國巨 (2327)-凱基-中港券商分點個股進出

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
615
漲跌
▼9
漲幅
-1.44%
成交量
1,869張
產業
上市電子零組件類股
1871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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/25	0	615.00	8	616.50	615.00	-8	2,414	-0.33%
2024/04/24	0.1	614.00	0.1	621.95	624.00	0	2,408	0.00%
2024/04/23	9.1	607.64	0	0.00	607.00	9.1	2,442	0.37%
2024/04/22	0	0.00	0	601.24	599.00	0	2,430	0.00%
2024/04/19	0.1	598.00	0	591.00	588.00	0.1	2,393	0.00%
2024/04/18	0	592.00	0	0.00	593.00	0	2,348	0.00%
2024/04/17	0.1	592.91	0	0.00	593.00	0.1	2,342	0.00%
2024/04/16	3.2	585.33	1	590.77	585.00	2.2	2,348	0.09%
2024/04/15	0.1	608.01	0	0.00	602.00	0.1	2,322	0.00%
2024/04/12	0	616.00	5	619.00	618.00	-5	2,286	-0.22%
2024/04/11	2	609.00	4	609.53	609.00	-2	2,256	-0.09%
2024/04/10	0	0.00	1	622.00	621.00	-1	2,230	-0.04%
2024/04/09	0.1	617.00	0	0.00	615.00	0.1	2,228	0.00%
2024/04/08	0	0.00	9	616.56	617.00	-9	2,225	-0.40%
2024/04/03	0.1	618.00	0.1	614.00	614.00	0	2,189	0.00%
2024/04/02	1.3	614.94	8.4	617.02	616.00	-7.1	2,171	-0.33%
2024/04/01	21	623.76	22.1	619.92	622.00	-1.1	2,135	-0.05%
2024/03/29	2	595.00	3	594.00	591.00	-1	2,016	-0.05%
2024/03/28	1.3	592.76	4.2	593.90	594.00	-2.9	2,012	-0.14%
2024/03/26	0	576.00	1	571.00	577.00	-1	2,007	-0.05%
2024/03/25	1	584.00	1	582.00	582.00	0	1,987	0.00%
2024/03/21	2	576.99	0	576.20	585.00	2	1,958	0.10%
2024/03/20	1.1	582.55	0	0.00	579.00	1.1	1,938	0.06%
2024/03/18	0	0.00	0	583.00	586.00	0	2,040	0.00%
2024/03/15	0	580.00	0.4	580.00	583.00	-0.4	2,079	-0.02%
2024/03/14	1	581.00	0	576.00	584.00	1	2,123	0.05%
2024/03/13	1.1	584.53	3	584.66	583.00	-1.9	2,121	-0.09%
2024/03/12	3.1	577.90	2.2	574.58	578.00	0.9	2,092	0.04%
2024/03/11	2.2	564.68	0	0.00	566.00	2.2	2,078	0.11%
2024/03/08	1	567.00	0.1	564.43	565.00	0.9	2,087	0.04%
2024/03/07	0	556.00	10	558.50	556.00	-10	2,034	-0.49%
2024/03/06	6	556.50	17	554.00	556.00	-11	2,040	-0.54%
2024/03/05	23	549.57	0	0.00	549.00	23	2,074	1.11%
2024/03/04	7	557.43	0.1	560.00	556.00	6.9	2,094	0.33%
2024/03/01	2	567.03	1	568.60	563.00	1	2,148	0.05%
2024/02/29	0.5	556.00	0.2	556.00	558.00	0.3	2,085	0.02%
2024/02/27	0	543.00	1	540.00	539.00	-1	2,137	-0.05%
2024/02/23	0.3	545.96	0.5	544.00	541.00	-0.2	2,119	-0.01%
2024/02/22	0.3	554.98	0	0.00	552.00	0.3	2,101	0.01%
2024/02/19	0	544.00	0.1	547.00	551.00	-0.1	2,097	0.00%
2024/02/16	0	540.00	0	0.00	543.00	0	2,094	0.00%
2024/02/15	0	0.00	0	551.00	551.00	0	2,067	0.00%
2024/02/05	5	546.02	0	0.00	550.00	5	2,061	0.24%
2024/02/01	0.2	551.01	0	0.00	552.00	0.2	2,039	0.01%
2024/01/31	7	548.71	0	0.00	552.00	7	2,025	0.35%
2024/01/30	6	550.01	0	0.00	550.00	6	2,035	0.30%
2024/01/26	3	552.00	0	0.00	552.00	3	2,033	0.15%
2024/01/24	5	554.01	0	0.00	553.00	5	2,098	0.24%
2024/01/23	4.1	557.54	0	0.00	560.00	4.1	2,114	0.19%
2024/01/22	2	556.50	0	0.00	556.00	2	2,117	0.09%
2024/01/19	2	561.00	2	559.00	564.00	0	2,127	0.00%
2024/01/18	0	561.60	0	0.00	557.00	0	2,132	0.00%
2024/01/17	0	567.00	0	0.00	559.00	0	2,125	0.00%
2024/01/16	0	568.00	0	0.00	564.00	0	2,054	0.00%
2024/01/12	3	555.00	0	561.00	560.00	3	2,035	0.15%
2024/01/11	0	555.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	0	557.00	0	0.00	555.00	0	2,064	0.00%
2024/01/09	0	569.00	0.5	566.72	565.00	-0.5	2,090	-0.02%
2024/01/08	11	571.00	0	0.00	572.00	11	2,080	0.53%
2024/01/05	5	576.00	0	0.00	572.00	5	2,086	0.24%
2024/01/03	5	582.00	0	0.00	578.00	5	2,127	0.24%
2024/01/02	4	589.00	0	0.00	587.00	4	2,110	0.19%
2023/12/29	0	597.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	2	593.50	0	0.00	597.00	2	2,110	0.09%
2023/12/27	0	600.00	0	604.00	601.00	0	2,114	0.00%
2023/12/25	0	593.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	15	602.33	0	0.00	596.00	15	2,130	0.70%
2023/12/21	1	605.01	0	612.00	607.00	1	2,113	0.05%
2023/12/20	0	613.00	0	0.00	614.00	0	2,114	0.00%
2023/12/19	0	614.00	0	0.00	616.00	0	2,106	0.00%
2023/12/18	1	618.00	0	620.00	620.00	1	2,095	0.05%
2023/12/15	1	628.00	1	633.00	633.00	0	2,091	0.00%
2023/12/14	5	626.60	15.5	631.23	634.00	-10.5	2,058	-0.51%
2023/12/13	1	601.00	0	615.00	605.00	1	1,990	0.05%
2023/12/12	0	619.00	12	620.41	619.00	-12	1,991	-0.60%
2023/12/11	2	612.50	4.2	613.43	614.00	-2.2	1,943	-0.11%
2023/12/08	1	599.00	6	601.33	601.00	-5	1,894	-0.26%
2023/12/07	0	0.00	2	597.00	595.00	-2	1,905	-0.10%
2023/12/06	1	593.00	1	600.00	595.00	0	1,901	0.00%
2023/12/04	0	0.00	6	599.99	599.00	-6	1,861	-0.32%
2023/12/01	1	594.97	0	0.00	597.00	1	1,862	0.06%
2023/11/30	3	598.67	7	600.86	601.00	-4	1,869	-0.21%
2023/11/29	2	594.00	2	599.00	599.00	0	1,847	0.00%
2023/11/28	1.1	573.25	24.5	589.81	594.00	-23.3	1,921	-1.21%
2023/11/27	1	570.00	0	0.00	571.00	1	1,861	0.05%
2023/11/24	1	578.86	15	577.93	575.00	-14	1,859	-0.75%
2023/11/22	0	549.67	0	549.00	550.00	0	1,777	0.00%
2023/11/21	0	0.00	0	550.00	550.00	0	1,781	0.00%
2023/11/16	0	541.00	0	0.00	545.00	0	1,780	0.00%
2023/11/14	1	548.00	0	0.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	1	555.00	557.00	-1	1,781	-0.06%
2023/11/09	0	544.00	0	0.00	545.00	0	1,778	0.00%
2023/11/08	0	547.00	1	552.00	549.00	-1	1,796	-0.06%
2023/11/06	0	0.00	10	553.00	551.00	-10	1,789	-0.56%
2023/11/03	0	0.00	10	550.00	549.00	-10	1,785	-0.56%
2023/11/01	0	548.00	2	542.50	538.00	-2	1,760	-0.11%
2023/10/31	1	528.00	0	0.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	0	538.00	539.00	0	1,730	0.00%
2023/10/27	0	0.00	0	528.00	534.00	0	1,733	0.00%
2023/10/26	0	509.00	2	510.50	510.00	-2	1,725	-0.12%
2023/10/25	1	524.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	0	526.00	0	0.00	525.00	0	1,751	0.00%
2023/10/23	0	531.90	0	536.00	530.00	0	1,790	0.00%
2023/10/20	2	530.00	0	0.00	530.00	2	1,796	0.11%
2023/10/19	2	547.50	0.2	545.00	549.00	1.8	1,820	0.10%
2023/10/18	0	551.83	1.4	553.00	550.00	-1.4	1,839	-0.07%
2023/10/17	5	552.00	4	551.00	547.00	1	1,808	0.06%
2023/10/16	0	535.00	1	539.00	536.00	-1	1,782	-0.06%
2023/10/13	1	539.00	0	543.00	542.00	1	1,824	0.05%
2023/10/12	0	0.00	7	541.57	543.00	-7	1,840	-0.38%
2023/10/04	0	511.00	0	520.00	521.00	0	1,828	0.00%
2023/10/03	0	524.00	0	0.00	520.00	0	1,822	0.00%
2023/10/02	0	0.00	0.8	533.00	533.00	-0.8	1,829	-0.04%
2023/09/28	1	527.00	0	522.00	525.00	1	1,831	0.05%
2023/09/27	0	519.00	0	0.00	523.00	0	1,852	0.00%
2023/09/25	0	0.00	0.1	524.00	521.00	-0.1	1,881	0.00%
2023/09/22	0	0.00	0.2	520.00	521.00	-0.2	1,870	-0.01%
2023/09/21	0	514.00	1	517.97	518.00	-1	1,882	-0.05%
2023/09/20	0	0.00	0	515.00	520.00	0	1,877	0.00%
2023/09/19	0	0.00	16	520.13	520.00	-16	1,880	-0.85%
2023/09/18	0	0.00	6	523.84	525.00	-6	1,903	-0.31%
2023/09/15	0	0.00	1	520.00	522.00	-1	1,898	-0.05%
2023/09/14	0	0.00	0	507.00	512.00	0	1,870	0.00%
2023/09/13	1	505.00	0	0.00	506.00	1	1,881	0.05%
2023/09/12	0	0.00	5	511.20	514.00	-5	1,892	-0.26%
2023/09/11	3	505.67	0	0.00	500.00	3	1,896	0.16%
2023/09/08	0	0.00	0.3	501.73	502.00	-0.3	1,918	-0.02%
2023/09/07	0	0.00	3	502.00	502.00	-3	1,945	-0.15%
2023/09/06	1	506.00	0	0.00	505.00	1	1,973	0.05%
2023/09/05	1	506.00	2	504.00	508.00	-1	1,979	-0.05%
2023/09/04	1	497.50	0	0.00	497.50	1	1,991	0.05%
2023/09/01	0.5	499.44	2.9	504.99	499.50	-2.5	1,977	-0.12%
2023/08/31	0.5	483.00	0	0.00	485.00	0.5	1,904	0.03%
2023/08/30	0	0.00	0	481.17	482.50	0	1,928	0.00%
2023/08/28	0	477.50	4.1	478.37	478.00	-4.1	2,013	-0.20%
2023/08/22	1	461.50	1	465.50	466.00	0	2,359	0.00%
2023/08/18	0	0.00	1	456.50	461.50	-1	2,467	-0.04%
2023/08/17	1	446.00	0	0.00	457.00	1	2,495	0.04%
2023/08/16	1	450.00	0	0.00	448.50	1	2,520	0.04%
2023/08/15	0	456.00	1	459.00	453.00	-1	2,548	-0.04%
2023/08/14	0	459.00	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	0.2	467.50	470.00	-0.2	2,588	-0.01%
2023/08/10	0	0.00	2.2	467.43	467.00	-2.2	2,590	-0.08%
2023/08/08	0	0.00	1	464.50	463.50	-1	2,598	-0.04%
2023/08/04	1	461.50	2	461.75	464.00	-1	2,621	-0.04%
2023/08/02	0	0.00	1	466.50	463.00	-1	2,653	-0.04%
2023/08/01	2.2	459.57	0	0.00	461.50	2.2	2,637	0.08%
2023/07/28	1	464.50	0.2	468.69	471.50	0.8	2,642	0.03%
2023/07/26	6.5	451.32	1	449.50	449.50	5.5	2,598	0.21%
2023/07/25	0.4	462.26	0.8	462.00	461.50	-0.4	2,565	-0.01%
2023/07/24	2	459.01	0	0.00	457.50	2	2,572	0.08%
2023/07/21	1	474.50	0	0.00	473.50	1	2,539	0.04%
2023/07/20	0	487.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	5	487.40	0	0.00	486.00	5	2,551	0.20%
2023/07/18	1	492.50	0.3	493.00	489.00	0.7	2,621	0.03%
2023/07/17	1	503.00	6	502.99	503.00	-5	2,606	-0.19%
2023/07/14	2	493.50	0	0.00	495.50	2	2,601	0.08%
2023/07/13	0	0.00	3.6	499.27	491.00	-3.6	2,614	-0.14%
2023/07/11	0	0.00	2	496.50	496.50	-2	2,667	-0.07%
2023/07/10	0	488.00	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0	0.00	0.1	495.00	491.50	-0.1	2,763	0.00%
2023/07/05	2	491.25	0	0.00	487.50	2	2,786	0.07%
2023/07/04	0	497.00	0.8	499.00	497.50	-0.8	2,763	-0.03%
2023/06/30	0	492.60	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	493.00	0	0.00	495.00	0	2,752	0.00%
2023/06/28	0	490.50	0	0.00	488.00	0	2,753	0.00%
2023/06/27	0	489.00	0	0.00	487.00	0	2,787	0.00%
2023/06/26	4	486.75	0	0.00	486.00	4	2,801	0.14%
2023/06/21	3	491.00	0	0.00	491.00	3	2,822	0.11%
2023/06/19	2	499.00	0	0.00	498.00	2	2,844	0.07%
2023/06/16	0	0.00	1	505.00	506.00	-1	2,851	-0.04%
2023/06/15	0	509.00	3	510.00	510.00	-3	2,843	-0.11%
2023/06/14	0	0.00	0	503.00	499.50	0	2,833	0.00%
2023/06/13	0	494.50	0	0.00	495.00	0	2,851	0.00%
2023/06/12	5	490.40	0	0.00	488.00	5	2,910	0.17%
2023/06/09	5	494.50	1	493.00	492.50	4	2,944	0.14%
2023/06/08	0.2	495.50	0	0.00	494.00	0.2	2,967	0.01%
2023/06/07	1	503.00	1	505.00	504.00	0	3,005	0.00%
2023/06/06	10.1	514.40	0	0.00	502.00	10.1	3,017	0.33%
2023/06/05	13	517.54	3	518.99	519.00	10	2,987	0.33%
2023/06/02	0	0.00	1	507.00	506.00	-1	2,963	-0.03%
2023/06/01	0	501.00	0	0.00	500.00	0	2,944	0.00%
2023/05/31	1	500.00	0	0.00	508.00	1	2,953	0.03%
2023/05/30	1	495.00	0	0.00	496.00	1	2,868	0.03%
2023/05/29	0	0.00	1.6	505.74	508.00	-1.6	2,835	-0.06%
2023/05/26	1	499.50	1.8	506.57	502.00	-0.8	2,797	-0.03%
2023/05/25	1	497.50	1.1	489.87	507.00	-0.1	2,742	0.00%
2023/05/24	0	489.50	0	0.00	492.50	0	2,711	0.00%
2023/05/23	0	0.00	1	496.00	493.50	-1	2,689	-0.04%
2023/05/22	5.1	488.51	0	0.00	493.00	5.1	2,684	0.19%
2023/05/19	1	500.00	0	502.00	495.50	1	2,674	0.04%
2023/05/18	0	0.00	1	493.50	500.00	-1	2,777	-0.04%
2023/05/15	0	0.00	0.2	491.00	488.00	-0.2	2,865	-0.01%
2023/05/12	0	494.50	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	494.50	0	0.00	490.00	0	2,961	0.00%
2023/05/10	13	495.00	0	0.00	494.50	13	2,965	0.44%
2023/05/09	1	489.01	1	494.00	500.00	0	2,957	0.00%
2023/05/08	0	0.00	1	506.00	504.00	-1	2,943	-0.03%
2023/05/05	1	506.00	3	508.00	506.00	-2	2,957	-0.07%
2023/05/04	2	491.00	0	0.00	493.50	2	2,967	0.07%
2023/05/03	0	496.50	0	0.00	498.00	0	2,986	0.00%
2023/05/02	0.1	501.00	0	0.00	502.00	0.1	3,036	0.00%
2023/04/28	0	0.00	1	500.00	496.00	-1	3,122	-0.03%
2023/04/27	1.1	496.09	1	491.01	492.00	0.1	3,153	0.00%
2023/04/26	0	492.75	0	0.00	495.00	0	3,150	0.00%
2023/04/25	4.1	488.23	0.1	498.00	490.50	4	3,155	0.13%
2023/04/24	0.2	508.00	0	0.00	507.00	0.2	3,135	0.01%
2023/04/21	2.5	500.70	0	0.00	495.50	2.5	3,149	0.08%
2023/04/20	12.1	522.09	0	529.00	518.00	12.1	3,144	0.38%
2023/04/19	0	0.00	1	536.00	535.00	-1	3,233	-0.03%
2023/04/18	0	537.00	0	549.00	538.00	0	3,290	0.00%
2023/04/17	1	542.03	0	0.00	542.00	1	3,321	0.03%
2023/04/14	0	554.00	1	554.00	553.00	-1	3,301	-0.03%
2023/04/13	0	0.00	0	541.00	542.00	0	3,262	0.00%
2023/04/12	0	0.00	17.2	544.27	542.00	-17.2	3,214	-0.54%
2023/04/10	0	0.00	0.1	532.00	530.00	-0.1	3,136	0.00%
2023/04/06	1	520.00	1	526.00	520.00	0	3,098	0.00%
2023/03/31	0	0.00	0	531.00	529.00	0	3,095	0.00%
2023/03/28	0	0.00	1	532.95	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	1	529.00	533.00	-1	3,138	-0.03%
2023/03/24	1	523.00	5.4	528.55	527.00	-4.4	3,153	-0.14%
2023/03/23	1	510.00	1	513.00	517.00	0	3,147	0.00%
2023/03/21	0	0.00	2	500.00	505.00	-2	3,160	-0.06%
2023/03/20	0	0.00	1	501.00	500.00	-1	3,157	-0.03%
2023/03/17	5	490.00	0.1	488.60	496.00	4.9	3,177	0.16%
2023/03/16	4.1	482.57	3	485.50	486.50	1.1	3,182	0.03%
2023/03/15	10	497.86	0	0.00	492.00	10	3,179	0.32%
2023/03/14	3.3	506.36	1	507.00	505.00	2.3	3,132	0.07%
2023/03/13	9.2	510.07	0	519.00	519.00	9.2	3,134	0.29%
2023/03/10	3.5	516.53	2	526.50	518.00	1.5	3,165	0.05%
2023/03/09	1	542.00	0	0.00	541.00	1	3,173	0.03%
2023/03/08	0	552.00	0	0.00	550.00	0	3,208	0.00%
2023/03/07	2	560.00	11.5	557.31	559.00	-9.5	3,204	-0.30%
2023/03/06	0	0.00	6	553.16	557.00	-6	3,199	-0.19%
2023/03/03	11	547.91	0	546.00	539.00	11	3,168	0.35%
2023/03/02	0.1	535.00	0	0.00	531.00	0.1	3,150	0.00%
2023/03/01	1	530.00	1	532.00	538.00	0	3,141	0.00%
2023/02/23	1.3	542.24	1	544.00	543.00	0.3	3,113	0.01%
2023/02/22	11	541.55	0	0.00	541.00	11	3,120	0.35%
2023/02/21	0	558.00	0	0.00	560.00	0	3,121	0.00%
2023/02/20	1	570.00	0	0.00	561.00	1	3,188	0.03%
2023/02/17	0	0.00	0	571.00	569.00	0	3,234	0.00%
2023/02/16	2	573.50	28.4	574.79	575.00	-26.4	3,252	-0.81%
2023/02/15	0	0.00	6	540.83	545.00	-6	3,223	-0.19%
2023/02/14	5	528.40	18.5	530.41	540.00	-13.5	3,220	-0.42%
2023/02/10	10	516.00	1	516.99	516.00	9	3,293	0.27%
2023/02/09	1	507.01	0.8	522.00	511.00	0.2	3,308	0.01%
2023/02/08	0	0.00	0.4	530.00	531.00	-0.4	3,286	-0.01%
2023/02/07	0	0.00	0.1	531.00	529.00	-0.1	3,329	0.00%
2023/02/06	0	529.40	0	532.00	533.00	0	3,371	0.00%
2023/02/03	0	0.00	0	536.00	540.00	0	3,427	0.00%
2023/02/02	0	539.00	0.2	538.44	541.00	-0.2	3,458	-0.01%
2023/01/31	0.1	536.00	0	539.00	540.00	0.1	3,468	0.00%
2023/01/30	0	0.00	1.1	528.86	532.00	-1.1	3,436	-0.03%
2023/01/17	0	0.00	1	518.00	519.00	-1	3,372	-0.03%
2023/01/16	0	0.00	0	512.00	513.00	0	3,347	0.00%
2023/01/13	0	0.00	2	517.00	514.00	-2	3,380	-0.06%
2023/01/11	0	525.00	4	529.98	528.00	-4	3,430	-0.12%
2023/01/10	0	0.00	11	528.00	535.00	-11	3,429	-0.32%
2023/01/09	0	508.00	27.6	520.90	525.00	-27.6	3,404	-0.81%
2023/01/06	1	495.50	7	494.35	496.00	-6	3,316	-0.18%
2023/01/05	1	485.00	1	476.01	485.50	0	3,296	0.00%
2023/01/03	0.1	462.00	0	463.50	465.50	0.1	3,399	0.00%
2022/12/28	0	458.00	0	0.00	458.00	0	3,456	0.00%
2022/12/27	1	466.00	1.1	472.74	464.50	-0.1	3,470	0.00%
2022/12/23	1	461.50	0	0.00	460.00	1	3,489	0.03%
2022/12/22	0.3	466.50	1.1	466.04	466.50	-0.8	3,506	-0.02%
2022/12/21	1	460.50	0	0.00	454.50	1	3,514	0.03%
2022/12/20	6.1	461.25	1	459.00	455.50	5.1	3,547	0.14%
2022/12/19	1	472.00	0	481.50	472.00	1	3,539	0.03%
2022/12/16	5	485.50	0	0.00	480.50	5	3,536	0.14%
2022/12/15	0	0.00	0.4	489.02	495.00	-0.4	3,506	-0.01%
2022/12/14	0	0.00	1	481.57	486.00	-1	3,532	-0.03%
2022/12/13	0.4	480.21	0	0.00	474.00	0.4	3,606	0.01%
2022/12/12	0	475.00	0	0.00	485.50	0	3,583	0.00%
2022/12/09	1	480.00	0	489.50	479.00	1	3,600	0.03%
2022/12/08	1.2	477.22	0	0.00	478.50	1.2	3,599	0.03%
2022/12/07	0	479.00	1	491.00	484.50	-1	3,592	-0.03%
2022/12/06	1	500.00	0	0.00	491.00	1	3,580	0.03%
2022/12/05	1	494.71	3.8	502.59	502.00	-2.8	3,582	-0.08%
2022/12/02	0	0.00	12	482.04	489.50	-12	3,542	-0.34%
2022/12/01	2	475.00	5	476.80	473.00	-3	3,544	-0.08%
2022/11/30	0.1	460.00	1	453.00	463.00	-1	3,479	-0.03%
2022/11/29	0	438.00	1	437.50	438.00	-1	3,419	-0.03%
2022/11/28	0	0.00	2	437.99	437.50	-2	3,412	-0.06%
2022/11/25	1	448.00	0	0.00	445.00	1	3,397	0.03%
2022/11/24	1	449.00	1	451.00	452.00	0	3,392	0.00%
2022/11/23	1.1	462.29	0	0.00	449.00	1.1	3,382	0.03%
2022/11/21	1	460.00	1.8	458.72	454.00	-0.8	3,392	-0.02%
2022/11/18	0.2	452.50	0	452.50	453.50	0.2	3,373	0.01%
2022/11/17	1	463.50	0	459.83	466.00	1	3,349	0.03%
2022/11/16	1	462.00	2.1	458.36	461.00	-1.1	3,355	-0.03%
2022/11/15	1	445.50	2.1	449.40	455.00	-1.1	3,294	-0.03%
2022/11/14	1.1	438.09	1	446.00	439.50	0.1	3,241	0.00%
2022/11/11	2	441.75	1	451.00	445.50	1	3,187	0.03%
2022/11/10	0	0.00	2	418.52	421.50	-2	3,081	-0.07%
2022/11/09	32	413.27	29.1	411.09	424.00	2.9	3,065	0.09%
2022/11/08	0	395.00	6	396.75	393.50	-6	3,012	-0.20%
2022/11/04	3	391.49	1	389.50	389.50	2	2,986	0.07%
2022/11/03	0.2	387.00	0	384.50	389.50	0.2	2,937	0.01%
2022/11/02	0.1	379.24	0	376.00	381.50	0.1	2,891	0.00%
2022/11/01	0.2	361.64	0	361.50	379.00	0.2	2,863	0.01%
2022/10/31	1.2	359.96	9	354.72	367.00	-7.8	2,807	-0.28%
2022/10/19	9	269.89	2	275.00	268.00	7	2,763	0.25%
2022/10/18	0	280.00	0	0.00	278.50	0	2,727	0.00%
2022/10/17	0	278.00	3	276.83	278.50	-3	2,718	-0.11%
2022/10/14	1	278.02	8	277.75	277.50	-7	2,742	-0.26%
2022/10/13	7	266.43	0	268.00	264.00	7	2,756	0.25%
2022/10/12	10	269.50	1	269.00	270.50	9	2,754	0.33%
2022/10/11	0	273.31	0	0.00	272.50	0	2,742	0.00%
2022/10/07	1	291.46	6	287.42	287.00	-5	2,735	-0.18%
2022/10/06	0	295.00	0	0.00	294.50	0	2,719	0.00%
2022/10/05	12.1	296.25	0	300.75	297.50	12	2,752	0.44%
2022/10/04	0	287.50	0	288.00	287.50	0	2,772	0.00%
2022/10/03	1	274.01	4	273.75	281.00	-3	2,786	-0.11%
2022/09/30	4.1	267.44	4	265.25	269.00	0.1	2,830	0.00%
2022/09/29	1	277.93	0	0.00	271.00	1	2,818	0.04%
2022/09/28	2.1	292.19	1	290.00	285.00	1.1	2,767	0.04%
2022/09/27	10	300.00	0	0.00	300.00	10	2,795	0.36%
2022/09/26	0	301.19	0	0.00	297.00	0	2,853	0.00%
2022/09/23	0	321.00	1	315.50	315.50	-1	2,928	-0.03%
2022/09/21	2	327.50	2	327.50	327.50	0	2,977	0.00%
2022/09/20	1	335.99	1	333.00	333.50	0	2,976	0.00%
2022/09/19	0	0.00	1	338.50	335.50	-1	2,983	-0.03%
2022/09/15	0	0.00	5.2	333.29	338.00	-5.2	2,977	-0.17%
2022/09/14	4	324.25	1	325.00	325.00	3	2,956	0.10%
2022/09/13	1	333.00	2	334.50	333.00	-1	2,951	-0.03%
2022/09/12	9	335.72	4	336.00	333.00	5	2,987	0.17%
2022/09/08	1	331.00	0.2	330.52	335.00	0.8	2,968	0.03%
2022/09/07	1	315.00	1	318.50	316.00	0	2,901	0.00%
2022/09/06	0	0.00	0	314.00	316.00	0	2,909	0.00%
2022/09/05	1	308.50	1	312.00	308.50	0	2,920	0.00%
2022/09/02	1.1	315.58	0	0.00	312.50	1.1	2,913	0.04%
2022/09/01	0	318.00	1	318.00	317.00	-1	2,885	-0.03%
2022/08/31	0.1	319.50	0	0.00	328.50	0.1	2,863	0.00%
2022/08/30	0.1	318.00	0	0.00	317.50	0.1	2,851	0.00%
2022/08/29	1.1	314.54	2	317.00	317.50	-1	2,832	-0.03%
2022/08/24	0	0.00	4	325.00	324.00	-4	2,780	-0.14%
2022/08/23	0	0.00	0.2	325.00	324.00	-0.2	2,838	-0.01%
2022/08/22	5	327.00	9.2	327.40	327.00	-4.1	2,845	-0.15%
2022/08/19	0.1	331.37	0	0.00	332.00	0.1	2,847	0.00%
2022/08/18	4	324.50	0	0.00	327.50	4	2,833	0.14%
2022/08/17	0	328.00	0	0.00	329.00	0	2,822	0.00%
2022/08/15	1	334.99	2	332.25	334.50	-1	2,800	-0.04%
2022/08/12	36	327.33	34	327.74	330.00	2	2,799	0.07%
2022/08/05	0.1	322.00	0	0.00	323.00	0.1	2,818	0.00%
2022/08/04	0	316.00	0.7	315.92	317.00	-0.6	2,824	-0.02%
2022/08/03	0	0.00	0.1	326.00	326.50	-0.1	2,773	0.00%
2022/08/02	0	327.50	1	328.50	325.50	-1	2,804	-0.03%
2022/08/01	0.1	337.00	0	0.00	341.00	0.1	2,776	0.00%
2022/07/29	0	0.00	0	343.50	342.00	0	2,789	0.00%
2022/07/28	1	343.40	0.5	341.00	340.50	0.6	2,792	0.02%
2022/07/26	0	335.00	0	0.00	336.50	0	2,779	0.00%
2022/07/25	0.1	336.00	0	0.00	337.00	0.1	2,806	0.00%
2022/07/22	0	334.00	0	0.00	333.50	0	2,810	0.00%
2022/07/21	0	330.50	0	0.00	336.50	0	2,826	0.00%
2022/07/20	0	322.50	0.1	326.50	322.50	-0.1	2,791	0.00%
2022/07/19	0	325.00	0.1	324.00	326.00	-0.1	2,770	0.00%
2022/07/15	0	0.00	1	318.50	318.50	-1	2,725	-0.04%
2022/07/14	1	313.09	0	0.00	320.00	1	2,711	0.04%
2022/07/13	0	318.00	2	318.25	318.00	-2	2,698	-0.07%
2022/07/12	1.2	311.25	0.1	312.85	309.00	1.1	2,648	0.04%
2022/07/11	0.2	302.56	0	0.00	304.00	0.2	2,589	0.01%
2022/07/08	4.6	312.04	1	310.99	308.50	3.6	2,561	0.14%
2022/07/07	1	282.02	0.1	291.00	291.00	0.9	2,477	0.04%
2022/07/06	0.1	282.85	0.4	283.63	280.00	-0.3	2,465	-0.01%
2022/07/05	10	285.01	0	0.00	284.50	10	2,455	0.41%
2022/07/04	1	283.50	9	277.00	278.00	-8	2,403	-0.33%
2022/07/01	1.1	295.26	0.1	296.06	282.00	1	2,373	0.04%
2022/06/30	0.1	307.85	0.2	309.50	308.00	0	2,292	0.00%
2022/06/29	1	322.01	1	325.00	325.00	0	2,259	0.00%
2022/06/28	2.1	330.56	0	0.00	332.00	2.1	2,242	0.09%
2022/06/27	0	0.00	3	333.83	341.50	-3	2,254	-0.13%
2022/06/24	0	0.00	2.4	327.75	328.00	-2.4	2,231	-0.11%
2022/06/23	0	328.90	1	330.00	331.50	-1	2,215	-0.04%
2022/06/22	8	338.94	0.2	344.98	335.50	7.8	2,187	0.36%
2022/06/21	0	348.00	1	348.50	353.00	-1	2,166	-0.04%
2022/06/20	1	344.51	0	0.00	342.00	1	2,165	0.05%
2022/06/17	0.4	355.98	1.2	354.26	354.00	-0.8	2,161	-0.04%
2022/06/16	3.1	375.04	0	0.00	368.00	3.1	2,151	0.14%
2022/06/15	1	383.00	2	384.00	383.50	-1	2,264	-0.04%
2022/06/14	3.1	377.52	0	0.00	377.00	3.1	2,317	0.13%
2022/06/13	4.1	386.00	0.2	386.00	384.00	3.9	2,303	0.17%
2022/06/10	0	400.00	0.2	401.41	400.00	-0.2	2,301	-0.01%
2022/06/09	0	0.00	1	404.50	405.00	-1	2,318	-0.04%
2022/06/08	0.2	407.00	0	0.00	403.00	0.2	2,314	0.01%
2022/06/06	0	406.00	0	0.00	410.50	0	2,346	0.00%
2022/06/02	0	0.00	0.2	407.45	407.00	-0.2	2,374	-0.01%
2022/06/01	0	404.00	0	405.00	405.00	0	2,432	0.00%
2022/05/31	0	0.00	0	402.00	405.00	0	2,444	0.00%
2022/05/30	0	397.00	0	0.00	399.50	0	2,397	0.00%
2022/05/27	0	392.05	3	392.00	393.00	-3	2,401	-0.12%
2022/05/26	3.1	388.07	3	393.00	385.50	0.1	2,443	0.00%
2022/05/25	0	389.00	4	385.75	387.50	-4	2,482	-0.16%
2022/05/24	7	385.64	0	0.00	382.00	7	2,548	0.27%
2022/05/23	0	394.50	0	0.00	390.00	0	2,586	0.00%
2022/05/20	0.3	397.33	0.1	401.00	395.00	0.2	2,622	0.01%
2022/05/19	0.1	391.27	1.4	393.64	398.00	-1.3	2,634	-0.05%
2022/05/18	0	401.00	0	404.50	401.00	0	2,643	0.00%
2022/05/17	0.4	396.00	6.2	388.30	397.00	-5.8	2,639	-0.22%
2022/05/16	6	384.16	14	389.00	381.50	-8	2,623	-0.30%
2022/05/12	4	385.25	4	384.01	378.00	0	2,629	0.00%
2022/05/11	6	392.00	0	0.00	392.00	6	2,631	0.23%
2022/05/10	0	390.19	1.9	391.29	392.50	-1.9	2,684	-0.07%
2022/05/09	0.1	400.58	0.2	400.50	398.50	-0.1	2,651	-0.01%
2022/05/05	1	415.00	1	416.97	417.00	0	2,680	0.00%
2022/05/04	0.1	406.50	0	0.00	408.50	0.1	2,693	0.00%
2022/04/29	0.2	406.00	0.1	403.00	404.50	0.1	2,759	0.00%
2022/04/28	0	406.00	0	0.00	405.00	0	2,788	0.00%
2022/04/27	9.1	399.56	0	403.00	407.00	9.1	2,815	0.32%
2022/04/26	0.1	395.00	1.1	400.91	399.00	-1	2,847	-0.04%
2022/04/25	0	395.13	1.2	394.33	393.50	-1.2	2,931	-0.04%
2022/04/22	0	405.00	0	408.00	405.50	0	2,949	0.00%
2022/04/21	0	412.00	5.1	412.96	412.50	-5.1	3,014	-0.17%
2022/04/20	0	0.00	5	412.50	409.50	-5	3,062	-0.16%
2022/04/19	0	413.00	0.2	412.03	413.00	-0.1	3,081	0.00%
2022/04/18	0	0.00	0.1	404.00	405.00	-0.1	3,145	0.00%
2022/04/15	0.2	405.00	0	0.00	405.00	0.2	3,190	0.01%
2022/04/14	4	405.50	6	403.58	406.00	-2	3,274	-0.06%
2022/04/13	2.1	400.95	0	398.48	401.00	2.1	3,356	0.06%
2022/04/12	11.1	392.09	0.2	391.60	393.00	10.9	3,491	0.31%
2022/04/11	1.3	407.96	2	400.26	398.00	-0.8	3,799	-0.02%
2022/04/08	9	414.00	2	414.00	413.00	7	3,859	0.18%
2022/04/07	2.2	411.24	2	417.73	409.00	0.2	3,871	0.00%
2022/04/06	0	421.00	1	422.00	423.50	-1	3,865	-0.03%
2022/03/31	0	434.00	0.1	437.00	434.00	-0.1	3,953	0.00%
2022/03/30	0	0.00	1.1	440.68	440.00	-1.1	3,984	-0.03%
2022/03/29	0	0.00	0.1	429.00	429.50	-0.1	4,017	0.00%
2022/03/28	0	423.50	0	0.00	431.50	0	4,080	0.00%
2022/03/25	0	432.50	0	434.00	430.50	0	4,082	0.00%
2022/03/24	0.1	430.18	0	0.00	433.00	0.1	4,076	0.00%
2022/03/23	1	434.46	2	433.25	433.00	-1	4,085	-0.02%
2022/03/22	1.1	421.47	2.1	426.91	432.00	-0.9	4,078	-0.02%
2022/03/21	1.2	423.13	3	421.17	418.50	-1.8	4,040	-0.05%
2022/03/18	8.4	421.45	17.3	421.77	423.50	-8.9	4,022	-0.22%
2022/03/17	1.2	442.66	4	440.02	445.50	-2.8	3,898	-0.07%
2022/03/16	2.1	422.11	0.1	416.00	417.50	2	3,845	0.05%
2022/03/15	1.1	422.51	0	0.00	420.00	1.1	3,842	0.03%
2022/03/14	0.2	437.17	0	439.00	436.00	0.1	3,836	0.00%
2022/03/11	0.1	433.30	0	433.50	434.00	0.1	3,873	0.00%
2022/03/10	1.2	434.38	1.1	436.46	436.00	0.1	3,901	0.00%
2022/03/09	1.1	423.36	0	0.00	423.50	1.1	3,908	0.03%
2022/03/08	6.6	417.19	0	0.00	414.50	6.6	3,907	0.17%
2022/03/07	2.5	430.57	13	433.00	427.00	-10.5	3,897	-0.27%
2022/03/04	1.1	455.90	2	450.50	450.50	-0.9	3,893	-0.02%
2022/03/03	1.3	460.69	0	0.00	459.50	1.3	3,924	0.03%
2022/03/02	2.1	460.96	0	0.00	462.50	2.1	3,956	0.05%
2022/03/01	0	0.00	1	461.03	465.00	-1	3,973	-0.03%
2022/02/25	1	446.00	2	451.75	451.50	-1	3,971	-0.03%
2022/02/24	8.2	447.98	3	447.17	448.00	5.2	3,958	0.13%
2022/02/23	3.3	464.81	0	0.00	463.50	3.3	3,927	0.08%
2022/02/22	1.1	467.61	1	470.50	469.50	0.1	3,930	0.00%
2022/02/21	0.1	476.50	1	474.00	479.50	-1	3,963	-0.02%
2022/02/18	0.2	468.50	1	466.00	473.00	-0.9	4,013	-0.02%
2022/02/17	1.1	473.11	1	469.00	467.50	0.1	4,028	0.00%
2022/02/16	6.1	470.82	3	470.00	472.50	3.1	4,053	0.08%
2022/02/15	9.2	467.20	1	465.53	464.50	8.2	4,054	0.20%
2022/02/14	1.2	466.26	0	0.00	464.00	1.2	4,050	0.03%
2022/02/11	3.2	479.71	3	480.17	482.00	0.2	4,043	0.00%
2022/02/10	8.1	480.19	11.1	478.71	489.50	-3	4,046	-0.07%
2022/02/09	1.2	460.74	1	463.01	466.00	0.1	4,002	0.00%
2022/02/08	0.1	459.06	1	458.00	456.50	-0.9	4,004	-0.02%
2022/02/07	1	459.50	0.1	462.50	454.00	1	4,000	0.02%
2022/01/26	0.1	458.32	0	0.00	459.00	0.1	4,047	0.00%
2022/01/25	2.2	454.48	0.1	460.00	451.00	2.1	4,146	0.05%
2022/01/24	2.1	462.33	1	463.50	463.00	1.1	4,130	0.03%
2022/01/21	1.9	470.89	2	475.75	469.50	-0.1	4,123	0.00%
2022/01/20	0.2	485.00	0	0.00	481.50	0.2	4,162	0.00%
2022/01/19	5.2	491.22	2	497.50	487.50	3.2	4,149	0.08%
2022/01/18	3.5	509.14	1	506.16	502.00	2.5	4,118	0.06%
2022/01/14	1.1	481.77	11	486.55	492.00	-9.9	4,047	-0.24%
2022/01/13	2	507.96	1	498.50	498.00	1	4,035	0.03%
2022/01/12	2.3	506.33	7.4	506.38	510.00	-5.2	4,026	-0.13%
2022/01/11	9.2	510.99	7.1	505.10	501.00	2.2	4,009	0.05%
2022/01/10	3	516.33	1	511.00	519.00	2	3,956	0.05%
2022/01/07	3	522.33	3.4	515.23	515.00	-0.4	3,941	-0.01%
2022/01/06	2.2	524.88	3	524.70	523.00	-0.8	3,850	-0.02%
2022/01/05	16.2	531.33	14.2	529.83	535.00	2	3,789	0.05%
2022/01/04	12.3	518.27	17.2	517.61	533.00	-4.8	3,671	-0.13%
2022/01/03	3	486.17	10.2	490.25	491.00	-7.2	3,353	-0.21%
2021/12/30	1	477.00	1	477.00	479.50	0	3,300	0.00%
2021/12/29	1	473.50	1	478.00	474.00	0	3,332	0.00%
2021/12/28	1	479.00	3	480.50	478.00	-2	3,367	-0.06%
2021/12/27	0.1	481.00	0.1	479.80	481.50	0.1	3,348	0.00%
2021/12/24	3	477.17	4	477.75	473.00	-1	3,395	-0.03%
2021/12/23	7	472.22	6	472.75	476.00	1	3,393	0.03%
2021/12/22	4	462.00	2	466.25	469.50	2	3,393	0.06%
2021/12/21	1	454.00	0	454.00	455.00	1	3,368	0.03%
2021/12/17	0.1	449.50	2	452.50	447.00	-1.9	3,378	-0.06%
2021/12/16	1	451.50	0	0.00	451.00	1	3,379	0.03%
2021/12/14	2	449.52	1	451.50	448.50	1	3,425	0.03%
2021/12/10	2	449.27	1	449.50	447.50	1	3,480	0.03%
2021/12/09	2	451.50	2	455.25	453.50	0	3,497	0.00%
2021/12/08	1	456.00	1	457.00	454.50	0	3,501	0.00%
2021/12/07	2	456.50	7	457.00	456.00	-5	3,505	-0.14%
2021/12/06	1	467.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	1.1	470.00	4.1	471.30	472.50	-3	3,533	-0.09%
2021/12/01	1	466.00	1	463.50	465.00	0	3,536	0.00%
2021/11/29	0	0.00	0.1	459.00	459.50	-0.1	3,527	0.00%
2021/11/26	1.1	454.57	2.2	456.54	452.00	-1.1	3,537	-0.03%
2021/11/25	0.1	469.00	1.1	471.82	465.00	-1	3,565	-0.03%
2021/11/24	3	461.67	1.1	460.00	468.00	1.9	3,593	0.05%
2021/11/23	6	463.57	2	462.72	463.00	4	3,634	0.11%
2021/11/22	5.1	461.37	0.1	465.00	466.00	5	3,701	0.14%
2021/11/19	3	460.00	3.1	456.98	463.00	-0.1	3,720	0.00%
2021/11/18	0	0.00	1.1	452.23	456.00	-1.1	3,746	-0.03%
2021/11/17	1	437.00	3	444.00	448.00	-2	3,775	-0.05%
2021/11/16	0	0.00	0.1	439.00	436.50	-0.1	3,871	0.00%
2021/11/15	1.2	442.21	5	440.40	442.00	-3.8	4,120	-0.09%
2021/11/12	0	0.00	1	435.00	429.50	-1	4,155	-0.02%
2021/11/11	0.1	430.00	1	428.50	429.50	-0.9	4,196	-0.02%
2021/11/10	2.2	430.06	11	430.00	430.00	-8.9	4,274	-0.21%
2021/11/09	1	423.50	4	425.99	429.00	-3	4,380	-0.07%
2021/11/08	3	418.68	2	416.50	419.00	1	4,358	0.02%
2021/11/05	2.1	425.01	10	425.25	425.50	-8	4,396	-0.18%
2021/11/04	1.1	422.45	1	425.50	423.00	0.1	4,430	0.00%
2021/11/03	6.1	424.67	3	417.50	422.50	3.1	4,458	0.07%
2021/11/02	12.2	414.69	3	413.33	410.00	9.2	4,405	0.21%
2021/11/01	2	431.48	0	0.00	427.00	2	4,322	0.05%
2021/10/29	4	437.00	0	0.00	434.00	4	4,311	0.09%
2021/10/28	5	438.01	8	441.06	438.50	-3	4,310	-0.07%
2021/10/27	3	424.50	1	427.50	430.50	2	4,235	0.05%
2021/10/26	5	426.90	8.1	428.80	427.50	-3.1	4,261	-0.07%
2021/10/25	0	0.00	1	424.00	427.00	-1	4,254	-0.02%
2021/10/22	3	418.83	2	418.01	421.50	1	4,333	0.02%
2021/10/21	7	416.43	6	421.25	419.50	1	4,442	0.02%
2021/10/20	0	0.00	1	424.50	426.00	-1	4,495	-0.02%
2021/10/19	0	0.00	9.2	419.02	419.00	-9.2	4,510	-0.20%
2021/10/18	6	412.33	2	414.75	410.50	4	4,589	0.09%
2021/10/15	1	416.00	5	415.20	417.00	-4	4,678	-0.09%
2021/10/14	1	406.00	3	403.50	405.50	-2	4,697	-0.04%
2021/10/13	13	406.76	0	0.00	402.00	13	4,753	0.27%
2021/10/12	3	412.50	3	415.00	414.00	0	4,751	0.00%
2021/10/08	1	417.94	3	415.50	410.00	-2	4,767	-0.04%
2021/10/07	2	410.50	2	414.50	415.50	0	4,774	0.00%
2021/10/06	2	403.50	1	403.00	403.00	1	4,785	0.02%
2021/10/05	4.1	410.56	0	410.50	417.00	4.1	4,777	0.09%
2021/10/04	3	417.33	0	419.50	409.50	3	4,776	0.06%
2021/10/01	4.3	428.13	1	428.50	418.00	3.3	4,818	0.07%
2021/09/30	2	439.75	3	441.33	442.50	-1	4,943	-0.02%
2021/09/29	36.1	437.07	35	438.06	439.00	1.1	5,106	0.02%
2021/09/28	3.1	457.97	0	0.00	453.00	3.1	5,152	0.06%
2021/09/27	1	466.00	2	466.00	466.00	-1	5,162	-0.02%
2021/09/24	1	469.04	3.2	474.59	469.00	-2.2	5,315	-0.04%
2021/09/22	1	456.00	1	456.00	463.00	0	5,528	0.00%
2021/09/17	1	467.00	0	0.00	470.50	1	5,571	0.02%
2021/09/16	1.1	460.23	0	0.00	461.50	1.1	5,573	0.02%
2021/09/15	4.1	476.44	0	0.00	466.00	4.1	5,586	0.07%
2021/09/14	8	488.99	1	491.00	481.00	7	5,612	0.13%
2021/09/13	2.1	483.91	2	484.50	484.00	0.1	5,671	0.00%
2021/09/10	1	481.50	5	475.90	481.50	-4	5,759	-0.07%
2021/09/09	0.1	471.25	6	473.42	475.00	-5.9	5,996	-0.10%
2021/09/08	9.2	460.82	4.1	466.61	460.50	5.1	6,141	0.08%
2021/09/07	1	479.93	0	0.00	477.00	1	6,297	0.02%
2021/09/06	0.1	480.62	0	0.00	480.50	0.1	6,296	0.00%
2021/09/03	2	480.50	4	484.88	480.50	-2	6,299	-0.03%
2021/09/02	3.3	483.84	1	486.50	479.50	2.3	6,318	0.04%
2021/08/31	0.1	472.50	0	0.00	479.50	0.1	6,399	0.00%
2021/08/30	2	483.25	3.1	480.03	484.50	-1.1	6,386	-0.02%
2021/08/27	8.1	476.70	5	477.10	477.00	3.1	6,368	0.05%
2021/08/26	10	464.85	0.2	474.00	464.50	9.9	6,378	0.15%
2021/08/25	7.1	470.85	6.3	462.29	472.00	0.8	6,352	0.01%
2021/08/24	16	455.91	2	462.50	455.50	14	6,417	0.22%
2021/08/23	4.1	448.68	4	450.88	454.00	0.1	6,446	0.00%
2021/08/20	6.1	449.75	3.2	454.03	446.00	2.9	6,412	0.04%
2021/08/19	16	462.54	3	453.51	450.00	13	6,317	0.21%
2021/08/18	13.3	494.82	13	483.15	498.00	0.3	6,165	0.01%
2021/08/17	1	488.50	1	476.50	474.00	0	6,154	0.00%
2021/08/16	8.1	487.27	3	492.67	492.00	5.1	6,266	0.08%
2021/08/13	6.5	504.35	1.1	504.45	500.00	5.3	6,284	0.09%
2021/08/12	0.2	532.63	0	0.00	529.00	0.2	6,292	0.00%
2021/08/11	0.1	530.00	0	0.00	533.00	0.1	6,487	0.00%
2021/08/10	2.2	535.09	0	533.00	531.00	2.2	6,647	0.03%
2021/08/09	8.6	548.42	13	545.54	545.00	-4.4	6,886	-0.06%
2021/08/06	0	558.00	0.1	562.00	558.00	-0.1	7,108	0.00%
2021/08/05	3.2	559.75	0.1	559.00	558.00	3.1	7,424	0.04%
2021/08/04	5.1	552.09	0.2	553.50	554.00	4.9	7,646	0.06%
2021/08/03	4.7	552.56	0	0.00	553.00	4.7	7,734	0.06%
2021/08/02	5.2	554.09	2	554.00	557.00	3.2	7,840	0.04%
2021/07/30	4	567.00	1	562.00	560.00	3	7,891	0.04%
2021/07/29	5.1	566.11	10	572.60	571.00	-4.9	7,918	-0.06%
2021/07/28	14.3	567.15	6.1	568.22	565.00	8.2	8,050	0.10%
2021/07/27	13.3	590.25	6	590.33	581.00	7.3	8,046	0.09%
2021/07/26	2	586.00	7	597.43	600.00	-5	7,969	-0.06%
2021/07/23	1.1	589.34	1	597.00	589.00	0.1	7,938	0.00%
2021/07/22	6.1	595.64	10.1	596.78	591.00	-4	7,932	-0.05%
2021/07/21	1	582.83	3.3	583.07	588.00	-2.3	7,887	-0.03%
2021/07/20	9.3	568.36	3.1	572.55	568.00	6.1	7,901	0.08%
2021/07/19	0.1	582.81	14.5	583.46	583.00	-14.4	7,915	-0.18%
2021/07/16	2.6	578.00	3.1	578.03	578.00	-0.5	7,949	-0.01%
2021/07/15	0	591.50	0	0.00	586.00	0	8,102	0.00%
2021/07/14	0	582.00	8.2	579.99	583.00	-8.2	8,112	-0.10%
2021/07/13	7	591.43	1	595.00	581.00	6	8,160	0.07%
2021/07/12	0	0.00	7.6	587.45	586.00	-7.6	8,159	-0.09%
2021/07/09	3	587.67	3	591.33	584.00	0	8,206	0.00%
2021/07/08	4.3	600.49	2	602.46	590.00	2.3	8,194	0.03%
2021/07/07	10	604.00	14	608.07	603.00	-4	8,163	-0.05%
2021/07/06	5	591.20	12.1	592.69	597.00	-7.1	8,056	-0.09%
2021/07/05	1	565.00	22.1	571.99	571.00	-21.1	8,071	-0.26%
2021/07/02	6	552.84	2.2	554.64	556.00	3.8	8,041	0.05%
2021/07/01	6.1	562.36	1	562.88	557.00	5	8,044	0.06%
2021/06/29	3.1	556.92	4.5	559.44	555.00	-1.4	7,936	-0.02%
2021/06/28	4	540.00	5.1	541.10	545.00	-1.1	7,801	-0.01%
2021/06/25	1.1	540.15	5.2	539.69	535.00	-4.1	7,826	-0.05%
2021/06/24	1.1	534.02	0.2	530.00	530.00	0.9	7,803	0.01%
2021/06/23	2	533.00	6.1	531.97	534.00	-4.1	7,848	-0.05%
2021/06/22	3.1	524.39	1.1	525.53	525.00	2	7,888	0.02%
2021/06/21	3	530.67	3.5	527.72	527.00	-0.5	7,870	-0.01%
2021/06/18	5.2	545.63	3	550.33	540.00	2.2	7,826	0.03%
2021/06/17	9.1	549.05	9.1	544.36	545.00	0	7,778	0.00%
2021/06/16	4.7	524.75	6.1	529.30	531.00	-1.4	7,623	-0.02%
2021/06/15	2.5	518.00	11.5	510.17	523.00	-9	7,543	-0.12%
2021/06/11	1	495.00	0	0.00	494.00	1	7,392	0.01%
2021/06/10	10	501.00	14.3	499.40	500.00	-4.3	7,461	-0.06%
2021/06/09	5.1	493.38	6.1	500.46	496.00	-0.9	7,502	-0.01%
2021/06/08	0.1	494.50	10	490.30	497.50	-10	7,606	-0.13%
2021/06/07	16.1	476.77	6	479.00	477.50	10.1	7,769	0.13%
2021/06/04	5	485.70	4.1	488.12	491.00	0.9	7,782	0.01%
2021/06/03	1	488.50	7	493.15	494.50	-6	7,907	-0.08%
2021/06/02	6.1	488.16	2.2	488.57	486.00	3.9	8,012	0.05%
2021/06/01	4.1	502.32	1	510.00	500.00	3.1	8,032	0.04%
2021/05/31	3	501.67	8	502.74	505.00	-5	8,075	-0.06%
2021/05/28	7	490.93	9	488.61	490.00	-2	8,049	-0.02%
2021/05/27	5.1	477.36	5.2	480.00	478.50	-0.1	8,044	0.00%
2021/05/26	3.1	478.51	2	477.50	481.00	1.1	8,135	0.01%
2021/05/25	6.3	473.25	9	476.94	479.00	-2.7	8,138	-0.03%
2021/05/24	2.2	451.98	2	463.00	463.50	0.2	8,191	0.00%
2021/05/21	14.1	468.70	16	476.13	458.50	-1.9	8,350	-0.02%
2021/05/20	3.1	443.84	5	448.60	443.50	-1.9	8,331	-0.02%
2021/05/19	10.6	442.80	6.1	442.85	442.50	4.5	8,333	0.05%
2021/05/18	2	444.00	7	438.07	449.00	-5	8,340	-0.06%
2021/05/17	12.1	423.34	6	417.49	415.50	6.1	8,427	0.07%
2021/05/14	19	447.76	21	439.33	440.00	-2	8,287	-0.02%
2021/05/13	3.2	423.28	0	0.00	409.50	3.2	8,073	0.04%
2021/05/12	11.1	437.43	10.7	439.46	423.00	0.5	7,929	0.01%
2021/05/11	14.6	479.69	9.1	481.47	469.00	5.5	7,730	0.07%
2021/05/10	10	527.30	1.2	516.52	511.00	8.9	7,695	0.12%
2021/05/07	8	529.50	4	526.00	535.00	4	7,753	0.05%
2021/05/06	1.1	499.52	4	500.00	501.00	-3	7,796	-0.04%
2021/05/05	7.5	503.18	2	499.25	490.50	5.5	7,881	0.07%
2021/05/04	3.6	514.73	6.1	503.85	503.00	-2.5	8,049	-0.03%
2021/05/03	16.1	531.10	4.4	530.47	522.00	11.7	8,230	0.14%
2021/04/29	14.2	544.66	5.1	547.39	543.00	9.1	8,285	0.11%
2021/04/28	5.1	550.20	1	548.00	547.00	4.1	8,373	0.05%
2021/04/27	3.6	556.28	1	561.00	555.00	2.6	8,464	0.03%
2021/04/26	2	557.50	3.1	561.31	560.00	-1.1	8,557	-0.01%
2021/04/23	7	557.29	10	560.40	554.00	-3	8,685	-0.03%
2021/04/22	6.1	549.66	2	546.00	546.00	4.1	8,861	0.05%
2021/04/21	6	561.00	2	564.51	557.00	4	9,069	0.04%
2021/04/20	3.1	575.95	11.1	567.24	571.00	-8.1	9,320	-0.09%
2021/04/19	6	556.67	5	557.00	553.00	1	9,393	0.01%
2021/04/16	6.1	549.65	4	550.50	551.00	2.1	9,653	0.02%
2021/04/15	9.1	545.50	2.5	549.80	553.00	6.6	10,131	0.07%
2021/04/14	6.1	545.72	3	544.00	546.00	3.1	10,236	0.03%
2021/04/13	7.2	562.33	6	557.67	556.00	1.2	10,413	0.01%
2021/04/12	12.6	567.46	8	568.89	563.00	4.6	10,560	0.04%
2021/04/09	22.1	582.55	24.4	579.53	578.00	-2.3	10,571	-0.02%
2021/04/08	17.1	582.13	13	584.31	587.00	4.1	10,609	0.04%
2021/04/07	8	565.51	13	567.85	570.00	-5	10,587	-0.05%
2021/04/06	4.5	560.22	4	560.75	562.00	0.5	10,645	0.00%
2021/04/01	3	550.00	2	549.00	553.00	1	10,672	0.01%
2021/03/31	3	555.33	12	552.08	553.00	-9	10,747	-0.08%
2021/03/30	0	0.00	1	564.00	563.00	-1	11,057	-0.01%
2021/03/29	1	554.02	1	558.00	554.00	0	11,140	0.00%
2021/03/26	13.1	558.98	7	555.57	559.00	6	11,223	0.05%
2021/03/25	7.3	545.10	3.1	548.64	542.00	4.2	11,290	0.04%
2021/03/24	8	549.00	7	553.29	552.00	1	11,327	0.01%
2021/03/23	6	561.00	4	557.00	554.00	2	11,551	0.02%
2021/03/22	2.1	553.52	7	557.00	563.00	-4.9	11,668	-0.04%
2021/03/19	4.1	548.06	0.2	550.00	552.00	4	11,983	0.03%
2021/03/18	6	562.49	4.9	566.56	559.00	1.2	12,076	0.01%
2021/03/17	4.2	567.43	3	578.00	568.00	1.2	12,371	0.01%
2021/03/16	13	585.00	12	580.33	579.00	1	12,758	0.01%
2021/03/15	4	580.00	7	570.14	580.00	-3	13,158	-0.02%
2021/03/12	4	575.50	4.4	578.50	572.00	-0.4	13,230	0.00%
2021/03/11	8.2	557.18	13	559.77	565.00	-4.8	13,241	-0.04%
2021/03/10	5.1	535.43	5.1	539.84	534.00	0.1	13,112	0.00%
2021/03/09	6.4	534.84	7.4	536.24	535.00	-1.1	13,284	-0.01%
2021/03/08	18.5	556.01	4.1	560.35	547.00	14.5	13,266	0.11%
2021/03/05	12.4	566.66	8.1	566.79	564.00	4.3	13,334	0.03%
2021/03/04	4.2	580.48	2	580.00	575.00	2.2	13,528	0.02%
2021/03/03	1.6	584.35	4	584.25	592.00	-2.4	13,543	-0.02%
2021/03/02	9.3	599.32	6	603.17	583.00	3.3	13,585	0.02%
2021/02/26	21.2	597.72	2	597.50	593.00	19.2	13,877	0.14%
2021/02/25	13	621.92	10	621.70	614.00	3	14,159	0.02%
2021/02/24	14.1	621.89	29	616.66	612.00	-14.9	14,233	-0.10%
2021/02/23	8	625.76	21.3	631.99	637.00	-13.3	14,323	-0.09%
2021/02/22	7.3	625.65	13	626.31	620.00	-5.7	14,226	-0.04%
2021/02/19	6.3	604.44	21	608.29	609.00	-14.7	14,128	-0.10%
2021/02/18	17	618.06	11.2	615.28	612.00	5.8	14,133	0.04%
2021/02/17	35.2	617.75	37.3	624.80	623.00	-2.1	14,120	-0.01%
2021/02/05	5.1	588.63	4.6	593.46	588.00	0.5	13,936	0.00%
2021/02/04	6	584.17	3.2	588.75	583.00	2.8	13,989	0.02%
2021/02/03	9	597.44	4.3	592.71	593.00	4.7	14,107	0.03%
2021/02/02	5.1	592.24	10	590.02	596.00	-5	14,114	-0.04%
2021/02/01	15.1	568.03	22	569.91	573.00	-7	14,079	-0.05%
2021/01/29	11	578.82	28	581.18	574.00	-17	13,973	-0.12%
2021/01/28	8	580.88	7	582.00	577.00	1	13,970	0.01%
2021/01/27	16	590.56	14.9	593.67	597.00	1.1	14,095	0.01%
2021/01/26	16.2	613.79	41	605.24	597.00	-24.8	14,352	-0.17%
2021/01/25	32.4	629.33	13.3	624.06	626.00	19.1	14,157	0.13%
2021/01/22	9	609.11	30	607.53	608.00	-21	13,907	-0.15%
2021/01/21	4.1	603.39	3	600.99	608.00	1.1	13,821	0.01%
2021/01/20	12.2	598.37	7	597.00	594.00	5.2	13,714	0.04%
2021/01/19	10.1	609.30	9	608.00	608.00	1.1	13,633	0.01%
2021/01/18	5	591.83	4	599.75	602.00	1	13,587	0.01%
2021/01/15	15.5	605.93	17	610.88	602.00	-1.6	13,422	-0.01%
2021/01/14	44.1	602.37	47.1	600.55	608.00	-3	13,162	-0.02%
2021/01/13	54	588.87	41.4	591.70	604.00	12.6	12,921	0.10%
2021/01/12	13	578.69	24.4	577.57	575.00	-11.4	12,604	-0.09%
2021/01/11	23.5	589.11	16	589.25	592.00	7.5	12,407	0.06%
2021/01/08	26.1	550.05	21.1	550.40	572.00	5.1	12,221	0.04%
2021/01/07	1	525.00	1	525.07	529.00	0	11,699	0.00%
2021/01/06	11	513.91	24	516.08	513.00	-13	11,576	-0.11%
2021/01/05	7	527.57	2.1	532.02	528.00	5	11,391	0.04%
2021/01/04	4.1	520.23	4	520.50	520.00	0.1	11,327	0.00%
2020/12/31	18.1	516.34	14	515.93	518.00	4.1	11,391	0.04%
2020/12/30	26	512.19	33	516.94	521.00	-7	11,285	-0.06%
2020/12/29	5.1	508.73	9	507.11	506.00	-3.9	11,147	-0.03%
2020/12/28	3	502.00	2	503.50	502.00	1	11,076	0.01%
2020/12/25	6	505.17	3	500.67	500.00	3	11,117	0.03%
2020/12/24	5	506.40	18	513.00	504.00	-13	11,211	-0.12%
2020/12/23	2	480.25	13.1	490.99	492.00	-11.1	10,873	-0.10%
2020/12/22	10	481.70	6	485.50	477.50	4	10,803	0.04%
2020/12/21	10.1	479.55	5	480.60	482.00	5.1	10,763	0.05%
2020/12/18	48.9	488.55	38	487.68	485.50	10.9	10,661	0.10%
2020/12/17	15.1	485.38	18.1	485.97	495.00	-3	10,605	-0.03%
2020/12/16	7.4	499.25	7	495.36	495.50	0.4	10,384	0.00%
2020/12/15	34	497.82	23	495.93	488.50	10.9	10,241	0.11%
2020/12/14	25	518.60	11.1	517.56	520.00	13.9	9,964	0.14%
2020/12/11	61.3	519.43	29	513.09	518.00	32.3	9,826	0.33%
2020/12/10	29	503.86	34	509.03	509.00	-5	9,487	-0.05%
2020/12/09	22	492.55	47.2	493.56	499.00	-25.2	9,114	-0.28%
2020/12/08	5	467.50	0	0.00	466.50	5	8,669	0.06%
2020/12/07	7	460.79	4.1	463.24	458.50	2.9	8,607	0.03%
2020/12/04	4.2	459.88	6	459.25	459.00	-1.8	8,562	-0.02%
2020/12/03	1	458.00	20.1	463.84	460.50	-19.1	8,610	-0.22%
2020/12/02	5	451.31	3	448.50	450.00	2	8,368	0.02%
2020/12/01	12	448.00	23	449.93	454.00	-11	8,276	-0.13%
2020/11/30	18.1	444.74	16	445.69	442.00	2.1	8,157	0.03%
2020/11/27	19	434.34	17	431.12	436.00	2	7,936	0.03%
2020/11/26	4	426.38	9	427.17	428.50	-5	7,906	-0.06%
2020/11/25	45.1	433.22	17	433.56	423.00	28.1	7,934	0.35%
2020/11/24	25.2	431.94	23.5	435.64	437.50	1.7	7,624	0.02%
2020/11/23	3	417.17	9.1	416.71	418.50	-6.1	7,265	-0.08%
2020/11/20	6	412.33	25.2	412.30	412.00	-19.2	7,173	-0.27%
2020/11/19	16.3	403.49	12	404.29	404.00	4.3	7,018	0.06%
2020/11/18	3.2	398.13	0	0.00	399.50	3.2	7,016	0.05%
2020/11/17	3	398.00	19.3	400.29	398.50	-16.3	7,138	-0.23%
2020/11/16	6.5	401.31	10	396.60	396.50	-3.5	7,492	-0.05%
2020/11/13	3.2	397.88	15	397.20	397.00	-11.8	7,674	-0.15%
2020/11/12	31	396.44	8	395.68	395.50	23	7,652	0.30%
2020/11/11	14	391.54	25	394.02	392.50	-11	7,575	-0.15%
2020/11/10	4	389.25	4	390.13	388.00	0	7,471	0.00%
2020/11/09	14	386.36	7	387.64	388.00	7	7,478	0.09%
2020/11/06	6	385.25	4	384.50	381.50	2	7,575	0.03%
2020/11/05	4	384.13	10	385.00	386.50	-6	7,539	-0.08%
2020/11/04	7	381.36	13.1	383.00	381.50	-6.1	7,496	-0.08%
2020/11/03	64	378.29	69	379.36	377.50	-5	7,553	-0.07%
2020/11/02	2	356.75	0	0.00	352.50	2	7,342	0.03%
2020/10/30	2	348.50	11	355.05	355.50	-9	7,515	-0.12%
2020/10/29	9	350.06	3	350.50	351.00	6	7,518	0.08%
2020/10/28	0	0.00	1	358.50	357.00	-1	7,623	-0.01%
2020/10/27	2.4	359.33	2	359.00	359.00	0.4	7,710	0.01%
2020/10/26	4	360.75	4	359.00	363.00	0	7,719	0.00%
2020/10/23	4	354.00	0	0.00	354.00	4	7,812	0.05%
2020/10/22	18	355.97	3	357.17	354.50	15	8,411	0.18%
2020/10/21	12	356.67	25	358.54	356.50	-13	8,727	-0.15%
2020/10/20	8	359.69	3	359.17	360.00	5	8,885	0.06%
2020/10/19	6	361.75	2	362.00	360.00	4	9,021	0.04%
2020/10/16	0.1	357.50	6.5	359.65	359.50	-6.4	9,188	-0.07%
2020/10/15	3	353.00	3	356.00	354.00	0	9,252	0.00%
2020/10/14	4	354.50	0	0.00	354.00	4	9,294	0.04%
2020/10/13	8	353.56	6	355.00	356.50	2	9,387	0.02%
2020/10/12	4	357.00	11	357.64	353.00	-7	9,402	-0.07%
2020/10/08	7	362.50	10	362.25	363.00	-3	9,359	-0.03%
2020/10/06	3	357.00	3	355.33	355.50	0	9,463	0.00%
2020/10/05	1	351.00	5	351.50	354.50	-4	9,610	-0.04%
2020/09/30	21	349.74	6	349.75	351.50	15	9,742	0.15%
2020/09/29	9	348.44	17	348.32	348.00	-8	9,854	-0.08%
2020/09/28	6	326.25	7	327.57	331.50	-1	10,005	-0.01%
2020/09/25	8	328.69	10	331.15	324.00	-2	10,214	-0.02%
2020/09/24	6	333.33	4	334.25	331.00	2	10,258	0.02%
2020/09/23	12	342.25	0	0.00	341.50	12	10,305	0.12%
2020/09/22	8	344.50	11	344.00	344.00	-3	10,435	-0.03%
2020/09/21	6	352.50	2	352.50	348.00	4	10,815	0.04%
2020/09/18	1	358.00	6	357.92	357.00	-5	11,006	-0.05%
2020/09/17	2	355.25	5	359.80	357.50	-3	11,223	-0.03%
2020/09/16	2	354.75	4	354.50	353.00	-2	11,480	-0.02%
2020/09/15	4	355.88	3	355.17	355.50	1	11,677	0.01%
2020/09/14	3	356.83	4	354.88	358.50	-1	11,925	-0.01%
2020/09/11	3	345.50	2	347.25	349.50	1	12,114	0.01%
2020/09/10	8	351.31	7	348.07	345.00	1	12,332	0.01%
2020/09/09	5	344.60	3	351.17	350.50	2	12,512	0.02%
2020/09/08	14	347.75	11	346.55	350.00	3	12,543	0.02%
2020/09/07	4	338.25	0	0.00	335.50	4	12,587	0.03%
2020/09/04	3	341.17	12	337.75	340.00	-9	12,801	-0.07%
2020/09/03	0	0.00	5	340.00	344.00	-5	12,939	-0.04%
2020/09/02	4	336.63	3	338.33	335.00	1	13,002	0.01%
2020/09/01	3	330.50	16	333.16	337.00	-13	13,192	-0.10%
2020/08/31	13	336.42	11.1	341.17	333.00	1.9	13,528	0.01%
2020/08/28	7	338.86	5	340.20	340.50	2	13,726	0.01%
2020/08/27	11	336.36	11.1	337.45	336.50	-0.1	13,928	0.00%
2020/08/26	10	335.10	13	332.35	337.00	-3	14,096	-0.02%
2020/08/25	12	334.42	24	335.13	333.00	-12	14,292	-0.08%
2020/08/24	16.1	336.56	21	337.33	333.50	-4.9	14,375	-0.03%
2020/08/21	36	339.18	44	340.20	344.00	-8	14,441	-0.06%
2020/08/20	52	328.50	53.1	330.71	330.00	-1.1	14,470	-0.01%
2020/08/19	36.3	362.68	24	364.48	354.50	12.3	14,228	0.09%
2020/08/18	4	373.63	2	376.50	373.00	2	14,298	0.01%
2020/08/17	4	379.00	6	378.42	379.00	-2	14,440	-0.01%
2020/08/14	6	374.25	4	375.75	375.00	2	14,667	0.01%
2020/08/13	19	376.82	9	379.06	376.50	10	15,105	0.07%
2020/08/12	18	382.08	14	386.82	380.50	4	15,219	0.03%
2020/08/11	15	386.07	12	388.29	385.50	3	15,357	0.02%
2020/08/10	12	386.04	8.3	385.49	384.50	3.7	15,642	0.02%
2020/08/07	25.1	397.20	20	396.65	390.00	5.1	15,917	0.03%
2020/08/06	6	396.00	21	392.76	391.50	-15	15,909	-0.09%
2020/08/05	4	397.13	7	397.00	397.50	-3	15,991	-0.02%
2020/08/04	6	391.25	5	391.50	391.00	1	16,000	0.01%
2020/08/03	20	392.35	20	390.55	390.00	0	16,227	0.00%
2020/07/31	5	385.50	7	386.86	389.00	-2	16,468	-0.01%
2020/07/30	6	381.92	1	381.50	381.50	5	16,727	0.03%
2020/07/29	9.4	381.53	15	381.10	382.50	-5.6	17,464	-0.03%
2020/07/28	60	404.11	64	397.20	384.00	-4	17,642	-0.02%
2020/07/27	25	397.42	36.1	398.60	406.00	-11.1	17,457	-0.06%
2020/07/24	29	390.81	28	390.70	389.50	1	17,439	0.01%
2020/07/23	17.1	390.85	23	392.24	389.50	-5.9	17,949	-0.03%
2020/07/22	34	395.25	20	394.90	396.00	14	18,359	0.08%
2020/07/21	5	387.60	40	388.91	388.00	-35	18,441	-0.19%
2020/07/20	9	380.11	7	380.71	382.00	2	18,646	0.01%
2020/07/17	2	382.25	7	381.57	379.00	-5	18,968	-0.03%
2020/07/16	9	379.06	8	378.19	377.00	1	19,192	0.01%
2020/07/15	16	374.75	5	376.60	374.50	11	19,332	0.06%
2020/07/14	18	377.61	13	381.31	374.00	5	19,688	0.03%
2020/07/13	4	378.13	5	377.60	380.50	-1	19,916	-0.01%
2020/07/10	12.2	374.36	43	379.73	370.50	-30.8	20,835	-0.15%
2020/07/09	13	382.69	4.1	380.51	379.50	8.9	20,941	0.04%
2020/07/08	25.1	388.12	49	390.69	387.00	-23.9	21,081	-0.11%
2020/07/07	24	390.31	24	389.73	392.50	0	21,183	0.00%
2020/07/06	16	375.06	16	377.69	378.50	0	21,407	0.00%
2020/07/03	5	377.60	5.1	379.51	377.00	-0.1	21,730	0.00%
2020/07/02	17	378.47	10	377.70	377.00	7	21,947	0.03%
2020/07/01	10	381.30	19	381.84	379.50	-9	22,053	-0.04%
2020/06/30	55.1	379.31	47	378.82	381.00	8.1	22,017	0.04%
2020/06/29	16	397.34	12	392.17	391.00	4	21,701	0.02%
2020/06/24	16.1	410.99	15	410.83	407.50	1.1	21,595	0.00%
2020/06/23	5	404.60	15	403.20	406.00	-10	21,573	-0.05%
2020/06/22	18.1	397.11	16	398.34	396.50	2.1	21,487	0.01%
2020/06/19	22	408.77	32	411.81	404.50	-10	21,565	-0.05%
2020/06/18	7	402.43	15	403.67	405.00	-8	21,525	-0.04%
2020/06/17	17	400.06	32	400.23	399.00	-15	21,523	-0.07%
2020/06/16	14	393.75	16	392.06	396.00	-2	21,656	-0.01%
2020/06/15	18	382.56	23	383.00	382.00	-5	21,862	-0.02%
2020/06/12	19	374.00	12	377.63	381.00	7	22,147	0.03%
2020/06/11	22	385.77	6	386.83	383.50	16	22,548	0.07%
2020/06/10	13	398.88	8	396.25	394.50	5	22,704	0.02%
2020/06/09	10	393.20	5	393.50	392.50	5	22,883	0.02%
2020/06/08	11	391.86	17	392.91	393.00	-6	23,169	-0.03%
2020/06/05	34.1	393.89	24	394.06	387.50	10.1	23,158	0.04%
2020/06/04	12	400.29	34	399.04	400.50	-22	23,039	-0.10%
2020/06/03	7	389.93	18	389.25	392.00	-11	22,971	-0.05%
2020/06/02	8	386.00	5	385.70	383.00	3	22,862	0.01%
2020/06/01	10	377.80	26	380.00	385.50	-16	22,847	-0.07%
2020/05/29	5.1	367.20	3	368.50	370.50	2.1	22,950	0.01%
2020/05/28	8	375.50	12	376.33	370.00	-4	23,024	-0.02%
2020/05/27	13	372.31	22	374.82	376.00	-9	23,258	-0.04%
2020/05/26	26	377.02	6	378.83	371.00	20	23,586	0.08%
2020/05/25	38	363.62	62	364.54	376.00	-24	23,905	-0.10%
2020/05/22	27	373.67	4	371.50	371.50	23	23,914	0.10%
2020/05/21	22	386.09	13	385.08	382.00	9	23,916	0.04%
2020/05/20	63	384.18	42	388.21	384.50	21	23,896	0.09%
2020/05/19	39	374.79	29.3	374.63	373.00	9.7	23,524	0.04%
2020/05/18	23.1	374.88	35	374.36	369.00	-11.9	23,519	-0.05%
2020/05/15	58	389.44	52	388.72	386.00	6	23,501	0.03%
2020/05/14	39	391.22	31	391.18	385.50	8	23,283	0.03%
2020/05/13	25	400.90	22	402.43	402.50	3	23,119	0.01%
2020/05/12	39	410.59	21	411.38	406.00	18	22,927	0.08%
2020/05/11	19	413.37	13.2	411.45	413.50	5.8	22,828	0.03%
2020/05/08	23	407.48	27	408.04	403.50	-4	22,859	-0.02%
2020/05/07	39	416.13	26	415.29	410.00	13	22,707	0.06%
2020/05/06	39	414.92	51.8	414.88	416.00	-12.8	22,443	-0.06%
2020/05/05	61	412.28	52	414.28	407.00	9	22,198	0.04%
2020/05/04	35	381.91	19	384.34	391.50	16	21,593	0.07%
2020/04/30	26	390.19	47	388.82	391.00	-21	21,506	-0.10%
2020/04/29	42	385.18	7	384.50	380.00	35	21,313	0.16%
2020/04/28	81	390.85	60	386.95	383.50	21	21,175	0.10%
2020/04/27	65.1	362.66	77.1	365.15	379.50	-12	20,727	-0.06%
2020/04/24	23	343.74	21	344.29	345.00	2	20,206	0.01%
2020/04/23	40.1	346.22	75	347.87	344.00	-34.9	19,998	-0.17%
2020/04/22	54	332.60	44	330.26	344.00	10	19,743	0.05%
2020/04/21	15	331.43	32	331.28	326.00	-17	19,557	-0.09%
2020/04/20	25	339.76	15	341.70	343.00	10	19,488	0.05%
2020/04/17	38	341.92	13	343.15	339.50	25	19,382	0.13%
2020/04/16	29	339.98	9.1	339.98	341.50	19.9	19,076	0.10%
2020/04/15	73	344.46	66	346.98	343.50	7	18,908	0.04%
2020/04/14	24.1	338.71	13	338.00	338.00	11.1	18,422	0.06%
2020/04/13	21	334.95	52	334.49	332.50	-31	18,450	-0.17%
2020/04/10	52	341.11	38	339.97	343.00	14	18,307	0.08%
2020/04/09	57	339.98	89	337.72	335.00	-32	18,420	-0.17%
2020/04/08	40	312.78	7.3	317.28	329.00	32.7	17,944	0.18%
2020/04/07	8	297.13	20	296.80	299.50	-12	17,628	-0.07%
2020/04/06	8	285.94	8	283.75	288.00	0	17,532	0.00%
2020/04/01	49	273.05	16	272.53	272.50	33	17,404	0.19%
2020/03/31	15	277.83	28	281.61	274.50	-13	17,453	-0.07%
2020/03/30	26	274.65	18	275.00	278.00	8	17,502	0.05%
2020/03/27	39	290.60	37	291.82	280.50	2	17,595	0.01%
2020/03/26	50.1	287.03	48	286.64	291.50	2.1	17,504	0.01%
2020/03/25	57	290.57	82	290.12	292.00	-25	17,609	-0.14%
2020/03/24	48	271.18	46	271.42	274.00	2	17,409	0.01%
2020/03/23	32	242.16	37	242.64	252.00	-5	17,266	-0.03%
2020/03/20	54	245.79	34	248.19	252.00	20	17,066	0.12%
2020/03/19	69	241.81	76	236.03	229.50	-7	16,768	-0.04%
2020/03/18	54.1	267.24	64	260.74	254.50	-9.9	16,462	-0.06%
2020/03/17	84	279.55	59	276.63	265.00	25	16,208	0.15%
2020/03/16	72.1	314.53	60	309.76	290.50	12.1	15,777	0.08%
2020/03/13	48	311.91	7	315.21	320.00	41	15,477	0.26%
2020/03/12	49	353.52	28	352.11	345.50	21	15,311	0.14%
2020/03/11	18	393.42	14	392.68	383.50	4	14,998	0.03%
2020/03/10	19	384.63	24	381.77	394.50	-5	14,881	-0.03%
2020/03/09	25	391.74	14	390.29	386.00	11	14,982	0.07%
2020/03/06	20	404.50	22	405.98	406.50	-2	15,083	-0.01%
2020/03/05	21	406.33	25	409.30	410.50	-4	15,072	-0.03%
2020/03/04	33	406.55	16	404.50	400.50	17	14,924	0.11%
2020/03/03	20	427.85	9	429.78	417.00	11	14,662	0.08%
2020/03/02	27	410.35	29	411.33	418.50	-2	14,572	-0.01%
2020/02/27	30	428.00	21	427.69	410.00	9	14,332	0.06%
2020/02/26	51	471.71	20	458.45	441.00	31	13,904	0.22%
2020/02/25	23	488.98	19	489.65	485.00	4	13,410	0.03%
2020/02/24	11	474.59	15	474.62	484.50	-4	13,110	-0.03%
2020/02/21	21	467.33	22	469.36	472.00	-1	12,946	-0.01%
2020/02/20	9	462.28	22	461.57	457.50	-13	12,798	-0.10%
2020/02/19	26	451.06	29	451.95	460.00	-3	12,707	-0.02%
2020/02/18	16	458.72	25	462.68	450.00	-9	12,599	-0.07%
2020/02/17	12	454.29	9	454.11	453.00	3	12,764	0.02%
2020/02/14	3	449.50	39	441.92	457.00	-36	12,670	-0.28%
2020/02/13	12.5	445.16	10	444.70	439.00	2.5	12,738	0.02%
2020/02/12	12	442.79	10	444.75	448.00	2	12,673	0.02%
2020/02/11	38	437.51	24	436.08	437.00	14	12,601	0.11%
2020/02/10	25	415.88	18	417.11	418.50	7	12,441	0.06%
2020/02/07	18	417.78	22	418.09	416.50	-4	12,358	-0.03%
2020/02/06	16	421.03	18.1	419.03	417.00	-2.1	12,329	-0.02%
2020/02/05	16	419.50	20	421.90	413.00	-4	12,417	-0.03%
2020/02/04	21.5	411.93	28	411.46	418.50	-6.5	12,328	-0.05%
2020/02/03	31	376.66	8	384.13	392.00	23	12,189	0.19%
2020/01/31	23	384.65	34	383.46	386.50	-11	12,084	-0.09%
2020/01/30	13.1	381.27	15.9	386.55	374.00	-2.8	11,931	-0.02%
2020/01/20	14	416.04	3	416.83	415.50	11	11,795	0.09%
2020/01/17	8	417.25	3	422.67	413.00	5	11,912	0.04%
2020/01/16	10	422.64	8.1	421.91	417.00	1.9	11,948	0.02%
2020/01/15	14	423.18	16	421.69	413.00	-2	11,920	-0.02%
2020/01/14	11	409.64	16	411.09	419.00	-5	11,961	-0.04%
2020/01/13	9	388.94	13	388.96	390.00	-4	11,852	-0.03%
2020/01/10	9	396.89	7	395.29	392.50	2	11,859	0.02%
2020/01/09	19	396.84	12.1	395.94	392.00	6.9	11,944	0.06%
2020/01/08	28	391.46	18	392.28	387.00	10	11,937	0.08%
2020/01/07	33	421.39	25	418.38	414.00	8	11,645	0.07%
2020/01/06	28	463.13	13	464.15	460.00	15	11,658	0.13%
2020/01/03	34.2	460.79	46.1	457.99	468.00	-11.9	11,967	-0.10%
2020/01/02	14.1	435.90	28	438.73	436.00	-13.9	11,787	-0.12%
2019/12/31	24	436.83	19	435.00	437.00	5	11,843	0.04%
2019/12/30	11.1	426.84	28	424.48	436.00	-16.9	11,735	-0.14%
2019/12/27	9	410.06	12.1	406.96	411.00	-3.1	11,692	-0.03%
2019/12/26	25	405.38	16	409.97	402.00	9	12,023	0.07%
2019/12/25	15.1	400.32	20	401.35	403.50	-4.9	12,124	-0.04%
2019/12/24	8	392.88	10.5	392.72	395.00	-2.5	12,256	-0.02%
2019/12/23	15.1	384.25	2	387.75	383.00	13.1	12,052	0.11%
2019/12/20	38.2	395.92	26	398.58	389.50	12.2	11,942	0.10%
2019/12/19	11	382.27	7	381.71	383.00	4	11,581	0.03%
2019/12/18	13	377.96	11	379.05	376.50	2	11,516	0.02%
2019/12/17	0	0.00	1	378.00	377.00	-1	11,409	-0.01%
2019/12/16	6	378.08	8	377.94	379.00	-2	11,374	-0.02%
2019/12/13	8	379.50	4	385.38	376.50	4	11,419	0.04%
2019/12/12	2	381.25	5	378.61	381.50	-3	11,277	-0.03%
2019/12/11	3	376.50	8	374.44	378.50	-5	11,125	-0.04%
2019/12/10	5	368.00	2	371.50	368.00	3	10,969	0.03%
2019/12/09	7	373.64	12	377.04	372.50	-5	10,944	-0.05%
2019/12/06	7	366.36	10	367.00	369.00	-3	10,805	-0.03%
2019/12/05	10.1	364.03	8	365.75	362.00	2.1	10,769	0.02%
2019/12/04	43.3	368.97	13	367.96	361.00	30.3	10,820	0.28%
2019/12/03	22	349.86	20	354.10	363.00	2	10,523	0.02%
2019/12/02	7	333.00	7	335.50	338.00	0	10,264	0.00%
2019/11/29	3	330.67	1	332.00	330.00	2	10,445	0.02%
2019/11/28	1	334.00	5	337.40	335.00	-4	10,723	-0.04%
2019/11/27	4	335.00	12	332.33	336.50	-8	10,677	-0.07%
2019/11/26	5	328.10	16	331.16	326.50	-11	10,604	-0.10%
2019/11/25	5	320.80	11	320.50	322.50	-6	10,538	-0.06%
2019/11/22	11	317.45	1	316.50	317.00	10	10,642	0.09%
2019/11/21	6	315.58	3	316.17	318.50	3	10,783	0.03%
2019/11/20	4	319.75	1	324.00	320.00	3	10,782	0.03%
2019/11/19	1	322.50	44	319.34	323.50	-43	10,827	-0.40%
2019/11/18	8	319.88	4	319.75	317.50	4	10,776	0.04%
2019/11/15	19	327.66	10	325.05	321.00	9	10,764	0.08%
2019/11/14	61.1	331.60	21	329.26	326.50	40.1	10,669	0.38%
2019/11/13	1	310.50	0	0.00	310.50	1	10,231	0.01%
2019/11/11	22	286.57	11	287.41	282.50	11	10,261	0.11%
2019/11/08	3	308.33	2	310.00	307.00	1	10,018	0.01%
2019/11/07	1	306.00	1	311.50	306.00	0	10,047	0.00%
2019/11/06	6	308.42	4	310.38	307.00	2	9,990	0.02%
2019/11/05	4	314.25	3	312.33	312.00	1	9,972	0.01%
2019/11/04	2	315.00	7	318.64	312.50	-5	9,989	-0.05%
2019/11/01	5	308.40	16	307.13	316.00	-11	10,092	-0.11%
2019/10/31	10	319.50	3	314.67	314.00	7	9,931	0.07%
2019/10/30	4	319.88	4	321.25	320.50	0	9,866	0.00%
2019/10/29	3	319.17	22	318.30	318.00	-19	9,798	-0.19%
2019/10/28	4	316.75	4	318.13	316.50	0	9,828	0.00%
2019/10/25	7	316.50	7	317.07	316.00	0	9,810	0.00%
2019/10/24	18	318.58	13	318.50	317.00	5	9,735	0.05%
2019/10/23	27	311.72	6	311.17	312.50	21	9,601	0.22%
2019/10/22	3	316.50	8	312.88	311.50	-5	9,502	-0.05%
2019/10/21	22	316.68	12	316.63	313.50	10	9,444	0.11%
2019/10/18	5	311.40	1	313.50	312.50	4	9,240	0.04%
2019/10/17	5	306.40	9	306.61	310.50	-4	9,121	-0.04%
2019/10/16	18	303.58	21	304.17	302.00	-3	9,068	-0.03%
2019/10/15	18	307.69	9	309.50	306.00	9	8,890	0.10%
2019/10/14	15	310.74	91.1	309.06	314.50	-76.1	8,738	-0.87%
2019/10/09	28	296.93	21	297.07	301.50	7	8,561	0.08%
2019/10/08	23	282.98	41	286.94	298.50	-18	8,237	-0.22%
2019/10/07	5	271.50	32	271.55	276.00	-27	7,784	-0.35%
2019/10/04	20	262.55	10.3	265.52	261.00	9.7	7,557	0.13%
2019/10/03	29	267.07	18	267.28	265.50	11	7,488	0.15%
2019/10/02	11.1	269.22	4	267.00	269.00	7.1	7,398	0.10%
2019/10/01	26	258.81	51.1	259.59	268.00	-25.1	7,267	-0.35%
2019/09/27	13	243.08	27	244.54	246.50	-14	6,985	-0.20%
2019/09/26	6	238.58	32	238.45	238.50	-26	6,770	-0.38%
2019/09/25	2	228.50	1	228.50	229.50	1	6,527	0.02%
2019/09/24	1	232.50	10	233.10	231.50	-9	6,602	-0.14%
2019/09/23	2	234.50	33	233.58	233.00	-31	6,636	-0.47%
2019/09/20	1.1	234.03	3.2	233.56	233.50	-2.1	6,677	-0.03%
2019/09/19	0	0.00	2	233.00	232.00	-2	6,633	-0.03%
2019/09/18	1	232.50	0	0.00	232.50	1	6,690	0.01%
2019/09/17	8	238.06	2	239.00	233.50	6	6,698	0.09%
2019/09/16	1	229.50	1	230.00	231.50	0	6,647	0.00%
2019/09/12	0	0.00	1	231.00	231.00	-1	6,833	-0.01%
2019/09/11	3	230.83	1	230.00	230.00	2	6,911	0.03%
2019/09/10	36	230.19	29	228.79	228.50	7	6,957	0.10%
2019/09/09	5	235.70	17	233.56	233.00	-12	7,005	-0.17%
2019/09/06	8	238.38	4	239.75	237.00	4	6,985	0.06%
2019/09/05	4	239.00	4	238.63	238.00	0	6,921	0.00%
2019/09/04	9.4	235.27	12	236.79	234.50	-2.6	6,792	-0.04%
2019/09/03	25	235.04	15	235.57	235.50	10	6,765	0.15%
2019/09/02	35	234.23	24.2	233.24	236.00	10.8	6,703	0.16%
2019/08/30	31	223.48	35	222.56	227.00	-4	6,498	-0.06%
2019/08/29	5	206.30	1	204.50	206.50	4	6,338	0.06%
2019/08/28	14	205.79	13	205.00	204.50	1	6,369	0.02%
2019/08/27	18	205.53	18	208.00	203.00	0	6,348	0.00%
2019/08/26	39.1	210.80	28	212.30	209.00	11.1	6,334	0.18%
2019/08/23	6	258.58	17	257.06	258.00	-11	6,231	-0.18%
2019/08/22	4.2	254.76	11	255.86	253.00	-6.8	6,180	-0.11%
2019/08/21	17.4	261.84	4	264.38	257.50	13.4	6,140	0.22%
2019/08/20	2	266.75	6	266.92	265.50	-4	6,076	-0.07%
2019/08/19	1	264.50	0	0.00	264.50	1	6,067	0.02%
2019/08/16	0	0.00	12	264.50	263.50	-12	6,169	-0.19%
2019/08/15	7	263.36	10	263.50	264.50	-3	6,197	-0.05%
2019/08/14	99	269.97	113	269.73	268.50	-14	6,242	-0.22%	大賣/
2019/08/13	0	0.00	2	266.75	266.50	-2	6,223	-0.03%
2019/08/12	120	266.91	146	265.59	268.50	-26	6,311	-0.41%	大買/大賣/
2019/08/08	123	255.75	131	255.28	257.00	-8	6,341	-0.13%	大買/大賣/
2019/08/07	18.1	253.88	10	251.20	250.50	8.1	6,380	0.13%
2019/08/06	136	257.41	130	256.30	258.50	6	6,530	0.09%	大買/大賣/
2019/08/05	23	263.54	19	263.55	260.00	4	6,653	0.06%
2019/08/02	17	259.44	22	258.70	257.50	-5	6,659	-0.08%
2019/08/01	34	266.82	35	266.47	266.00	-1	6,678	-0.01%
2019/07/31	14	261.96	15	262.87	266.00	-1	6,735	-0.01%
2019/07/30	74	263.46	79	263.69	264.50	-5	6,751	-0.07%
2019/07/29	4	258.00	3	258.33	258.50	1	6,693	0.01%
2019/07/26	3	257.50	1	259.53	259.50	2	6,791	0.03%
2019/07/25	7	254.64	6	257.08	258.00	1	6,811	0.01%
2019/07/24	10	257.50	8	257.81	255.50	2	6,857	0.03%
2019/07/23	12	257.29	16	255.81	255.00	-4	7,072	-0.06%
2019/07/22	10	254.05	0	0.00	253.00	10	7,114	0.14%
2019/07/19	23	259.91	18	257.67	257.50	5	7,278	0.07%
2019/07/18	10	261.20	3	261.33	259.00	7	7,308	0.10%
2019/07/17	5	267.80	7	267.50	267.00	-2	7,339	-0.03%
2019/07/16	1	268.50	7	270.43	269.50	-6	7,398	-0.08%
2019/07/15	16	267.19	15	267.67	267.50	1	7,462	0.01%
2019/07/12	3	271.50	6	272.58	273.50	-3	7,635	-0.04%
2019/07/11	6	272.17	3	272.17	271.50	3	7,939	0.04%
2019/07/10	12	267.17	16	267.34	269.00	-4	7,981	-0.05%
2019/07/09	39	266.72	23	266.63	264.00	16	7,998	0.20%
2019/07/08	2	275.50	6.1	275.75	275.00	-4.1	7,963	-0.05%
2019/07/05	61	278.27	58	276.77	278.00	3	8,066	0.04%
2019/07/04	26	277.52	46	277.77	277.00	-20	8,069	-0.25%
2019/07/03	56	271.28	49	271.79	270.00	7	8,107	0.09%
2019/07/02	22	272.30	12	271.63	271.50	10	8,194	0.12%
2019/07/01	17	270.76	22	271.48	272.50	-5	8,287	-0.06%
2019/06/28	9	263.94	9	264.83	264.00	0	8,235	0.00%
2019/06/27	4	268.50	21	269.05	267.50	-17	8,232	-0.21%
2019/06/26	5	264.70	6	265.25	266.00	-1	8,216	-0.01%
2019/06/25	53	264.61	40	263.79	263.50	13	8,208	0.16%
2019/06/24	2	268.00	5	269.00	271.00	-3	8,203	-0.04%
2019/06/21	20	268.53	6	269.50	267.50	14	8,223	0.17%
2019/06/20	40	271.83	52	272.50	270.00	-12	8,264	-0.15%
2019/06/19	8	261.81	12	263.88	264.00	-4	8,166	-0.05%
2019/06/18	27	258.50	23	258.07	258.00	4	8,118	0.05%
2019/06/17	5	254.20	19	258.97	261.00	-14	8,121	-0.17%
2019/06/14	8	251.00	9	250.33	251.00	-1	8,100	-0.01%
2019/06/13	11	246.55	8	247.50	247.00	3	8,139	0.04%
2019/06/12	4	248.13	4	248.50	249.00	0	8,412	0.00%
2019/06/11	3	249.17	13	249.54	251.50	-10	8,450	-0.12%
2019/06/10	3	249.17	3	249.00	251.00	0	8,413	0.00%
2019/06/06	24	249.10	15	248.90	245.00	9	8,470	0.11%
2019/06/05	30	265.25	30	267.22	256.00	0	8,406	0.00%
2019/06/04	17	263.88	12	265.46	263.50	5	8,298	0.06%
2019/06/03	9	259.67	11	261.45	262.00	-2	8,309	-0.02%
2019/05/31	10	255.95	16	257.88	261.00	-6	8,295	-0.07%
2019/05/30	17	253.65	4	257.88	251.00	13	8,268	0.16%
2019/05/29	51	254.36	66.1	250.77	255.00	-15.1	8,300	-0.18%
2019/05/28	3	245.83	1	247.00	245.50	2	8,516	0.02%
2019/05/27	47	243.59	49	245.09	245.00	-2	8,683	-0.02%
2019/05/24	20	244.53	16	242.94	242.00	4	8,740	0.05%
2019/05/23	18	243.33	26	243.90	244.50	-8	8,862	-0.09%
2019/05/22	17	257.32	42	255.96	253.50	-25	8,826	-0.28%
2019/05/21	7	255.71	12	255.58	258.00	-5	8,950	-0.06%
2019/05/20	2	250.50	2	253.50	251.50	0	8,962	0.00%
2019/05/17	29.1	249.76	30	251.65	249.50	-0.9	9,055	-0.01%
2019/05/16	34	253.60	32	249.81	249.00	2	9,151	0.02%
2019/05/15	12.1	260.22	14	261.71	259.00	-1.9	9,247	-0.02%
2019/05/14	22.1	255.16	20	256.78	258.00	2.1	9,619	0.02%
2019/05/13	44	271.63	31.1	264.37	259.50	12.9	9,767	0.13%
2019/05/10	27.1	282.79	28	284.05	280.50	-0.9	9,627	-0.01%
2019/05/09	22	289.89	22	287.68	286.00	0	9,500	0.00%
2019/05/08	30	288.72	32	290.22	294.50	-2	9,514	-0.02%
2019/05/07	11.1	295.68	19	296.84	293.00	-7.9	9,594	-0.08%
2019/05/06	20	292.58	16	293.88	293.50	4	9,807	0.04%
2019/05/03	16	299.09	16	298.50	300.00	0	9,747	0.00%
2019/05/02	11	301.68	7	302.57	303.50	4	9,674	0.04%
2019/04/30	30	302.30	27	301.67	304.50	3	9,690	0.03%
2019/04/29	133	308.36	122	304.17	300.50	11	9,725	0.11%	大買/大賣/
2019/04/26	101	318.26	101	318.51	319.00	0	9,583	0.00%	大買/大賣/
2019/04/25	162	309.34	169	311.99	321.50	-7	9,624	-0.07%	大買/大賣/
2019/04/24	81	321.20	71	319.18	319.50	10	9,552	0.10%
2019/04/23	78	323.01	64	321.85	321.50	14	9,640	0.15%
2019/04/22	111	330.27	101	328.07	327.50	10	9,626	0.10%	大買/大賣/
2019/04/19	82	331.39	79	331.84	333.50	3	9,748	0.03%
2019/04/18	112	341.94	74	338.74	331.00	38	9,862	0.39%	大買/
2019/04/17	185	339.28	223	343.14	345.00	-38	9,990	-0.38%	大買/大賣/
2019/04/16	1	330.50	5	332.80	332.50	-4	9,759	-0.04%
2019/04/15	31	329.60	36	330.94	330.50	-5	9,814	-0.05%
2019/04/12	101	327.69	91	326.90	326.00	10	10,131	0.10%	大買/
2019/04/11	151	331.90	149	331.05	329.00	2	10,283	0.02%	大買/大賣/
2019/04/10	77	327.62	70	328.69	329.00	7	10,265	0.07%
2019/04/09	129	330.15	125	330.65	330.00	4	10,321	0.04%	大買/大賣/
2019/04/08	23	328.70	9	331.17	324.50	14	10,433	0.13%
2019/04/03	9	329.56	35	329.70	330.00	-26	10,555	-0.25%
2019/04/02	21.2	322.05	1	325.00	320.00	20.2	10,591	0.19%
2019/04/01	7	321.57	9	322.78	321.00	-2	10,685	-0.02%
2019/03/29	23	325.87	13	323.46	323.00	10	10,728	0.09%
2019/03/28	37	323.80	40	322.79	322.00	-3	10,981	-0.03%
2019/03/27	65	323.43	41	324.09	324.00	24	11,222	0.21%
2019/03/26	34	321.51	35	322.89	323.00	-1	11,369	-0.01%
2019/03/25	57	318.48	53	318.04	318.00	4	11,539	0.03%
2019/03/22	121	335.91	116	333.52	331.00	5	11,684	0.04%	大買/大賣/
2019/03/21	92	334.09	93	334.26	334.50	-1	11,979	-0.01%
2019/03/20	55.4	334.27	45	334.91	334.50	10.4	12,400	0.08%
2019/03/19	112	335.04	96	333.99	333.50	16	12,527	0.13%	大買/
2019/03/18	21	343.81	13	346.69	341.00	8	12,700	0.06%
2019/03/15	21	346.98	35	348.96	345.50	-14	12,962	-0.11%
2019/03/14	12	336.88	16	339.56	339.00	-4	12,989	-0.03%
2019/03/13	6	333.25	14	334.68	338.00	-8	13,305	-0.06%
2019/03/12	90.1	337.69	87	335.49	332.00	3.1	13,549	0.02%
2019/03/11	45	336.84	48	338.22	339.50	-3	13,804	-0.02%
2019/03/08	45.2	330.19	46	332.21	336.50	-0.9	14,058	-0.01%
2019/03/07	68	331.46	61	333.06	336.00	7	14,258	0.05%
2019/03/06	19	341.79	20	345.05	339.50	-1	14,670	-0.01%
2019/03/05	61	342.39	41	340.83	340.00	20	15,102	0.13%
2019/03/04	40	344.83	43	345.55	349.50	-3	15,341	-0.02%
2019/02/27	79	350.41	37	348.03	346.00	42	15,421	0.27%
2019/02/26	91	380.97	95	376.13	372.00	-4	15,363	-0.03%
2019/02/25	12	377.08	9	379.22	375.00	3	15,588	0.02%
2019/02/22	27	378.17	18	381.11	375.50	9	15,898	0.06%
2019/02/21	46	373.37	56	374.02	381.00	-10	15,977	-0.06%
2019/02/20	26	376.65	27	377.50	373.00	-1	16,022	-0.01%
2019/02/19	16	369.81	7	370.50	368.00	9	16,155	0.06%
2019/02/18	111	369.41	114	371.58	371.50	-3	16,227	-0.02%	大買/大賣/
2019/02/15	157	366.17	152	361.47	360.00	5	16,313	0.03%	大買/大賣/
2019/02/14	96	377.15	90	380.14	375.50	6	16,411	0.04%
2019/02/13	153	372.57	155.1	374.60	382.50	-2.1	16,498	-0.01%	大買/大賣/
2019/02/12	154	346.34	176	348.31	352.00	-22	16,465	-0.13%	大買/大賣/
2019/02/11	26	323.75	34	325.37	328.00	-8	16,537	-0.05%
2019/01/30	48	322.04	49	324.24	321.50	-1	17,013	-0.01%
2019/01/29	55	320.35	39	320.77	321.00	16	17,472	0.09%
2019/01/28	31	333.19	34	333.62	328.00	-3	17,718	-0.02%
2019/01/25	73	320.66	71.1	325.81	328.50	1.9	18,290	0.01%
2019/01/24	42.2	316.65	43	315.63	315.00	-0.8	18,538	0.00%
2019/01/23	10	314.55	10	314.40	316.50	0	19,031	0.00%
2019/01/22	10	316.45	6	317.08	316.50	4	19,435	0.02%
2019/01/21	69	322.41	105	321.02	320.00	-36	19,803	-0.18%	大賣/
2019/01/18	14	317.61	9	317.44	318.50	5	20,210	0.02%
2019/01/17	23	318.76	22	320.80	313.50	1	20,494	0.00%
2019/01/16	9	317.06	19	316.95	317.50	-10	20,815	-0.05%
2019/01/15	4	313.63	16	312.75	314.00	-12	21,044	-0.06%
2019/01/14	13	304.50	10	306.10	307.00	3	21,175	0.01%
2019/01/11	179	310.94	179	307.76	306.00	0	21,492	0.00%	大買/大賣/
2019/01/10	73	306.73	52	304.70	304.50	21	21,530	0.10%
2019/01/09	193	308.04	213	307.02	303.50	-20	21,682	-0.09%	大買/大賣/
2019/01/08	12	296.04	7	294.86	294.00	5	21,582	0.02%
2019/01/07	9	297.72	27	297.69	296.50	-18	21,821	-0.08%
2019/01/04	171	290.13	148	290.47	289.50	23	22,086	0.10%	大買/大賣/
2019/01/03	42	309.52	31	310.13	303.00	11	22,148	0.05%
2019/01/02	36	316.75	18	318.83	314.00	18	22,326	0.08%
2018/12/28	27	321.24	21	321.07	319.00	6	22,743	0.03%
2018/12/27	97	325.79	94	323.78	321.00	3	23,057	0.01%
2018/12/26	112	331.58	110	328.62	314.00	2	23,010	0.01%	大買/大賣/
2018/12/25	59	323.62	59	325.75	328.50	0	22,973	0.00%
2018/12/24	60	322.61	63	325.56	331.00	-3	23,045	-0.01%
2018/12/22	6	324.58	10	323.60	322.50	-4	23,071	-0.02%
2018/12/21	63	313.42	66	315.90	328.00	-3	23,401	-0.01%
2018/12/20	48	311.82	46	315.48	314.00	2	23,379	0.01%
2018/12/19	78	324.54	83.2	323.28	320.00	-5.2	23,332	-0.02%
2018/12/18	65	314.37	60	316.76	320.00	5	23,364	0.02%
2018/12/17	101	316.83	110	319.38	321.50	-9	23,451	-0.04%	大買/大賣/
2018/12/14	41.1	308.74	35	306.90	320.00	6.1	23,654	0.03%
2018/12/13	83	321.37	86	317.77	314.50	-3	23,631	-0.01%
2018/12/12	70.1	341.25	66	341.02	338.50	4.1	23,390	0.02%
2018/12/11	95	326.15	93	327.40	332.00	2	23,313	0.01%
2018/12/10	84	330.35	77	331.18	323.50	7	23,451	0.03%
2018/12/07	89	352.44	80	354.91	356.50	9	23,309	0.04%
2018/12/06	79	359.46	61	352.89	349.50	18	23,214	0.08%
2018/12/05	33	385.33	40	387.03	388.00	-7	23,066	-0.03%
2018/12/04	116	410.84	114	404.83	401.50	2	23,116	0.01%	大買/大賣/
2018/12/03	15	395.77	55.1	404.21	407.00	-40.1	23,138	-0.17%
2018/11/30	34	365.29	11	365.45	370.00	23	23,150	0.10%
2018/11/29	74	366.53	109	367.94	359.50	-35	23,039	-0.15%	大賣/
2018/11/28	44	351.10	27	349.46	357.50	17	22,901	0.07%
2018/11/27	57	331.77	36	335.71	340.00	21	22,647	0.09%
2018/11/26	10	323.35	13	324.08	327.00	-3	22,440	-0.01%
2018/11/23	26	331.35	23	330.24	319.00	3	22,378	0.01%
2018/11/22	130	343.56	142	342.06	332.00	-12	22,313	-0.05%	大買/大賣/
2018/11/21	48	325.34	58	329.68	340.00	-10	22,117	-0.05%
2018/11/20	45	319.27	49	319.08	321.00	-4	21,995	-0.02%
2018/11/19	20	313.88	20	312.75	317.50	0	21,950	0.00%
2018/11/16	32	316.39	34.1	317.67	310.00	-2.1	21,979	-0.01%
2018/11/15	20	307.80	11	309.05	312.00	9	21,801	0.04%
2018/11/14	56	312.96	61	310.36	306.00	-5	21,837	-0.02%
2018/11/13	39	296.33	37	300.05	311.00	2	21,884	0.01%
2018/11/12	66	309.48	41	309.34	310.00	25	21,928	0.11%
2018/11/09	68	321.17	80	322.84	329.00	-12	21,966	-0.05%
2018/11/08	102	338.82	98	335.98	324.00	4	21,832	0.02%	大買/
2018/11/07	64	313.52	82	316.74	331.00	-18	21,787	-0.08%
2018/11/06	79	327.57	66	318.98	308.00	13	21,693	0.06%
2018/11/05	56	338.16	51	340.56	340.00	5	21,585	0.02%
2018/11/02	168	356.54	165	353.39	345.50	3	21,659	0.01%	大買/大賣/
2018/11/01	178	339.18	177	340.78	347.00	1	21,253	0.00%	大買/大賣/
2018/10/31	177	315.17	184.1	318.51	315.50	-7.1	20,947	-0.03%	大買/大賣/
2018/10/30	101.1	306.68	89	303.43	298.00	12.1	20,601	0.06%	大買/
2018/10/29	37	322.88	27	324.61	320.00	10	20,523	0.05%
2018/10/26	80	320.03	83	319.70	324.00	-3	20,366	-0.01%
2018/10/25	22	323.32	39	324.86	315.50	-17	20,022	-0.08%
2018/10/24	181.1	362.11	170	364.17	349.00	11.1	19,958	0.06%	大買/大賣/
2018/10/23	127	379.60	129	377.73	366.00	-2	19,663	-0.01%	大買/大賣/
2018/10/22	22	385.02	23	385.37	390.00	-1	19,377	-0.01%
2018/10/19	41	396.40	35	396.35	394.00	6	19,227	0.03%
2018/10/18	12	424.28	12	423.92	421.50	0	18,942	0.00%
2018/10/17	31	431.48	33	435.26	418.00	-2	18,861	-0.01%
2018/10/16	26	415.21	27	416.57	419.00	-1	18,685	-0.01%
2018/10/15	24	416.60	26	417.98	410.00	-2	18,626	-0.01%
2018/10/12	23	404.52	20	399.90	415.00	3	18,516	0.02%
2018/10/11	84	392.91	79	389.43	388.00	5	18,424	0.03%
2018/10/09	39	412.92	46	412.60	423.50	-7	18,235	-0.04%
2018/10/08	171	393.15	169	395.39	404.00	2	17,981	0.01%	大買/大賣/
2018/10/05	47	422.75	25	420.14	403.00	22	17,564	0.13%
2018/10/04	54	452.05	52	451.95	446.00	2	17,277	0.01%
2018/10/03	16	456.06	10	456.15	451.00	6	17,402	0.03%
2018/10/02	18	470.44	20	465.75	458.00	-2	17,240	-0.01%
2018/10/01	14	460.54	12	462.05	470.00	2	17,144	0.01%
2018/09/28	43	464.40	40	461.94	459.00	3	17,136	0.02%
2018/09/27	30	478.55	25.1	481.57	466.00	4.9	16,819	0.03%
2018/09/26	111	496.05	103	493.66	490.00	8	16,641	0.05%	大買/大賣/
2018/09/25	51	514.47	48	510.31	506.00	3	16,651	0.02%
2018/09/21	7	500.76	13	506.42	514.00	-6	16,571	-0.04%
2018/09/20	75	478.19	75	476.58	490.00	0	16,382	0.00%
2018/09/19	54.2	503.42	54	496.48	479.00	0.2	15,986	0.00%
2018/09/18	36	515.31	45	512.16	501.00	-9	15,768	-0.06%
2018/09/17	14	527.86	13	532.85	533.00	1	15,646	0.01%
2018/09/14	33	520.85	27	521.85	534.00	6	15,608	0.04%
2018/09/13	95.1	534.91	91	523.69	508.00	4.1	15,358	0.03%
2018/09/12	111	528.22	106	531.95	528.00	5	15,240	0.03%	大買/大賣/
2018/09/11	66	549.09	68	544.66	546.00	-2	15,244	-0.01%
2018/09/10	19.2	534.65	20	539.85	532.00	-0.8	15,046	-0.01%
2018/09/07	26.1	571.40	27	564.67	545.00	-0.9	14,799	-0.01%
2018/09/06	129	602.99	118	604.75	595.00	11	14,466	0.08%	大買/大賣/
2018/09/05	12	624.67	13	624.92	611.00	-1	14,238	-0.01%
2018/09/04	44	620.41	45.2	621.42	630.00	-1.2	14,222	-0.01%
2018/09/03	27	659.61	19.1	656.33	629.00	7.9	13,956	0.06%
2018/08/31	24.1	695.01	21	697.76	698.00	3.1	13,827	0.02%
2018/08/30	86	699.77	81	698.25	696.00	5	13,859	0.04%
2018/08/29	142	690.89	157	696.69	705.00	-15	13,851	-0.11%	大買/大賣/
2018/08/28	118	690.67	107	689.82	675.00	11	13,739	0.08%	大買/大賣/
2018/08/27	34	675.71	44	680.23	695.00	-10	13,582	-0.07%
2018/08/24	14	638.29	19	642.68	643.00	-5	13,402	-0.04%
2018/08/23	77	631.64	76	633.70	628.00	1	13,317	0.01%
2018/08/22	7	663.29	15	661.07	650.00	-8	13,214	-0.06%
2018/08/21	11	656.36	13.2	663.88	673.00	-2.2	13,070	-0.02%
2018/08/20	49	635.37	65	637.68	662.00	-16	12,901	-0.12%
2018/08/17	66.1	658.11	53	647.47	630.00	13.1	12,641	0.10%
2018/08/16	34	646.24	39	636.03	663.00	-5	12,302	-0.04%
2018/08/15	65	612.49	51	616.24	610.00	14	12,018	0.12%
2018/08/14	28	628.08	15	619.47	637.00	13	11,792	0.11%
2018/08/13	46	625.78	64	622.90	597.00	-18	11,467	-0.16%
2018/08/10	36.7	687.70	23	690.87	651.00	13.7	11,084	0.12%
2018/08/09	33	728.58	32.2	729.35	720.00	0.8	10,698	0.01%
2018/08/08	23.1	769.23	19.2	773.73	742.00	3.9	10,347	0.04%
2018/08/07	11.1	745.30	15.2	748.64	788.00	-4.2	10,030	-0.04%
2018/08/06	9	741.97	4.2	753.95	724.00	4.8	10,095	0.05%
2018/08/03	80	725.15	87.2	723.64	730.00	-7.2	10,156	-0.07%
2018/08/02	28	743.32	16.2	746.89	716.00	11.8	9,950	0.12%
2018/08/01	16	789.94	20.2	793.97	795.00	-4.2	9,883	-0.04%
2018/07/31	48	799.15	50.2	796.64	781.00	-2.2	9,829	-0.02%
2018/07/30	64.1	869.30	49.1	869.53	840.00	15	9,636	0.16%
2018/07/27	15.1	924.27	16.1	917.42	933.00	-1	9,581	-0.01%
2018/07/26	6	930.50	9.1	926.56	915.00	-3.1	9,643	-0.03%
2018/07/25	13	907.23	12.1	908.59	925.00	0.9	9,619	0.01%
2018/07/24	10	872.40	12.1	867.15	893.00	-2.1	9,720	-0.02%
2018/07/23	16	823.69	15.1	830.36	843.00	0.9	9,844	0.01%
2018/07/20	15.3	870.71	15.1	869.23	812.00	0.2	9,892	0.00%
2018/07/19	17	876.06	16.1	878.91	892.00	0.9	9,848	0.01%
2018/07/18	44	900.30	44.1	898.10	860.00	-0.1	9,781	0.00%
2018/07/17	43	926.95	36	925.80	904.00	7	9,682	0.07%
2018/07/16	9	982.67	5	973.79	962.00	4	9,580	0.04%
2018/07/13	14	1013.92	13	1011.15	998.00	1	9,632	0.01%
2018/07/12	24	987.63	19	991.01	1005.00	5	9,608	0.05%
2018/07/11	136	986.44	136	975.49	965.00	0	9,508	0.00%	大買/大賣/
2018/07/10	6	1029.17	5	1034.04	1045.00	1	9,173	0.01%
2018/07/09	11	1040.46	13	1037.69	1020.00	-2	9,168	-0.02%
2018/07/06	10	1138.00	9	1130.61	1175.00	1	9,120	0.01%
2018/07/05	21	1181.19	18	1180.24	1115.00	3	9,021	0.03%
2018/07/04	22	1170.00	25	1177.21	1180.00	-3	8,974	-0.03%
2018/07/03	34	1237.21	32	1242.79	1165.00	2	8,943	0.02%
2018/07/02	36	1205.42	35	1184.87	1230.00	1	8,742	0.01%
2018/06/29	11	1097.73	11.2	1094.98	1125.00	-0.2	8,658	0.00%
2018/06/28	7	1040.71	7	1044.29	1055.00	0	8,572	0.00%
2018/06/27	16	1058.13	20.2	1066.58	1020.00	-4.2	8,554	-0.05%
2018/06/26	10	959.70	11	969.64	1035.00	-1	8,482	-0.01%
2018/06/25	12	963.75	14	965.43	949.00	-2	8,446	-0.02%
2018/06/22	91.3	955.30	85	958.16	942.00	6.3	8,464	0.07%
2018/06/21	39.1	1021.18	35.5	1017.53	987.00	3.6	8,456	0.04%
2018/06/20	109	965.49	109	971.38	1010.00	0	8,485	0.00%	大買/大賣/
2018/06/19	7	1092.14	4	1115.00	1035.00	3	8,404	0.04%
2018/06/15	16	1077.50	17.1	1086.25	1135.00	-1.1	8,410	-0.01%
2018/06/14	10.3	1120.29	9	1128.78	1080.00	1.3	8,400	0.02%
2018/06/13	25	1092.60	23	1096.96	1130.00	2	8,377	0.02%
2018/06/12	22	1142.27	21	1142.62	1135.00	1	8,374	0.01%
2018/06/11	6	1219.12	5.1	1226.83	1210.00	1	8,254	0.01%
2018/06/08	5.5	1222.73	4	1207.50	1180.00	1.5	8,214	0.02%
2018/06/07	4	1160.00	4.1	1179.92	1230.00	-0.1	8,254	0.00%
2018/06/06	1	1065.50	2	1075.00	1125.00	-1	8,199	-0.01%
2018/06/05	9	1042.78	7	1023.15	1025.00	2	8,160	0.02%
2018/06/04	1	1020.08	8	1051.25	1070.00	-7	8,132	-0.09%
2018/06/01	11	966.45	10	976.40	982.00	1	8,189	0.01%
2018/05/31	5	1019.60	3.2	1033.00	951.00	1.8	8,259	0.02%
2018/05/30	2	1037.50	2	1022.50	1035.00	0	8,238	0.00%
2018/05/29	0	0.00	3.1	1058.88	1090.00	-3.1	8,203	-0.04%
2018/05/28	1	1060.00	2	1040.00	1065.00	-1	8,265	-0.01%
2018/05/25	3	962.00	4	964.75	969.00	-1	8,376	-0.01%
2018/05/24	6	897.17	5	880.00	913.00	1	8,482	0.01%
2018/05/23	7	936.29	2	982.40	883.00	5	8,545	0.06%
2018/05/21	3	970.00	0	0.00	974.00	3	8,574	0.03%
2018/05/18	0	0.00	2	875.50	886.00	-2	8,598	-0.02%
2018/05/17	3	844.67	0.2	844.00	844.00	2.8	8,572	0.03%
2018/05/16	4	928.48	2.4	920.80	926.00	1.6	8,565	0.02%
2018/05/15	16	993.06	13.1	998.77	1000.00	2.9	8,607	0.03%
2018/05/14	34	911.03	23.3	912.79	913.00	10.7	8,578	0.12%
2018/05/11	39	844.44	36.1	847.91	830.00	2.9	8,639	0.03%
2018/05/10	10	798.90	16	801.81	845.00	-6	8,382	-0.07%
2018/05/09	4	761.53	27.9	754.16	769.00	-23.8	8,193	-0.29%
2018/05/08	80	747.36	47	720.43	718.00	33	8,066	0.41%
2018/05/07	30	714.23	36	736.47	741.00	-6	7,911	-0.08%
2018/05/04	54	671.30	60	671.20	674.00	-6	7,867	-0.08%
2018/05/03	98	647.71	90	651.47	653.00	8	7,785	0.10%
2018/05/02	8	641.75	19	644.68	655.00	-11	7,734	-0.14%
2018/04/30	7	633.86	6	632.17	627.00	1	7,707	0.01%
2018/04/26	97	602.20	98	604.64	593.00	-1	7,738	-0.01%
2018/04/25	56	613.75	53	602.64	584.00	3	7,584	0.04%
2018/04/24	24	647.29	13	649.31	639.00	11	7,374	0.15%
2018/04/23	7	653.43	8	649.25	684.00	-1	7,193	-0.01%
2018/04/20	6	639.50	5	645.00	622.00	1	7,192	0.01%
2018/04/19	7	670.00	5.2	668.94	650.00	1.8	7,135	0.02%
2018/04/18	8	632.13	11	621.73	664.00	-3	6,969	-0.04%
2018/04/17	5	621.80	6	618.50	604.00	-1	6,938	-0.01%
2018/04/16	7	594.00	6	594.17	616.00	1	6,791	0.01%
2018/04/13	4.2	560.00	5	562.80	560.00	-0.8	6,736	-0.01%
2018/04/12	3	546.67	3	544.67	552.00	0	6,707	0.00%
2018/04/11	1	559.00	0	0.00	544.00	1	6,723	0.01%
2018/04/10	30	547.20	30	543.20	545.00	0	6,796	0.00%
2018/04/09	2	509.00	4	514.00	532.00	-2	6,716	-0.03%
2018/04/03	2	506.00	1	515.00	511.00	1	6,666	0.02%
2018/04/02	40	509.95	27	505.81	503.00	13	6,673	0.19%
2018/03/30	4	555.00	4	562.00	522.00	0	6,663	0.00%
2018/03/29	2	512.50	6	513.00	520.00	-4	6,608	-0.06%
2018/03/28	96	497.88	96	493.49	495.00	0	6,563	0.00%
2018/03/27	39	495.53	40	499.19	503.00	-1	6,542	-0.02%
2018/03/26	1	468.00	2	485.25	475.00	-1	6,466	-0.02%
2018/03/23	21	494.67	1	500.00	484.00	20	6,424	0.31%
2018/03/22	4	504.25	4	505.74	507.00	0	6,438	0.00%
2018/03/21	3	481.67	5	473.70	488.00	-2	6,366	-0.03%
2018/03/20	7	451.34	3	440.83	467.00	4	6,256	0.06%
2018/03/19	3	429.33	4	427.88	441.00	-1	6,150	-0.02%
2018/03/16	3	417.00	3	419.67	425.00	0	6,091	0.00%
2018/03/15	6	407.50	8	410.50	417.50	-2	6,030	-0.03%
2018/03/14	8	416.44	3	411.33	405.50	5	6,045	0.08%
2018/03/13	6	414.50	8	412.13	419.00	-2	6,009	-0.03%
2018/03/12	6	412.25	4	412.38	410.00	2	5,998	0.03%
2018/03/09	41	411.70	45	406.88	405.50	-4	5,986	-0.07%
2018/03/08	17	400.71	15	403.17	400.50	2	5,903	0.03%
2018/03/07	2	383.75	13	387.65	393.50	-11	5,856	-0.19%
2018/03/06	53	382.82	41	383.71	383.50	12	5,819	0.21%
2018/03/05	16	377.00	19	378.76	377.00	-3	6,084	-0.05%
2018/03/02	22	359.84	25	353.98	365.50	-3	6,006	-0.05%
2018/03/01	34	341.56	24	342.52	346.00	10	5,882	0.17%
2018/02/27	8	330.44	26	331.37	330.50	-18	5,833	-0.31%
2018/02/26	26	325.56	5	325.40	325.00	21	5,824	0.36%
2018/02/23	34	335.85	32	334.91	325.00	2	5,726	0.03%
2018/02/22	87	320.03	80	322.13	327.00	7	5,606	0.12%
2018/02/21	8	324.13	4	323.88	326.00	4	5,491	0.07%
2018/02/12	10	321.80	13	322.35	312.00	-3	5,437	-0.06%
2018/02/09	5.1	328.66	2	326.50	331.50	3.1	5,426	0.06%
2018/02/08	6	362.83	11	358.36	348.00	-5	5,406	-0.09%
2018/02/07	2	372.25	22	367.61	357.50	-20	5,364	-0.37%
2018/02/06	3	360.50	2	363.00	354.00	1	5,307	0.02%
2018/02/05	13	387.23	6	389.25	385.00	7	5,207	0.13%
2018/02/02	2	400.50	5	404.90	400.00	-3	5,176	-0.06%
2018/02/01	2	385.50	0	0.00	386.00	2	5,070	0.04%
2018/01/31	8	379.25	10	380.10	387.00	-2	5,049	-0.04%
2018/01/30	2	371.50	2	371.75	373.00	0	5,001	0.00%
2018/01/29	5	378.50	3	380.50	382.50	2	4,960	0.04%
2018/01/26	14	382.32	13	381.12	373.00	1	4,892	0.02%
2018/01/25	0	0.00	3	403.50	395.50	-3	4,805	-0.06%
2018/01/24	3	399.00	0	0.00	397.00	3	4,794	0.06%
2018/01/23	4	408.75	3	413.17	395.00	1	4,728	0.02%
2018/01/22	7	399.07	7	398.50	415.00	0	4,613	0.00%
2018/01/19	2	371.25	2.1	373.80	389.00	-0.1	4,490	0.00%
2018/01/18	8	362.94	8	364.81	362.00	0	4,482	0.00%
2018/01/17	3	354.50	2	353.50	355.00	1	4,397	0.02%
2018/01/16	26	349.50	24	346.96	360.50	2	4,332	0.05%
2018/01/15	6	359.08	5	362.40	354.00	1	4,165	0.02%
2018/01/12	6	384.00	7.2	386.09	375.00	-1.2	4,073	-0.03%
2018/01/11	4	389.25	4	390.88	386.50	0	4,022	0.00%
2018/01/10	5	388.20	8	385.94	379.50	-3	3,929	-0.08%
2018/01/09	2	397.00	1	391.50	394.00	1	3,907	0.03%
2018/01/05	5	396.60	2	403.49	404.00	3	3,856	0.08%
2018/01/04	17	397.82	19	399.08	398.50	-2	3,820	-0.05%
2018/01/03	4	388.00	5	372.40	389.00	-1	3,730	-0.03%
2018/01/02	0	0.00	3	344.17	354.00	-3	3,684	-0.08%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－10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－15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－16天前

...詳全文

國巨

券商分點績效/獲利分析

凱基-中港券商分點個股進出
凱基-中港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

凱基-中港 券商分點個股進出 凱基-中港 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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析