
2024/01/25	0	0.00	0.1	558.00	556.00	-0.1	2,054	0.00%
2024/01/24	0.2	555.68	0	0.00	553.00	0.2	2,098	0.01%
2024/01/23	0.2	560.00	0	0.00	560.00	0.2	2,114	0.01%
2024/01/22	1.5	557.00	0	559.00	556.00	1.5	2,117	0.07%
2024/01/19	0.1	562.80	0	0.00	564.00	0.1	2,127	0.00%
2024/01/18	0.2	561.00	1	563.00	557.00	-0.8	2,132	-0.04%
2024/01/17	5	568.78	2	580.50	559.00	3	2,125	0.14%
2024/01/16	2.1	567.49	0	0.00	564.00	2.1	2,054	0.10%
2024/01/15	0	0.00	1.1	574.75	576.00	-1.1	2,039	-0.05%
2024/01/12	0.1	560.00	2	560.00	560.00	-1.9	2,035	-0.09%
2024/01/11	2.1	554.46	0.2	558.00	554.00	1.9	2,046	0.09%
2024/01/10	0	0.00	2	560.00	555.00	-2	2,064	-0.10%
2024/01/09	0.3	568.68	0	0.00	565.00	0.3	2,090	0.01%
2024/01/08	1	571.00	0.1	579.03	572.00	0.9	2,080	0.04%
2024/01/05	0	574.43	0	0.00	572.00	0	2,086	0.00%
2024/01/04	1	584.86	0	586.00	577.00	1	2,125	0.05%
2024/01/03	0	577.00	2	577.61	578.00	-2	2,127	-0.09%
2024/01/02	1	592.00	1.7	589.41	587.00	-0.7	2,110	-0.03%
2023/12/29	0	0.00	0	595.00	597.00	0	2,097	0.00%
2023/12/28	1.1	597.87	2.2	599.29	597.00	-1	2,110	-0.05%
2023/12/27	2.1	602.38	0.1	603.00	601.00	2	2,114	0.09%
2023/12/26	0.1	598.00	1.1	600.00	600.00	-1	2,124	-0.05%
2023/12/22	1.1	594.96	2	595.00	596.00	-0.9	2,130	-0.04%
2023/12/21	1	609.91	0	0.00	607.00	1	2,113	0.05%
2023/12/20	0.1	613.00	0	0.00	614.00	0.1	2,114	0.00%
2023/12/19	5	618.20	4	616.25	616.00	1	2,106	0.05%
2023/12/18	3.4	622.46	0	620.00	620.00	3.4	2,095	0.16%
2023/12/15	1	626.00	3	632.33	633.00	-2	2,091	-0.10%
2023/12/14	3	630.67	9.3	626.68	634.00	-6.3	2,058	-0.31%
2023/12/13	1.1	610.29	0.1	618.33	605.00	1	1,990	0.05%
2023/12/12	2.3	618.49	3	620.51	619.00	-0.6	1,991	-0.03%
2023/12/11	0.5	609.20	3.1	612.72	614.00	-2.6	1,943	-0.13%
2023/12/08	1	601.00	2.5	601.18	601.00	-1.5	1,894	-0.08%
2023/12/07	1.1	591.18	1	595.00	595.00	0.1	1,905	0.01%
2023/12/06	3	591.00	2.3	594.95	595.00	0.7	1,901	0.04%
2023/12/05	0.1	596.00	2.3	599.74	600.00	-2.2	1,877	-0.12%
2023/12/04	0.1	595.00	0.1	597.83	599.00	0	1,861	0.00%
2023/12/01	0.2	594.06	1	598.00	597.00	-0.8	1,862	-0.04%
2023/11/30	1.1	600.64	2	598.49	601.00	-0.9	1,869	-0.05%
2023/11/29	2.7	593.85	1.2	598.67	599.00	1.5	1,847	0.08%
2023/11/28	3.4	585.86	5.7	584.84	594.00	-2.3	1,921	-0.12%
2023/11/27	0	572.00	1.2	574.50	571.00	-1.2	1,861	-0.06%
2023/11/24	2.3	571.23	2.7	572.10	575.00	-0.4	1,859	-0.02%
2023/11/23	1.6	545.94	0	0.00	545.00	1.6	1,763	0.09%
2023/11/22	2.1	547.52	1.2	549.97	550.00	0.9	1,777	0.05%
2023/11/21	0.2	545.00	1.6	550.35	550.00	-1.4	1,781	-0.08%
2023/11/20	0.3	540.19	0	0.00	543.00	0.3	1,779	0.02%
2023/11/17	0.1	544.85	2	544.50	547.00	-1.9	1,777	-0.11%
2023/11/16	3.1	542.35	0	0.00	545.00	3.1	1,780	0.17%
2023/11/15	3.1	547.94	1	557.00	548.00	2.1	1,768	0.12%
2023/11/14	2.3	549.10	0	0.00	546.00	2.3	1,764	0.13%
2023/11/13	0	549.00	4.5	554.59	557.00	-4.5	1,781	-0.25%
2023/11/10	1.6	541.30	0.1	541.00	545.00	1.5	1,771	0.09%
2023/11/09	2	545.50	0.5	546.00	545.00	1.5	1,778	0.08%
2023/11/08	5.2	550.16	3	550.33	549.00	2.2	1,796	0.12%
2023/11/07	2	553.00	7.9	555.70	557.00	-5.9	1,799	-0.33%
2023/11/06	2	549.47	1.8	550.00	551.00	0.2	1,789	0.01%
2023/11/03	2	546.00	3.2	548.91	549.00	-1.2	1,785	-0.07%
2023/11/02	0	544.00	2.9	545.89	547.00	-2.9	1,778	-0.16%
2023/11/01	8.1	542.48	9.5	544.30	538.00	-1.4	1,760	-0.08%
2023/10/31	1	524.15	0	526.00	526.00	1	1,721	0.06%
2023/10/30	0	536.00	0.1	540.00	539.00	0	1,730	0.00%
2023/10/27	0	0.00	2.2	532.91	534.00	-2.2	1,733	-0.13%
2023/10/26	0	0.00	0.3	509.00	510.00	-0.3	1,725	-0.02%
2023/10/25	1	525.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	2	527.00	0.2	525.92	525.00	1.8	1,751	0.11%
2023/10/23	0	0.00	15.1	526.04	530.00	-15.1	1,790	-0.84%
2023/10/20	17.1	533.00	0.1	529.00	530.00	17	1,796	0.94%
2023/10/19	1.1	544.27	1	547.00	549.00	0.1	1,820	0.01%
2023/10/18	1	549.00	3.1	553.00	550.00	-2.1	1,839	-0.11%
2023/10/17	0.2	547.50	1.2	548.43	547.00	-1	1,808	-0.05%
2023/10/16	1.1	535.00	0	0.00	536.00	1.1	1,782	0.06%
2023/10/13	0	0.00	0	540.00	542.00	0	1,824	0.00%
2023/10/12	0	0.00	3.3	536.58	543.00	-3.3	1,840	-0.18%
2023/10/11	0.1	523.00	1	527.00	527.00	-0.9	1,801	-0.05%
2023/10/06	0.1	523.00	0	0.00	525.00	0.1	1,822	0.01%
2023/10/05	0.1	527.00	0	529.00	530.00	0.1	1,819	0.00%
2023/10/04	2.2	516.54	1	520.00	521.00	1.2	1,828	0.07%
2023/10/03	1.1	527.90	0	0.00	520.00	1.1	1,822	0.06%
2023/10/02	0.2	530.00	2	531.99	533.00	-1.8	1,829	-0.10%
2023/09/28	2	522.00	3	525.67	525.00	-1	1,831	-0.05%
2023/09/26	8	521.25	9	521.33	521.00	-1	1,874	-0.05%
2023/09/25	5	519.80	2	525.00	521.00	3	1,881	0.16%
2023/09/22	0	0.00	1	518.02	521.00	-1	1,870	-0.05%
2023/09/21	0	0.00	0.1	517.00	518.00	-0.1	1,882	-0.01%
2023/09/20	0	0.00	1	517.00	520.00	-1	1,877	-0.05%
2023/09/18	0	0.00	1	525.00	525.00	-1	1,903	-0.05%
2023/09/15	2	521.00	2.1	515.27	522.00	-0.1	1,898	-0.01%
2023/09/14	0.3	506.00	2.1	510.81	512.00	-1.8	1,870	-0.10%
2023/09/13	2.5	508.88	0.1	512.00	506.00	2.4	1,881	0.13%
2023/09/12	2.1	502.97	5.1	506.88	514.00	-3	1,892	-0.16%
2023/09/11	1.3	501.23	10	505.20	500.00	-8.7	1,896	-0.46%
2023/09/08	9	503.33	0	0.00	502.00	9	1,918	0.47%
2023/09/07	1	503.00	0.3	502.00	502.00	0.7	1,945	0.04%
2023/09/06	1.1	502.05	1	504.91	505.00	0	1,973	0.00%
2023/09/05	0	0.00	16.2	506.24	508.00	-16.2	1,979	-0.82%
2023/09/04	2	500.00	0.1	499.49	497.50	1.9	1,991	0.10%
2023/09/01	13.2	504.86	7.5	502.13	499.50	5.7	1,977	0.29%
2023/08/30	0.9	481.39	1.7	483.59	482.50	-0.8	1,928	-0.04%
2023/08/29	0.1	477.00	0	0.00	479.00	0.1	1,976	0.01%
2023/08/28	0	0.00	1.4	474.77	478.00	-1.4	2,013	-0.07%
2023/08/25	1	468.50	0	470.00	470.00	1	2,122	0.05%
2023/08/23	0	0.00	1.3	470.27	470.50	-1.3	2,265	-0.06%
2023/08/22	1	465.99	0	462.00	466.00	1	2,359	0.04%
2023/08/21	0	457.95	0	0.00	456.50	0	2,419	0.00%
2023/08/18	0.1	459.96	0	0.00	461.50	0.1	2,467	0.00%
2023/08/17	1	457.00	1.6	448.53	457.00	-0.6	2,495	-0.02%
2023/08/16	0.1	449.00	0	0.00	448.50	0.1	2,520	0.00%
2023/08/14	0.1	457.45	0	0.00	457.00	0.1	2,577	0.00%
2023/08/11	0	0.00	1.1	470.90	470.00	-1.1	2,588	-0.04%
2023/08/08	1.1	464.91	0	0.00	463.50	1.1	2,598	0.04%
2023/08/07	0	466.00	0.1	467.00	468.00	-0.1	2,609	0.00%
2023/08/04	0.1	463.50	0	0.00	464.00	0.1	2,621	0.00%
2023/08/02	0.1	462.23	0	0.00	463.00	0.1	2,653	0.00%
2023/08/01	0.1	461.00	0	0.00	461.50	0.1	2,637	0.00%
2023/07/31	2	466.22	1	459.50	459.50	1	2,652	0.04%
2023/07/28	0.1	469.00	0.2	469.17	471.50	-0.2	2,642	-0.01%
2023/07/27	0	452.50	1	455.00	456.00	-1	2,603	-0.04%
2023/07/26	0.3	451.82	1	450.50	449.50	-0.7	2,598	-0.03%
2023/07/25	1	462.50	0	0.00	461.50	1	2,565	0.04%
2023/07/24	1.4	459.56	0.1	460.88	457.50	1.2	2,572	0.05%
2023/07/21	2.2	474.59	2	473.50	473.50	0.2	2,539	0.01%
2023/07/20	1.1	485.59	0	0.00	485.00	1.1	2,540	0.04%
2023/07/19	1.2	485.82	2	489.75	486.00	-0.8	2,551	-0.03%
2023/07/18	4.5	491.02	1	489.10	489.00	3.5	2,621	0.13%
2023/07/17	0.2	497.05	2.8	501.35	503.00	-2.7	2,606	-0.10%
2023/07/14	0.2	493.00	0	0.00	495.50	0.2	2,601	0.01%
2023/07/13	1.2	491.57	2	501.00	491.00	-0.8	2,614	-0.03%
2023/07/12	1.2	493.57	0.3	493.50	497.00	0.9	2,614	0.03%
2023/07/11	0.5	495.39	0	0.00	496.50	0.5	2,667	0.02%
2023/07/10	0.4	489.00	0	0.00	485.00	0.4	2,705	0.01%
2023/07/07	0.7	491.20	1.2	486.86	491.50	-0.5	2,763	-0.02%
2023/07/06	0.1	490.28	2	490.00	489.00	-1.9	2,755	-0.07%
2023/07/05	1	490.50	0.6	492.00	487.50	0.4	2,786	0.01%
2023/07/04	1.5	497.14	0	0.00	497.50	1.5	2,763	0.05%
2023/07/03	0	0.00	2	498.00	499.50	-2	2,747	-0.07%
2023/06/30	0.2	492.34	0	493.00	491.50	0.1	2,748	0.00%
2023/06/29	0.2	492.50	0	0.00	495.00	0.2	2,752	0.01%
2023/06/28	0.1	490.00	1.8	489.28	488.00	-1.7	2,753	-0.06%
2023/06/27	1	482.50	2	485.75	487.00	-1	2,787	-0.04%
2023/06/26	6.3	486.71	1	488.00	486.00	5.3	2,801	0.19%
2023/06/21	0.7	493.04	0	0.00	491.00	0.7	2,822	0.03%
2023/06/20	0.1	497.90	0	0.00	496.00	0.1	2,833	0.00%
2023/06/19	0.1	500.82	0	0.00	498.00	0.1	2,844	0.00%
2023/06/16	1.1	507.89	0	0.00	506.00	1.1	2,851	0.04%
2023/06/15	1.2	509.10	8.7	508.30	510.00	-7.5	2,843	-0.26%
2023/06/14	0.1	502.00	2	502.48	499.50	-2	2,833	-0.07%
2023/06/13	0.2	495.83	3	495.67	495.00	-2.9	2,851	-0.10%
2023/06/12	2.4	489.64	0	0.00	488.00	2.4	2,910	0.08%
2023/06/09	1	494.50	0.1	496.50	492.50	0.9	2,944	0.03%
2023/06/08	6.2	495.51	0	0.00	494.00	6.2	2,967	0.21%
2023/06/07	1.3	503.61	1	505.00	504.00	0.3	3,005	0.01%
2023/06/06	8.1	508.18	2.7	513.09	502.00	5.4	3,017	0.18%
2023/06/05	1.1	514.36	3	517.00	519.00	-1.9	2,987	-0.06%
2023/06/02	2.6	504.85	1.2	505.19	506.00	1.4	2,963	0.05%
2023/06/01	4.1	499.79	3	502.01	500.00	1	2,944	0.04%
2023/05/31	5.1	499.92	13	503.19	508.00	-7.9	2,953	-0.27%
2023/05/30	6.3	497.63	1	495.00	496.00	5.3	2,868	0.18%
2023/05/29	0.1	505.00	12.3	506.81	508.00	-12.3	2,835	-0.43%
2023/05/26	13	499.46	2.1	499.33	502.00	10.9	2,797	0.39%
2023/05/25	1.2	492.63	3.1	500.86	507.00	-1.9	2,742	-0.07%
2023/05/24	0.1	490.50	0	0.00	492.50	0.1	2,711	0.00%
2023/05/23	1.1	491.14	0	0.00	493.50	1.1	2,689	0.04%
2023/05/22	3.1	488.86	3	491.14	493.00	0.1	2,684	0.00%
2023/05/19	3.1	497.90	1	503.00	495.50	2.1	2,674	0.08%
2023/05/18	0.4	496.43	2	496.50	500.00	-1.7	2,777	-0.06%
2023/05/17	0.1	491.04	0	0.00	488.50	0.1	2,793	0.00%
2023/05/16	2.1	491.86	0.1	494.00	491.00	2.1	2,854	0.07%
2023/05/15	1.2	490.02	0	0.00	488.00	1.2	2,865	0.04%
2023/05/12	0.1	493.13	0	0.00	496.00	0.1	2,884	0.00%
2023/05/11	0.1	493.13	0	0.00	490.00	0.1	2,961	0.00%
2023/05/10	0.1	495.18	1	496.00	494.50	-0.9	2,965	-0.03%
2023/05/09	0.1	497.36	3.1	493.33	500.00	-3	2,957	-0.10%
2023/05/08	2.1	504.96	0	0.00	504.00	2.1	2,943	0.07%
2023/05/05	4.1	503.76	2.1	505.43	506.00	2	2,957	0.07%
2023/05/04	0.1	494.00	1.1	493.48	493.50	-1	2,967	-0.03%
2023/05/03	1.7	495.64	1	497.00	498.00	0.7	2,986	0.02%
2023/05/02	1.1	502.00	0	503.00	502.00	1.1	3,036	0.04%
2023/04/28	0.2	497.77	0	0.00	496.00	0.2	3,122	0.01%
2023/04/27	0.1	493.50	0	0.00	492.00	0.1	3,153	0.00%
2023/04/26	0.1	495.43	1.1	494.86	495.00	-0.9	3,150	-0.03%
2023/04/25	3.2	493.18	0.1	493.61	490.50	3	3,155	0.10%
2023/04/24	1	500.06	1	502.08	507.00	0	3,135	0.00%
2023/04/21	4.2	519.54	1	503.00	495.50	3.2	3,149	0.10%
2023/04/20	3	523.00	3	523.36	518.00	0	3,144	0.00%
2023/04/19	0	0.00	0	537.17	535.00	0	3,233	0.00%
2023/04/18	1	539.99	0.1	545.50	538.00	0.9	3,290	0.03%
2023/04/14	1	548.99	3	555.99	553.00	-2	3,301	-0.06%
2023/04/13	4	547.25	5	547.59	542.00	-1	3,262	-0.03%
2023/04/12	3	537.33	5.6	542.36	542.00	-2.6	3,214	-0.08%
2023/04/11	0	0.00	2	528.50	527.00	-2	3,148	-0.06%
2023/04/10	2	533.00	2	529.53	530.00	0	3,136	0.00%
2023/04/07	2	516.54	0	519.00	516.00	2	3,105	0.07%
2023/04/06	0.1	519.69	1.1	520.10	520.00	-0.9	3,098	-0.03%
2023/03/31	1.1	529.93	1.5	528.87	529.00	-0.4	3,095	-0.01%
2023/03/30	0	522.00	0	0.00	520.00	0	3,086	0.00%
2023/03/29	0.1	521.00	0.2	520.06	520.00	-0.1	3,103	0.00%
2023/03/28	2	531.00	2	533.41	531.00	0	3,146	0.00%
2023/03/27	0.4	528.65	0	530.00	533.00	0.4	3,138	0.01%
2023/03/24	1.1	520.60	2.5	520.82	527.00	-1.3	3,153	-0.04%
2023/03/23	0.2	509.98	0.3	514.89	517.00	-0.1	3,147	0.00%
2023/03/22	1.1	504.16	0	507.00	505.00	1	3,139	0.03%
2023/03/21	1.2	500.13	3	506.33	505.00	-1.8	3,160	-0.06%
2023/03/20	3	499.00	2	499.75	500.00	1	3,157	0.03%
2023/03/17	12	491.25	11	487.55	496.00	1	3,177	0.03%
2023/03/16	6	483.92	6	485.75	486.50	0	3,182	0.00%
2023/03/15	4.6	502.94	1	492.00	492.00	3.6	3,179	0.11%
2023/03/14	2.2	510.43	1.1	505.44	505.00	1	3,132	0.03%
2023/03/13	3	513.34	3	513.67	519.00	0	3,134	0.00%
2023/03/10	3.4	525.11	4.7	521.29	518.00	-1.3	3,165	-0.04%
2023/03/09	3.1	543.04	4	547.50	541.00	-0.9	3,173	-0.03%
2023/03/08	4	549.25	1	554.00	550.00	3	3,208	0.09%
2023/03/07	0	560.00	0	0.00	559.00	0	3,204	0.00%
2023/03/06	1	543.00	4	550.25	557.00	-3	3,199	-0.09%
2023/03/03	3	539.00	4	545.75	539.00	-1	3,168	-0.03%
2023/03/02	3	529.81	1	530.00	531.00	2	3,150	0.07%
2023/03/01	5.1	530.04	4.1	534.63	538.00	1	3,141	0.03%
2023/02/24	1	539.00	4	540.50	538.00	-3	3,104	-0.10%
2023/02/23	6	539.33	3	542.33	543.00	3	3,113	0.10%
2023/02/22	8	543.37	2.1	542.20	541.00	5.9	3,120	0.19%
2023/02/21	0	0.00	0.3	559.00	560.00	-0.3	3,121	-0.01%
2023/02/20	1	570.95	3.5	567.80	561.00	-2.5	3,188	-0.08%
2023/02/17	5.3	569.09	4.2	571.11	569.00	1.1	3,234	0.03%
2023/02/16	3.2	568.73	2.6	574.65	575.00	0.5	3,252	0.02%
2023/02/15	2	541.50	6.2	538.86	545.00	-4.2	3,223	-0.13%
2023/02/14	2.5	534.52	14.4	534.52	540.00	-11.9	3,220	-0.37%
2023/02/13	1	511.00	14.3	510.81	516.00	-13.3	3,261	-0.41%
2023/02/10	2	510.01	4	510.76	516.00	-2	3,293	-0.06%
2023/02/09	20.4	513.75	3.1	509.40	511.00	17.3	3,308	0.52%
2023/02/08	2	531.00	0	0.00	531.00	2	3,286	0.06%
2023/02/07	1	531.00	1	535.96	529.00	0	3,329	0.00%
2023/02/06	1	535.00	3	531.67	533.00	-2	3,371	-0.06%
2023/02/03	0	0.00	2	545.00	540.00	-2	3,427	-0.06%
2023/02/02	2	541.50	2.6	540.62	541.00	-0.6	3,458	-0.02%
2023/02/01	1.1	539.62	2.4	539.59	540.00	-1.3	3,470	-0.04%
2023/01/31	1	528.00	3.7	537.57	540.00	-2.7	3,468	-0.08%
2023/01/30	14.1	529.35	19.6	531.67	532.00	-5.5	3,436	-0.16%
2023/01/17	1.1	512.32	3.1	518.03	519.00	-2	3,372	-0.06%
2023/01/16	2	511.50	4	513.50	513.00	-2	3,347	-0.06%
2023/01/13	3	516.33	2.1	517.43	514.00	0.9	3,380	0.03%
2023/01/12	4.4	523.55	3	522.37	520.00	1.4	3,399	0.04%
2023/01/11	4.3	528.02	2	527.50	528.00	2.3	3,430	0.07%
2023/01/10	5	529.80	5.3	530.87	535.00	-0.3	3,429	-0.01%
2023/01/09	3.2	515.72	13.4	516.37	525.00	-10.2	3,404	-0.30%
2023/01/06	7	491.43	7.6	494.00	496.00	-0.6	3,316	-0.02%
2023/01/05	2	474.00	6.1	479.85	485.50	-4.1	3,296	-0.12%
2023/01/04	3.1	466.45	3	465.17	465.00	0.1	3,310	0.00%
2023/01/03	1.1	453.93	2.2	462.33	465.50	-1.1	3,399	-0.03%
2022/12/30	1	451.01	0	452.00	451.00	1	3,420	0.03%
2022/12/29	1	454.50	1	455.00	455.50	0	3,424	0.00%
2022/12/28	0.3	458.79	0	458.50	458.00	0.3	3,456	0.01%
2022/12/27	1	470.00	1	464.50	464.50	0	3,470	0.00%
2022/12/26	0	0.00	1	463.50	462.50	-1	3,473	-0.03%
2022/12/23	1	460.00	2	457.25	460.00	-1	3,489	-0.03%
2022/12/22	1	464.51	1	467.50	466.50	0	3,506	0.00%
2022/12/21	0.7	459.71	0	0.00	454.50	0.7	3,514	0.02%
2022/12/20	5.1	463.08	4	472.38	455.50	1.1	3,547	0.03%
2022/12/19	2	476.00	1	475.50	472.00	1	3,539	0.03%
2022/12/16	3	484.33	1	489.50	480.50	2	3,536	0.06%
2022/12/15	3	490.50	4	492.48	495.00	-1	3,506	-0.03%
2022/12/14	4	484.25	3	481.67	486.00	1	3,532	0.03%
2022/12/13	3	480.00	2.1	473.83	474.00	0.9	3,606	0.02%
2022/12/12	2	479.74	2	477.25	485.50	0	3,583	0.00%
2022/12/09	4	487.33	3	483.17	479.00	1	3,600	0.03%
2022/12/08	4.1	476.25	6	478.00	478.50	-1.9	3,599	-0.05%
2022/12/07	5	481.78	3.6	484.75	484.50	1.5	3,592	0.04%
2022/12/06	3.2	498.64	5.1	496.93	491.00	-1.9	3,580	-0.05%
2022/12/05	2.1	498.86	0.8	504.94	502.00	1.3	3,582	0.04%
2022/12/02	3.2	488.38	5.5	483.24	489.50	-2.3	3,542	-0.06%
2022/12/01	6.5	472.86	25.9	470.05	473.00	-19.4	3,544	-0.55%
2022/11/30	21.4	456.87	6.1	451.07	463.00	15.3	3,479	0.44%
2022/11/29	4	437.13	2.8	438.75	438.00	1.2	3,419	0.04%
2022/11/28	3.1	438.84	2	442.50	437.50	1.1	3,412	0.03%
2022/11/25	2.2	449.30	1.6	447.05	445.00	0.6	3,397	0.02%
2022/11/24	2	451.99	1	448.50	452.00	1	3,392	0.03%
2022/11/23	2.1	451.47	2	457.50	449.00	0.1	3,382	0.00%
2022/11/22	4.1	456.60	4	457.88	458.00	0.1	3,373	0.00%
2022/11/21	1	459.00	0.5	455.00	454.00	0.6	3,392	0.02%
2022/11/18	4.2	458.10	6.5	453.41	453.50	-2.4	3,373	-0.07%
2022/11/17	2	462.26	4	463.50	466.00	-2	3,349	-0.06%
2022/11/16	8	450.88	10.1	454.59	461.00	-2.1	3,355	-0.06%
2022/11/15	4	453.62	10	454.85	455.00	-6	3,294	-0.18%
2022/11/14	6.1	440.15	0.1	440.00	439.50	6	3,241	0.19%
2022/11/11	11	443.50	17.6	446.93	445.50	-6.6	3,187	-0.21%
2022/11/10	2	421.73	1	421.50	421.50	1	3,081	0.03%
2022/11/09	8.1	411.06	18	419.39	424.00	-9.9	3,065	-0.32%
2022/11/08	7	393.58	17.1	392.26	393.50	-10.1	3,012	-0.33%
2022/11/07	7.2	386.34	1	391.50	382.00	6.2	2,984	0.21%
2022/11/04	8	387.63	5	387.60	389.50	3	2,986	0.10%
2022/11/03	1.1	382.22	2.1	384.29	389.50	-1	2,937	-0.03%
2022/11/02	2.9	378.81	3.3	380.16	381.50	-0.4	2,891	-0.01%
2022/11/01	7.3	369.58	9.7	371.52	379.00	-2.4	2,863	-0.08%
2022/10/31	4.7	353.45	5.4	356.42	367.00	-0.7	2,807	-0.03%
2022/10/19	6.3	272.94	0	269.50	268.00	6.3	2,763	0.23%
2022/10/18	10	283.90	11	278.95	278.50	-1	2,727	-0.04%
2022/10/17	2	278.50	0	0.00	278.50	2	2,718	0.07%
2022/10/14	3	278.17	3	273.50	277.50	0	2,742	0.00%
2022/10/13	0.1	267.96	0	0.00	264.00	0.1	2,756	0.00%
2022/10/12	5	269.50	6	270.08	270.50	-1	2,754	-0.04%
2022/10/11	3.1	277.96	3.1	276.89	272.50	0	2,742	0.00%
2022/10/07	0.5	290.08	0	0.00	287.00	0.5	2,735	0.02%
2022/10/06	4	296.49	4	297.50	294.50	0	2,719	0.00%
2022/10/05	14	299.11	13	297.08	297.50	1	2,752	0.04%
2022/10/04	0	287.00	1	284.50	287.50	-1	2,772	-0.04%
2022/10/03	4	278.12	4	280.63	281.00	0	2,786	0.00%
2022/09/30	11.1	265.68	10.2	264.29	269.00	0.9	2,830	0.03%
2022/09/29	2.6	273.21	0.9	276.48	271.00	1.7	2,818	0.06%
2022/09/28	2	285.76	0	0.00	285.00	2	2,767	0.07%
2022/09/26	1.2	303.99	3	301.33	297.00	-1.8	2,853	-0.06%
2022/09/23	1	319.91	2	315.75	315.50	-1	2,928	-0.03%
2022/09/22	0	323.00	0	0.00	322.50	0	2,962	0.00%
2022/09/21	0	327.50	0	0.00	327.50	0	2,977	0.00%
2022/09/20	0	0.00	0.1	332.50	333.50	-0.1	2,976	0.00%
2022/09/16	3	332.83	2	335.24	332.00	1	2,991	0.03%
2022/09/15	0	0.00	5.3	337.64	338.00	-5.3	2,977	-0.18%
2022/09/14	4.2	321.60	6	323.67	325.00	-1.8	2,956	-0.06%
2022/09/13	2.1	332.95	0	0.00	333.00	2.1	2,951	0.07%
2022/09/12	1	338.50	0	0.00	333.00	1	2,987	0.03%
2022/09/08	0	0.00	1.1	334.73	335.00	-1.1	2,968	-0.04%
2022/09/07	0.1	312.00	0.5	317.00	316.00	-0.4	2,901	-0.01%
2022/09/06	0	309.00	0	0.00	316.00	0	2,909	0.00%
2022/09/05	1.3	309.54	3.2	308.65	308.50	-1.9	2,920	-0.07%
2022/09/02	1.2	315.13	2	314.00	312.50	-0.8	2,913	-0.03%
2022/09/01	1	320.00	2	317.50	317.00	-1	2,885	-0.03%
2022/08/31	0	0.00	1	326.50	328.50	-1	2,863	-0.03%
2022/08/30	1	318.02	0	0.00	317.50	1	2,851	0.04%
2022/08/29	3	313.52	3	318.67	317.50	0	2,832	0.00%
2022/08/26	0	0.00	4.8	330.93	332.00	-4.8	2,781	-0.17%
2022/08/25	0.1	325.50	1	326.00	326.00	-0.9	2,770	-0.03%
2022/08/24	0	324.04	0.1	325.00	324.00	-0.1	2,780	0.00%
2022/08/23	1	324.00	0	0.00	324.00	1	2,838	0.04%
2022/08/22	1.5	329.50	0	0.00	327.00	1.5	2,845	0.05%
2022/08/19	0	0.00	1	332.00	332.00	-1	2,847	-0.04%
2022/08/18	1	325.50	1	325.00	327.50	0	2,833	0.00%
2022/08/17	1.1	327.13	0	0.00	329.00	1.1	2,822	0.04%
2022/08/16	1	332.50	1.1	332.50	332.50	-0.1	2,801	0.00%
2022/08/15	1	335.50	0.1	333.50	334.50	1	2,800	0.03%
2022/08/12	0.2	327.12	2	327.76	330.00	-1.8	2,799	-0.06%
2022/08/11	0	325.50	0	0.00	326.50	0	2,769	0.00%
2022/08/10	1	318.55	0	320.50	319.00	1	2,773	0.04%
2022/08/09	1.1	324.45	1	321.00	325.00	0.1	2,791	0.00%
2022/08/08	3	321.50	1	325.00	325.00	2	2,811	0.07%
2022/08/05	2.1	322.76	2	321.52	323.00	0.1	2,818	0.00%
2022/08/04	0.1	317.00	0	0.00	317.00	0.1	2,824	0.00%
2022/08/03	1	325.50	0	326.50	326.50	1	2,773	0.04%
2022/08/02	5.7	328.07	0.1	331.50	325.50	5.6	2,804	0.20%
2022/08/01	12	338.00	0	0.00	341.00	12	2,776	0.43%
2022/07/29	0	0.00	11	341.18	342.00	-11	2,789	-0.39%
2022/07/28	0.1	341.25	3	341.17	340.50	-2.9	2,792	-0.11%
2022/07/27	2	339.98	1	340.00	342.50	1	2,786	0.04%
2022/07/26	0	334.50	0	336.00	336.50	0	2,779	0.00%
2022/07/25	0	336.00	0	0.00	337.00	0	2,806	0.00%
2022/07/22	0.5	332.62	3	333.17	333.50	-2.5	2,810	-0.09%
2022/07/21	1	336.50	8.1	328.35	336.50	-7.1	2,826	-0.25%
2022/07/20	1.6	326.09	3	324.67	322.50	-1.4	2,791	-0.05%
2022/07/19	0.1	325.85	0	0.00	326.00	0.1	2,770	0.00%
2022/07/18	1.1	320.60	1	325.00	326.50	0.1	2,759	0.00%
2022/07/15	0.3	320.30	0	0.00	318.50	0.3	2,725	0.01%
2022/07/14	5.2	319.54	2	321.75	320.00	3.2	2,711	0.12%
2022/07/13	8.1	319.36	5	318.70	318.00	3.1	2,698	0.11%
2022/07/12	14.3	311.10	14.5	311.23	309.00	-0.2	2,648	-0.01%
2022/07/11	4	301.00	1	301.50	304.00	3	2,589	0.12%
2022/07/08	7	308.65	8.5	311.20	308.50	-1.4	2,561	-0.06%
2022/07/07	7.2	287.08	4	290.01	291.00	3.2	2,477	0.13%
2022/07/06	1	282.00	21	286.07	280.00	-20	2,465	-0.81%
2022/07/05	20.2	282.78	0	0.00	284.50	20.2	2,455	0.82%
2022/07/04	2.1	281.13	2.2	283.46	278.00	-0.1	2,403	0.00%
2022/07/01	5.6	294.36	3	290.00	282.00	2.6	2,373	0.11%
2022/06/30	1.3	311.68	3.3	320.77	308.00	-2	2,292	-0.09%
2022/06/29	2.3	325.61	1	326.50	325.00	1.3	2,259	0.06%
2022/06/28	1.1	331.98	0.1	334.00	332.00	1	2,242	0.04%
2022/06/27	0.2	338.50	0	336.50	341.50	0.2	2,254	0.01%
2022/06/24	1.2	334.41	4	327.50	328.00	-2.8	2,231	-0.13%
2022/06/23	0	328.46	0.1	333.00	331.50	0	2,215	0.00%
2022/06/22	1.1	351.83	0	0.00	335.50	1.1	2,187	0.05%
2022/06/21	0.1	352.50	0	0.00	353.00	0.1	2,166	0.00%
2022/06/20	1	341.00	11	352.77	342.00	-10	2,165	-0.46%
2022/06/17	9	357.22	0	0.00	354.00	9	2,161	0.42%
2022/06/16	2.3	373.81	2	383.00	368.00	0.3	2,151	0.01%
2022/06/15	0	0.00	1	379.50	383.50	-1	2,264	-0.04%
2022/06/14	4	376.01	0	377.50	377.00	4	2,317	0.17%
2022/06/13	4.1	384.31	0	0.00	384.00	4.1	2,303	0.18%
2022/06/10	0.1	400.98	0	401.00	400.00	0	2,301	0.00%
2022/06/09	0.1	403.50	0.2	403.50	405.00	-0.2	2,318	-0.01%
2022/06/07	0	0.00	2	408.50	407.00	-2	2,320	-0.09%
2022/06/06	1	408.50	4	408.13	410.50	-3	2,346	-0.13%
2022/06/02	1	406.92	2	405.75	407.00	-1	2,374	-0.04%
2022/06/01	2	405.25	2	404.50	405.00	0	2,432	0.00%
2022/05/31	1	399.50	1.2	402.59	405.00	-0.2	2,444	-0.01%
2022/05/30	0	0.00	1.4	397.21	399.50	-1.4	2,397	-0.06%
2022/05/27	1	391.99	0	0.00	393.00	1	2,401	0.04%
2022/05/26	1.1	389.18	2	393.00	385.50	-0.9	2,443	-0.04%
2022/05/25	0.1	384.50	1	384.50	387.50	-0.9	2,482	-0.04%
2022/05/24	3.2	384.65	0.3	387.01	382.00	2.9	2,548	0.11%
2022/05/23	0.1	396.84	0.1	394.00	390.00	0.1	2,586	0.00%
2022/05/20	0.2	397.93	1	404.50	395.00	-0.8	2,622	-0.03%
2022/05/19	1.1	394.50	0	0.00	398.00	1.1	2,634	0.04%
2022/05/18	0	0.00	0.6	403.47	401.00	-0.6	2,643	-0.02%
2022/05/17	0.1	393.00	5	392.60	397.00	-4.9	2,639	-0.19%
2022/05/16	1.1	381.93	1	386.91	381.50	0.1	2,623	0.00%
2022/05/13	2	383.50	1	382.50	383.00	1	2,612	0.04%
2022/05/12	3.3	378.98	2	378.00	378.00	1.3	2,629	0.05%
2022/05/11	2.2	390.73	0	0.00	392.00	2.2	2,631	0.08%
2022/05/10	2.1	388.50	2	393.75	392.50	0.1	2,684	0.00%
2022/05/09	2.2	399.62	3	402.00	398.50	-0.8	2,651	-0.03%
2022/05/06	1	408.00	0	0.00	408.00	1	2,664	0.04%
2022/05/05	0	0.00	1.2	416.25	417.00	-1.2	2,680	-0.04%
2022/05/03	0.1	402.26	0	0.00	406.50	0.1	2,731	0.00%
2022/04/29	1.1	403.03	1.1	406.32	404.50	-0.1	2,759	0.00%
2022/04/28	1	405.00	2.3	408.39	405.00	-1.3	2,788	-0.05%
2022/04/27	0	399.18	0	403.50	407.00	0	2,815	0.00%
2022/04/26	0.1	397.00	1	400.50	399.00	-0.9	2,847	-0.03%
2022/04/25	1.4	394.41	0	0.00	393.50	1.4	2,931	0.05%
2022/04/22	1.1	404.82	0	0.00	405.50	1.1	2,949	0.04%
2022/04/21	1	412.00	2	411.75	412.50	-1	3,014	-0.03%
2022/04/20	0	0.00	0.1	410.50	409.50	-0.1	3,062	0.00%
2022/04/19	0.2	412.27	1.1	412.05	413.00	-0.9	3,081	-0.03%
2022/04/18	0.1	404.51	0	0.00	405.00	0.1	3,145	0.00%
2022/04/15	0	0.00	1.1	400.86	405.00	-1.1	3,190	-0.03%
2022/04/14	1.1	403.99	0	403.50	406.00	1.1	3,274	0.03%
2022/04/13	0.1	397.73	3	400.61	401.00	-2.9	3,356	-0.09%
2022/04/12	5.7	392.36	4	391.75	393.00	1.7	3,491	0.05%
2022/04/11	1.7	401.18	3.3	399.86	398.00	-1.6	3,799	-0.04%
2022/04/08	1.1	413.00	1.1	413.11	413.00	-0.1	3,859	0.00%
2022/04/07	2.3	414.71	2	412.50	409.00	0.3	3,871	0.01%
2022/04/06	0.1	420.73	9.1	420.34	423.50	-9	3,865	-0.23%
2022/04/01	0.2	427.84	0.1	427.78	426.00	0.1	3,930	0.00%
2022/03/31	3.3	440.07	2	437.02	434.00	1.3	3,953	0.03%
2022/03/30	1	440.96	1.1	437.25	440.00	-0.1	3,984	0.00%
2022/03/29	4.1	429.61	3	429.83	429.50	1.1	4,017	0.03%
2022/03/28	1.2	423.92	0.4	431.50	431.50	0.8	4,080	0.02%
2022/03/25	1	431.00	1.1	432.36	430.50	-0.1	4,082	0.00%
2022/03/24	1.1	432.00	1	430.50	433.00	0.1	4,076	0.00%
2022/03/23	5	433.60	6.7	433.73	433.00	-1.7	4,085	-0.04%
2022/03/22	1.3	420.44	17.2	425.92	432.00	-15.9	4,078	-0.39%
2022/03/21	16.2	421.43	8	421.63	418.50	8.2	4,040	0.20%
2022/03/18	17.4	421.93	11	423.05	423.50	6.4	4,022	0.16%
2022/03/17	5	434.30	8.4	439.59	445.50	-3.4	3,898	-0.09%
2022/03/16	2.3	420.91	7	426.38	417.50	-4.7	3,845	-0.12%
2022/03/15	7.4	421.39	3.2	422.80	420.00	4.2	3,842	0.11%
2022/03/14	1.2	434.99	0	0.00	436.00	1.2	3,836	0.03%
2022/03/11	0.1	433.00	2	432.50	434.00	-1.9	3,873	-0.05%
2022/03/10	1.3	434.28	0	0.00	436.00	1.3	3,901	0.03%
2022/03/09	3.1	420.05	4.2	423.88	423.50	-1.1	3,908	-0.03%
2022/03/08	3.4	422.70	0	0.00	414.50	3.4	3,907	0.09%
2022/03/07	7.3	431.39	3	427.50	427.00	4.3	3,897	0.11%
2022/03/04	1.1	455.80	0	0.00	450.50	1.1	3,893	0.03%
2022/03/03	0.1	461.86	0	0.00	459.50	0.1	3,924	0.00%
2022/03/02	2	459.75	4.2	460.24	462.50	-2.2	3,956	-0.06%
2022/03/01	7	461.79	12.2	462.68	465.00	-5.2	3,973	-0.13%
2022/02/25	5.2	448.68	1	448.50	451.50	4.2	3,971	0.11%
2022/02/24	5.3	451.06	0.2	448.36	448.00	5	3,958	0.13%
2022/02/23	4.2	465.79	1.1	465.55	463.50	3.1	3,927	0.08%
2022/02/22	1	467.50	1	471.00	469.50	0	3,930	0.00%
2022/02/21	1.1	467.55	2	469.25	479.50	-0.9	3,963	-0.02%
2022/02/18	2.1	466.45	5.2	467.92	473.00	-3.1	4,013	-0.08%
2022/02/17	0	468.50	3	467.50	467.50	-3	4,028	-0.07%
2022/02/16	2	470.50	1	469.00	472.50	1	4,053	0.02%
2022/02/15	1.1	464.23	0.2	469.50	464.50	0.9	4,054	0.02%
2022/02/14	1.3	467.36	2.6	466.85	464.00	-1.3	4,050	-0.03%
2022/02/11	15.4	478.98	10.3	482.00	482.00	5.1	4,043	0.13%
2022/02/10	4.9	475.41	4.1	477.60	489.50	0.9	4,046	0.02%
2022/02/09	2.1	461.03	4.2	462.33	466.00	-2.1	4,002	-0.05%
2022/02/08	0.1	459.00	0.1	461.00	456.50	0	4,004	0.00%
2022/02/07	2.9	454.12	0	0.00	454.00	2.9	4,000	0.07%
2022/01/26	1.1	457.61	1.3	458.46	459.00	-0.2	4,047	0.00%
2022/01/25	2	457.18	1.2	451.34	451.00	0.8	4,146	0.02%
2022/01/24	0.3	461.33	1.1	461.32	463.00	-0.8	4,130	-0.02%
2022/01/21	3.5	472.23	9.7	470.69	469.50	-6.2	4,123	-0.15%
2022/01/20	3.3	483.20	0	490.00	481.50	3.2	4,162	0.08%
2022/01/19	7.3	491.50	1.3	493.87	487.50	6	4,149	0.14%
2022/01/18	3.3	511.33	21.1	509.48	502.00	-17.8	4,118	-0.43%
2022/01/17	22.1	496.60	3	495.33	501.00	19.1	4,049	0.47%
2022/01/14	1.1	484.60	2.2	485.73	492.00	-1.2	4,047	-0.03%
2022/01/13	5.1	500.30	7.1	502.65	498.00	-2.1	4,035	-0.05%
2022/01/12	1.1	508.45	4	507.24	510.00	-2.9	4,026	-0.07%
2022/01/11	8.2	503.66	7	504.14	501.00	1.2	4,009	0.03%
2022/01/10	4.1	517.78	3.2	514.88	519.00	0.9	3,956	0.02%
2022/01/07	6.4	523.16	5.3	520.83	515.00	1.1	3,941	0.03%
2022/01/06	8.3	524.59	13.1	523.92	523.00	-4.8	3,850	-0.13%
2022/01/05	9.3	530.57	8.8	532.92	535.00	0.6	3,789	0.02%
2022/01/04	7.2	517.22	12.3	516.22	533.00	-5.1	3,671	-0.14%
2022/01/03	4.5	489.89	14.3	482.24	491.00	-9.8	3,353	-0.29%
2021/12/30	11.1	478.58	3.6	479.52	479.50	7.5	3,300	0.23%
2021/12/29	2.3	474.19	4.2	474.67	474.00	-2	3,332	-0.06%
2021/12/28	3.1	479.45	5.3	480.47	478.00	-2.2	3,367	-0.06%
2021/12/27	1	478.50	4.6	480.16	481.50	-3.6	3,348	-0.11%
2021/12/24	2.1	476.00	2.5	477.82	473.00	-0.4	3,395	-0.01%
2021/12/23	0.5	474.99	6.1	472.46	476.00	-5.6	3,393	-0.17%
2021/12/22	5.1	468.99	2.4	459.75	469.50	2.7	3,393	0.08%
2021/12/21	0.4	453.46	0.5	448.00	455.00	0	3,368	0.00%
2021/12/20	0	448.00	5	448.20	448.00	-5	3,366	-0.15%
2021/12/17	4.1	447.92	3.2	449.74	447.00	0.9	3,378	0.03%
2021/12/16	1	453.00	0.4	452.50	451.00	0.6	3,379	0.02%
2021/12/15	4	452.38	1	450.50	450.50	3	3,400	0.09%
2021/12/14	0.1	451.00	0.5	452.44	448.50	-0.4	3,425	-0.01%
2021/12/13	1.5	456.54	1	457.00	456.50	0.5	3,448	0.01%
2021/12/10	1.1	449.08	1.1	450.42	447.50	0	3,480	0.00%
2021/12/09	1.1	454.32	0	0.00	453.50	1.1	3,497	0.03%
2021/12/08	3.1	456.88	4.3	456.25	454.50	-1.2	3,501	-0.04%
2021/12/07	8.7	457.18	6	455.76	456.00	2.7	3,505	0.08%
2021/12/06	10.1	466.70	9	466.61	465.00	1.1	3,491	0.03%
2021/12/03	10.2	470.78	8.3	471.35	472.50	1.8	3,533	0.05%
2021/12/02	3.2	465.81	1	465.50	465.00	2.2	3,524	0.06%
2021/12/01	2	465.00	4.1	461.66	465.00	-2.1	3,536	-0.06%
2021/11/30	2.8	466.88	2.2	461.09	456.50	0.7	3,534	0.02%
2021/11/29	0.4	456.36	3.6	450.02	459.50	-3.2	3,527	-0.09%
2021/11/26	7.5	460.46	10	454.90	452.00	-2.5	3,537	-0.07%
2021/11/25	4.4	470.25	1	467.04	465.00	3.4	3,565	0.09%
2021/11/24	3.1	464.99	3.3	468.83	468.00	-0.1	3,593	0.00%
2021/11/23	5.8	460.51	6	461.67	463.00	-0.2	3,634	-0.01%
2021/11/22	1.4	463.72	1.1	463.52	466.00	0.3	3,701	0.01%
2021/11/19	1.7	458.76	2.1	462.27	463.00	-0.4	3,720	-0.01%
2021/11/18	2.2	455.35	3	455.00	456.00	-0.8	3,746	-0.02%
2021/11/17	4.1	445.55	1	439.50	448.00	3.1	3,775	0.08%
2021/11/16	1.2	437.54	1	442.50	436.50	0.2	3,871	0.01%
2021/11/15	1.1	436.12	4.2	440.36	442.00	-3	4,120	-0.07%
2021/11/12	2.1	433.72	2	430.50	429.50	0.1	4,155	0.00%
2021/11/11	0	0.00	0.2	430.50	429.50	-0.2	4,196	0.00%
2021/11/10	4	429.51	1.3	431.37	430.00	2.7	4,274	0.06%
2021/11/09	0.1	424.14	1	428.50	429.00	-0.9	4,380	-0.02%
2021/11/08	2.2	419.00	2.2	419.14	419.00	-0.1	4,358	0.00%
2021/11/05	3.4	425.12	4	424.63	425.50	-0.6	4,396	-0.01%
2021/11/04	5	425.40	4.2	424.67	423.00	0.8	4,430	0.02%
2021/11/03	8.1	421.94	10.4	423.76	422.50	-2.4	4,458	-0.05%
2021/11/02	17.6	412.53	12	412.84	410.00	5.5	4,405	0.13%
2021/11/01	6.2	429.78	5	428.50	427.00	1.2	4,322	0.03%
2021/10/29	3.2	435.56	4.1	438.29	434.00	-0.9	4,311	-0.02%
2021/10/28	13	440.19	23.2	442.19	438.50	-10.2	4,310	-0.24%
2021/10/27	22.1	426.77	10	429.15	430.50	12.1	4,235	0.28%
2021/10/26	3.2	427.43	1.1	427.75	427.50	2	4,261	0.05%
2021/10/25	2.2	423.50	3	424.17	427.00	-0.8	4,254	-0.02%
2021/10/22	0.2	420.25	0.1	422.99	421.50	0.1	4,333	0.00%
2021/10/21	8	418.31	11.1	424.75	419.50	-3.1	4,442	-0.07%
2021/10/20	2.1	424.51	2.3	424.60	426.00	-0.2	4,495	-0.01%
2021/10/19	0.1	417.45	2.1	419.00	419.00	-2	4,510	-0.04%
2021/10/18	2	417.75	1	410.00	410.50	1	4,589	0.02%
2021/10/15	1.1	415.09	2.1	413.62	417.00	-1	4,678	-0.02%
2021/10/14	1.1	406.84	2	405.50	405.50	-0.9	4,697	-0.02%
2021/10/13	6.2	403.97	1	401.50	402.00	5.2	4,753	0.11%
2021/10/12	3	413.83	4.1	413.99	414.00	-1.1	4,751	-0.02%
2021/10/08	4.1	417.77	1	409.54	410.00	3.1	4,767	0.07%
2021/10/07	1.2	414.41	1	415.00	415.50	0.1	4,774	0.00%
2021/10/06	9.1	406.83	8	403.06	403.00	1.1	4,785	0.02%
2021/10/05	2.2	406.72	1	409.50	417.00	1.2	4,777	0.02%
2021/10/04	1	421.64	2.1	410.00	409.50	-1.1	4,776	-0.02%
2021/10/01	10.5	428.35	14.4	430.47	418.00	-4	4,818	-0.08%
2021/09/30	14.2	442.34	8	442.94	442.50	6.2	4,943	0.12%
2021/09/29	8.8	440.13	6	438.17	439.00	2.8	5,106	0.05%
2021/09/28	5.8	455.00	3	453.00	453.00	2.8	5,152	0.06%
2021/09/27	3.1	464.45	2	467.00	466.00	1.1	5,162	0.02%
2021/09/24	1	473.00	1	474.50	469.00	0	5,315	0.00%
2021/09/22	5.1	457.11	5	458.80	463.00	0.1	5,528	0.00%
2021/09/17	1.1	471.66	5	470.30	470.50	-3.9	5,571	-0.07%
2021/09/16	4.4	463.52	4.8	462.26	461.50	-0.4	5,573	-0.01%
2021/09/15	7.3	470.08	7	469.71	466.00	0.3	5,586	0.00%
2021/09/14	4.6	486.56	4.1	487.99	481.00	0.5	5,612	0.01%
2021/09/13	2.1	484.74	2	486.20	484.00	0	5,671	0.00%
2021/09/10	0.2	478.28	0	0.00	481.50	0.2	5,759	0.00%
2021/09/09	1.2	466.13	10	463.05	475.00	-8.8	5,996	-0.15%
2021/09/08	10.6	463.42	0.2	471.10	460.50	10.4	6,141	0.17%
2021/09/07	1.4	476.75	1	478.06	477.00	0.4	6,297	0.01%
2021/09/06	0.1	479.84	2.1	481.60	480.50	-2.1	6,296	-0.03%
2021/09/03	1.5	480.34	15	483.30	480.50	-13.5	6,299	-0.21%
2021/09/02	17.1	482.42	3	482.50	479.50	14.1	6,318	0.22%
2021/09/01	0.4	488.14	6	478.50	489.00	-5.7	6,367	-0.09%
2021/08/31	11.3	473.64	20.2	479.39	479.50	-8.9	6,399	-0.14%
2021/08/30	17.8	481.49	1	475.50	484.50	16.8	6,386	0.26%
2021/08/27	4.1	476.57	11.3	476.24	477.00	-7.2	6,368	-0.11%
2021/08/26	7.2	462.41	5	463.51	464.50	2.2	6,378	0.03%
2021/08/25	2.1	468.93	7.3	467.26	472.00	-5.2	6,352	-0.08%
2021/08/24	10.6	460.73	5.2	460.08	455.50	5.4	6,417	0.08%
2021/08/23	12.3	450.28	9	452.06	454.00	3.3	6,446	0.05%
2021/08/20	9.3	445.88	21.2	446.02	446.00	-11.8	6,412	-0.18%
2021/08/19	46.8	463.39	22	454.84	450.00	24.8	6,317	0.39%
2021/08/18	2.1	491.46	8.5	483.44	498.00	-6.3	6,165	-0.10%
2021/08/17	3.5	481.51	5	487.91	474.00	-1.5	6,154	-0.02%
2021/08/16	4.2	490.96	4	487.75	492.00	0.2	6,266	0.00%
2021/08/13	6.5	511.12	3.3	509.25	500.00	3.3	6,284	0.05%
2021/08/12	0.1	534.83	1	531.00	529.00	-0.9	6,292	-0.01%
2021/08/11	2	530.52	2	527.06	533.00	0	6,487	0.00%
2021/08/10	1.1	541.95	0	0.00	531.00	1.1	6,647	0.02%
2021/08/09	0	551.33	12.1	557.04	545.00	-12.1	6,886	-0.18%
2021/08/06	11	556.00	21	560.00	558.00	-10	7,108	-0.14%
2021/08/05	25.1	558.68	1	558.00	558.00	24.1	7,424	0.32%
2021/08/04	0	553.00	0	0.00	554.00	0	7,646	0.00%
2021/08/03	1.1	553.08	0	0.00	553.00	1.1	7,734	0.01%
2021/08/02	1.2	549.79	0	556.00	557.00	1.1	7,840	0.01%
2021/07/30	0.1	564.38	0.1	564.00	560.00	0	7,891	0.00%
2021/07/29	1.3	571.30	0	571.00	571.00	1.3	7,918	0.02%
2021/07/28	5.5	569.30	10.4	568.38	565.00	-4.9	8,050	-0.06%
2021/07/27	5.4	592.24	5.1	591.46	581.00	0.2	8,046	0.00%
2021/07/26	3.2	583.53	4.5	597.81	600.00	-1.3	7,969	-0.02%
2021/07/23	3	597.00	6	595.17	589.00	-3	7,938	-0.04%
2021/07/22	12.1	597.32	9.3	597.39	591.00	2.8	7,932	0.04%
2021/07/21	5.3	580.24	23.4	576.59	588.00	-18.1	7,887	-0.23%
2021/07/20	22.1	567.38	4.2	575.78	568.00	17.9	7,901	0.23%
2021/07/19	4.5	582.04	3.1	578.38	583.00	1.4	7,915	0.02%
2021/07/16	2.4	577.35	0.1	579.00	578.00	2.3	7,949	0.03%
2021/07/15	6	588.33	8.1	587.88	586.00	-2	8,102	-0.03%
2021/07/14	7	580.29	3.1	582.26	583.00	3.9	8,112	0.05%
2021/07/13	4.2	590.22	11.1	594.01	581.00	-6.9	8,160	-0.08%
2021/07/12	3	594.00	1	590.00	586.00	2	8,159	0.02%
2021/07/09	12	588.25	12.3	586.20	584.00	-0.3	8,206	0.00%
2021/07/08	6.1	599.75	28.4	596.84	590.00	-22.3	8,194	-0.27%
2021/07/07	30.3	600.76	15.3	604.51	603.00	15	8,163	0.18%
2021/07/06	18.3	583.04	18.5	589.68	597.00	-0.2	8,056	0.00%
2021/07/05	6	569.67	24.7	570.80	571.00	-18.7	8,071	-0.23%
2021/07/02	7.2	552.61	3	556.34	556.00	4.2	8,041	0.05%
2021/07/01	17.3	567.12	16.6	566.08	557.00	0.7	8,044	0.01%
2021/06/29	16.3	561.20	18.1	562.00	555.00	-1.7	7,936	-0.02%
2021/06/28	6.1	541.97	2	541.47	545.00	4.1	7,801	0.05%
2021/06/25	2.1	540.88	4	537.99	535.00	-1.9	7,826	-0.02%
2021/06/24	4	537.25	4	537.25	530.00	0	7,803	0.00%
2021/06/23	3.3	532.55	0	530.00	534.00	3.3	7,848	0.04%
2021/06/22	0.1	525.00	0	525.00	525.00	0.1	7,888	0.00%
2021/06/21	3	526.66	6.1	529.95	527.00	-3.1	7,870	-0.04%
2021/06/18	5.1	543.59	12.2	545.72	540.00	-7.1	7,826	-0.09%
2021/06/17	12.3	545.09	34.2	539.01	545.00	-21.9	7,778	-0.28%
2021/06/16	29	528.55	13.2	528.65	531.00	15.8	7,623	0.21%
2021/06/15	5.5	517.00	32.1	508.60	523.00	-26.6	7,543	-0.35%
2021/06/11	14	494.58	1.4	496.63	494.00	12.7	7,392	0.17%
2021/06/10	1	496.01	1.1	499.96	500.00	-0.1	7,461	0.00%
2021/06/09	4.2	494.76	6.1	494.90	496.00	-1.8	7,502	-0.02%
2021/06/08	5.4	490.00	11.1	492.04	497.50	-5.8	7,606	-0.08%
2021/06/07	8.1	477.38	2.2	477.05	477.50	5.9	7,769	0.08%
2021/06/04	3	487.50	3	487.83	491.00	0	7,782	0.00%
2021/06/03	3	493.50	6.1	492.25	494.50	-3.1	7,907	-0.04%
2021/06/02	13.2	491.09	7.3	489.45	486.00	6	8,012	0.07%
2021/06/01	5	502.40	6	503.92	500.00	-1	8,032	-0.01%
2021/05/31	18.1	503.78	22.2	503.48	505.00	-4.1	8,075	-0.05%
2021/05/28	24.3	490.73	10	490.90	490.00	14.3	8,049	0.18%
2021/05/27	3	478.83	4	479.63	478.50	-1	8,044	-0.01%
2021/05/26	5.2	478.84	6.1	479.40	481.00	-0.9	8,135	-0.01%
2021/05/25	12	476.38	8.3	476.07	479.00	3.7	8,138	0.05%
2021/05/24	8.3	458.91	10	455.50	463.50	-1.7	8,191	-0.02%
2021/05/21	27.1	470.41	33.1	464.51	458.50	-6	8,350	-0.07%
2021/05/20	14.2	444.76	16.7	444.87	443.50	-2.5	8,331	-0.03%
2021/05/19	13.6	443.62	10	442.90	442.50	3.6	8,333	0.04%
2021/05/18	13.7	443.66	20.1	441.04	449.00	-6.4	8,340	-0.08%
2021/05/17	16.5	417.58	10.3	422.69	415.50	6.3	8,427	0.07%
2021/05/14	16.1	440.19	28	442.57	440.00	-11.9	8,287	-0.14%
2021/05/13	18.3	415.71	17	410.41	409.50	1.3	8,073	0.02%
2021/05/12	16.2	444.11	16	444.05	423.00	0.2	7,929	0.00%
2021/05/11	20.7	486.29	15.1	468.09	469.00	5.7	7,730	0.07%
2021/05/10	17.3	523.65	10	522.10	511.00	7.3	7,695	0.09%
2021/05/07	4.1	521.91	11	526.09	535.00	-6.9	7,753	-0.09%
2021/05/06	11.2	498.47	9	500.72	501.00	2.2	7,796	0.03%
2021/05/05	2.8	498.93	4.3	499.53	490.50	-1.5	7,881	-0.02%
2021/05/04	7.2	510.51	7.1	510.26	503.00	0.1	8,049	0.00%
2021/05/03	8.3	528.72	10.2	535.57	522.00	-1.8	8,230	-0.02%
2021/04/29	1.1	544.34	1	547.00	543.00	0.1	8,285	0.00%
2021/04/28	5.2	548.07	1.2	548.40	547.00	4	8,373	0.05%
2021/04/27	2	556.50	1.1	558.00	555.00	0.9	8,464	0.01%
2021/04/26	1.1	559.05	3.2	559.37	560.00	-2	8,557	-0.02%
2021/04/23	28.2	558.85	27.2	556.83	554.00	1	8,685	0.01%
2021/04/22	3.3	551.07	8.1	551.10	546.00	-4.8	8,861	-0.05%
2021/04/21	4.2	560.17	0	563.00	557.00	4.2	9,069	0.05%
2021/04/20	6.2	571.04	13.2	571.52	571.00	-7	9,320	-0.08%
2021/04/19	1.2	557.41	5.1	555.47	553.00	-3.9	9,393	-0.04%
2021/04/16	10.1	547.83	5.1	550.74	551.00	5	9,653	0.05%
2021/04/15	0.2	547.56	0	546.26	553.00	0.2	10,131	0.00%
2021/04/14	5.4	549.31	0.1	553.00	546.00	5.2	10,236	0.05%
2021/04/13	4	557.52	3	562.02	556.00	1	10,413	0.01%
2021/04/12	5.1	565.30	0.3	572.60	563.00	4.8	10,560	0.05%
2021/04/09	4.3	582.86	3.1	582.38	578.00	1.2	10,571	0.01%
2021/04/08	9.3	583.05	8.8	583.65	587.00	0.5	10,609	0.00%
2021/04/07	14.1	568.62	6.1	568.52	570.00	8	10,587	0.08%
2021/04/06	1.3	561.77	2	557.50	562.00	-0.7	10,645	-0.01%
2021/04/01	8.2	552.32	8	554.00	553.00	0.2	10,672	0.00%
2021/03/31	18.3	556.65	5	553.00	553.00	13.3	10,747	0.12%
2021/03/30	5.3	562.91	4	564.75	563.00	1.3	11,057	0.01%
2021/03/29	3	556.90	2	562.00	554.00	1	11,140	0.01%
2021/03/26	7.1	561.95	13.9	559.28	559.00	-6.8	11,223	-0.06%
2021/03/25	10.9	545.11	5.1	546.77	542.00	5.8	11,290	0.05%
2021/03/24	9.5	550.76	7	552.28	552.00	2.5	11,327	0.02%
2021/03/23	4.1	555.61	2	566.54	554.00	2.1	11,551	0.02%
2021/03/22	14.1	558.72	24	558.83	563.00	-9.9	11,668	-0.09%
2021/03/19	8	548.74	12.1	545.93	552.00	-4.1	11,983	-0.03%
2021/03/18	4.5	564.72	5.1	566.34	559.00	-0.6	12,076	0.00%
2021/03/17	5.2	569.17	1	567.00	568.00	4.2	12,371	0.03%
2021/03/16	10.1	585.97	3.6	579.77	579.00	6.5	12,758	0.05%
2021/03/15	8.1	577.09	10	573.30	580.00	-2	13,158	-0.01%
2021/03/12	8.8	572.26	19.1	577.25	572.00	-10.3	13,230	-0.08%
2021/03/11	37.1	559.06	30.2	559.46	565.00	6.9	13,241	0.05%
2021/03/10	12.2	537.36	5	536.60	534.00	7.2	13,112	0.06%
2021/03/09	13.4	546.91	18	542.89	535.00	-4.6	13,284	-0.03%
2021/03/08	17.2	554.75	4	554.75	547.00	13.2	13,266	0.10%
2021/03/05	7.6	567.12	7	567.43	564.00	0.6	13,334	0.00%
2021/03/04	11.5	582.27	6	580.83	575.00	5.5	13,528	0.04%
2021/03/03	2	586.00	3	584.67	592.00	-1	13,543	-0.01%
2021/03/02	5	599.97	2.1	601.00	583.00	2.9	13,585	0.02%
2021/02/26	14.3	597.60	10	595.91	593.00	4.3	13,877	0.03%
2021/02/25	4.3	617.11	3	623.66	614.00	1.2	14,159	0.01%
2021/02/24	14.4	625.34	7.1	620.96	612.00	7.3	14,233	0.05%
2021/02/23	30.1	628.85	29	630.93	637.00	1.1	14,323	0.01%
2021/02/22	9.1	623.76	13	622.84	620.00	-4	14,226	-0.03%
2021/02/19	9	604.89	9.1	608.14	609.00	-0.1	14,128	0.00%
2021/02/18	18	615.06	8.1	616.23	612.00	10	14,133	0.07%
2021/02/17	13.1	619.40	19.1	609.64	623.00	-6.1	14,120	-0.04%
2021/02/05	12.2	591.37	11	590.54	588.00	1.2	13,936	0.01%
2021/02/04	3	583.35	9.1	586.33	583.00	-6	13,989	-0.04%
2021/02/03	14.2	591.08	6.2	591.10	593.00	8	14,107	0.06%
2021/02/02	12.2	589.81	13.1	592.86	596.00	-1	14,114	-0.01%
2021/02/01	8.3	564.82	14.4	565.39	573.00	-6	14,079	-0.04%
2021/01/29	20	586.40	30	584.03	574.00	-10	13,973	-0.07%
2021/01/28	26	579.35	17.2	582.10	577.00	8.8	13,970	0.06%
2021/01/27	8.2	592.59	7.1	591.95	597.00	1	14,095	0.01%
2021/01/26	23.4	619.94	15.1	603.95	597.00	8.2	14,352	0.06%
2021/01/25	25	627.92	25.2	627.88	626.00	-0.2	14,157	0.00%
2021/01/22	10.2	612.22	30	608.23	608.00	-19.8	13,907	-0.14%
2021/01/21	31.3	600.79	21	600.90	608.00	10.3	13,821	0.07%
2021/01/20	13.2	599.55	10.4	600.37	594.00	2.8	13,714	0.02%
2021/01/19	4.3	610.06	5.1	609.78	608.00	-0.8	13,633	-0.01%
2021/01/18	12	595.25	13.1	598.07	602.00	-1.1	13,587	-0.01%
2021/01/15	10.1	609.34	23.1	616.54	602.00	-12.9	13,422	-0.10%
2021/01/14	38	599.52	24	600.75	608.00	14	13,162	0.11%
2021/01/13	31.1	597.98	30.2	597.01	604.00	0.9	12,921	0.01%
2021/01/12	14	583.28	24.2	579.00	575.00	-10.2	12,604	-0.08%
2021/01/11	17.2	587.83	18.2	590.71	592.00	-1	12,407	-0.01%
2021/01/08	38.2	562.48	53.2	549.51	572.00	-15	12,221	-0.12%
2021/01/07	6.1	524.84	11	524.55	529.00	-4.9	11,699	-0.04%
2021/01/06	11.2	515.87	4	522.25	513.00	7.2	11,576	0.06%
2021/01/05	32.1	531.06	8	527.50	528.00	24.1	11,391	0.21%
2021/01/04	6.1	518.17	4	519.75	520.00	2.1	11,327	0.02%
2020/12/31	12	519.00	10.1	519.66	518.00	1.9	11,391	0.02%
2020/12/30	13	517.62	23.1	514.01	521.00	-10.1	11,285	-0.09%
2020/12/29	20.4	507.93	22.1	507.78	506.00	-1.8	11,147	-0.02%
2020/12/28	13	500.77	12	502.46	502.00	1	11,076	0.01%
2020/12/25	16.2	502.96	10.1	503.71	500.00	6.1	11,117	0.05%
2020/12/24	29.3	508.99	32.2	510.22	504.00	-3	11,211	-0.03%
2020/12/23	15	489.83	21.1	488.12	492.00	-6.1	10,873	-0.06%
2020/12/22	19.1	480.74	20.2	480.53	477.50	-1.1	10,803	-0.01%
2020/12/21	10	482.05	12	480.17	482.00	-2	10,763	-0.02%
2020/12/18	14	489.25	7.3	489.06	485.50	6.7	10,661	0.06%
2020/12/17	41.1	487.40	47	487.72	495.00	-5.9	10,605	-0.06%
2020/12/16	10.3	496.75	17	497.59	495.50	-6.8	10,384	-0.07%
2020/12/15	42.7	501.21	27	503.57	488.50	15.7	10,241	0.15%
2020/12/14	24.1	515.55	43	519.07	520.00	-18.9	9,964	-0.19%
2020/12/11	71	514.15	69.1	515.21	518.00	1.9	9,826	0.02%
2020/12/10	77	510.30	53	508.21	509.00	24	9,487	0.25%
2020/12/09	34.1	492.61	45.4	490.18	499.00	-11.3	9,114	-0.12%
2020/12/08	15	466.30	14	466.68	466.50	1	8,669	0.01%
2020/12/07	21	462.86	19	461.50	458.50	2	8,607	0.02%
2020/12/04	9	459.05	6.1	459.50	459.00	2.9	8,562	0.03%
2020/12/03	36.2	458.81	39.1	458.71	460.50	-2.9	8,610	-0.03%
2020/12/02	12	450.29	20	449.95	450.00	-8	8,368	-0.10%
2020/12/01	28	450.79	30	450.33	454.00	-2	8,276	-0.02%
2020/11/30	37.2	446.49	39	446.31	442.00	-1.8	8,157	-0.02%
2020/11/27	24	433.19	28	434.89	436.00	-4	7,936	-0.05%
2020/11/26	9.3	425.16	21	425.02	428.50	-11.7	7,906	-0.15%
2020/11/25	55.4	431.51	61.1	435.08	423.00	-5.7	7,934	-0.07%
2020/11/24	31	434.11	33.1	433.36	437.50	-2	7,624	-0.03%
2020/11/23	10.1	417.92	8.1	416.63	418.50	2	7,265	0.03%
2020/11/20	43	413.42	30	413.30	412.00	13	7,173	0.18%
2020/11/19	14	405.36	30.2	402.77	404.00	-16.2	7,018	-0.23%
2020/11/18	8	398.31	6.1	399.01	399.50	2	7,016	0.03%
2020/11/17	4	400.00	11.2	400.64	398.50	-7.2	7,138	-0.10%
2020/11/16	11.1	398.26	14	400.21	396.50	-2.9	7,492	-0.04%
2020/11/13	6	397.50	10.8	398.09	397.00	-4.8	7,674	-0.06%
2020/11/12	10	395.85	15	395.63	395.50	-5	7,652	-0.06%
2020/11/11	11	390.37	30	388.12	392.50	-19	7,575	-0.25%
2020/11/10	32.8	388.59	10	389.15	388.00	22.8	7,471	0.30%
2020/11/09	3	386.00	7	387.71	388.00	-4	7,478	-0.05%
2020/11/06	4	385.50	4.2	382.74	381.50	-0.2	7,575	0.00%
2020/11/05	2	384.50	18.1	383.91	386.50	-16.1	7,539	-0.21%
2020/11/04	18	381.75	19	381.97	381.50	-1	7,496	-0.01%
2020/11/03	23	377.76	28	374.80	377.50	-5	7,553	-0.07%
2020/11/02	1	353.01	1	360.00	352.50	0	7,342	0.00%
2020/10/30	6	352.58	5	356.10	355.50	1	7,515	0.01%
2020/10/29	4	348.50	6	349.50	351.00	-2	7,518	-0.03%
2020/10/28	0	0.00	18	359.36	357.00	-18	7,623	-0.24%
2020/10/27	21	359.60	9	357.44	359.00	12	7,710	0.16%
2020/10/26	17	359.05	13	361.23	363.00	4	7,719	0.05%
2020/10/23	0	0.00	2	353.00	354.00	-2	7,812	-0.03%
2020/10/22	1	354.00	1	356.50	354.50	0	8,411	0.00%
2020/10/21	1	357.00	2	361.00	356.50	-1	8,727	-0.01%
2020/10/20	4	358.38	2.4	359.08	360.00	1.6	8,885	0.02%
2020/10/19	3	360.83	2	361.75	360.00	1	9,021	0.01%
2020/10/16	3	359.33	9	360.22	359.50	-6	9,188	-0.07%
2020/10/15	2	355.25	7	355.29	354.00	-5	9,252	-0.05%
2020/10/14	5	356.00	24	356.63	354.00	-19	9,294	-0.20%
2020/10/13	35	356.86	16	355.31	356.50	19	9,387	0.20%
2020/10/12	16	356.78	10	356.90	353.00	6	9,402	0.06%
2020/10/08	9	362.67	10	361.45	363.00	-1	9,359	-0.01%
2020/10/07	2	356.50	3	354.17	356.00	-1	9,362	-0.01%
2020/10/06	2	356.00	5	356.70	355.50	-3	9,463	-0.03%
2020/10/05	5	353.50	11	353.18	354.50	-6	9,610	-0.06%
2020/09/30	10	350.30	11.2	349.92	351.50	-1.2	9,742	-0.01%
2020/09/29	35	348.61	44	347.77	348.00	-9	9,854	-0.09%
2020/09/28	0.1	331.50	0	0.00	331.50	0.1	10,005	0.00%
2020/09/25	5	325.10	6	328.90	324.00	-1	10,214	-0.01%
2020/09/24	12	333.67	6.5	335.04	331.00	5.5	10,258	0.05%
2020/09/23	4	341.88	1	345.00	341.50	3	10,305	0.03%
2020/09/22	1.1	345.40	0	0.00	344.00	1.1	10,435	0.01%
2020/09/21	2	350.50	3.5	354.00	348.00	-1.5	10,815	-0.01%
2020/09/18	1	359.00	0	0.00	357.00	1	11,006	0.01%
2020/09/17	10.1	359.08	6	361.08	357.50	4.1	11,223	0.04%
2020/09/16	2	354.50	9	355.56	353.00	-7	11,480	-0.06%
2020/09/15	17	356.23	7	355.57	355.50	10	11,677	0.09%
2020/09/14	2	356.25	3	358.50	358.50	-1	11,925	-0.01%
2020/09/11	2	345.50	5	348.20	349.50	-3	12,114	-0.02%
2020/09/10	10	348.85	8	349.06	345.00	2	12,332	0.02%
2020/09/09	10	346.45	6	347.25	350.50	4	12,512	0.03%
2020/09/08	16	348.28	21	346.98	350.00	-5	12,543	-0.04%
2020/09/07	4	338.75	2	338.75	335.50	2	12,587	0.02%
2020/09/04	5	339.40	8	339.38	340.00	-3	12,801	-0.02%
2020/09/03	4	343.00	10	340.55	344.00	-6	12,939	-0.05%
2020/09/02	14	338.18	14	338.96	335.00	0	13,002	0.00%
2020/09/01	15	335.67	17	332.33	337.00	-2	13,192	-0.02%
2020/08/31	16	336.03	12	337.50	333.00	4	13,528	0.03%
2020/08/28	6	339.92	11	339.68	340.50	-5	13,726	-0.04%
2020/08/27	7	336.50	8	336.50	336.50	-1	13,928	-0.01%
2020/08/26	2	334.50	6	333.00	337.00	-4	14,096	-0.03%
2020/08/25	15	333.64	16.5	334.76	333.00	-1.5	14,292	-0.01%
2020/08/24	33	335.38	24	336.38	333.50	9	14,375	0.06%
2020/08/21	14	337.93	19	339.58	344.00	-5	14,441	-0.03%
2020/08/20	36.2	331.61	35.6	336.92	330.00	0.5	14,470	0.00%
2020/08/19	34	363.13	27.5	363.36	354.50	6.5	14,228	0.05%
2020/08/18	11	374.64	7	375.71	373.00	4	14,298	0.03%
2020/08/17	11	381.05	7	378.71	379.00	4	14,440	0.03%
2020/08/14	12	375.42	7	376.93	375.00	5	14,667	0.03%
2020/08/13	17	379.97	13	378.69	376.50	4	15,105	0.03%
2020/08/12	25	385.26	24	384.06	380.50	1	15,219	0.01%
2020/08/11	10	387.10	14	387.18	385.50	-4	15,357	-0.03%
2020/08/10	26	385.60	24.3	386.73	384.50	1.7	15,642	0.01%
2020/08/07	44	398.12	52	399.99	390.00	-8	15,917	-0.05%
2020/08/06	61	393.63	31.2	394.20	391.50	29.8	15,909	0.19%
2020/08/05	11	396.41	23	397.28	397.50	-12	15,991	-0.08%
2020/08/04	11	389.45	3	390.50	391.00	8	16,000	0.05%
2020/08/03	10	394.20	17	394.71	390.00	-7	16,227	-0.04%
2020/07/31	10	386.50	12.3	384.88	389.00	-2.3	16,468	-0.01%
2020/07/30	8	382.25	6	383.33	381.50	2	16,727	0.01%
2020/07/29	29	381.14	18	382.08	382.50	11	17,464	0.06%
2020/07/28	32	397.86	47.5	395.65	384.00	-15.5	17,642	-0.09%
2020/07/27	21	398.31	31	398.45	406.00	-10	17,457	-0.06%
2020/07/24	25	389.30	25	390.76	389.50	0	17,439	0.00%
2020/07/23	14	392.21	12	390.42	389.50	2	17,949	0.01%
2020/07/22	13	393.46	28.2	393.89	396.00	-15.2	18,359	-0.08%
2020/07/21	11	387.59	15	388.43	388.00	-4	18,441	-0.02%
2020/07/20	6	381.33	2.5	381.70	382.00	3.5	18,646	0.02%
2020/07/17	8	378.38	6.5	381.38	379.00	1.5	18,968	0.01%
2020/07/16	7	378.57	14	378.50	377.00	-7	19,192	-0.04%
2020/07/15	12	376.33	23	377.87	374.50	-11	19,332	-0.06%
2020/07/14	25	378.66	26.5	382.05	374.00	-1.5	19,688	-0.01%
2020/07/13	20.1	378.91	28.5	376.53	380.50	-8.4	19,916	-0.04%
2020/07/10	21.2	375.43	20	373.83	370.50	1.2	20,835	0.01%
2020/07/09	16	383.38	7	381.86	379.50	9	20,941	0.04%
2020/07/08	25	390.50	11.5	390.02	387.00	13.5	21,081	0.06%
2020/07/07	41.1	390.77	46.5	389.56	392.50	-5.4	21,183	-0.03%
2020/07/06	27	377.06	28	376.29	378.50	-1	21,407	0.00%
2020/07/03	12	378.21	12	378.21	377.00	0	21,730	0.00%
2020/07/02	10	377.70	6	380.08	377.00	4	21,947	0.02%
2020/07/01	28	382.20	14.5	382.76	379.50	13.5	22,053	0.06%
2020/06/30	50	379.57	14.5	379.59	381.00	35.5	22,017	0.16%
2020/06/29	24	394.94	16	393.50	391.00	8	21,701	0.04%
2020/06/24	22	411.20	20	412.75	407.50	2	21,595	0.01%
2020/06/23	19	405.29	35	406.40	406.00	-16	21,573	-0.07%
2020/06/22	24	398.40	16	398.97	396.50	8	21,487	0.04%
2020/06/19	18	408.69	22	409.68	404.50	-4	21,565	-0.02%
2020/06/18	10	402.60	29	403.28	405.00	-19	21,525	-0.09%
2020/06/17	17	400.56	23	400.87	399.00	-6	21,523	-0.03%
2020/06/16	18.5	392.65	18	392.78	396.00	0.5	21,656	0.00%
2020/06/15	11	382.05	19.5	382.00	382.00	-8.5	21,862	-0.04%
2020/06/12	22	374.30	31	377.34	381.00	-9	22,147	-0.04%
2020/06/11	47	388.27	24.2	386.75	383.50	22.8	22,548	0.10%
2020/06/10	28	397.68	23.5	396.85	394.50	4.5	22,704	0.02%
2020/06/09	23	393.52	24.5	393.12	392.50	-1.5	22,883	-0.01%
2020/06/08	39.1	391.38	43	391.41	393.00	-3.9	23,169	-0.02%
2020/06/05	52	395.49	43	395.17	387.50	9	23,158	0.04%
2020/06/04	20	399.90	18	399.78	400.50	2	23,039	0.01%
2020/06/03	22	390.16	23.1	390.73	392.00	-1.1	22,971	0.00%
2020/06/02	35	385.90	30.5	385.72	383.00	4.5	22,862	0.02%
2020/06/01	19	381.53	17.5	380.86	385.50	1.5	22,847	0.01%
2020/05/29	20	368.18	20	368.73	370.50	0	22,950	0.00%
2020/05/28	20	373.40	15	375.47	370.00	5	23,024	0.02%
2020/05/27	16	374.34	20	374.30	376.00	-4	23,258	-0.02%
2020/05/26	28	377.46	29	378.40	371.00	-1	23,586	0.00%
2020/05/25	38	366.78	34	366.22	376.00	4	23,905	0.02%
2020/05/22	20	372.90	12	374.92	371.50	8	23,914	0.03%
2020/05/21	41	385.48	38.5	384.68	382.00	2.5	23,916	0.01%
2020/05/20	54	386.57	61.5	387.26	384.50	-7.5	23,896	-0.03%
2020/05/19	33	375.27	32.7	374.73	373.00	0.3	23,524	0.00%
2020/05/18	34.1	378.84	27.3	378.24	369.00	6.8	23,519	0.03%
2020/05/15	42	389.10	42	390.73	386.00	0	23,501	0.00%
2020/05/14	42	392.70	43	392.35	385.50	-1	23,283	0.00%
2020/05/13	43	401.87	53	402.66	402.50	-10	23,119	-0.04%
2020/05/12	40	409.48	27	411.00	406.00	13	22,927	0.06%
2020/05/11	18	410.94	20	411.98	413.50	-2	22,828	-0.01%
2020/05/08	40	408.49	36	407.44	403.50	4	22,859	0.02%
2020/05/07	43	415.42	35.1	414.66	410.00	7.9	22,707	0.03%
2020/05/06	42	415.36	38	414.87	416.00	4	22,443	0.02%
2020/05/05	87.1	413.92	97.5	414.63	407.00	-10.4	22,198	-0.05%
2020/05/04	43.1	381.98	42	384.93	391.50	1.1	21,593	0.00%
2020/04/30	41.1	390.60	34	391.09	391.00	7.1	21,506	0.03%
2020/04/29	31	384.85	23	383.89	380.00	8	21,313	0.04%
2020/04/28	64.1	389.11	53	387.58	383.50	11.1	21,175	0.05%
2020/04/27	45	366.82	50	365.73	379.50	-5	20,727	-0.02%
2020/04/24	32	344.34	25	343.28	345.00	7	20,206	0.03%
2020/04/23	44	346.62	57	347.31	344.00	-13	19,998	-0.06%
2020/04/22	46	334.25	67	332.48	344.00	-21	19,743	-0.11%
2020/04/21	31	330.16	32.3	332.27	326.00	-1.3	19,557	-0.01%
2020/04/20	32	340.89	28	341.98	343.00	4	19,488	0.02%
2020/04/17	55	345.34	53.3	343.02	339.50	1.7	19,382	0.01%
2020/04/16	68	341.04	73	339.49	341.50	-5	19,076	-0.03%
2020/04/15	114.5	346.42	119	348.16	343.50	-4.5	18,908	-0.02%	大買/大賣/
2020/04/14	23	338.52	17	338.03	338.00	6	18,422	0.03%
2020/04/13	48	335.58	46.2	334.57	332.50	1.8	18,450	0.01%
2020/04/10	44.1	340.42	42	340.27	343.00	2.1	18,307	0.01%
2020/04/09	81	340.40	79.3	338.88	335.00	1.7	18,420	0.01%
2020/04/08	75	317.33	68.2	315.47	329.00	6.8	17,944	0.04%
2020/04/07	34.1	298.20	36.2	298.06	299.50	-2.1	17,628	-0.01%
2020/04/06	20.1	283.76	17.3	282.46	288.00	2.8	17,532	0.02%
2020/04/01	8	272.94	8	273.19	272.50	0	17,404	0.00%
2020/03/31	12	281.25	10	280.00	274.50	2	17,453	0.01%
2020/03/30	14	275.71	9	275.67	278.00	5	17,502	0.03%
2020/03/27	49	298.97	46	292.62	280.50	3	17,595	0.02%
2020/03/26	64	287.23	58	286.66	291.50	6	17,504	0.03%
2020/03/25	48	289.77	78	288.76	292.00	-30	17,609	-0.17%
2020/03/24	78	270.32	50	270.75	274.00	28	17,409	0.16%
2020/03/23	29	243.45	33	244.20	252.00	-4	17,266	-0.02%
2020/03/20	60	247.44	61	247.12	252.00	-1	17,066	-0.01%
2020/03/19	63	233.96	51	241.20	229.50	12	16,768	0.07%
2020/03/18	60.2	263.03	69	266.86	254.50	-8.8	16,462	-0.05%
2020/03/17	118.2	280.22	117	279.97	265.00	1.2	16,208	0.01%	大買/大賣/
2020/03/16	79	312.75	80	313.26	290.50	-1	15,777	-0.01%
2020/03/13	21.2	313.30	34.6	314.11	320.00	-13.5	15,477	-0.09%
2020/03/12	63	364.31	53.1	357.69	345.50	9.9	15,311	0.06%
2020/03/11	29.1	392.91	19	395.39	383.50	10.1	14,998	0.07%
2020/03/10	11	382.45	21	382.45	394.50	-10	14,881	-0.07%
2020/03/09	44.2	393.97	38	391.96	386.00	6.2	14,982	0.04%
2020/03/06	32	404.44	29	406.02	406.50	3	15,083	0.02%
2020/03/05	55	406.85	53	407.49	410.50	2	15,072	0.01%
2020/03/04	64	403.65	72	409.10	400.50	-8	14,924	-0.05%
2020/03/03	68	425.62	33	427.61	417.00	35	14,662	0.24%
2020/03/02	49.1	413.18	96	410.47	418.50	-47	14,572	-0.32%
2020/02/27	51.4	423.28	60	425.54	410.00	-8.6	14,332	-0.06%
2020/02/26	80	466.52	58	457.78	441.00	22	13,904	0.16%
2020/02/25	46	489.27	29	489.88	485.00	17	13,410	0.13%
2020/02/24	55	472.55	53	469.84	484.50	2	13,110	0.02%
2020/02/21	15	467.00	22	467.55	472.00	-7	12,946	-0.05%
2020/02/20	20	461.82	15	461.13	457.50	5	12,798	0.04%
2020/02/19	25	451.20	32	452.28	460.00	-7	12,707	-0.06%
2020/02/18	25	460.48	26	457.96	450.00	-1	12,599	-0.01%
2020/02/17	35	453.23	31.4	452.35	453.00	3.6	12,764	0.03%
2020/02/14	10	447.35	17	446.91	457.00	-7	12,670	-0.06%
2020/02/13	22	447.05	31	447.18	439.00	-9	12,738	-0.07%
2020/02/12	18	445.53	25.1	444.71	448.00	-7.1	12,673	-0.06%
2020/02/11	40	436.21	59	436.35	437.00	-19	12,601	-0.15%
2020/02/10	25	417.26	22	417.36	418.50	3	12,441	0.02%
2020/02/07	37	416.30	36	417.47	416.50	1	12,358	0.01%
2020/02/06	23	422.43	37.1	419.94	417.00	-14.1	12,329	-0.11%
2020/02/05	24	420.56	22	420.98	413.00	2	12,417	0.02%
2020/02/04	39	414.72	19	411.03	418.50	20	12,328	0.16%
2020/02/03	36	379.17	46	375.68	392.00	-10	12,189	-0.08%
2020/01/31	47	385.60	28	383.52	386.50	19	12,084	0.16%
2020/01/30	33.1	383.71	45	380.57	374.00	-11.9	11,931	-0.10%
2020/01/20	7	416.79	7	416.43	415.50	0	11,795	0.00%
2020/01/17	25.2	421.57	10	421.80	413.00	15.2	11,912	0.13%
2020/01/16	20	419.90	21	423.55	417.00	-1	11,948	-0.01%
2020/01/15	25.1	421.27	36	420.74	413.00	-10.9	11,920	-0.09%
2020/01/14	25	412.04	24	409.08	419.00	1	11,961	0.01%
2020/01/13	21	388.76	24	390.29	390.00	-3	11,852	-0.03%
2020/01/10	14	395.11	11	398.27	392.50	3	11,859	0.03%
2020/01/09	28	398.36	12.3	397.95	392.00	15.8	11,944	0.13%
2020/01/08	46	391.99	63.2	387.65	387.00	-17.2	11,937	-0.14%
2020/01/07	26.2	422.18	12	422.88	414.00	14.2	11,645	0.12%
2020/01/06	45	465.12	46	463.29	460.00	-1	11,658	-0.01%
2020/01/03	53	460.71	51	460.41	468.00	2	11,967	0.02%
2020/01/02	18.3	436.17	17	437.71	436.00	1.3	11,787	0.01%
2019/12/31	42	437.93	36	437.61	437.00	6	11,843	0.05%
2019/12/30	47	430.37	37	424.84	436.00	10	11,735	0.09%
2019/12/27	4	408.00	4	409.13	411.00	0	11,692	0.00%
2019/12/26	18	407.64	17	407.68	402.00	1	12,023	0.01%
2019/12/25	18	399.69	17	401.50	403.50	1	12,124	0.01%
2019/12/24	22	393.59	26	392.62	395.00	-4	12,256	-0.03%
2019/12/23	17	387.12	18	384.53	383.00	-1	12,052	-0.01%
2019/12/20	40	397.00	40	396.38	389.50	0	11,942	0.00%
2019/12/19	5	381.40	10	382.15	383.00	-5	11,581	-0.04%
2019/12/18	12	378.63	11	379.00	376.50	1	11,516	0.01%
2019/12/17	5	379.70	5.1	378.79	377.00	-0.1	11,409	0.00%
2019/12/16	11	378.45	6	378.50	379.00	5	11,374	0.04%
2019/12/13	15	382.13	11	381.73	376.50	4	11,419	0.04%
2019/12/12	27	377.70	36	377.56	381.50	-9	11,277	-0.08%
2019/12/11	29	375.12	28	376.32	378.50	1	11,125	0.01%
2019/12/10	14	370.61	15	369.67	368.00	-1	10,969	-0.01%
2019/12/09	8	376.38	21	379.24	372.50	-13	10,944	-0.12%
2019/12/06	30	364.73	22	365.93	369.00	8	10,805	0.07%
2019/12/05	19	365.71	12	365.42	362.00	7	10,769	0.06%
2019/12/04	95	367.98	85	363.99	361.00	10	10,820	0.09%
2019/12/03	56.1	349.07	66.4	354.76	363.00	-10.4	10,523	-0.10%
2019/12/02	12	334.96	13	332.85	338.00	-1	10,264	-0.01%
2019/11/29	4	331.88	1	335.50	330.00	3	10,445	0.03%
2019/11/28	3	338.00	12	336.46	335.00	-9	10,723	-0.08%
2019/11/27	23	332.41	26	332.02	336.50	-3	10,677	-0.03%
2019/11/26	9	329.50	38	330.95	326.50	-29	10,604	-0.27%
2019/11/25	16	319.75	2	321.25	322.50	14	10,538	0.13%
2019/11/22	28	318.86	29	316.17	317.00	-1	10,642	-0.01%
2019/11/21	8	314.31	10	316.25	318.50	-2	10,783	-0.02%
2019/11/20	16	323.09	4	321.25	320.00	12	10,782	0.11%
2019/11/19	6	320.67	9	322.56	323.50	-3	10,827	-0.03%
2019/11/18	8	321.00	7	321.00	317.50	1	10,776	0.01%
2019/11/15	5	323.90	7.2	323.24	321.00	-2.2	10,764	-0.02%
2019/11/14	42	329.37	62	328.26	326.50	-20	10,669	-0.19%
2019/11/13	2	310.50	2.4	310.50	310.50	-0.4	10,231	0.00%
2019/11/11	55	286.94	32	291.94	282.50	23	10,261	0.22%
2019/11/08	50	309.29	34	308.38	307.00	16	10,018	0.16%
2019/11/07	43	309.29	46	305.64	306.00	-3	10,047	-0.03%
2019/11/06	13	310.12	5	311.00	307.00	8	9,990	0.08%
2019/11/05	43	313.38	29	312.00	312.00	14	9,972	0.14%
2019/11/04	21	315.55	20	314.68	312.50	1	9,989	0.01%
2019/11/01	60	310.62	67	312.72	316.00	-7	10,092	-0.07%
2019/10/31	27	321.33	20	317.15	314.00	7	9,931	0.07%
2019/10/30	5	320.70	6	320.42	320.50	-1	9,866	-0.01%
2019/10/29	20	318.48	47	317.63	318.00	-27	9,798	-0.28%
2019/10/28	4	317.25	3	318.50	316.50	1	9,828	0.01%
2019/10/25	6	317.58	8	318.44	316.00	-2	9,810	-0.02%
2019/10/24	10	319.00	10	317.85	317.00	0	9,735	0.00%
2019/10/23	17	312.18	29	309.24	312.50	-12	9,601	-0.12%
2019/10/22	16	315.16	9	314.67	311.50	7	9,502	0.07%
2019/10/21	59	318.12	33	317.45	313.50	26	9,444	0.28%
2019/10/18	6	311.50	8	311.88	312.50	-2	9,240	-0.02%
2019/10/17	16	307.59	9.2	305.34	310.50	6.8	9,121	0.07%
2019/10/16	22	300.45	9	302.17	302.00	13	9,068	0.14%
2019/10/15	20	312.13	41	308.57	306.00	-21	8,890	-0.24%
2019/10/14	13	310.08	41	310.48	314.50	-28	8,738	-0.32%
2019/10/09	44.3	296.44	42.2	296.89	301.50	2.1	8,561	0.02%
2019/10/08	28	285.59	41.1	285.82	298.50	-13.1	8,237	-0.16%
2019/10/07	6	271.58	21	271.10	276.00	-15	7,784	-0.19%
2019/10/04	38	268.22	3	266.83	261.00	35	7,557	0.46%
2019/10/03	13	266.12	33	265.80	265.50	-20	7,488	-0.27%
2019/10/02	20.1	267.88	30	268.73	269.00	-10	7,398	-0.13%
2019/10/01	33	261.24	57	261.34	268.00	-24	7,267	-0.33%
2019/09/27	36	241.93	25	243.98	246.50	11	6,985	0.16%
2019/09/26	16	238.94	25	239.76	238.50	-9	6,770	-0.13%
2019/09/25	3	229.17	1	228.50	229.50	2	6,527	0.03%
2019/09/24	4	233.00	1	232.50	231.50	3	6,602	0.05%
2019/09/23	1	234.50	7	234.07	233.00	-6	6,636	-0.09%
2019/09/20	2	235.00	2	234.25	233.50	0	6,677	0.00%
2019/09/19	2	233.75	3	232.50	232.00	-1	6,633	-0.02%
2019/09/18	11	234.32	8	233.19	232.50	3	6,690	0.04%
2019/09/17	14	237.50	23	238.24	233.50	-9	6,698	-0.13%
2019/09/16	5	229.00	0	0.00	231.50	5	6,647	0.08%
2019/09/12	2	232.25	5	232.20	231.00	-3	6,833	-0.04%
2019/09/11	3	230.17	6	230.50	230.00	-3	6,911	-0.04%
2019/09/10	8	230.94	7	230.64	228.50	1	6,957	0.01%
2019/09/09	5	233.50	4	233.38	233.00	1	7,005	0.01%
2019/09/06	3	239.50	1	238.50	237.00	2	6,985	0.03%
2019/09/05	13	239.65	10	237.30	238.00	3	6,921	0.04%
2019/09/04	8	236.00	6	234.33	234.50	2	6,792	0.03%
2019/09/03	11	235.23	10	235.10	235.50	1	6,765	0.01%
2019/09/02	44	235.03	39	235.85	236.00	5	6,703	0.07%
2019/08/30	16	219.59	34	221.99	227.00	-18	6,498	-0.28%
2019/08/29	5	206.30	7	206.43	206.50	-2	6,338	-0.03%
2019/08/28	15	205.60	17	205.18	204.50	-2	6,369	-0.03%
2019/08/27	8.1	206.55	9	208.83	203.00	-1	6,348	-0.01%
2019/08/26	25.1	212.82	15	211.00	209.00	10.1	6,334	0.16%
2019/08/23	5	258.10	11	258.50	258.00	-6	6,231	-0.10%
2019/08/22	5	257.10	30	256.43	253.00	-25	6,180	-0.40%
2019/08/21	13	259.73	1	261.00	257.50	12	6,140	0.20%
2019/08/20	1	267.50	7	265.36	265.50	-6	6,076	-0.10%
2019/08/19	3	264.67	3	264.50	264.50	0	6,067	0.00%
2019/08/16	3	264.17	3	265.17	263.50	0	6,169	0.00%
2019/08/15	13	263.65	5	264.10	264.50	8	6,197	0.13%
2019/08/14	5	272.40	8	270.94	268.50	-3	6,242	-0.05%
2019/08/13	8	265.88	7	265.79	266.50	1	6,223	0.02%
2019/08/12	10	264.05	18	265.00	268.50	-8	6,311	-0.13%
2019/08/08	4	255.50	7	256.14	257.00	-3	6,341	-0.05%
2019/08/07	15	256.47	11	251.50	250.50	4	6,380	0.06%
2019/08/06	14	256.21	9	254.00	258.50	5	6,530	0.08%
2019/08/05	31	265.53	32	266.09	260.00	-1	6,653	-0.02%
2019/08/02	2	259.50	4	259.75	257.50	-2	6,659	-0.03%
2019/08/01	4	266.38	3	265.17	266.00	1	6,678	0.01%
2019/07/31	2	262.75	1	262.00	266.00	1	6,735	0.01%
2019/07/30	5	264.20	11	264.00	264.50	-6	6,751	-0.09%
2019/07/29	2	259.00	1	257.50	258.50	1	6,693	0.01%
2019/07/26	2.3	257.67	4	258.13	259.50	-1.7	6,791	-0.03%
2019/07/25	4.1	255.33	1	256.00	258.00	3.1	6,811	0.05%
2019/07/24	2	258.00	10	259.50	255.50	-8	6,857	-0.12%
2019/07/23	2	255.75	3	256.67	255.00	-1	7,072	-0.01%
2019/07/22	7	253.00	3	254.00	253.00	4	7,114	0.06%
2019/07/19	6	259.83	5.2	257.42	257.50	0.8	7,278	0.01%
2019/07/18	13	261.69	1	264.50	259.00	12	7,308	0.16%
2019/07/17	11	267.50	6	267.67	267.00	5	7,339	0.07%
2019/07/16	8.6	269.52	12	270.71	269.50	-3.4	7,398	-0.05%
2019/07/15	15	267.50	8	267.00	267.50	7	7,462	0.09%
2019/07/12	4	272.00	3	271.18	273.50	1	7,635	0.01%
2019/07/11	5	271.80	10	272.65	271.50	-5	7,939	-0.06%
2019/07/10	5	266.80	9	266.67	269.00	-4	7,981	-0.05%
2019/07/09	14	267.18	2	265.50	264.00	12	7,998	0.15%
2019/07/08	5	275.40	4	276.38	275.00	1	7,963	0.01%
2019/07/05	14	277.75	9	278.44	278.00	5	8,066	0.06%
2019/07/04	13	278.12	19	278.00	277.00	-6	8,069	-0.07%
2019/07/03	9	271.61	4	270.25	270.00	5	8,107	0.06%
2019/07/02	12	271.88	13	271.38	271.50	-1	8,194	-0.01%
2019/07/01	4	271.50	27	271.30	272.50	-23	8,287	-0.28%
2019/06/28	4	264.38	2	266.50	264.00	2	8,235	0.02%
2019/06/27	2	267.75	2	268.50	267.50	0	8,232	0.00%
2019/06/26	1	265.50	6	264.17	266.00	-5	8,216	-0.06%
2019/06/25	13	265.50	15	266.33	263.50	-2	8,208	-0.02%
2019/06/24	10	268.25	9	268.44	271.00	1	8,203	0.01%
2019/06/21	14	269.04	7	268.00	267.50	7	8,223	0.09%
2019/06/20	14	270.64	13.4	271.79	270.00	0.6	8,264	0.01%
2019/06/19	6	263.42	7	263.43	264.00	-1	8,166	-0.01%
2019/06/18	14	258.57	13	260.38	258.00	1	8,118	0.01%
2019/06/17	9	255.11	10	257.05	261.00	-1	8,121	-0.01%
2019/06/14	5	251.50	7	251.00	251.00	-2	8,100	-0.02%
2019/06/13	12	248.25	5	247.80	247.00	7	8,139	0.09%
2019/06/12	14	248.61	11	248.36	249.00	3	8,412	0.04%
2019/06/11	11	250.05	14	249.93	251.50	-3	8,450	-0.04%
2019/06/10	3	249.83	2	249.25	251.00	1	8,413	0.01%
2019/06/06	19	248.37	13.1	246.92	245.00	5.9	8,470	0.07%
2019/06/05	16	261.97	6	259.92	256.00	10	8,406	0.12%
2019/06/04	5	264.60	8	265.19	263.50	-3	8,298	-0.04%
2019/06/03	10	263.05	9	262.11	262.00	1	8,309	0.01%
2019/05/31	7	257.01	7	257.14	261.00	0	8,295	0.00%
2019/05/30	18	254.44	15	254.33	251.00	3	8,268	0.04%
2019/05/29	10	252.25	14	251.46	255.00	-4	8,300	-0.05%
2019/05/28	5	246.00	4	245.63	245.50	1	8,516	0.01%
2019/05/27	1	246.00	3	243.33	245.00	-2	8,683	-0.02%
2019/05/24	2.1	244.69	4	244.25	242.00	-1.9	8,740	-0.02%
2019/05/23	28	246.23	24	243.36	244.50	4	8,862	0.04%
2019/05/22	7	258.93	3	259.17	253.50	4	8,826	0.05%
2019/05/21	5	256.50	10	253.75	258.00	-5	8,950	-0.06%
2019/05/20	24	251.73	22	250.77	251.50	2	8,962	0.02%
2019/05/17	21	250.71	27	251.15	249.50	-6	9,055	-0.07%
2019/05/16	23.1	253.42	14	248.89	249.00	9.1	9,151	0.10%
2019/05/15	8	261.06	4	260.88	259.00	4	9,247	0.04%
2019/05/14	32.2	256.68	31.5	258.32	258.00	0.7	9,619	0.01%
2019/05/13	22	272.66	24	278.13	259.50	-2	9,767	-0.02%
2019/05/10	17	283.21	21	284.48	280.50	-4	9,627	-0.04%
2019/05/09	7	289.00	5	289.50	286.00	2	9,500	0.02%
2019/05/08	17	288.26	19	289.58	294.50	-2	9,514	-0.02%
2019/05/07	14	296.61	3	296.17	293.00	11	9,594	0.11%
2019/05/06	10	292.45	10	293.05	293.50	0	9,807	0.00%
2019/05/03	5	298.50	3	301.50	300.00	2	9,747	0.02%
2019/05/02	5	301.70	2	303.00	303.50	3	9,674	0.03%
2019/04/30	1	300.50	3	303.83	304.50	-2	9,690	-0.02%
2019/04/29	23	305.59	9	310.22	300.50	14	9,725	0.14%
2019/04/26	9	317.61	12	317.54	319.00	-3	9,583	-0.03%
2019/04/25	17	311.47	14	312.89	321.50	3	9,624	0.03%
2019/04/24	4	318.75	2	320.00	319.50	2	9,552	0.02%
2019/04/23	15	322.43	5	322.20	321.50	10	9,640	0.10%
2019/04/22	9	329.72	5	328.00	327.50	4	9,626	0.04%
2019/04/19	16.2	333.40	5.1	331.75	333.50	11.1	9,748	0.11%
2019/04/18	21	341.57	12	340.67	331.00	9	9,862	0.09%
2019/04/17	18	342.50	24.1	342.22	345.00	-6.1	9,990	-0.06%
2019/04/16	4	333.25	7	333.21	332.50	-3	9,759	-0.03%
2019/04/15	3	330.33	4	330.63	330.50	-1	9,814	-0.01%
2019/04/12	10.4	327.19	6	327.58	326.00	4.4	10,131	0.04%
2019/04/11	12	332.42	8	331.63	329.00	4	10,283	0.04%
2019/04/10	10	328.05	7	328.21	329.00	3	10,265	0.03%
2019/04/09	19	332.89	14.1	332.39	330.00	4.9	10,321	0.05%
2019/04/08	11.4	328.61	3	325.67	324.50	8.4	10,433	0.08%
2019/04/03	3	327.33	2	326.75	330.00	1	10,555	0.01%
2019/04/02	5	321.20	2	320.50	320.00	3	10,591	0.03%
2019/04/01	1	325.50	7	320.29	321.00	-6	10,685	-0.06%
2019/03/29	0	0.00	1	326.00	323.00	-1	10,728	-0.01%
2019/03/28	1	322.50	2	323.50	322.00	-1	10,981	-0.01%
2019/03/27	1	322.00	1	324.00	324.00	0	11,222	0.00%
2019/03/26	7	322.43	6	322.83	323.00	1	11,369	0.01%
2019/03/25	7	318.79	1	320.50	318.00	6	11,539	0.05%
2019/03/22	7.4	334.92	2	336.50	331.00	5.4	11,684	0.05%
2019/03/21	3	334.00	0	0.00	334.50	3	11,979	0.03%
2019/03/20	5	334.20	4	334.50	334.50	1	12,400	0.01%
2019/03/19	8	335.87	2	333.50	333.50	6	12,527	0.05%
2019/03/18	19	346.05	6	346.08	341.00	13	12,700	0.10%
2019/03/15	18	346.83	15	348.97	345.50	3	12,962	0.02%
2019/03/14	3	341.00	6	338.33	339.00	-3	12,989	-0.02%
2019/03/13	7	333.50	5	333.10	338.00	2	13,305	0.02%
2019/03/12	6	339.42	5	339.40	332.00	1	13,549	0.01%
2019/03/11	16	334.81	8	333.94	339.50	8	13,804	0.06%
2019/03/08	14	333.93	73	330.97	336.50	-59	14,058	-0.42%
2019/03/07	17	333.74	21	333.10	336.00	-4	14,258	-0.03%
2019/03/06	7	341.07	5	341.10	339.50	2	14,670	0.01%
2019/03/05	7	342.57	5	343.00	340.00	2	15,102	0.01%
2019/03/04	31	343.52	19	346.47	349.50	12	15,341	0.08%
2019/02/27	38	352.71	28	352.63	346.00	10	15,421	0.06%
2019/02/26	18	381.31	20	380.85	372.00	-2	15,363	-0.01%
2019/02/25	23	377.41	2	377.75	375.00	21	15,588	0.13%
2019/02/22	19	378.39	9	380.17	375.50	10	15,898	0.06%
2019/02/21	17	374.59	16.2	375.94	381.00	0.8	15,977	0.01%
2019/02/20	23	378.59	21	377.55	373.00	2	16,022	0.01%
2019/02/19	10	369.95	5	371.30	368.00	5	16,155	0.03%
2019/02/18	6	369.67	19.1	370.56	371.50	-13.1	16,227	-0.08%
2019/02/15	26.1	365.16	13	364.15	360.00	13.1	16,313	0.08%
2019/02/14	65	380.28	32	378.39	375.50	33	16,411	0.20%
2019/02/13	50	374.11	57.1	374.30	382.50	-7.1	16,498	-0.04%
2019/02/12	13	346.77	18	348.56	352.00	-5	16,465	-0.03%
2019/02/11	2	326.75	6	325.08	328.00	-4	16,537	-0.02%
2019/01/30	6	322.67	8	323.25	321.50	-2	17,013	-0.01%
2019/01/29	5	321.00	7	320.50	321.00	-2	17,472	-0.01%
2019/01/28	14	334.11	16.1	331.54	328.00	-2.1	17,718	-0.01%
2019/01/25	12	324.46	34	324.51	328.50	-22	18,290	-0.12%
2019/01/24	5	316.90	7	317.29	315.00	-2	18,538	-0.01%
2019/01/23	5	314.40	3	315.67	316.50	2	19,031	0.01%
2019/01/22	9	315.67	8	317.00	316.50	1	19,435	0.01%
2019/01/21	24	323.06	31	322.48	320.00	-7	19,803	-0.04%
2019/01/18	11	317.73	12	317.08	318.50	-1	20,210	0.00%
2019/01/17	17	319.12	16	318.56	313.50	1	20,494	0.00%
2019/01/16	15	317.47	21	317.52	317.50	-6	20,815	-0.03%
2019/01/15	24	312.08	44	313.30	314.00	-20	21,044	-0.10%
2019/01/14	16	306.41	13.1	306.09	307.00	2.9	21,175	0.01%
2019/01/11	48	309.83	25	309.96	306.00	23	21,492	0.11%
2019/01/10	42	305.88	43	305.55	304.50	-1	21,530	0.00%
2019/01/09	41	311.28	43	311.14	303.50	-2	21,682	-0.01%
2019/01/08	20	295.83	18	294.89	294.00	2	21,582	0.01%
2019/01/07	13	297.62	24	298.44	296.50	-11	21,821	-0.05%
2019/01/04	31.3	291.14	24	290.44	289.50	7.3	22,086	0.03%
2019/01/03	62	309.85	24	306.67	303.00	38	22,148	0.17%
2019/01/02	15	320.47	10	318.30	314.00	5	22,326	0.02%
2018/12/28	20	321.20	22	321.00	319.00	-2	22,743	-0.01%
2018/12/27	36	325.96	49	326.48	321.00	-13	23,057	-0.06%
2018/12/26	57	330.10	44	325.14	314.00	13	23,010	0.06%
2018/12/25	42	320.60	36	322.61	328.50	6	22,973	0.03%
2018/12/24	24	323.52	29	326.90	331.00	-5	23,045	-0.02%
2018/12/22	13	324.38	16	324.13	322.50	-3	23,071	-0.01%
2018/12/21	46	318.73	87	314.44	328.00	-41	23,401	-0.18%
2018/12/20	65	313.02	37	313.80	314.00	28	23,379	0.12%
2018/12/19	24	324.56	59	325.29	320.00	-35	23,332	-0.15%
2018/12/18	31	316.95	31	315.82	320.00	0	23,364	0.00%
2018/12/17	42	320.00	48	319.99	321.50	-6	23,451	-0.03%
2018/12/14	48.1	308.05	71	303.83	320.00	-22.9	23,654	-0.10%
2018/12/13	101	319.63	49	321.37	314.50	52	23,631	0.22%	大買/
2018/12/12	31	341.15	26	340.54	338.50	5	23,390	0.02%
2018/12/11	52	326.63	43	326.79	332.00	9	23,313	0.04%
2018/12/10	43.1	333.66	37	333.14	323.50	6.1	23,451	0.03%
2018/12/07	27.1	351.44	46	351.41	356.50	-19	23,309	-0.08%
2018/12/06	57.1	364.97	48	360.45	349.50	9.1	23,214	0.04%
2018/12/05	40	388.08	29.2	388.19	388.00	10.8	23,066	0.05%
2018/12/04	44	407.13	59.2	408.41	401.50	-15.2	23,116	-0.07%
2018/12/03	20	400.95	37	403.31	407.00	-17	23,138	-0.07%
2018/11/30	46	364.84	70	365.59	370.00	-24	23,150	-0.10%
2018/11/29	101	365.28	58	369.34	359.50	43	23,039	0.19%	大買/
2018/11/28	68	351.12	50.1	356.45	357.50	17.9	22,901	0.08%
2018/11/27	32	331.72	47	333.19	340.00	-15	22,647	-0.07%
2018/11/26	26	325.06	22	323.73	327.00	4	22,440	0.02%
2018/11/23	36	327.26	29	325.26	319.00	7	22,378	0.03%
2018/11/22	58	342.97	46	340.28	332.00	12	22,313	0.05%
2018/11/21	35	326.63	39	327.14	340.00	-4	22,117	-0.02%
2018/11/20	50	320.22	45	318.30	321.00	5	21,995	0.02%
2018/11/19	23	315.41	39	315.12	317.50	-16	21,950	-0.07%
2018/11/16	34	316.29	33	316.67	310.00	1	21,979	0.00%
2018/11/15	33	307.58	39	307.81	312.00	-6	21,801	-0.03%
2018/11/14	32	309.86	33	311.98	306.00	-1	21,837	0.00%
2018/11/13	42	301.15	41	300.01	311.00	1	21,884	0.00%
2018/11/12	60	309.32	42	308.88	310.00	18	21,928	0.08%
2018/11/09	58	324.16	68	323.49	329.00	-10	21,966	-0.05%
2018/11/08	26	337.77	24	337.96	324.00	2	21,832	0.01%
2018/11/07	46	312.62	48	315.06	331.00	-2	21,787	-0.01%
2018/11/06	58	323.78	58	324.34	308.00	0	21,693	0.00%
2018/11/05	46	341.15	43	339.12	340.00	3	21,585	0.01%
2018/11/02	59	359.82	64	366.54	345.50	-5	21,659	-0.02%
2018/11/01	29	335.79	37	338.92	347.00	-8	21,253	-0.04%
2018/10/31	54.1	315.88	69.1	315.77	315.50	-15	20,947	-0.07%
2018/10/30	53	307.98	39.1	306.32	298.00	14	20,601	0.07%
2018/10/29	68	323.35	94	320.83	320.00	-26	20,523	-0.13%
2018/10/26	40	321.70	40	322.40	324.00	0	20,366	0.00%
2018/10/25	70.3	323.32	50	323.08	315.50	20.3	20,022	0.10%
2018/10/24	58	362.49	56	363.96	349.00	2	19,958	0.01%
2018/10/23	51.1	379.73	57	377.92	366.00	-5.9	19,663	-0.03%
2018/10/22	21	384.02	24	386.27	390.00	-3	19,377	-0.02%
2018/10/19	29	395.03	24	395.04	394.00	5	19,227	0.03%
2018/10/18	38	423.20	28.1	423.26	421.50	9.9	18,942	0.05%
2018/10/17	56	434.11	53.2	434.40	418.00	2.8	18,861	0.01%
2018/10/16	36	419.71	35	420.47	419.00	1	18,685	0.01%
2018/10/15	50	417.98	66	419.23	410.00	-16	18,626	-0.09%
2018/10/12	31.1	404.09	27	405.85	415.00	4.1	18,516	0.02%
2018/10/11	54.1	392.68	52	389.96	388.00	2.1	18,424	0.01%
2018/10/09	90	418.03	64	411.20	423.50	26	18,235	0.14%
2018/10/08	80	393.42	83	394.30	404.00	-3	17,981	-0.02%
2018/10/05	45.1	425.04	51.4	423.60	403.00	-6.3	17,564	-0.04%
2018/10/04	25.2	452.90	38	456.66	446.00	-12.8	17,277	-0.07%
2018/10/03	19	453.87	26	455.87	451.00	-7	17,402	-0.04%
2018/10/02	32	471.31	35	472.14	458.00	-3	17,240	-0.02%
2018/10/01	17	462.09	17	462.15	470.00	0	17,144	0.00%
2018/09/28	41	464.51	48	461.36	459.00	-7	17,136	-0.04%
2018/09/27	19.1	479.74	20	478.28	466.00	-0.9	16,819	-0.01%
2018/09/26	31.1	501.64	29	502.22	490.00	2.1	16,641	0.01%
2018/09/25	35	515.54	35	512.94	506.00	0	16,651	0.00%
2018/09/21	25	503.67	24.1	506.06	514.00	1	16,571	0.01%
2018/09/20	37.1	478.17	37	481.42	490.00	0.1	16,382	0.00%
2018/09/19	41.1	503.85	39	503.17	479.00	2.1	15,986	0.01%
2018/09/18	27	510.48	25.1	511.54	501.00	2	15,768	0.01%
2018/09/17	16	530.81	15	530.47	533.00	1	15,646	0.01%
2018/09/14	47	519.68	46	523.70	534.00	1	15,608	0.01%
2018/09/13	24	525.87	24	528.67	508.00	0	15,358	0.00%
2018/09/12	22	530.73	18.2	530.58	528.00	3.8	15,240	0.02%
2018/09/11	20	551.70	23	547.04	546.00	-3	15,244	-0.02%
2018/09/10	42	535.74	55	538.47	532.00	-13	15,046	-0.09%
2018/09/07	36.1	565.75	31	566.67	545.00	5	14,799	0.03%
2018/09/06	20	610.34	19.4	611.63	595.00	0.7	14,466	0.00%
2018/09/05	31	618.77	19	621.11	611.00	12	14,238	0.08%
2018/09/04	33	621.36	35	620.66	630.00	-2	14,222	-0.01%
2018/09/03	17.1	657.55	12	664.08	629.00	5.1	13,956	0.04%
2018/08/31	14	697.07	20	697.75	698.00	-6	13,827	-0.04%
2018/08/30	19.1	703.24	17	701.47	696.00	2.1	13,859	0.01%
2018/08/29	17	696.77	19	693.84	705.00	-2	13,851	-0.01%
2018/08/28	24	696.38	25.2	690.88	675.00	-1.2	13,739	-0.01%
2018/08/27	18	681.06	22.3	680.51	695.00	-4.3	13,582	-0.03%
2018/08/24	16	639.06	21.1	643.05	643.00	-5.1	13,402	-0.04%
2018/08/23	20.1	636.37	20	631.75	628.00	0.1	13,317	0.00%
2018/08/22	22	660.86	19.1	662.60	650.00	3	13,214	0.02%
2018/08/21	23	664.57	26.1	663.99	673.00	-3.1	13,070	-0.02%
2018/08/20	17	644.71	19.1	631.71	662.00	-2.1	12,901	-0.02%
2018/08/17	36	671.17	36.2	667.88	630.00	-0.2	12,641	0.00%
2018/08/16	22	646.28	33	642.85	663.00	-11	12,302	-0.09%
2018/08/15	31	615.84	30.4	617.30	610.00	0.6	12,018	0.00%
2018/08/14	32	613.34	43.2	612.16	637.00	-11.2	11,792	-0.09%
2018/08/13	32.3	617.30	36	611.17	597.00	-3.7	11,467	-0.03%
2018/08/10	53.1	682.90	30.2	685.28	651.00	23	11,084	0.21%
2018/08/09	23.8	725.51	18	728.56	720.00	5.8	10,698	0.05%
2018/08/08	20.1	774.08	20.4	769.64	742.00	-0.2	10,347	0.00%
2018/08/07	14	760.43	18	738.40	788.00	-4	10,030	-0.04%
2018/08/06	12	736.33	10	736.49	724.00	2	10,095	0.02%
2018/08/03	26	720.12	28	721.18	730.00	-2	10,156	-0.02%
2018/08/02	26.1	733.15	25	726.72	716.00	1.1	9,950	0.01%
2018/08/01	16	788.52	15	794.20	795.00	1	9,883	0.01%
2018/07/31	35	806.11	28	793.68	781.00	7	9,829	0.07%
2018/07/30	21.1	873.76	7.2	881.39	840.00	13.9	9,636	0.14%
2018/07/27	9	922.11	12	922.33	933.00	-3	9,581	-0.03%
2018/07/26	21	925.67	21	923.00	915.00	0	9,643	0.00%
2018/07/25	6	907.33	13	912.31	925.00	-7	9,619	-0.07%
2018/07/24	11	858.18	10.1	864.75	893.00	1	9,720	0.01%
2018/07/23	11	822.27	10	821.10	843.00	1	9,844	0.01%
2018/07/20	19	857.11	13.9	839.43	812.00	5.2	9,892	0.05%
2018/07/19	19	879.37	25	870.08	892.00	-6	9,848	-0.06%
2018/07/18	22.1	887.80	32	910.97	860.00	-9.9	9,781	-0.10%
2018/07/17	21	920.43	17	909.18	904.00	4	9,682	0.04%
2018/07/16	9	997.44	7	997.14	962.00	2	9,580	0.02%
2018/07/13	9.3	1014.30	8	1010.63	998.00	1.3	9,632	0.01%
2018/07/12	9	989.67	10	995.70	1005.00	-1	9,608	-0.01%
2018/07/11	18.1	993.57	12	975.25	965.00	6.1	9,508	0.06%
2018/07/10	2	1037.50	2	1035.00	1045.00	0	9,173	0.00%
2018/07/09	11	1027.27	6	1040.00	1020.00	5	9,168	0.05%
2018/07/06	24.3	1117.86	14	1118.93	1175.00	10.3	9,120	0.11%
2018/07/05	11.1	1166.40	7	1184.29	1115.00	4.1	9,021	0.05%
2018/07/04	10	1187.50	9	1190.00	1180.00	1	8,974	0.01%
2018/07/03	22	1261.81	19.1	1225.89	1165.00	3	8,943	0.03%
2018/07/02	18.2	1186.00	20	1192.77	1230.00	-1.8	8,742	-0.02%
2018/06/29	15.2	1087.11	17	1099.41	1125.00	-1.8	8,658	-0.02%
2018/06/28	9	1038.33	18	1042.22	1055.00	-9	8,572	-0.10%
2018/06/27	25	1048.00	21	1067.38	1020.00	4	8,554	0.05%
2018/06/26	18	969.23	21	965.24	1035.00	-3	8,482	-0.04%
2018/06/25	18	963.94	20	965.10	949.00	-2	8,446	-0.02%
2018/06/22	13.1	957.69	8	959.75	942.00	5.1	8,464	0.06%
2018/06/21	12	1023.75	11.2	1029.29	987.00	0.8	8,456	0.01%
2018/06/20	19	982.80	25	997.12	1010.00	-6	8,485	-0.07%
2018/06/19	5	1100.00	2	1107.50	1035.00	3	8,404	0.04%
2018/06/15	8.1	1110.91	10	1098.00	1135.00	-1.9	8,410	-0.02%
2018/06/14	11	1131.82	8	1124.38	1080.00	3	8,400	0.04%
2018/06/13	9	1105.00	6	1095.00	1130.00	3	8,377	0.04%
2018/06/12	19	1142.37	10.1	1141.49	1135.00	8.9	8,374	0.11%
2018/06/11	8.1	1218.64	10	1228.00	1210.00	-1.9	8,254	-0.02%
2018/06/08	15	1217.67	7.2	1222.13	1180.00	7.8	8,214	0.09%
2018/06/07	13	1168.08	16	1163.75	1230.00	-3	8,254	-0.04%
2018/06/06	6.1	1101.91	20	1080.25	1125.00	-13.9	8,199	-0.17%
2018/06/05	13	1029.22	8	1043.75	1025.00	5	8,160	0.06%
2018/06/04	10	1039.50	9	1026.11	1070.00	1	8,132	0.01%
2018/06/01	8	969.88	7	983.00	982.00	1	8,189	0.01%
2018/05/31	9	1011.89	4.1	1034.13	951.00	4.9	8,259	0.06%
2018/05/30	11	1025.91	7	1043.57	1035.00	4	8,238	0.05%
2018/05/29	2	1033.20	2.1	1063.33	1090.00	-0.1	8,203	0.00%
2018/05/28	2	1062.50	5.2	1034.23	1065.00	-3.2	8,265	-0.04%
2018/05/25	2	937.70	4	957.50	969.00	-2	8,376	-0.02%
2018/05/24	6	896.33	3	902.67	913.00	3	8,482	0.04%
2018/05/23	6	946.68	7	967.71	883.00	-1	8,545	-0.01%
2018/05/21	1	970.00	1	970.00	974.00	0	8,574	0.00%
2018/05/18	3	893.33	4	875.00	886.00	-1	8,598	-0.01%
2018/05/17	4	837.00	1	844.00	844.00	3	8,572	0.03%
2018/05/16	3	955.33	1	984.70	926.00	2	8,565	0.02%
2018/05/15	2	989.49	3.1	969.35	1000.00	-1.1	8,607	-0.01%
2018/05/14	2	908.00	6	912.50	913.00	-4	8,578	-0.05%
2018/05/11	26.7	854.67	16	853.88	830.00	10.7	8,639	0.12%
2018/05/10	11.8	799.19	13	800.08	845.00	-1.2	8,382	-0.01%
2018/05/09	7	751.86	7	759.57	769.00	0	8,193	0.00%
2018/05/08	9	744.89	8	733.75	718.00	1	8,066	0.01%
2018/05/07	2	709.00	2.1	711.95	741.00	-0.1	7,911	0.00%
2018/05/04	10.1	675.97	10	672.60	674.00	0.1	7,867	0.00%
2018/05/03	15	651.87	15	649.47	653.00	0	7,785	0.00%
2018/05/02	8	646.13	9	650.11	655.00	-1	7,734	-0.01%
2018/04/30	6	630.17	8	631.13	627.00	-2	7,707	-0.03%
2018/04/26	18	601.78	16	605.69	593.00	2	7,738	0.03%
2018/04/25	20	624.75	21	612.86	584.00	-1	7,584	-0.01%
2018/04/24	24	654.58	22	644.50	639.00	2	7,374	0.03%
2018/04/23	10	647.71	10	652.60	684.00	0	7,193	0.00%
2018/04/20	26	644.38	27	638.44	622.00	-1	7,192	-0.01%
2018/04/19	16.1	673.53	16	674.13	650.00	0.1	7,135	0.00%
2018/04/18	9	639.11	8	621.00	664.00	1	6,969	0.01%
2018/04/17	9	625.44	9	616.78	604.00	0	6,938	0.00%
2018/04/16	4	586.50	4	596.25	616.00	0	6,791	0.00%
2018/04/13	5	561.40	5	561.40	560.00	0	6,736	0.00%
2018/04/12	5	548.80	5	549.00	552.00	0	6,707	0.00%
2018/04/11	9	554.78	10	551.00	544.00	-1	6,723	-0.01%
2018/04/10	7	548.00	7	549.29	545.00	0	6,796	0.00%
2018/04/09	1	513.00	1	519.00	532.00	0	6,716	0.00%
2018/04/03	2	501.00	2	502.50	511.00	0	6,666	0.00%
2018/04/02	7	514.28	8	513.38	503.00	-1	6,673	-0.01%
2018/03/31	5	533.00	3	522.00	522.00	2	6,625	0.03%
2018/03/30	5	543.40	5	536.00	522.00	0	6,663	0.00%
2018/03/29	5	510.40	4	511.25	520.00	1	6,608	0.02%
2018/03/28	9	495.89	10	496.45	495.00	-1	6,563	-0.02%
2018/03/27	4	493.62	4	495.25	503.00	0	6,542	0.00%
2018/03/26	2	489.25	2	476.25	475.00	0	6,466	0.00%
2018/03/23	11	495.23	11	491.95	484.00	0	6,424	0.00%
2018/03/22	6	508.17	5	508.00	507.00	1	6,438	0.02%
2018/03/21	8	476.38	8	479.69	488.00	0	6,366	0.00%
2018/03/20	18	455.75	18	458.89	467.00	0	6,256	0.00%
2018/03/19	25	436.04	26	436.19	441.00	-1	6,150	-0.02%
2018/03/16	5	415.80	5	419.40	425.00	0	6,091	0.00%
2018/03/15	4	414.75	4	411.75	417.50	0	6,030	0.00%
2018/03/14	7	418.50	9	416.83	405.50	-2	6,045	-0.03%
2018/03/13	6	415.75	5	414.70	419.00	1	6,009	0.02%
2018/03/12	2	413.00	2	415.00	410.00	0	5,998	0.00%
2018/03/09	16	404.28	16	404.66	405.50	0	5,986	0.00%
2018/03/08	16	401.72	18	401.19	400.50	-2	5,903	-0.03%
2018/03/07	12	382.96	11	386.36	393.50	1	5,856	0.02%
2018/03/06	18	382.81	19	383.66	383.50	-1	5,819	-0.02%
2018/03/05	18	376.14	18	378.33	377.00	0	6,084	0.00%
2018/03/02	18	366.56	15	365.93	365.50	3	6,006	0.05%
2018/03/01	6	343.00	7	335.79	346.00	-1	5,882	-0.02%
2018/02/27	9	329.06	9	330.72	330.50	0	5,833	0.00%
2018/02/26	7	327.29	7	324.57	325.00	0	5,824	0.00%
2018/02/23	22	337.05	20	339.83	325.00	2	5,726	0.03%
2018/02/22	6	326.00	6	322.17	327.00	0	5,606	0.00%
2018/02/21	27	323.37	50	325.69	326.00	-23	5,491	-0.42%
2018/02/12	43	315.92	17	322.59	312.00	26	5,437	0.48%
2018/02/09	3	329.17	10	327.65	331.50	-7	5,426	-0.13%
2018/02/08	4	359.75	4	354.25	348.00	0	5,406	0.00%
2018/02/07	5	371.70	6	368.58	357.50	-1	5,364	-0.02%
2018/02/06	9	372.89	6	354.58	354.00	3	5,307	0.06%
2018/02/05	2	386.00	1	388.00	385.00	1	5,207	0.02%
2018/02/02	11	404.14	12	404.38	400.00	-1	5,176	-0.02%
2018/02/01	3	386.50	3	387.00	386.00	0	5,070	0.00%
2018/01/31	24	387.19	22	380.11	387.00	2	5,049	0.04%
2018/01/30	13	375.85	13	374.96	373.00	0	5,001	0.00%
2018/01/29	4	377.38	3	377.17	382.50	1	4,960	0.02%
2018/01/26	4	384.88	4	377.75	373.00	0	4,892	0.00%
2018/01/25	12	393.83	12	396.38	395.50	0	4,805	0.00%
2018/01/24	3	398.33	6	397.92	397.00	-3	4,794	-0.06%
2018/01/23	8	418.56	9	410.39	395.00	-1	4,728	-0.02%
2018/01/22	22	403.68	22	403.61	415.00	0	4,613	0.00%
2018/01/19	5	374.30	5	368.40	389.00	0	4,490	0.00%
2018/01/18	9	362.44	9	360.33	362.00	0	4,482	0.00%
2018/01/17	6	351.58	6	352.83	355.00	0	4,397	0.00%
2018/01/16	18	347.97	17	352.03	360.50	1	4,332	0.02%
2018/01/15	3	366.67	3	367.33	354.00	0	4,165	0.00%
2018/01/12	4	380.00	2	386.75	375.00	2	4,073	0.05%
2018/01/11	15	395.79	15	393.10	386.50	0	4,022	0.00%
2018/01/10	2.9	390.38	2	381.50	379.50	0.9	3,929	0.02%
2018/01/09	2.1	399.52	3	398.00	394.00	-0.9	3,907	-0.02%
2018/01/08	2	400.75	2	398.00	400.00	0	3,857	0.00%
2018/01/05	2	402.00	7.2	409.39	404.00	-5.2	3,856	-0.13%
2018/01/04	17	407.20	12	407.92	398.50	5	3,820	0.13%
2018/01/03	3	389.00	1	369.50	389.00	2	3,730	0.05%
2018/01/02	1	352.50	1	354.00	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－17天前

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－22天前

...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－23天前

...詳全文

國巨

券商分點績效/獲利分析

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

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