國巨 (2327)-凱基-三重券商分點個股進出

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－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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	0.5	625.00	0	624.00	625.00	0.5	2,467	0.02%
2024/04/30	1.1	627.33	1.6	629.41	625.00	-0.6	2,463	-0.02%
2024/04/29	0	0.00	6.4	628.79	631.00	-6.4	2,447	-0.26%
2024/04/26	2.1	616.02	10	616.50	615.00	-7.9	2,409	-0.33%
2024/04/25	0	0.00	1	618.00	615.00	-1	2,414	-0.04%
2024/04/24	0	0.00	1.1	623.76	624.00	-1.1	2,408	-0.04%
2024/04/23	0	0.00	1	611.73	607.00	-1	2,442	-0.04%
2024/04/22	10.1	607.99	3	605.33	599.00	7.1	2,430	0.29%
2024/04/19	17	589.82	1.1	585.27	588.00	15.9	2,393	0.67%
2024/04/18	5	589.00	0	0.00	593.00	5	2,348	0.21%
2024/04/17	0	593.00	0	0.00	593.00	0	2,342	0.00%
2024/04/16	6.2	586.31	4.3	587.19	585.00	1.9	2,348	0.08%
2024/04/15	2	605.01	0	603.00	602.00	2	2,322	0.09%
2024/04/12	1	616.00	2.1	620.27	618.00	-1.1	2,286	-0.05%
2024/04/11	1	612.00	0.1	611.00	609.00	0.9	2,256	0.04%
2024/04/10	1.9	620.09	1	625.00	621.00	0.9	2,230	0.04%
2024/04/09	0	620.00	1	622.99	615.00	-1	2,228	-0.04%
2024/04/08	2	620.98	1	628.98	617.00	1	2,225	0.05%
2024/04/03	3	615.34	1	617.00	614.00	2	2,189	0.09%
2024/04/02	0	0.00	1.1	615.91	616.00	-1.1	2,171	-0.05%
2024/04/01	1.1	624.86	6.9	616.64	622.00	-5.9	2,135	-0.27%
2024/03/29	1	593.00	5.6	597.47	591.00	-4.6	2,016	-0.23%
2024/03/28	0	589.00	2	588.50	594.00	-2	2,012	-0.10%
2024/03/27	0	576.00	0	0.00	581.00	0	2,001	0.00%
2024/03/26	2	576.00	0	0.00	577.00	2	2,007	0.10%
2024/03/25	1.1	585.99	1	584.00	582.00	0.1	1,987	0.01%
2024/03/22	1	578.00	1	586.00	588.00	0	1,970	0.00%
2024/03/21	3	575.33	6.6	582.43	585.00	-3.6	1,958	-0.18%
2024/03/20	0.1	579.00	2	581.00	579.00	-1.9	1,938	-0.10%
2024/03/19	8	576.88	0.1	577.00	578.00	7.9	2,018	0.39%
2024/03/18	1	584.00	0	0.00	586.00	1	2,040	0.05%
2024/03/14	0	0.00	0.1	586.00	584.00	-0.1	2,123	-0.01%
2024/03/13	1	582.00	6.2	580.18	583.00	-5.2	2,121	-0.25%
2024/03/12	1.2	577.39	3.2	576.91	578.00	-2.1	2,092	-0.10%
2024/03/11	1	563.01	1	566.00	566.00	0	2,078	0.00%
2024/03/08	3.3	563.45	8.1	566.24	565.00	-4.8	2,087	-0.23%
2024/03/07	1.1	558.64	0	0.00	556.00	1.1	2,034	0.05%
2024/03/06	0	0.00	10.1	556.01	556.00	-10.1	2,040	-0.49%
2024/03/05	13	550.54	0	0.00	549.00	13	2,074	0.63%
2024/03/04	8.1	556.20	0	0.00	556.00	8.1	2,094	0.39%
2024/03/01	3	568.00	1	570.00	563.00	2	2,148	0.09%
2024/02/29	1.1	551.88	2	555.48	558.00	-0.9	2,085	-0.04%
2024/02/27	4.1	540.30	0	0.00	539.00	4.1	2,137	0.19%
2024/02/26	0.5	545.79	0.1	546.00	547.00	0.4	2,124	0.02%
2024/02/23	3.2	545.19	0	0.00	541.00	3.2	2,119	0.15%
2024/02/22	0	553.00	1.6	556.00	552.00	-1.6	2,101	-0.08%
2024/02/21	2	556.00	1	555.00	556.00	1	2,096	0.05%
2024/02/20	0	552.00	2	553.00	554.00	-2	2,090	-0.09%
2024/02/19	1.1	544.88	2	549.50	551.00	-0.9	2,097	-0.04%
2024/02/16	3.2	541.78	0	0.00	543.00	3.2	2,094	0.15%
2024/02/15	0.1	547.56	0.8	554.98	551.00	-0.7	2,067	-0.03%
2024/02/05	2.2	549.95	0	0.00	550.00	2.2	2,061	0.10%
2024/02/02	0	555.00	0.3	555.00	555.00	-0.3	2,047	-0.02%
2024/01/31	0.2	548.91	0	0.00	552.00	0.2	2,025	0.01%
2024/01/30	6	552.01	0	558.00	550.00	6	2,035	0.29%
2024/01/29	0.4	555.60	0	0.00	558.00	0.4	2,030	0.02%
2024/01/26	0.1	554.33	0	0.00	552.00	0.1	2,033	0.00%
2024/01/25	0	556.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	0	557.00	0	0.00	553.00	0	2,098	0.00%
2024/01/23	0	559.00	0	0.00	560.00	0	2,114	0.00%
2024/01/22	0.1	559.00	0	0.00	556.00	0.1	2,117	0.00%
2024/01/19	1	559.00	0	0.00	564.00	1	2,127	0.05%
2024/01/18	1	558.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	0.1	565.00	0	0.00	559.00	0.1	2,125	0.00%
2024/01/16	1.1	567.90	1	564.00	564.00	0	2,054	0.00%
2024/01/15	1	576.94	1	575.77	576.00	0	2,039	0.00%
2024/01/12	1	560.00	0	561.00	560.00	1	2,035	0.05%
2024/01/11	0	553.00	1	554.00	554.00	-1	2,046	-0.05%
2024/01/10	0.2	556.47	0	0.00	555.00	0.2	2,064	0.01%
2024/01/09	0.1	566.54	0	0.00	565.00	0.1	2,090	0.00%
2024/01/08	0.1	580.00	0	0.00	572.00	0.1	2,080	0.00%
2024/01/05	1.4	573.53	0	0.00	572.00	1.4	2,086	0.07%
2024/01/04	0	577.00	0	0.00	577.00	0	2,125	0.00%
2024/01/03	2.1	578.10	0	0.00	578.00	2.1	2,127	0.10%
2024/01/02	1	590.04	0	0.00	587.00	1	2,110	0.05%
2023/12/28	0.1	595.00	2	598.00	597.00	-1.9	2,110	-0.09%
2023/12/27	1	601.00	0	0.00	601.00	1	2,114	0.05%
2023/12/25	0.2	594.00	0	594.00	594.00	0.2	2,137	0.01%
2023/12/22	0.4	596.35	1	592.02	596.00	-0.6	2,130	-0.03%
2023/12/21	0	610.00	0	0.00	607.00	0	2,113	0.00%
2023/12/19	0	614.93	0	0.00	616.00	0	2,106	0.00%
2023/12/18	0	622.00	0	0.00	620.00	0	2,095	0.00%
2023/12/15	1	630.95	1	632.00	633.00	0	2,091	0.00%
2023/12/14	0	629.06	0.2	629.60	634.00	-0.1	2,058	-0.01%
2023/12/13	0.1	606.14	0	0.00	605.00	0.1	1,990	0.00%
2023/12/12	3	623.00	4	619.25	619.00	-1	1,991	-0.05%
2023/12/11	1.1	615.55	5	612.56	614.00	-3.9	1,943	-0.20%
2023/12/08	0.1	598.00	3.7	601.38	601.00	-3.7	1,894	-0.19%
2023/12/06	1	603.00	1	605.00	595.00	0	1,901	0.00%
2023/12/04	0	0.00	1	596.00	599.00	-1	1,861	-0.05%
2023/12/01	0.2	595.95	0.3	594.00	597.00	-0.1	1,862	0.00%
2023/11/30	0.1	596.00	2.2	601.56	601.00	-2.1	1,869	-0.11%
2023/11/29	1	595.00	1.5	595.46	599.00	-0.5	1,847	-0.03%
2023/11/28	0	591.00	3.3	588.80	594.00	-3.3	1,921	-0.17%
2023/11/27	0	0.00	0	572.00	571.00	0	1,861	0.00%
2023/11/24	5	569.80	11.1	575.49	575.00	-6.1	1,859	-0.33%
2023/11/23	1	547.00	5	547.00	545.00	-4	1,763	-0.23%
2023/11/21	5	552.60	0	0.00	550.00	5	1,781	0.28%
2023/11/20	1	541.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	0	0.00	1	547.00	547.00	-1	1,777	-0.06%
2023/11/16	1	543.00	0	0.00	545.00	1	1,780	0.06%
2023/11/15	0	0.00	1	554.00	548.00	-1	1,768	-0.06%
2023/11/14	5	548.00	1	546.00	546.00	4	1,764	0.23%
2023/11/13	0	0.00	4.1	556.46	557.00	-4.1	1,781	-0.23%
2023/11/10	0	541.89	0	541.00	545.00	0	1,771	0.00%
2023/11/09	1	543.00	0	0.00	545.00	1	1,778	0.06%
2023/11/08	2	550.01	0	0.00	549.00	2	1,796	0.11%
2023/11/07	0	0.00	0.8	556.00	557.00	-0.8	1,799	-0.04%
2023/11/06	0	0.00	1	547.00	551.00	-1	1,789	-0.06%
2023/11/02	0	0.00	2.5	546.57	547.00	-2.5	1,778	-0.14%
2023/11/01	2	537.00	5.1	543.33	538.00	-3.1	1,760	-0.18%
2023/10/31	1	524.00	0.1	524.00	526.00	0.9	1,721	0.05%
2023/10/30	1	539.00	0	0.00	539.00	1	1,730	0.06%
2023/10/27	0	0.00	12.6	531.71	534.00	-12.6	1,733	-0.73%
2023/10/26	0.2	510.00	0	0.00	510.00	0.2	1,725	0.01%
2023/10/25	4	526.49	0	0.00	521.00	4	1,743	0.23%
2023/10/24	0	523.00	2.4	528.19	525.00	-2.4	1,751	-0.14%
2023/10/23	3	534.32	4	536.50	530.00	-1	1,790	-0.06%
2023/10/20	4.1	531.27	0	0.00	530.00	4.1	1,796	0.23%
2023/10/18	0	0.00	2	553.50	550.00	-2	1,839	-0.11%
2023/10/17	0	0.00	3.3	554.71	547.00	-3.3	1,808	-0.18%
2023/10/16	0	0.00	1	536.00	536.00	-1	1,782	-0.06%
2023/10/13	0	0.00	0.9	538.63	542.00	-0.9	1,824	-0.05%
2023/10/12	1	537.09	12.9	533.59	543.00	-11.9	1,840	-0.65%
2023/10/11	1	527.00	0.1	529.00	527.00	0.9	1,801	0.05%
2023/10/06	1	527.00	0.1	527.00	525.00	0.9	1,822	0.05%
2023/10/05	0	0.00	1.1	525.19	530.00	-1.1	1,819	-0.06%
2023/10/04	0.1	512.00	1	521.00	521.00	-0.9	1,828	-0.05%
2023/10/03	1	527.00	0	0.00	520.00	1	1,822	0.05%
2023/10/02	5	533.00	0.1	533.00	533.00	4.9	1,829	0.27%
2023/09/28	1	522.00	1	527.00	525.00	0	1,831	0.00%
2023/09/27	1	520.00	1	522.99	523.00	0	1,852	0.00%
2023/09/25	1	520.00	1	528.00	521.00	0	1,881	0.00%
2023/09/22	0	0.00	1	523.00	521.00	-1	1,870	-0.05%
2023/09/19	1	520.00	1	524.00	520.00	0	1,880	0.00%
2023/09/18	3	517.00	1.1	529.44	525.00	1.9	1,903	0.10%
2023/09/15	5	514.20	9.2	515.59	522.00	-4.2	1,898	-0.22%
2023/09/14	5	507.80	1.2	508.72	512.00	3.8	1,870	0.21%
2023/09/13	9	509.11	0	0.00	506.00	9	1,881	0.48%
2023/09/12	0	0.00	1	504.94	514.00	-1	1,892	-0.05%
2023/09/11	0	0.00	10	506.00	500.00	-10	1,896	-0.53%
2023/09/08	0	0.00	0.1	501.00	502.00	-0.1	1,918	-0.01%
2023/09/07	0	501.00	0	0.00	502.00	0	1,945	0.00%
2023/09/06	11	504.82	0	0.00	505.00	11	1,973	0.56%
2023/09/05	0	0.00	2.1	504.90	508.00	-2.1	1,979	-0.11%
2023/09/01	3.1	503.87	2.7	502.89	499.50	0.4	1,977	0.02%
2023/08/31	0	0.00	2.1	487.44	485.00	-2.1	1,904	-0.11%
2023/08/30	0	0.00	1	483.00	482.50	-1	1,928	-0.05%
2023/08/29	0.2	477.00	1	475.00	479.00	-0.8	1,976	-0.04%
2023/08/28	0	0.00	1.1	473.18	478.00	-1.1	2,013	-0.05%
2023/08/25	1	469.00	0	0.00	470.00	1	2,122	0.05%
2023/08/23	0	0.00	0.1	470.00	470.50	-0.1	2,265	0.00%
2023/08/22	0	0.00	1.1	466.86	466.00	-1.1	2,359	-0.05%
2023/08/16	1.1	449.96	0.1	452.00	448.50	1	2,520	0.04%
2023/08/15	1.1	457.27	0	0.00	453.00	1.1	2,548	0.04%
2023/08/14	1.4	457.10	0	0.00	457.00	1.4	2,577	0.05%
2023/08/10	0	0.00	1	466.50	467.00	-1	2,590	-0.04%
2023/08/09	0	468.50	0	0.00	465.50	0	2,594	0.00%
2023/08/02	0	467.00	0	0.00	463.00	0	2,653	0.00%
2023/07/31	1.1	461.18	0	0.00	459.50	1.1	2,652	0.04%
2023/07/28	0	0.00	2.1	467.87	471.50	-2.1	2,642	-0.08%
2023/07/27	1.1	455.02	0	0.00	456.00	1.1	2,603	0.04%
2023/07/26	2.5	452.15	0	0.00	449.50	2.5	2,598	0.10%
2023/07/24	1.3	458.88	0	0.00	457.50	1.3	2,572	0.05%
2023/07/21	2.1	473.62	0	0.00	473.50	2.1	2,539	0.08%
2023/07/19	0.2	488.25	0	0.00	486.00	0.2	2,551	0.01%
2023/07/18	4.2	490.48	0	0.00	489.00	4.2	2,621	0.16%
2023/07/17	0	0.00	4.8	500.50	503.00	-4.8	2,606	-0.18%
2023/07/14	0	0.00	1	496.50	495.50	-1	2,601	-0.04%
2023/07/13	0	497.00	6	490.92	491.00	-6	2,614	-0.23%
2023/07/12	0	0.00	3	495.50	497.00	-3	2,614	-0.11%
2023/07/11	0	0.00	1	495.00	496.50	-1	2,667	-0.04%
2023/07/07	1	486.50	0.1	493.00	491.50	0.9	2,763	0.03%
2023/07/04	4	496.50	0	0.00	497.50	4	2,763	0.14%
2023/07/03	1	499.50	0	0.00	499.50	1	2,747	0.04%
2023/06/30	1	493.00	0.2	493.50	491.50	0.8	2,748	0.03%
2023/06/29	1	490.00	1	495.50	495.00	0	2,752	0.00%
2023/06/27	0.1	488.45	1	486.00	487.00	-1	2,787	-0.03%
2023/06/26	10.2	486.54	8	486.24	486.00	2.2	2,801	0.08%
2023/06/21	0.1	492.00	0	0.00	491.00	0.1	2,822	0.00%
2023/06/19	2	498.50	5	498.00	498.00	-3	2,844	-0.11%
2023/06/16	6	506.17	10	509.00	506.00	-4	2,851	-0.14%
2023/06/15	15.1	510.32	7.1	505.86	510.00	8	2,843	0.28%
2023/06/14	2	501.50	1.8	500.44	499.50	0.2	2,833	0.01%
2023/06/13	0.6	495.83	0.1	495.50	495.00	0.5	2,851	0.02%
2023/06/12	0.4	490.50	0	0.00	488.00	0.4	2,910	0.01%
2023/06/09	1.1	493.35	0	0.00	492.50	1.1	2,944	0.04%
2023/06/08	1	494.00	0	0.00	494.00	1	2,967	0.03%
2023/06/06	1.1	502.22	6.3	507.73	502.00	-5.2	3,017	-0.17%
2023/06/05	1	509.00	1.4	518.78	519.00	-0.4	2,987	-0.01%
2023/06/02	0.1	506.43	3.3	503.30	506.00	-3.2	2,963	-0.11%
2023/06/01	6.1	499.89	0	0.00	500.00	6.1	2,944	0.21%
2023/05/31	0	0.00	0	502.00	508.00	0	2,953	0.00%
2023/05/30	2	495.75	0	0.00	496.00	2	2,868	0.07%
2023/05/26	0	0.00	0.5	501.00	502.00	-0.5	2,797	-0.02%
2023/05/25	0	0.00	0.3	495.00	507.00	-0.3	2,742	-0.01%
2023/05/23	0	0.00	0.5	492.88	493.50	-0.5	2,689	-0.02%
2023/05/22	4	491.63	0	0.00	493.00	4	2,684	0.15%
2023/05/19	0	496.00	0	503.00	495.50	0	2,674	0.00%
2023/05/18	0	494.50	0	0.00	500.00	0	2,777	0.00%
2023/05/17	1	490.00	0	0.00	488.50	1	2,793	0.04%
2023/05/16	2	492.50	0	0.00	491.00	2	2,854	0.07%
2023/05/15	0.1	490.00	0	0.00	488.00	0.1	2,865	0.00%
2023/05/10	0	496.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	1	495.00	0	0.00	500.00	1	2,957	0.03%
2023/05/08	1	507.00	0.1	506.00	504.00	0.9	2,943	0.03%
2023/05/05	3	503.33	1.1	505.93	506.00	1.9	2,957	0.06%
2023/05/02	0	502.00	0.6	502.00	502.00	-0.6	3,036	-0.02%
2023/04/28	1.1	499.73	1	496.00	496.00	0.1	3,122	0.00%
2023/04/26	12	491.83	0	0.00	495.00	12	3,150	0.38%
2023/04/25	4	493.47	5	493.50	490.50	-1	3,155	-0.03%
2023/04/24	2	504.00	2	506.00	507.00	0	3,135	0.00%
2023/04/21	2.6	501.76	1	499.00	495.50	1.6	3,149	0.05%
2023/04/20	0.5	522.54	10.3	519.00	518.00	-9.8	3,144	-0.31%
2023/04/19	0	535.00	0	0.00	535.00	0	3,233	0.00%
2023/04/18	1.1	548.82	1	538.00	538.00	0.1	3,290	0.00%
2023/04/17	0.2	542.00	0	542.03	542.00	0.2	3,321	0.01%
2023/04/14	4	550.50	3.2	552.86	553.00	0.8	3,301	0.02%
2023/04/13	5	546.60	3	542.67	542.00	2	3,262	0.06%
2023/04/12	4	540.50	4.2	544.20	542.00	-0.2	3,214	-0.01%
2023/04/11	0	0.00	1	530.00	527.00	-1	3,148	-0.03%
2023/04/10	1	531.00	1.5	530.00	530.00	-0.5	3,136	-0.02%
2023/04/07	0.4	516.00	0	521.00	516.00	0.4	3,105	0.01%
2023/04/06	0.1	520.00	0	522.00	520.00	0.1	3,098	0.00%
2023/03/31	1.1	530.72	1	534.00	529.00	0.1	3,095	0.00%
2023/03/30	0	520.00	0.8	522.00	520.00	-0.8	3,086	-0.03%
2023/03/29	1.1	520.55	2	520.00	520.00	-0.9	3,103	-0.03%
2023/03/28	1.1	531.00	1	533.00	531.00	0.1	3,146	0.00%
2023/03/27	1	531.97	1.1	531.82	533.00	-0.1	3,138	0.00%
2023/03/24	0.5	525.57	1.6	521.00	527.00	-1	3,153	-0.03%
2023/03/23	2	506.00	3	514.00	517.00	-1	3,147	-0.03%
2023/03/22	1	507.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	1	502.00	1	507.00	505.00	0	3,160	0.00%
2023/03/20	1.1	500.05	1.2	500.25	500.00	-0.1	3,157	0.00%
2023/03/17	1.2	490.16	0	0.00	496.00	1.2	3,177	0.04%
2023/03/16	0.2	485.00	0	0.00	486.50	0.2	3,182	0.01%
2023/03/15	2.6	503.27	2	492.00	492.00	0.6	3,179	0.02%
2023/03/14	9.3	507.75	2	505.00	505.00	7.3	3,132	0.23%
2023/03/13	0.1	512.00	0	0.00	519.00	0.1	3,134	0.00%
2023/03/10	1.5	524.27	0	0.00	518.00	1.5	3,165	0.05%
2023/03/09	1.2	543.42	0	0.00	541.00	1.2	3,173	0.04%
2023/03/08	0.2	553.00	0	0.00	550.00	0.2	3,208	0.01%
2023/03/07	1	555.04	0	0.00	559.00	1	3,204	0.03%
2023/03/06	0	0.00	1.1	553.18	557.00	-1.1	3,199	-0.03%
2023/03/03	1.1	542.64	1.1	547.82	539.00	0	3,168	0.00%
2023/03/02	1.1	531.08	0	0.00	531.00	1.1	3,150	0.03%
2023/03/01	2.1	528.24	1	537.00	538.00	1.1	3,141	0.04%
2023/02/23	3.3	542.78	0	0.00	543.00	3.3	3,113	0.10%
2023/02/22	3.2	542.13	2	541.00	541.00	1.2	3,120	0.04%
2023/02/21	1.1	561.82	1	560.00	560.00	0.1	3,121	0.00%
2023/02/20	1.1	567.90	0	0.00	561.00	1.1	3,188	0.03%
2023/02/17	1.2	574.61	1.6	568.63	569.00	-0.4	3,234	-0.01%
2023/02/16	6	574.00	8.6	573.36	575.00	-2.6	3,252	-0.08%
2023/02/15	0	0.00	1	545.00	545.00	-1	3,223	-0.03%
2023/02/14	2.1	530.20	8	538.16	540.00	-5.9	3,220	-0.18%
2023/02/13	1	511.00	1	514.00	516.00	0	3,261	0.00%
2023/02/10	1	513.00	2.9	510.17	516.00	-1.9	3,293	-0.06%
2023/02/09	4.3	512.10	56.9	510.05	511.00	-52.6	3,308	-1.59%
2023/02/08	2	530.50	0	0.00	531.00	2	3,286	0.06%
2023/02/06	0.1	535.00	0	533.00	533.00	0.1	3,371	0.00%
2023/02/03	0	0.00	0.8	542.00	540.00	-0.8	3,427	-0.02%
2023/02/02	0	0.00	3	540.33	541.00	-3	3,458	-0.09%
2023/01/31	1	538.00	5.1	539.55	540.00	-4.1	3,468	-0.12%
2023/01/30	3	532.33	1	532.04	532.00	2	3,436	0.06%
2023/01/17	2	518.00	3	519.00	519.00	-1	3,372	-0.03%
2023/01/16	0	0.00	0.1	513.00	513.00	-0.1	3,347	0.00%
2023/01/13	3.2	522.61	4	517.00	514.00	-0.8	3,380	-0.02%
2023/01/12	0.1	519.00	1.2	518.00	520.00	-1.1	3,399	-0.03%
2023/01/11	0	0.00	0.8	524.00	528.00	-0.8	3,430	-0.02%
2023/01/10	2.1	529.95	4.3	531.00	535.00	-2.2	3,429	-0.07%
2023/01/09	2.1	513.05	18.5	520.40	525.00	-16.4	3,404	-0.48%
2023/01/06	2	489.00	5.3	494.61	496.00	-3.3	3,316	-0.10%
2023/01/05	1	485.00	2.5	484.58	485.50	-1.5	3,296	-0.04%
2022/12/27	1	467.50	1	471.00	464.50	0	3,470	0.00%
2022/12/26	2	465.00	2	462.50	462.50	0	3,473	0.00%
2022/12/23	0.2	458.96	0	0.00	460.00	0.2	3,489	0.01%
2022/12/22	1	462.50	1	466.00	466.50	0	3,506	0.00%
2022/12/21	0	455.00	0	0.00	454.50	0	3,514	0.00%
2022/12/20	3.1	472.19	4.9	463.10	455.50	-1.8	3,547	-0.05%
2022/12/19	2	484.00	2	472.00	472.00	0	3,539	0.00%
2022/12/16	1.1	482.36	0	0.00	480.50	1.1	3,536	0.03%
2022/12/15	3	491.00	3	497.00	495.00	0	3,506	0.00%
2022/12/12	1	479.00	1	476.50	485.50	0	3,583	0.00%
2022/12/09	2	489.00	2	479.00	479.00	0	3,600	0.00%
2022/12/08	0	482.00	0	484.73	478.50	0	3,599	0.00%
2022/12/07	0.2	482.25	0	0.00	484.50	0.2	3,592	0.00%
2022/12/06	1	488.76	0.2	490.00	491.00	0.8	3,580	0.02%
2022/12/05	1	500.97	1.7	501.74	502.00	-0.7	3,582	-0.02%
2022/12/02	2	487.00	6	489.58	489.50	-4	3,542	-0.11%
2022/12/01	6.1	477.57	10.3	474.78	473.00	-4.2	3,544	-0.12%
2022/11/30	2	456.75	4.5	459.99	463.00	-2.5	3,479	-0.07%
2022/11/28	0	437.50	0	0.00	437.50	0	3,412	0.00%
2022/11/25	0	445.00	1.3	445.97	445.00	-1.3	3,397	-0.04%
2022/11/24	2	452.00	0	0.00	452.00	2	3,392	0.06%
2022/11/23	0	449.00	0	0.00	449.00	0	3,382	0.00%
2022/11/22	0	456.00	0	0.00	458.00	0	3,373	0.00%
2022/11/21	1.1	459.90	1	454.00	454.00	0.1	3,392	0.00%
2022/11/18	0	0.00	0.1	454.00	453.50	-0.1	3,373	0.00%
2022/11/17	2	463.50	2.3	462.78	466.00	-0.3	3,349	-0.01%
2022/11/16	2	461.00	5	457.50	461.00	-3	3,355	-0.09%
2022/11/15	3	446.33	7.4	452.53	455.00	-4.4	3,294	-0.13%
2022/11/14	4	439.75	1	440.50	439.50	3	3,241	0.09%
2022/11/11	3.1	448.13	4	448.88	445.50	-0.9	3,187	-0.03%
2022/11/10	1.2	419.97	1	419.50	421.50	0.2	3,081	0.01%
2022/11/09	9.1	411.38	9	417.50	424.00	0	3,065	0.00%
2022/11/08	1	396.50	5.1	390.87	393.50	-4.1	3,012	-0.13%
2022/11/07	4.1	386.57	0.8	389.50	382.00	3.3	2,984	0.11%
2022/11/04	1.1	388.10	1	391.00	389.50	0.1	2,986	0.00%
2022/11/03	1.1	389.48	4.7	384.50	389.50	-3.7	2,937	-0.13%
2022/11/02	4.2	382.02	2	381.00	381.50	2.2	2,891	0.08%
2022/11/01	8.3	367.44	7	374.51	379.00	1.2	2,863	0.04%
2022/10/31	1.2	340.05	1	344.49	367.00	0.1	2,807	0.00%
2022/10/19	0	0.00	1.5	275.38	268.00	-1.5	2,763	-0.05%
2022/10/18	0	0.00	2.7	282.07	278.50	-2.7	2,727	-0.10%
2022/10/17	0	0.00	13	269.50	278.50	-13	2,718	-0.48%
2022/10/14	7	278.00	0	0.00	277.50	7	2,742	0.26%
2022/10/13	0.1	272.00	10	264.00	264.00	-9.9	2,756	-0.36%
2022/10/12	0	0.00	7	266.14	270.50	-7	2,754	-0.25%
2022/10/11	3	276.20	0	0.00	272.50	3	2,742	0.11%
2022/10/07	4	287.63	2	287.00	287.00	2	2,735	0.07%
2022/10/06	20	297.50	21	294.67	294.50	-1	2,719	-0.04%
2022/10/05	15	295.17	4	298.38	297.50	11	2,752	0.40%
2022/10/04	50	288.50	51	287.53	287.50	-1	2,772	-0.04%
2022/10/03	30	278.83	30	281.60	281.00	0	2,786	0.00%
2022/09/30	2	266.25	1	264.00	269.00	1	2,830	0.04%
2022/09/29	16	279.66	0	0.00	271.00	16	2,818	0.57%
2022/09/28	0.2	287.00	0	0.00	285.00	0.2	2,767	0.01%
2022/09/27	0	0.00	1	303.00	300.00	-1	2,795	-0.04%
2022/09/26	0.3	299.00	0	0.00	297.00	0.3	2,853	0.01%
2022/09/22	2.1	322.05	0	0.00	322.50	2.1	2,962	0.07%
2022/09/15	1	336.00	2	336.99	338.00	-1	2,977	-0.03%
2022/09/14	6	323.58	5	326.00	325.00	1	2,956	0.03%
2022/09/13	1	335.00	2	333.00	333.00	-1	2,951	-0.03%
2022/09/12	4	336.13	4	332.75	333.00	0	2,987	0.00%
2022/09/08	1	334.50	2	333.25	335.00	-1	2,968	-0.03%
2022/09/07	0	318.00	0	0.00	316.00	0	2,901	0.00%
2022/09/06	0.2	313.78	0	0.00	316.00	0.2	2,909	0.01%
2022/09/05	0	0.00	0.1	309.00	308.50	-0.1	2,920	0.00%
2022/09/02	0.1	315.04	0.1	314.50	312.50	0	2,913	0.00%
2022/09/01	1	317.50	0	0.00	317.00	1	2,885	0.03%
2022/08/30	0	318.00	0	0.00	317.50	0	2,851	0.00%
2022/08/29	0	0.00	0	315.00	317.50	0	2,832	0.00%
2022/08/26	1	332.50	0	0.00	332.00	1	2,781	0.04%
2022/08/25	2	326.50	1	327.00	326.00	1	2,770	0.04%
2022/08/24	0	324.50	0	0.00	324.00	0	2,780	0.00%
2022/08/23	2	323.25	0	0.00	324.00	2	2,838	0.07%
2022/08/22	0	328.50	0	0.00	327.00	0	2,845	0.00%
2022/08/19	0.1	330.50	0	0.00	332.00	0.1	2,847	0.00%
2022/08/18	0.2	326.01	0	0.00	327.50	0.2	2,833	0.01%
2022/08/17	2	329.00	1	327.50	329.00	1	2,822	0.04%
2022/08/16	1	334.94	0	0.00	332.50	1	2,801	0.04%
2022/08/15	0	0.00	1	334.96	334.50	-1	2,800	-0.04%
2022/08/11	0	0.00	1.1	325.45	326.50	-1.1	2,769	-0.04%
2022/08/09	0.1	324.30	0	0.00	325.00	0.1	2,791	0.00%
2022/08/05	2	322.00	2	322.00	323.00	0	2,818	0.00%
2022/08/04	1.1	317.36	1	314.50	317.00	0.1	2,824	0.00%
2022/08/02	0.1	329.00	0	0.00	325.50	0.1	2,804	0.00%
2022/08/01	0.7	341.00	0	0.00	341.00	0.7	2,776	0.02%
2022/07/28	1	340.50	0	0.00	340.50	1	2,792	0.04%
2022/07/27	0.1	341.00	0	0.00	342.50	0.1	2,786	0.00%
2022/07/22	0	333.29	0	0.00	333.50	0	2,810	0.00%
2022/07/21	4	326.50	3.2	329.72	336.50	0.8	2,826	0.03%
2022/07/20	0	0.00	10	328.50	322.50	-10	2,791	-0.36%
2022/07/18	0	0.00	0	323.00	326.50	0	2,759	0.00%
2022/07/15	0	0.00	0	320.50	318.50	0	2,725	0.00%
2022/07/14	0	0.00	0.2	322.00	320.00	-0.2	2,711	-0.01%
2022/07/13	6	317.83	4.1	318.12	318.00	2	2,698	0.07%
2022/07/12	5.2	311.04	5	310.10	309.00	0.2	2,648	0.01%
2022/07/08	5.1	309.41	3.1	307.81	308.50	2	2,561	0.08%
2022/07/07	1	291.00	0	0.00	291.00	1	2,477	0.04%
2022/07/06	1	286.00	2	283.75	280.00	-1	2,465	-0.04%
2022/07/05	4	285.00	5	284.80	284.50	-1	2,455	-0.04%
2022/07/04	10	280.90	7	281.79	278.00	3	2,403	0.13%
2022/07/01	0	294.50	14	290.47	282.00	-14	2,373	-0.59%
2022/06/30	0.5	312.56	0	0.00	308.00	0.5	2,292	0.02%
2022/06/29	1	321.52	0	0.00	325.00	1	2,259	0.04%
2022/06/28	1	332.00	0	0.00	332.00	1	2,242	0.04%
2022/06/27	0	0.00	1	337.50	341.50	-1	2,254	-0.04%
2022/06/24	1	336.50	0	0.00	328.00	1	2,231	0.04%
2022/06/23	0.1	328.50	5	332.00	331.50	-5	2,215	-0.22%
2022/06/22	0.1	345.00	0	0.00	335.50	0.1	2,187	0.00%
2022/06/21	0.2	348.50	0	0.00	353.00	0.2	2,166	0.01%
2022/06/20	0.2	344.62	1	342.00	342.00	-0.8	2,165	-0.04%
2022/06/17	1.1	353.72	1	355.50	354.00	0.1	2,161	0.00%
2022/06/16	9.2	383.71	8	376.13	368.00	1.2	2,151	0.06%
2022/06/15	0	0.00	3	379.17	383.50	-3	2,264	-0.13%
2022/06/14	5.2	378.59	2	377.00	377.00	3.2	2,317	0.14%
2022/06/13	0.3	387.22	2	387.50	384.00	-1.7	2,303	-0.08%
2022/06/10	0	401.00	0	0.00	400.00	0	2,301	0.00%
2022/06/09	0	403.33	1	404.00	405.00	-1	2,318	-0.04%
2022/06/08	0	409.58	0	0.00	403.00	0	2,314	0.00%
2022/06/06	0	0.00	1	403.00	410.50	-1	2,346	-0.04%
2022/06/02	0	0.00	1	405.50	407.00	-1	2,374	-0.04%
2022/06/01	1	406.50	0	0.00	405.00	1	2,432	0.04%
2022/05/31	0	0.00	3	400.00	405.00	-3	2,444	-0.12%
2022/05/30	0	0.00	1	398.50	399.50	-1	2,397	-0.04%
2022/05/25	0.1	387.50	0	0.00	387.50	0.1	2,482	0.00%
2022/05/24	1	385.00	0	0.00	382.00	1	2,548	0.04%
2022/05/23	1	390.00	0	0.00	390.00	1	2,586	0.04%
2022/05/20	0	0.00	1	400.50	395.00	-1	2,622	-0.04%
2022/05/19	0	396.00	3	397.00	398.00	-3	2,634	-0.11%
2022/05/18	8	404.81	6	402.17	401.00	2	2,643	0.08%
2022/05/17	5	389.20	3	394.33	397.00	2	2,639	0.08%
2022/05/13	0	0.00	2	383.50	383.00	-2	2,612	-0.08%
2022/05/12	6.1	384.48	1	386.50	378.00	5.1	2,629	0.19%
2022/05/11	1	393.01	1	391.00	392.00	0	2,631	0.00%
2022/05/10	0.1	394.50	0	0.00	392.50	0.1	2,684	0.00%
2022/05/05	0	0.00	1	417.00	417.00	-1	2,680	-0.04%
2022/05/04	4	408.00	0	0.00	408.50	4	2,693	0.15%
2022/05/03	0	0.00	6.1	404.73	406.50	-6.1	2,731	-0.22%
2022/04/29	7	405.93	6.1	402.43	404.50	0.9	2,759	0.03%
2022/04/27	0	0.00	5	399.00	407.00	-5	2,815	-0.18%
2022/04/26	2	397.50	2.1	397.33	399.00	-0.1	2,847	0.00%
2022/04/25	0	0.00	0	396.00	393.50	0	2,931	0.00%
2022/04/19	0.2	412.19	1	414.00	413.00	-0.8	3,081	-0.03%
2022/04/15	1	400.00	0	0.00	405.00	1	3,190	0.03%
2022/04/14	0	0.00	0.1	405.00	406.00	-0.1	3,274	0.00%
2022/04/13	0.1	400.36	0	0.00	401.00	0.1	3,356	0.00%
2022/04/12	1.1	391.14	0	0.00	393.00	1.1	3,491	0.03%
2022/04/11	0.1	407.30	0	0.00	398.00	0.1	3,799	0.00%
2022/04/08	5.2	414.15	3	413.00	413.00	2.2	3,859	0.06%
2022/04/07	6	411.00	12.1	418.93	409.00	-6.1	3,871	-0.16%
2022/04/06	1	420.00	0	0.00	423.50	1	3,865	0.03%
2022/04/01	0	0.00	9	425.39	426.00	-9	3,930	-0.23%
2022/03/31	1	439.00	3	436.00	434.00	-2	3,953	-0.05%
2022/03/30	0	0.00	5.2	438.55	440.00	-5.2	3,984	-0.13%
2022/03/28	0.1	427.25	1	431.50	431.50	-0.9	4,080	-0.02%
2022/03/25	6	433.83	1	435.00	430.50	5	4,082	0.12%
2022/03/23	1	433.50	1.3	434.56	433.00	-0.3	4,085	-0.01%
2022/03/22	2	431.25	3	426.83	432.00	-1	4,078	-0.02%
2022/03/21	1	421.00	0	0.00	418.50	1	4,040	0.02%
2022/03/18	1.2	420.11	7	422.21	423.50	-5.8	4,022	-0.14%
2022/03/17	1	440.00	6.1	435.29	445.50	-5.1	3,898	-0.13%
2022/03/16	0	419.50	0.5	421.50	417.50	-0.5	3,845	-0.01%
2022/03/15	2.1	420.87	1	426.00	420.00	1.1	3,842	0.03%
2022/03/14	1	432.00	8	436.50	436.00	-7	3,836	-0.18%
2022/03/11	0	433.00	1	431.50	434.00	-1	3,873	-0.03%
2022/03/10	1	433.00	3	435.33	436.00	-2	3,901	-0.05%
2022/03/09	0	421.00	18	423.03	423.50	-18	3,908	-0.46%
2022/03/08	1.4	418.85	0	0.00	414.50	1.4	3,907	0.03%
2022/03/07	12.1	430.98	8	428.50	427.00	4.1	3,897	0.11%
2022/03/04	16.1	452.52	1	455.50	450.50	15.1	3,893	0.39%
2022/03/03	7	460.00	1	464.00	459.50	6	3,924	0.15%
2022/03/02	0	0.00	1.1	460.00	462.50	-1.1	3,956	-0.03%
2022/03/01	2	463.94	6.1	459.93	465.00	-4	3,973	-0.10%
2022/02/25	8.6	446.58	1	446.50	451.50	7.6	3,971	0.19%
2022/02/24	0.2	452.81	0	0.00	448.00	0.2	3,958	0.01%
2022/02/23	3.2	464.37	2	466.00	463.50	1.2	3,927	0.03%
2022/02/22	2	467.50	0	0.00	469.50	2	3,930	0.05%
2022/02/21	1	466.50	8	476.19	479.50	-7	3,963	-0.18%
2022/02/18	0.3	472.83	0	476.00	473.00	0.3	4,013	0.01%
2022/02/17	2.2	474.93	2	467.50	467.50	0.2	4,028	0.00%
2022/02/16	2	470.00	2	472.50	472.50	0	4,053	0.00%
2022/02/15	0.1	466.33	0	0.00	464.50	0.1	4,054	0.00%
2022/02/14	0.2	468.01	1	466.50	464.00	-0.8	4,050	-0.02%
2022/02/11	1.1	481.86	2	479.50	482.00	-0.9	4,043	-0.02%
2022/02/10	8.2	474.69	6.1	479.47	489.50	2.1	4,046	0.05%
2022/02/09	1	460.52	1	462.50	466.00	0	4,002	0.00%
2022/02/08	1	456.50	0	0.00	456.50	1	4,004	0.02%
2022/01/26	2	457.75	4	457.63	459.00	-2	4,047	-0.05%
2022/01/25	4.1	455.37	3	451.50	451.00	1.1	4,146	0.03%
2022/01/24	1.2	460.51	0	0.00	463.00	1.2	4,130	0.03%
2022/01/21	3.3	470.26	3	470.06	469.50	0.3	4,123	0.01%
2022/01/20	4.1	485.84	2	481.50	481.50	2.1	4,162	0.05%
2022/01/19	7.1	491.78	3	488.17	487.50	4.1	4,149	0.10%
2022/01/18	6	509.67	55.1	512.38	502.00	-49.1	4,118	-1.19%
2022/01/17	56	495.88	4	494.88	501.00	52	4,049	1.28%
2022/01/14	4.2	483.02	3.1	488.47	492.00	1	4,047	0.03%
2022/01/13	6.1	502.45	3	497.83	498.00	3.1	4,035	0.08%
2022/01/12	2	506.00	7	508.14	510.00	-5	4,026	-0.12%
2022/01/11	6.2	511.01	0.3	508.06	501.00	5.9	4,009	0.15%
2022/01/10	2	515.00	0	0.00	519.00	2	3,956	0.05%
2022/01/07	3.1	519.14	3.1	520.53	515.00	0.1	3,941	0.00%
2022/01/06	3	522.34	4	523.50	523.00	-1	3,850	-0.03%
2022/01/05	2.2	527.04	3.3	529.88	535.00	-1.1	3,789	-0.03%
2022/01/04	3	510.69	16.4	515.44	533.00	-13.4	3,671	-0.36%
2022/01/03	0	0.00	13	491.04	491.00	-13	3,353	-0.39%
2021/12/30	0	0.00	2	477.50	479.50	-2	3,300	-0.06%
2021/12/29	11	472.95	0	474.00	474.00	11	3,332	0.33%
2021/12/28	3	479.67	1	483.00	478.00	2	3,367	0.06%
2021/12/27	0	0.00	12	479.92	481.50	-12	3,348	-0.36%
2021/12/24	4	473.25	30	478.63	473.00	-26	3,395	-0.77%
2021/12/23	31.5	472.10	12.2	474.67	476.00	19.3	3,393	0.57%
2021/12/22	0.2	468.33	9.1	465.42	469.50	-8.9	3,393	-0.26%
2021/12/21	0	0.00	7	453.00	455.00	-7	3,368	-0.21%
2021/12/20	0	0.00	1	449.50	448.00	-1	3,366	-0.03%
2021/12/17	5.1	448.02	1	447.00	447.00	4.1	3,378	0.12%
2021/12/16	1	452.00	6	452.42	451.00	-5	3,379	-0.15%
2021/12/15	1	450.00	1.1	454.85	450.50	-0.1	3,400	0.00%
2021/12/14	0	0.00	5.2	448.60	448.50	-5.2	3,425	-0.15%
2021/12/13	0.1	455.98	0	0.00	456.50	0.1	3,448	0.00%
2021/12/10	4.1	447.93	7	448.51	447.50	-2.9	3,480	-0.08%
2021/12/09	4	451.50	1.4	454.79	453.50	2.6	3,497	0.07%
2021/12/08	10.2	456.55	11	456.55	454.50	-0.8	3,501	-0.02%
2021/12/07	12.2	457.36	2.4	459.05	456.00	9.8	3,505	0.28%
2021/12/06	2.1	467.31	0	0.00	465.00	2.1	3,491	0.06%
2021/12/03	0	0.00	1	472.00	472.50	-1	3,533	-0.03%
2021/12/02	0.1	465.00	0	0.00	465.00	0.1	3,524	0.00%
2021/12/01	4	458.88	16	463.66	465.00	-12	3,536	-0.34%
2021/11/30	4	459.88	5	468.40	456.50	-1	3,534	-0.03%
2021/11/29	1	446.00	1	457.00	459.50	0	3,527	0.00%
2021/11/26	0	0.00	6.1	456.24	452.00	-6.1	3,537	-0.17%
2021/11/25	9.1	467.51	6	471.42	465.00	3.1	3,565	0.09%
2021/11/24	1	468.00	0	0.00	468.00	1	3,593	0.03%
2021/11/23	2	460.25	1	460.00	463.00	1	3,634	0.03%
2021/11/22	2	461.00	2	464.75	466.00	0	3,701	0.00%
2021/11/19	0	0.00	16.2	457.41	463.00	-16.2	3,720	-0.44%
2021/11/18	11	454.41	5	454.00	456.00	6	3,746	0.16%
2021/11/17	3.2	447.66	2.1	441.82	448.00	1.1	3,775	0.03%
2021/11/16	0	440.50	0	439.00	436.50	0	3,871	0.00%
2021/11/12	2.1	430.37	1	436.00	429.50	1.1	4,155	0.03%
2021/11/11	0	0.00	8	429.06	429.50	-8	4,196	-0.19%
2021/11/10	8.1	431.32	3	429.67	430.00	5.1	4,274	0.12%
2021/11/09	6	423.00	3	426.17	429.00	3	4,380	0.07%
2021/11/08	1	420.99	0	0.00	419.00	1	4,358	0.02%
2021/11/04	1.1	424.89	1.1	421.91	423.00	0	4,430	0.00%
2021/11/03	3.1	422.35	4.1	418.23	422.50	-1	4,458	-0.02%
2021/11/02	16.3	415.42	12	410.38	410.00	4.3	4,405	0.10%
2021/11/01	2	429.25	3	429.17	427.00	-1	4,322	-0.02%
2021/10/29	4	435.75	1	437.00	434.00	3	4,311	0.07%
2021/10/28	1	441.97	0	0.00	438.50	1	4,310	0.02%
2021/10/27	2	430.00	0	0.00	430.50	2	4,235	0.05%
2021/10/26	3	427.01	2.1	427.60	427.50	0.9	4,261	0.02%
2021/10/25	6	421.08	2	423.27	427.00	4	4,254	0.09%
2021/10/22	1	420.00	1	419.00	421.50	0	4,333	0.00%
2021/10/21	0.9	423.65	1	414.50	419.50	-0.1	4,442	0.00%
2021/10/20	2	427.00	1.1	421.18	426.00	0.9	4,495	0.02%
2021/10/19	0.2	419.50	2	416.00	419.00	-1.8	4,510	-0.04%
2021/10/18	5	409.91	5	410.00	410.50	0	4,589	0.00%
2021/10/15	2	414.51	4.1	411.72	417.00	-2.1	4,678	-0.04%
2021/10/14	1	402.00	0	408.00	405.50	1	4,697	0.02%
2021/10/13	9.1	403.90	13	401.77	402.00	-3.9	4,753	-0.08%
2021/10/12	1	415.50	6	413.58	414.00	-5	4,751	-0.11%
2021/10/08	10.1	412.81	6	409.50	410.00	4.1	4,767	0.09%
2021/10/07	0	0.00	1.1	414.95	415.50	-1.1	4,774	-0.02%
2021/10/06	12	403.96	11	402.27	403.00	1	4,785	0.02%
2021/10/05	4	407.50	8	402.00	417.00	-4	4,777	-0.08%
2021/10/04	19	414.82	16	413.38	409.50	3	4,776	0.06%
2021/10/01	19	424.18	26	429.00	418.00	-7	4,818	-0.14%
2021/09/30	19	439.92	18	443.08	442.50	1	4,943	0.02%
2021/09/29	5.2	440.00	4	439.50	439.00	1.2	5,106	0.02%
2021/09/28	21	453.83	20	452.38	453.00	1	5,152	0.02%
2021/09/27	19	465.82	15	464.63	466.00	4	5,162	0.08%
2021/09/24	0	472.00	1	474.89	469.00	-1	5,315	-0.02%
2021/09/23	6.2	467.81	6	467.67	469.00	0.2	5,496	0.00%
2021/09/22	11	460.77	14	455.93	463.00	-3	5,528	-0.05%
2021/09/17	4	461.50	10	471.60	470.50	-6	5,571	-0.11%
2021/09/16	22	459.91	12	464.17	461.50	10	5,573	0.18%
2021/09/15	22	474.25	8	473.31	466.00	14	5,586	0.25%
2021/09/14	6	485.25	6.1	483.34	481.00	-0.1	5,612	0.00%
2021/09/13	4	482.88	2	487.50	484.00	2	5,671	0.04%
2021/09/10	3.1	475.93	3	480.00	481.50	0.1	5,759	0.00%
2021/09/09	2	469.25	16	469.94	475.00	-14	5,996	-0.23%
2021/09/08	26	466.67	15	461.60	460.50	11	6,141	0.18%
2021/09/07	3	479.17	12	475.75	477.00	-9	6,297	-0.14%
2021/09/06	3	478.83	4.3	482.47	480.50	-1.3	6,296	-0.02%
2021/09/03	2	483.49	1	484.50	480.50	1	6,299	0.02%
2021/09/02	7	483.03	1.1	480.64	479.50	5.9	6,318	0.09%
2021/09/01	4	485.13	3.3	481.39	489.00	0.7	6,367	0.01%
2021/08/31	10.1	473.68	6	476.08	479.50	4.1	6,399	0.06%
2021/08/30	4	480.88	43.3	481.36	484.50	-39.3	6,386	-0.62%
2021/08/27	3.2	476.13	0	473.00	477.00	3.2	6,368	0.05%
2021/08/26	57	473.25	5	462.73	464.50	52	6,378	0.82%
2021/08/25	1	463.70	1	467.00	472.00	0	6,352	0.00%
2021/08/24	2	459.25	2	455.50	455.50	0	6,417	0.00%
2021/08/23	6.1	447.57	6	454.25	454.00	0.1	6,446	0.00%
2021/08/20	8.2	448.42	7	443.57	446.00	1.2	6,412	0.02%
2021/08/19	21	462.61	10.1	450.74	450.00	10.9	6,317	0.17%
2021/08/18	0	491.67	3.2	483.97	498.00	-3.2	6,165	-0.05%
2021/08/17	5.1	479.25	5	475.30	474.00	0.1	6,154	0.00%
2021/08/16	0.1	497.86	2	501.00	492.00	-1.9	6,266	-0.03%
2021/08/13	19.1	510.71	11	507.09	500.00	8.1	6,284	0.13%
2021/08/11	3.1	528.72	16.1	532.66	533.00	-13.1	6,487	-0.20%
2021/08/10	10	536.50	5	533.00	531.00	5	6,647	0.08%
2021/08/09	11	549.45	0	0.00	545.00	11	6,886	0.16%
2021/08/06	8	555.38	8	559.50	558.00	0	7,108	0.00%
2021/08/05	0.2	555.15	13	557.15	558.00	-12.8	7,424	-0.17%
2021/08/04	0	0.00	1	554.00	554.00	-1	7,646	-0.01%
2021/08/03	13	552.00	0	0.00	553.00	13	7,734	0.17%
2021/08/02	5	550.60	8	556.37	557.00	-3	7,840	-0.04%
2021/07/30	10	565.01	2	560.00	560.00	8	7,891	0.10%
2021/07/29	4	571.00	7	566.86	571.00	-3	7,918	-0.04%
2021/07/28	6	566.83	2	569.50	565.00	4	8,050	0.05%
2021/07/27	9.3	588.97	4	582.00	581.00	5.3	8,046	0.07%
2021/07/26	2	582.00	3.3	595.87	600.00	-1.3	7,969	-0.02%
2021/07/23	8	589.13	7	596.43	589.00	1	7,938	0.01%
2021/07/22	11	596.00	25	596.44	591.00	-14	7,932	-0.18%
2021/07/21	0.1	588.00	5	580.80	588.00	-4.9	7,887	-0.06%
2021/07/20	5	568.60	4	569.25	568.00	1	7,901	0.01%
2021/07/19	5	571.80	1	580.00	583.00	4	7,915	0.05%
2021/07/16	6.1	577.70	5	577.20	578.00	1.1	7,949	0.01%
2021/07/15	4	584.50	0	0.00	586.00	4	8,102	0.05%
2021/07/14	2	583.49	7	582.14	583.00	-5	8,112	-0.06%
2021/07/13	4	589.75	4	588.75	581.00	0	8,160	0.00%
2021/07/12	4	586.00	1	592.00	586.00	3	8,159	0.04%
2021/07/09	8.1	586.92	4	585.51	584.00	4.1	8,206	0.05%
2021/07/08	20.2	596.01	3.2	597.00	590.00	17	8,194	0.21%
2021/07/07	6.1	607.36	10.1	609.34	603.00	-4.1	8,163	-0.05%
2021/07/06	8	588.12	16.3	589.70	597.00	-8.3	8,056	-0.10%
2021/07/05	3	567.33	10.3	571.92	571.00	-7.3	8,071	-0.09%
2021/07/02	6	552.67	7	553.86	556.00	-1	8,041	-0.01%
2021/07/01	7.1	566.15	4	564.75	557.00	3.1	8,044	0.04%
2021/06/29	10.1	560.04	10.3	556.10	555.00	-0.2	7,936	0.00%
2021/06/28	1	539.00	1.5	540.73	545.00	-0.5	7,801	-0.01%
2021/06/25	4	535.00	15	540.47	535.00	-11	7,826	-0.14%
2021/06/24	6	535.67	5	533.40	530.00	1	7,803	0.01%
2021/06/23	5	533.00	9.6	534.51	534.00	-4.6	7,848	-0.06%
2021/06/22	6.1	526.77	18	528.44	525.00	-11.9	7,888	-0.15%
2021/06/21	0	525.13	1.1	525.85	527.00	-1	7,870	-0.01%
2021/06/18	6	543.83	1	547.00	540.00	5	7,826	0.06%
2021/06/17	7.1	541.64	9.1	546.20	545.00	-2	7,778	-0.03%
2021/06/16	10.1	524.71	16	528.25	531.00	-5.9	7,623	-0.08%
2021/06/15	5.6	518.01	12	514.82	523.00	-6.4	7,543	-0.08%
2021/06/11	3	496.50	2	500.00	494.00	1	7,392	0.01%
2021/06/10	5.2	497.69	7.1	499.12	500.00	-1.8	7,461	-0.02%
2021/06/09	3	492.50	1.1	495.64	496.00	1.9	7,502	0.03%
2021/06/08	9	488.11	15.2	492.53	497.50	-6.2	7,606	-0.08%
2021/06/07	7.2	477.97	27	476.00	477.50	-19.8	7,769	-0.25%
2021/06/04	5.1	486.41	9	488.56	491.00	-3.9	7,782	-0.05%
2021/06/03	0	0.00	2.1	488.59	494.50	-2.1	7,907	-0.03%
2021/06/02	11	490.32	7.6	487.07	486.00	3.4	8,012	0.04%
2021/06/01	37.3	500.58	0	504.67	500.00	37.3	8,032	0.46%
2021/05/31	6.2	505.05	3	504.33	505.00	3.2	8,075	0.04%
2021/05/28	8.2	491.39	7	491.21	490.00	1.2	8,049	0.01%
2021/05/27	1	479.50	3.1	478.68	478.50	-2.1	8,044	-0.03%
2021/05/26	5	477.60	3	480.83	481.00	2	8,135	0.03%
2021/05/25	1	478.00	10.1	479.00	479.00	-9.1	8,138	-0.11%
2021/05/24	8	458.31	17	453.79	463.50	-9	8,191	-0.11%
2021/05/21	12	464.38	10.1	461.10	458.50	1.9	8,350	0.02%
2021/05/20	6	445.66	7.2	445.00	443.50	-1.2	8,331	-0.01%
2021/05/19	5	443.40	3	444.33	442.50	2	8,333	0.02%
2021/05/18	7.3	439.38	4	440.13	449.00	3.3	8,340	0.04%
2021/05/17	14.3	420.57	18	416.39	415.50	-3.7	8,427	-0.04%
2021/05/14	12.2	441.97	72.1	442.70	440.00	-60	8,287	-0.72%
2021/05/13	26.2	414.11	39.4	414.35	409.50	-13.2	8,073	-0.16%
2021/05/12	25.3	436.47	2.2	435.95	423.00	23.1	7,929	0.29%
2021/05/11	20.9	481.80	41	472.01	469.00	-20.1	7,730	-0.26%
2021/05/10	7	519.71	5	515.00	511.00	2	7,695	0.03%
2021/05/07	7	526.00	6	525.17	535.00	1	7,753	0.01%
2021/05/06	10	501.69	12.1	499.33	501.00	-2	7,796	-0.03%
2021/05/05	3.2	501.29	17.1	493.43	490.50	-13.9	7,881	-0.18%
2021/05/04	35.4	510.09	21.4	508.18	503.00	14	8,049	0.17%
2021/05/03	24.6	530.61	1.2	524.00	522.00	23.4	8,230	0.28%
2021/04/29	11	548.00	3	545.00	543.00	8	8,285	0.10%
2021/04/28	5.2	549.24	1.1	548.10	547.00	4.2	8,373	0.05%
2021/04/27	4	555.75	1	557.00	555.00	3	8,464	0.04%
2021/04/26	21.4	553.33	2	560.00	560.00	19.4	8,557	0.23%
2021/04/23	29.2	558.08	6	561.50	554.00	23.2	8,685	0.27%
2021/04/22	12	554.50	4	551.50	546.00	8	8,861	0.09%
2021/04/21	14.6	559.94	6	559.00	557.00	8.6	9,069	0.09%
2021/04/20	13.5	572.22	24.3	574.57	571.00	-10.8	9,320	-0.12%
2021/04/19	1.1	556.05	2.2	553.00	553.00	-1.2	9,393	-0.01%
2021/04/16	9	547.33	8.1	550.86	551.00	0.9	9,653	0.01%
2021/04/15	3	544.67	1	553.00	553.00	2	10,131	0.02%
2021/04/14	23.3	547.25	20	545.45	546.00	3.3	10,236	0.03%
2021/04/13	4	562.25	2.1	559.71	556.00	1.9	10,413	0.02%
2021/04/12	12	567.28	4	563.75	563.00	8	10,560	0.08%
2021/04/09	15	579.33	2	581.04	578.00	13	10,571	0.12%
2021/04/08	9.1	581.87	15.2	584.76	587.00	-6.1	10,609	-0.06%
2021/04/07	0.3	569.08	5	569.00	570.00	-4.7	10,587	-0.04%
2021/04/06	5	559.80	9	559.67	562.00	-4	10,645	-0.04%
2021/04/01	2	550.00	2.1	552.53	553.00	-0.1	10,672	0.00%
2021/03/31	5	554.60	1	553.00	553.00	4	10,747	0.04%
2021/03/30	0	558.00	6	563.00	563.00	-6	11,057	-0.05%
2021/03/29	5	559.79	2	554.00	554.00	3	11,140	0.03%
2021/03/26	2	554.00	4	556.25	559.00	-2	11,223	-0.02%
2021/03/25	12.1	544.83	8	543.50	542.00	4	11,290	0.04%
2021/03/24	6	548.50	9.1	552.68	552.00	-3.1	11,327	-0.03%
2021/03/23	5	563.00	0	0.00	554.00	5	11,551	0.04%
2021/03/22	0.1	555.00	9	557.00	563.00	-8.9	11,668	-0.08%
2021/03/19	12	546.75	14	549.14	552.00	-2	11,983	-0.02%
2021/03/18	8	562.40	3.2	565.60	559.00	4.9	12,076	0.04%
2021/03/17	23.1	568.59	6	570.17	568.00	17.1	12,371	0.14%
2021/03/16	16	583.81	9	579.89	579.00	7	12,758	0.05%
2021/03/15	3	572.67	9	577.56	580.00	-6	13,158	-0.05%
2021/03/12	6.6	576.60	15.1	575.21	572.00	-8.6	13,230	-0.06%
2021/03/11	23.1	558.79	15	559.27	565.00	8.1	13,241	0.06%
2021/03/10	3	536.33	4	536.75	534.00	-1	13,112	-0.01%
2021/03/09	19.1	536.47	18.4	534.40	535.00	0.8	13,284	0.01%
2021/03/08	11.4	557.20	10	550.40	547.00	1.4	13,266	0.01%
2021/03/05	12.1	567.09	5	565.80	564.00	7.1	13,334	0.05%
2021/03/04	12.1	584.00	9	577.44	575.00	3.1	13,528	0.02%
2021/03/03	4	587.78	2.1	586.49	592.00	2	13,543	0.01%
2021/03/02	2.2	595.56	4.1	592.19	583.00	-1.9	13,585	-0.01%
2021/02/26	12.1	597.20	11.4	599.37	593.00	0.7	13,877	0.01%
2021/02/25	7	620.29	6	621.67	614.00	1	14,159	0.01%
2021/02/24	15.3	622.46	2	628.00	612.00	13.3	14,233	0.09%
2021/02/23	4	625.00	11.7	630.29	637.00	-7.7	14,323	-0.05%
2021/02/22	12	621.74	18	623.11	620.00	-6	14,226	-0.04%
2021/02/19	6.1	606.32	5	604.41	609.00	1.1	14,128	0.01%
2021/02/18	23	618.26	5	615.20	612.00	18	14,133	0.13%
2021/02/17	10.9	617.78	17.2	616.55	623.00	-6.3	14,120	-0.04%
2021/02/05	5.2	592.45	3.1	592.00	588.00	2.2	13,936	0.02%
2021/02/04	13	583.77	4	582.50	583.00	9	13,989	0.06%
2021/02/03	7.1	592.55	2.1	592.05	593.00	5	14,107	0.04%
2021/02/02	4	587.75	8.1	593.28	596.00	-4.1	14,114	-0.03%
2021/02/01	5.1	566.24	4.4	566.34	573.00	0.7	14,079	0.01%
2021/01/29	5.5	579.78	4	587.24	574.00	1.5	13,973	0.01%
2021/01/28	27	582.26	7	580.43	577.00	20	13,970	0.14%
2021/01/27	9.5	593.48	7	589.71	597.00	2.4	14,095	0.02%
2021/01/26	25.2	607.74	9	615.67	597.00	16.2	14,352	0.11%
2021/01/25	47	628.83	20.1	630.93	626.00	26.9	14,157	0.19%
2021/01/22	5	612.00	7	610.00	608.00	-2	13,907	-0.01%
2021/01/21	2	603.50	7	600.29	608.00	-5	13,821	-0.04%
2021/01/20	20	600.55	14.1	598.02	594.00	5.9	13,714	0.04%
2021/01/19	11	608.18	5	608.40	608.00	6	13,633	0.04%
2021/01/18	6	598.67	4	597.26	602.00	2	13,587	0.01%
2021/01/15	35	615.08	23	609.35	602.00	12	13,422	0.09%
2021/01/14	15.1	596.93	14.3	601.56	608.00	0.7	13,162	0.01%
2021/01/13	46	599.24	26.7	594.97	604.00	19.3	12,921	0.15%
2021/01/12	19.2	577.70	18	576.44	575.00	1.2	12,604	0.01%
2021/01/11	24.1	589.13	16	590.25	592.00	8.1	12,407	0.06%
2021/01/08	12	560.26	31.3	560.24	572.00	-19.2	12,221	-0.16%
2021/01/07	5.3	523.73	18	525.67	529.00	-12.8	11,699	-0.11%
2021/01/06	14.2	523.53	87.3	525.63	513.00	-73.1	11,576	-0.63%
2021/01/05	10.4	529.10	15.1	528.62	528.00	-4.7	11,391	-0.04%
2021/01/04	6.1	518.69	11	519.64	520.00	-4.9	11,327	-0.04%
2020/12/31	5	516.40	6.1	517.99	518.00	-1.1	11,391	-0.01%
2020/12/30	5.1	517.58	12.1	516.78	521.00	-7	11,285	-0.06%
2020/12/29	14	507.71	7	507.71	506.00	7	11,147	0.06%
2020/12/28	3	500.67	2	501.50	502.00	1	11,076	0.01%
2020/12/25	7.3	501.85	10.1	503.23	500.00	-2.8	11,117	-0.03%
2020/12/24	14.3	509.78	26.3	510.24	504.00	-12	11,211	-0.11%
2020/12/23	6.1	483.37	6	491.25	492.00	0.1	10,873	0.00%
2020/12/22	65	486.70	26.1	477.16	477.50	38.9	10,803	0.36%
2020/12/21	27	483.13	9	480.22	482.00	18	10,763	0.17%
2020/12/18	5.3	490.31	3	485.50	485.50	2.3	10,661	0.02%
2020/12/17	7	489.00	10.1	485.76	495.00	-3.1	10,605	-0.03%
2020/12/16	11	496.86	17.1	498.24	495.50	-6.1	10,384	-0.06%
2020/12/15	18.1	498.34	98.1	494.79	488.50	-80	10,241	-0.78%
2020/12/14	8.1	515.82	7	518.29	520.00	1.1	9,964	0.01%
2020/12/11	30.5	516.13	20.5	513.00	518.00	10	9,826	0.10%
2020/12/10	14.1	506.52	17	508.03	509.00	-2.9	9,487	-0.03%
2020/12/09	20.3	490.15	16.4	495.00	499.00	3.9	9,114	0.04%
2020/12/08	9	466.78	16	464.62	466.50	-7	8,669	-0.08%
2020/12/07	5.1	461.47	6	460.50	458.50	-0.9	8,607	-0.01%
2020/12/04	4	460.50	5	459.30	459.00	-1	8,562	-0.01%
2020/12/03	8	458.88	42	460.68	460.50	-34	8,610	-0.39%
2020/12/02	5.2	450.97	9	449.89	450.00	-3.8	8,368	-0.05%
2020/12/01	22.2	449.02	12	450.13	454.00	10.2	8,276	0.12%
2020/11/30	8	446.13	7.1	446.24	442.00	0.9	8,157	0.01%
2020/11/27	7	435.86	10	432.15	436.00	-3	7,936	-0.04%
2020/11/26	17	428.15	34	427.28	428.50	-17	7,906	-0.21%
2020/11/25	26.2	432.07	22.1	427.92	423.00	4.1	7,934	0.05%
2020/11/24	19.3	434.55	41	433.37	437.50	-21.7	7,624	-0.28%
2020/11/23	4	417.25	29.2	416.86	418.50	-25.2	7,265	-0.35%
2020/11/20	18	413.22	11	413.32	412.00	7	7,173	0.10%
2020/11/19	5.1	404.22	4	403.25	404.00	1.1	7,018	0.02%
2020/11/18	2	399.00	10	399.45	399.50	-8	7,016	-0.11%
2020/11/17	12	398.71	14	399.21	398.50	-2	7,138	-0.03%
2020/11/16	42	397.69	35.1	399.14	396.50	6.9	7,492	0.09%
2020/11/13	35	397.47	14	396.86	397.00	21	7,674	0.27%
2020/11/12	3	395.50	31	395.76	395.50	-28	7,652	-0.37%
2020/11/11	15	392.27	42.1	393.32	392.50	-27.1	7,575	-0.36%
2020/11/10	5	388.20	35	391.30	388.00	-30	7,471	-0.40%
2020/11/09	57	388.21	43	387.77	388.00	14	7,478	0.19%
2020/11/06	21	384.14	25	384.34	381.50	-4	7,575	-0.05%
2020/11/05	29	383.88	30.1	384.28	386.50	-1.1	7,539	-0.01%
2020/11/04	61.1	382.37	31	382.16	381.50	30.1	7,496	0.40%
2020/11/03	12	374.96	60	375.19	377.50	-48	7,553	-0.64%
2020/11/02	8	352.63	9	356.67	352.50	-1	7,342	-0.01%
2020/10/30	5	354.80	35	356.60	355.50	-30	7,515	-0.40%
2020/10/29	20	350.13	2	349.50	351.00	18	7,518	0.24%
2020/10/28	8	356.88	7	360.79	357.00	1	7,623	0.01%
2020/10/27	16	358.28	8	359.00	359.00	8	7,710	0.10%
2020/10/26	1	360.50	18	361.14	363.00	-17	7,719	-0.22%
2020/10/23	9	353.50	0	0.00	354.00	9	7,812	0.12%
2020/10/22	2	355.75	1	354.50	354.50	1	8,411	0.01%
2020/10/21	8	357.44	0	0.00	356.50	8	8,727	0.09%
2020/10/20	2	358.25	1	359.00	360.00	1	8,885	0.01%
2020/10/19	4	362.50	2	360.50	360.00	2	9,021	0.02%
2020/10/16	4	360.25	21	358.31	359.50	-17	9,188	-0.19%
2020/10/15	5	354.00	0	0.00	354.00	5	9,252	0.05%
2020/10/14	3	355.00	12	355.83	354.00	-9	9,294	-0.10%
2020/10/13	8	356.13	7	356.36	356.50	1	9,387	0.01%
2020/10/12	11	356.91	3	353.50	353.00	8	9,402	0.09%
2020/10/08	4	362.88	35	362.31	363.00	-31	9,359	-0.33%
2020/10/07	0	0.00	4	355.25	356.00	-4	9,362	-0.04%
2020/10/06	7	356.86	7	357.14	355.50	0	9,463	0.00%
2020/10/05	21	353.57	11	352.41	354.50	10	9,610	0.10%
2020/09/30	6	349.75	9	350.67	351.50	-3	9,742	-0.03%
2020/09/29	13	348.73	8	348.38	348.00	5	9,854	0.05%
2020/09/28	1	326.00	1	330.00	331.50	0	10,005	0.00%
2020/09/25	6	323.75	17	326.62	324.00	-11	10,214	-0.11%
2020/09/24	10.1	333.68	4.1	335.40	331.00	6	10,258	0.06%
2020/09/22	6	343.58	12	344.00	344.00	-6	10,435	-0.06%
2020/09/21	32	350.66	4	351.63	348.00	28	10,815	0.26%
2020/09/18	3	357.00	2	357.50	357.00	1	11,006	0.01%
2020/09/17	4	358.13	7	359.43	357.50	-3	11,223	-0.03%
2020/09/16	8	354.63	4	353.63	353.00	4	11,480	0.03%
2020/09/15	5	356.70	8	355.94	355.50	-3	11,677	-0.03%
2020/09/14	3	358.50	29	355.52	358.50	-26	11,925	-0.22%
2020/09/11	3	348.50	2	347.50	349.50	1	12,114	0.01%
2020/09/10	2	351.99	3	346.00	345.00	-1	12,332	-0.01%
2020/09/09	22	348.86	17	349.56	350.50	5	12,512	0.04%
2020/09/08	14	346.71	30	348.45	350.00	-16	12,543	-0.13%
2020/09/07	14	337.61	2	338.75	335.50	12	12,587	0.10%
2020/09/04	11	338.82	9	339.33	340.00	2	12,801	0.02%
2020/09/03	2	339.51	48	340.75	344.00	-46	12,939	-0.36%
2020/09/02	5	334.50	1	335.00	335.00	4	13,002	0.03%
2020/09/01	5	330.00	17	332.82	337.00	-12	13,192	-0.09%
2020/08/31	17	335.18	6	338.58	333.00	11	13,528	0.08%
2020/08/28	23	340.37	5	338.10	340.50	18	13,726	0.13%
2020/08/27	1	337.50	0	0.00	336.50	1	13,928	0.01%
2020/08/26	8	334.00	1	337.00	337.00	7	14,096	0.05%
2020/08/25	8	332.56	1	332.00	333.00	7	14,292	0.05%
2020/08/24	41	333.85	2.1	334.78	333.50	38.9	14,375	0.27%
2020/08/21	20	336.23	56	337.46	344.00	-36	14,441	-0.25%
2020/08/20	27	336.50	58	337.36	330.00	-31	14,470	-0.21%
2020/08/19	44	363.36	20	355.80	354.50	24	14,228	0.17%
2020/08/18	12	375.04	7	373.71	373.00	5	14,298	0.03%
2020/08/17	1	376.00	2	378.25	379.00	-1	14,440	-0.01%
2020/08/14	3	375.33	4	374.88	375.00	-1	14,667	-0.01%
2020/08/13	11	376.23	5	377.10	376.50	6	15,105	0.04%
2020/08/12	18	383.97	12	382.96	380.50	6	15,219	0.04%
2020/08/11	9	385.61	11	387.64	385.50	-2	15,357	-0.01%
2020/08/10	15	386.20	3	384.83	384.50	12	15,642	0.08%
2020/08/07	25	395.00	56	400.02	390.00	-31	15,917	-0.19%
2020/08/06	17	393.21	18	392.39	391.50	-1	15,909	-0.01%
2020/08/05	66	399.83	34	397.59	397.50	32	15,991	0.20%
2020/08/04	28	388.52	8	390.51	391.00	20	16,000	0.12%
2020/08/03	6	392.25	11	395.23	390.00	-5	16,227	-0.03%
2020/07/31	4	387.50	10	387.50	389.00	-6	16,468	-0.04%
2020/07/30	12	381.88	12	381.79	381.50	0	16,727	0.00%
2020/07/29	13	381.00	7	382.29	382.50	6	17,464	0.03%
2020/07/28	51	400.33	46	408.88	384.00	5	17,642	0.03%
2020/07/27	41	404.80	47	401.81	406.00	-6	17,457	-0.03%
2020/07/24	18	387.56	21	389.76	389.50	-3	17,439	-0.02%
2020/07/23	19	391.47	28	391.54	389.50	-9	17,949	-0.05%
2020/07/22	28	394.55	26	393.96	396.00	2	18,359	0.01%
2020/07/21	12	387.83	25.1	388.74	388.00	-13.1	18,441	-0.07%
2020/07/20	8	381.88	3	380.17	382.00	5	18,646	0.03%
2020/07/17	4	383.63	6	381.42	379.00	-2	18,968	-0.01%
2020/07/16	1.1	379.45	11	379.45	377.00	-9.9	19,192	-0.05%
2020/07/15	9	378.22	9	376.83	374.50	0	19,332	0.00%
2020/07/14	18	379.69	8	380.31	374.00	10	19,688	0.05%
2020/07/13	8	375.13	8	378.94	380.50	0	19,916	0.00%
2020/07/10	28	374.21	13	375.31	370.50	15	20,835	0.07%
2020/07/09	17	382.62	16	382.41	379.50	1	20,941	0.00%
2020/07/08	12	388.75	8	388.63	387.00	4	21,081	0.02%
2020/07/07	22	390.70	22	390.00	392.50	0	21,183	0.00%
2020/07/06	19	375.00	33	376.77	378.50	-14	21,407	-0.07%
2020/07/03	5	379.10	5.1	377.92	377.00	-0.1	21,730	0.00%
2020/07/02	11	378.14	10	378.45	377.00	1	21,947	0.00%
2020/07/01	20	381.55	7	381.29	379.50	13	22,053	0.06%
2020/06/30	40.1	378.71	24	377.52	381.00	16.1	22,017	0.07%
2020/06/29	24	395.46	4	395.88	391.00	20	21,701	0.09%
2020/06/24	28.1	411.90	21	409.00	407.50	7.1	21,595	0.03%
2020/06/23	10	406.20	19	405.42	406.00	-9	21,573	-0.04%
2020/06/22	11	397.09	13	398.27	396.50	-2	21,487	-0.01%
2020/06/19	45	408.84	19	409.58	404.50	26	21,565	0.12%
2020/06/18	4	402.25	32	403.84	405.00	-28	21,525	-0.13%
2020/06/17	44	399.64	20.2	399.66	399.00	23.8	21,523	0.11%
2020/06/16	2.1	390.88	14	392.43	396.00	-12	21,656	-0.06%
2020/06/15	8	382.69	8	382.50	382.00	0	21,862	0.00%
2020/06/12	15	374.50	8	376.50	381.00	7	22,147	0.03%
2020/06/11	24	386.46	17	387.71	383.50	7	22,548	0.03%
2020/06/10	13	396.73	31	396.55	394.50	-18	22,704	-0.08%
2020/06/09	7	392.93	16	393.69	392.50	-9	22,883	-0.04%
2020/06/08	23	393.52	61	391.03	393.00	-38	23,169	-0.16%
2020/06/05	50	398.54	17	393.74	387.50	33	23,158	0.14%
2020/06/04	17	400.24	38	399.38	400.50	-21	23,039	-0.09%
2020/06/03	5	390.20	30	389.82	392.00	-25	22,971	-0.11%
2020/06/02	15	385.40	23	386.70	383.00	-8	22,862	-0.03%
2020/06/01	33	381.64	17	380.29	385.50	16	22,847	0.07%
2020/05/29	6	366.67	9	368.56	370.50	-3	22,950	-0.01%
2020/05/28	26	374.08	19	373.68	370.00	7	23,024	0.03%
2020/05/27	30	373.50	24	374.38	376.00	6	23,258	0.03%
2020/05/26	16	377.91	17	377.09	371.00	-1	23,586	0.00%
2020/05/25	28	364.57	22	366.18	376.00	6	23,905	0.03%
2020/05/22	19	373.92	16	373.25	371.50	3	23,914	0.01%
2020/05/21	17	385.65	12	384.38	382.00	5	23,916	0.02%
2020/05/20	69	386.61	43	387.60	384.50	26	23,896	0.11%
2020/05/19	30	374.78	13	374.65	373.00	17	23,524	0.07%
2020/05/18	36	375.83	10	376.05	369.00	26	23,519	0.11%
2020/05/15	32	389.36	23	388.37	386.00	9	23,501	0.04%
2020/05/14	66	394.45	31	390.11	385.50	35	23,283	0.15%
2020/05/13	35	401.90	26	402.38	402.50	9	23,119	0.04%
2020/05/12	28	408.84	51	411.05	406.00	-23	22,927	-0.10%
2020/05/11	51	412.01	26	411.50	413.50	25	22,828	0.11%
2020/05/08	30	407.53	18	406.42	403.50	12	22,859	0.05%
2020/05/07	37	414.66	9	412.67	410.00	28	22,707	0.12%
2020/05/06	31.1	414.87	31	414.89	416.00	0.1	22,443	0.00%
2020/05/05	73	415.33	72.1	414.54	407.00	1	22,198	0.00%
2020/05/04	30	382.03	27.1	383.44	391.50	3	21,593	0.01%
2020/04/30	31	389.37	59	390.57	391.00	-28	21,506	-0.13%
2020/04/29	62.2	385.34	22	384.23	380.00	40.2	21,313	0.19%
2020/04/28	71.1	389.73	55	388.67	383.50	16.1	21,175	0.08%
2020/04/27	49	363.93	97	362.09	379.50	-48	20,727	-0.23%
2020/04/24	36	344.42	15	345.43	345.00	21	20,206	0.10%
2020/04/23	57	345.98	60	348.38	344.00	-3	19,998	-0.02%
2020/04/22	55	337.08	24	335.04	344.00	31	19,743	0.16%
2020/04/21	32	333.98	34	331.12	326.00	-2	19,557	-0.01%
2020/04/20	27	340.83	11	341.95	343.00	16	19,488	0.08%
2020/04/17	15	345.13	11	344.95	339.50	4	19,382	0.02%
2020/04/16	23	340.89	22	340.91	341.50	1	19,076	0.01%
2020/04/15	49	347.40	56	350.89	343.50	-7	18,908	-0.04%
2020/04/14	15.1	337.90	20	338.53	338.00	-4.9	18,422	-0.03%
2020/04/13	29	334.50	29	334.64	332.50	0	18,450	0.00%
2020/04/10	18	339.86	18	340.72	343.00	0	18,307	0.00%
2020/04/09	47	339.69	53	340.68	335.00	-6	18,420	-0.03%
2020/04/08	51	318.07	57	315.36	329.00	-6	17,944	-0.03%
2020/04/07	22	297.05	25	297.66	299.50	-3	17,628	-0.02%
2020/04/06	37	283.64	21	282.45	288.00	16	17,532	0.09%
2020/04/01	11	273.32	10	272.25	272.50	1	17,404	0.01%
2020/03/31	10	279.40	10	277.70	274.50	0	17,453	0.00%
2020/03/30	41	277.52	11	274.68	278.00	30	17,502	0.17%
2020/03/27	16	289.34	15	291.00	280.50	1	17,595	0.01%
2020/03/26	16	286.88	18	285.33	291.50	-2	17,504	-0.01%
2020/03/25	31	290.42	38	289.91	292.00	-7	17,609	-0.04%
2020/03/24	22	270.64	26	270.54	274.00	-4	17,409	-0.02%
2020/03/23	20	241.90	10	243.55	252.00	10	17,266	0.06%
2020/03/20	47	246.80	30	246.67	252.00	17	17,066	0.10%
2020/03/19	33	237.30	53	234.73	229.50	-20	16,768	-0.12%
2020/03/18	17	264.82	14	269.50	254.50	3	16,462	0.02%
2020/03/17	27	276.19	28	281.98	265.00	-1	16,208	-0.01%
2020/03/16	26	299.23	8	312.81	290.50	18	15,777	0.11%
2020/03/13	32	313.42	29	315.19	320.00	3	15,477	0.02%
2020/03/12	31	358.89	23	357.28	345.50	8	15,311	0.05%
2020/03/11	21	392.81	11	393.64	383.50	10	14,998	0.07%
2020/03/10	8	384.94	29	381.93	394.50	-21	14,881	-0.14%
2020/03/09	20	390.45	34	396.01	386.00	-14	14,982	-0.09%
2020/03/06	13	405.38	14	405.75	406.50	-1	15,083	-0.01%
2020/03/05	51	406.64	34	408.53	410.50	17	15,072	0.11%
2020/03/04	55	405.44	29	407.67	400.50	26	14,924	0.17%
2020/03/03	76	428.88	16	428.38	417.00	60	14,662	0.41%
2020/03/02	40	416.64	33	415.26	418.50	7	14,572	0.05%
2020/02/27	35	428.56	64.1	427.86	410.00	-29.1	14,332	-0.20%
2020/02/26	37	457.74	17	453.38	441.00	20	13,904	0.14%
2020/02/25	14	490.00	7	486.57	485.00	7	13,410	0.05%
2020/02/24	19	472.82	11	476.77	484.50	8	13,110	0.06%
2020/02/21	13.3	466.89	22	469.27	472.00	-8.7	12,946	-0.07%
2020/02/20	5	461.30	4	460.75	457.50	1	12,798	0.01%
2020/02/19	10	449.40	18	450.81	460.00	-8	12,707	-0.06%
2020/02/18	35	456.66	24	459.27	450.00	11	12,599	0.09%
2020/02/17	7	453.79	3	452.67	453.00	4	12,764	0.03%
2020/02/14	6	449.25	22	449.53	457.00	-16	12,670	-0.13%
2020/02/13	10	446.55	14	444.75	439.00	-4	12,738	-0.03%
2020/02/12	7	443.79	6	444.33	448.00	1	12,673	0.01%
2020/02/11	5	435.90	6	435.42	437.00	-1	12,601	-0.01%
2020/02/10	11	417.00	25	413.94	418.50	-14	12,441	-0.11%
2020/02/07	4	419.00	6	418.83	416.50	-2	12,358	-0.02%
2020/02/06	17	421.74	21	418.86	417.00	-4	12,329	-0.03%
2020/02/05	6	418.99	9	417.22	413.00	-3	12,417	-0.02%
2020/02/04	8	412.38	50.2	414.13	418.50	-42.2	12,328	-0.34%
2020/02/03	13	371.73	14	375.29	392.00	-1	12,189	-0.01%
2020/01/31	19	384.18	6	386.50	386.50	13	12,084	0.11%
2020/01/30	19	379.13	34	379.69	374.00	-15	11,931	-0.13%
2020/01/20	1	416.50	1	416.50	415.50	0	11,795	0.00%
2020/01/17	6	420.33	5	421.10	413.00	1	11,912	0.01%
2020/01/16	11	421.91	9	420.28	417.00	2	11,948	0.02%
2020/01/15	20	421.48	22	421.18	413.00	-2	11,920	-0.02%
2020/01/14	9	409.89	11	409.09	419.00	-2	11,961	-0.02%
2020/01/13	2	393.75	3	391.67	390.00	-1	11,852	-0.01%
2020/01/10	6	396.75	7	395.43	392.50	-1	11,859	-0.01%
2020/01/09	31	397.82	13	396.65	392.00	18	11,944	0.15%
2020/01/08	82.1	390.64	35.1	389.77	387.00	47	11,937	0.39%
2020/01/07	39.1	423.15	14	420.29	414.00	25.1	11,645	0.22%
2020/01/06	13	461.58	13	463.85	460.00	0	11,658	0.00%
2020/01/03	27	461.41	36.4	463.17	468.00	-9.4	11,967	-0.08%
2020/01/02	33.1	437.65	19	436.47	436.00	14.1	11,787	0.12%
2019/12/31	22	437.39	24	435.69	437.00	-2	11,843	-0.02%
2019/12/30	9	424.44	9	426.13	436.00	0	11,735	0.00%
2019/12/27	2	405.25	7	408.50	411.00	-5	11,692	-0.04%
2019/12/26	23	407.98	34	406.51	402.00	-11	12,023	-0.09%
2019/12/25	28	397.64	28	401.36	403.50	0	12,124	0.00%
2019/12/24	13	391.65	16	392.79	395.00	-3	12,256	-0.02%
2019/12/23	14	386.04	13	384.38	383.00	1	12,052	0.01%
2019/12/20	28	395.41	30	397.48	389.50	-2	11,942	-0.02%
2019/12/19	10	381.40	7	382.71	383.00	3	11,581	0.03%
2019/12/18	9	380.67	4	379.50	376.50	5	11,516	0.04%
2019/12/17	1	379.00	2	378.50	377.00	-1	11,409	-0.01%
2019/12/16	1	379.50	23	378.59	379.00	-22	11,374	-0.19%
2019/12/13	22	383.84	16	379.03	376.50	6	11,419	0.05%
2019/12/12	17.1	378.23	21	377.45	381.50	-3.9	11,277	-0.03%
2019/12/11	21	376.31	19	376.39	378.50	2	11,125	0.02%
2019/12/10	11	371.14	16	370.34	368.00	-5	10,969	-0.05%
2019/12/09	19	375.08	13	375.00	372.50	6	10,944	0.05%
2019/12/06	6	366.17	20	365.68	369.00	-14	10,805	-0.13%
2019/12/05	5	366.08	4	366.25	362.00	1	10,769	0.01%
2019/12/04	36	367.38	47	365.98	361.00	-11	10,820	-0.10%
2019/12/03	17.2	355.85	49	357.63	363.00	-31.8	10,523	-0.30%
2019/12/02	7	333.57	18.2	335.42	338.00	-11.2	10,264	-0.11%
2019/11/29	6	333.92	2	332.25	330.00	4	10,445	0.04%
2019/11/28	15.1	335.66	6.2	336.77	335.00	8.9	10,723	0.08%
2019/11/27	24	336.13	9	334.33	336.50	15	10,677	0.14%
2019/11/26	2	327.25	14	330.04	326.50	-12	10,604	-0.11%
2019/11/25	4	322.13	3	322.00	322.50	1	10,538	0.01%
2019/11/22	2	317.75	8	317.81	317.00	-6	10,642	-0.06%
2019/11/21	3	314.67	4	316.25	318.50	-1	10,783	-0.01%
2019/11/20	14	320.39	2	320.25	320.00	12	10,782	0.11%
2019/11/19	5	322.80	8	321.81	323.50	-3	10,827	-0.03%
2019/11/18	2	320.00	7	320.93	317.50	-5	10,776	-0.05%
2019/11/15	2	322.75	4	325.63	321.00	-2	10,764	-0.02%
2019/11/14	22.4	328.49	27	330.27	326.50	-4.6	10,669	-0.04%
2019/11/13	0	0.00	3	310.50	310.50	-3	10,231	-0.03%
2019/11/11	18	290.47	10	288.55	282.50	8	10,261	0.08%
2019/11/08	5	308.60	6	308.75	307.00	-1	10,018	-0.01%
2019/11/07	6	305.83	5	307.20	306.00	1	10,047	0.01%
2019/11/06	4	310.38	3	311.00	307.00	1	9,990	0.01%
2019/11/05	2	314.25	3	313.67	312.00	-1	9,972	-0.01%
2019/11/04	8.1	315.60	6	315.00	312.50	2.1	9,989	0.02%
2019/11/01	14	309.00	21	309.38	316.00	-7	10,092	-0.07%
2019/10/31	7	318.79	4	319.25	314.00	3	9,931	0.03%
2019/10/30	6	320.33	6	320.58	320.50	0	9,866	0.00%
2019/10/29	14	317.89	11	319.05	318.00	3	9,798	0.03%
2019/10/28	4.2	317.21	0	0.00	316.50	4.2	9,828	0.04%
2019/10/25	5	318.00	5	318.10	316.00	0	9,810	0.00%
2019/10/24	16	318.69	22	318.18	317.00	-6	9,735	-0.06%
2019/10/23	7	312.64	15	309.57	312.50	-8	9,601	-0.08%
2019/10/22	9	313.61	10	313.25	311.50	-1	9,502	-0.01%
2019/10/21	18.4	317.77	16	316.78	313.50	2.4	9,444	0.03%
2019/10/18	9	311.83	31	312.23	312.50	-22	9,240	-0.24%
2019/10/17	25	306.36	5	306.31	310.50	20	9,121	0.22%
2019/10/16	24.1	307.79	17	302.24	302.00	7.1	9,068	0.08%
2019/10/15	12.1	310.77	36	308.24	306.00	-24	8,890	-0.27%
2019/10/14	15.1	309.80	14	311.96	314.50	1.1	8,738	0.01%
2019/10/09	27	297.04	20	296.80	301.50	7	8,561	0.08%
2019/10/08	13	285.62	36	286.96	298.50	-23	8,237	-0.28%
2019/10/07	12	270.46	54	270.18	276.00	-42	7,784	-0.54%
2019/10/04	20	262.97	34	261.76	261.00	-14	7,557	-0.19%
2019/10/03	5	266.20	3	264.33	265.50	2	7,488	0.03%
2019/10/02	16	267.25	23	268.39	269.00	-7	7,398	-0.09%
2019/10/01	36	262.42	53	258.87	268.00	-17	7,267	-0.23%
2019/09/27	37	245.30	14.1	245.04	246.50	22.9	6,985	0.33%
2019/09/26	5	239.40	47	238.84	238.50	-42	6,770	-0.62%
2019/09/25	1	229.50	2	229.00	229.50	-1	6,527	-0.02%
2019/09/24	2	232.50	1.1	231.59	231.50	0.9	6,602	0.01%
2019/09/23	7	234.29	6	232.92	233.00	1	6,636	0.02%
2019/09/20	5	235.70	23	232.85	233.50	-18	6,677	-0.27%
2019/09/19	8	233.19	2	233.50	232.00	6	6,633	0.09%
2019/09/18	5	234.00	4	233.88	232.50	1	6,690	0.01%
2019/09/17	9	237.83	10	239.45	233.50	-1	6,698	-0.01%
2019/09/16	7	229.00	2	230.75	231.50	5	6,647	0.08%
2019/09/12	2	232.25	3	232.33	231.00	-1	6,833	-0.01%
2019/09/11	0	0.00	1	229.50	230.00	-1	6,911	-0.01%
2019/09/10	6	229.58	0	0.00	228.50	6	6,957	0.09%
2019/09/09	10	234.30	6	233.92	233.00	4	7,005	0.06%
2019/09/06	2	239.00	12	238.88	237.00	-10	6,985	-0.14%
2019/09/05	19	238.82	46	239.87	238.00	-27	6,921	-0.39%
2019/09/04	4	235.25	7	234.57	234.50	-3	6,792	-0.04%
2019/09/03	28	235.43	28	235.45	235.50	0	6,765	0.00%
2019/09/02	147	235.83	114	234.95	236.00	33	6,703	0.49%	大買/大賣/
2019/08/30	79	222.85	84	223.08	227.00	-5	6,498	-0.08%
2019/08/29	42	206.49	4	205.13	206.50	38	6,338	0.60%
2019/08/28	38	205.08	13	205.46	204.50	25	6,369	0.39%
2019/08/27	15	207.83	2	207.75	203.00	13	6,348	0.21%
2019/08/26	17	211.15	11	211.86	209.00	6	6,334	0.09%
2019/08/23	66	257.59	68	257.07	258.00	-2	6,231	-0.03%
2019/08/22	9	254.44	5	255.90	253.00	4	6,180	0.06%
2019/08/21	23	259.93	2	260.50	257.50	21	6,140	0.34%
2019/08/20	2	266.25	29	266.53	265.50	-27	6,076	-0.44%
2019/08/19	4	263.50	2	264.75	264.50	2	6,067	0.03%
2019/08/16	5	264.20	1	265.50	263.50	4	6,169	0.06%
2019/08/15	14	263.79	5	263.70	264.50	9	6,197	0.15%
2019/08/14	23	270.89	56	270.35	268.50	-33	6,242	-0.53%
2019/08/13	15	265.40	16	266.50	266.50	-1	6,223	-0.02%
2019/08/12	56.1	263.29	21	260.72	268.50	35.1	6,311	0.56%
2019/08/08	5	254.51	5	255.50	257.00	0	6,341	0.00%
2019/08/07	10	252.25	8	254.56	250.50	2	6,380	0.03%
2019/08/06	9	256.17	8	257.44	258.50	1	6,530	0.02%
2019/08/05	13	262.50	10	265.15	260.00	3	6,653	0.05%
2019/08/02	8	260.19	5	259.30	257.50	3	6,659	0.05%
2019/08/01	5	265.60	6	266.92	266.00	-1	6,678	-0.01%
2019/07/31	7	263.64	3	261.17	266.00	4	6,735	0.06%
2019/07/30	16.1	263.76	23	264.91	264.50	-6.9	6,751	-0.10%
2019/07/29	1	259.00	12	257.58	258.50	-11	6,693	-0.16%
2019/07/26	13	258.38	1	259.50	259.50	12	6,791	0.18%
2019/07/25	23.1	255.75	30	255.62	258.00	-6.9	6,811	-0.10%
2019/07/24	7	258.64	16	257.94	255.50	-9	6,857	-0.13%
2019/07/23	41	256.23	1.1	258.33	255.00	39.9	7,072	0.56%
2019/07/22	4	253.38	2.1	252.57	253.00	1.9	7,114	0.03%
2019/07/19	9	258.22	8	259.00	257.50	1	7,278	0.01%
2019/07/18	7	260.71	24	263.75	259.00	-17	7,308	-0.23%
2019/07/17	25.1	268.08	1	268.00	267.00	24.1	7,339	0.33%
2019/07/16	1	269.00	4	269.75	269.50	-3	7,398	-0.04%
2019/07/15	9.1	267.40	46	266.09	267.50	-36.9	7,462	-0.49%
2019/07/12	16	272.47	5	271.70	273.50	11	7,635	0.14%
2019/07/11	5	271.40	11	272.82	271.50	-6	7,939	-0.08%
2019/07/10	16	267.97	6	267.25	269.00	10	7,981	0.13%
2019/07/09	15	266.33	6	267.75	264.00	9	7,998	0.11%
2019/07/08	4.1	277.11	2	276.00	275.00	2.1	7,963	0.03%
2019/07/05	3	278.17	24	276.98	278.00	-21	8,066	-0.26%
2019/07/04	36	277.14	37	280.45	277.00	-1	8,069	-0.01%
2019/07/03	9	271.22	3	270.50	270.00	6	8,107	0.07%
2019/07/02	13	272.23	2	272.75	271.50	11	8,194	0.13%
2019/07/01	16	272.16	27	270.43	272.50	-11	8,287	-0.13%
2019/06/28	4.3	264.09	3	266.00	264.00	1.3	8,235	0.02%
2019/06/27	39	268.97	4	268.75	267.50	35	8,232	0.43%
2019/06/26	5	265.70	6	264.17	266.00	-1	8,216	-0.01%
2019/06/25	10	267.80	12	264.13	263.50	-2	8,208	-0.02%
2019/06/24	6.2	270.27	6	269.00	271.00	0.2	8,203	0.00%
2019/06/21	33	268.73	58.6	267.16	267.50	-25.6	8,223	-0.31%
2019/06/20	35.2	271.18	39	271.64	270.00	-3.8	8,264	-0.05%
2019/06/19	19	263.84	24	263.46	264.00	-5	8,166	-0.06%
2019/06/18	18	258.75	17	258.53	258.00	1	8,118	0.01%
2019/06/17	32	257.13	45	255.37	261.00	-13	8,121	-0.16%
2019/06/14	32.1	250.97	7	250.71	251.00	25.1	8,100	0.31%
2019/06/13	3	246.67	2	247.00	247.00	1	8,139	0.01%
2019/06/12	18	250.36	17	247.65	249.00	1	8,412	0.01%
2019/06/11	30	250.17	20	248.70	251.50	10	8,450	0.12%
2019/06/10	9	250.06	11	248.95	251.00	-2	8,413	-0.02%
2019/06/06	25	248.82	23	247.28	245.00	2	8,470	0.02%
2019/06/05	11	263.27	31	267.32	256.00	-20	8,406	-0.24%
2019/06/04	13.1	264.46	24	264.02	263.50	-11	8,298	-0.13%
2019/06/03	15	260.07	9	260.50	262.00	6	8,309	0.07%
2019/05/31	31.2	256.83	35	257.21	261.00	-3.9	8,295	-0.05%
2019/05/30	32	255.22	50	253.76	251.00	-18	8,268	-0.22%
2019/05/29	6	253.75	29	250.05	255.00	-23	8,300	-0.28%
2019/05/28	28	246.09	1	246.50	245.50	27	8,516	0.32%
2019/05/27	15	244.70	16	245.59	245.00	-1	8,683	-0.01%
2019/05/24	28	247.18	10	243.75	242.00	18	8,740	0.21%
2019/05/23	27	244.89	14	246.21	244.50	13	8,862	0.15%
2019/05/22	7	257.00	29	259.79	253.50	-22	8,826	-0.25%
2019/05/21	23	256.24	9	252.68	258.00	14	8,950	0.16%
2019/05/20	6	253.92	23	252.46	251.50	-17	8,962	-0.19%
2019/05/17	23	249.93	7	251.79	249.50	16	9,055	0.18%
2019/05/16	16.3	251.44	21	250.52	249.00	-4.7	9,151	-0.05%
2019/05/15	44	261.39	20	259.88	259.00	24	9,247	0.26%
2019/05/14	39	257.82	24	256.27	258.00	15	9,619	0.16%
2019/05/13	9	271.67	19	268.79	259.50	-10	9,767	-0.10%
2019/05/10	33	283.50	30	285.08	280.50	3	9,627	0.03%
2019/05/09	7	290.93	36	287.92	286.00	-29	9,500	-0.31%
2019/05/08	8	293.07	13	290.46	294.50	-5	9,514	-0.05%
2019/05/07	18	295.28	1.2	295.83	293.00	16.8	9,594	0.18%
2019/05/06	10	292.50	22	292.95	293.50	-12	9,807	-0.12%
2019/05/03	10	298.60	9	299.11	300.00	1	9,747	0.01%
2019/05/02	14	302.25	12	302.79	303.50	2	9,674	0.02%
2019/04/30	22	303.39	3	302.83	304.50	19	9,690	0.20%
2019/04/29	27.6	308.44	34	305.65	300.50	-6.4	9,725	-0.07%
2019/04/26	4.2	318.71	8	319.81	319.00	-3.9	9,583	-0.04%
2019/04/25	22	313.73	21.6	306.25	321.50	0.4	9,624	0.00%
2019/04/24	1	319.50	9.1	321.35	319.50	-8.1	9,552	-0.09%
2019/04/23	16	322.22	1	321.50	321.50	15	9,640	0.16%
2019/04/22	9	329.83	24	328.48	327.50	-15	9,626	-0.16%
2019/04/19	8	332.25	11	333.64	333.50	-3	9,748	-0.03%
2019/04/18	10	338.95	47	346.64	331.00	-37	9,862	-0.38%
2019/04/17	37	338.45	13	340.04	345.00	24	9,990	0.24%
2019/04/16	45	333.88	50	332.88	332.50	-5	9,759	-0.05%
2019/04/15	45	330.50	9	330.00	330.50	36	9,814	0.37%
2019/04/12	15	327.03	44	329.81	326.00	-29	10,131	-0.29%
2019/04/11	6	330.92	22	332.75	329.00	-16	10,283	-0.16%
2019/04/10	4	328.25	3	328.17	329.00	1	10,265	0.01%
2019/04/09	61	329.61	9	329.39	330.00	52	10,321	0.50%
2019/04/08	8	327.25	7	329.20	324.50	1	10,433	0.01%
2019/04/03	36	326.63	20	331.83	330.00	16	10,555	0.15%
2019/04/02	3	321.33	3	322.67	320.00	0	10,591	0.00%
2019/04/01	5	322.60	6.1	323.58	321.00	-1.1	10,685	-0.01%
2019/03/29	3	325.00	5	325.00	323.00	-2	10,728	-0.02%
2019/03/28	2	322.50	1	322.50	322.00	1	10,981	0.01%
2019/03/27	6	324.33	4	323.50	324.00	2	11,222	0.02%
2019/03/26	2	322.00	13	323.19	323.00	-11	11,369	-0.10%
2019/03/25	11	318.82	18	318.00	318.00	-7	11,539	-0.06%
2019/03/22	7	334.50	5	337.40	331.00	2	11,684	0.02%
2019/03/21	1	334.50	1.4	334.64	334.50	-0.4	11,979	0.00%
2019/03/20	16	334.38	3	334.00	334.50	13	12,400	0.10%
2019/03/19	7	335.79	11	335.59	333.50	-4	12,527	-0.03%
2019/03/18	19	347.32	4.2	346.07	341.00	14.8	12,700	0.12%
2019/03/15	24	348.04	21	351.12	345.50	3	12,962	0.02%
2019/03/14	2	337.00	10.4	339.43	339.00	-8.4	12,989	-0.06%
2019/03/13	105	334.87	8	335.38	338.00	97	13,305	0.73%	大買/
2019/03/12	9	335.94	33	337.11	332.00	-24	13,549	-0.18%
2019/03/11	24	337.06	7	336.93	339.50	17	13,804	0.12%
2019/03/08	28	335.61	2	332.75	336.50	26	14,058	0.19%
2019/03/07	2	337.00	9	335.56	336.00	-7	14,258	-0.05%
2019/03/06	8	342.31	5	341.60	339.50	3	14,670	0.02%
2019/03/05	3	342.67	3	341.33	340.00	0	15,102	0.00%
2019/03/04	4	346.75	3	346.00	349.50	1	15,341	0.01%
2019/02/27	26	351.75	35	349.09	346.00	-9	15,421	-0.06%
2019/02/26	34	380.32	11	379.05	372.00	23	15,363	0.15%
2019/02/25	5	376.30	5	376.40	375.00	0	15,588	0.00%
2019/02/22	14.1	379.84	29	378.36	375.50	-14.9	15,898	-0.09%
2019/02/21	25	375.20	5.1	374.98	381.00	19.9	15,977	0.12%
2019/02/20	13	375.58	38	377.42	373.00	-25	16,022	-0.16%
2019/02/19	11	371.27	21	369.93	368.00	-10	16,155	-0.06%
2019/02/18	27	371.85	3	371.50	371.50	24	16,227	0.15%
2019/02/15	25	366.86	43	364.20	360.00	-18	16,313	-0.11%
2019/02/14	48	382.72	58	378.34	375.50	-10	16,411	-0.06%
2019/02/13	60	377.11	38.1	373.44	382.50	21.9	16,498	0.13%
2019/02/12	45	348.58	62	345.84	352.00	-17	16,465	-0.10%
2019/02/11	19	326.63	18	325.06	328.00	1	16,537	0.01%
2019/01/30	20	323.93	8	323.19	321.50	12	17,013	0.07%
2019/01/29	4	319.63	3	320.83	321.00	1	17,472	0.01%
2019/01/28	34	334.57	40	335.60	328.00	-6	17,718	-0.03%
2019/01/25	42	327.49	45	325.89	328.50	-3	18,290	-0.02%
2019/01/24	25	317.06	14	316.18	315.00	11	18,538	0.06%
2019/01/23	9	314.72	4	314.63	316.50	5	19,031	0.03%
2019/01/22	3	317.33	34	315.84	316.50	-31	19,435	-0.16%
2019/01/21	32	323.34	7	322.36	320.00	25	19,803	0.13%
2019/01/18	12	317.25	11	317.23	318.50	1	20,210	0.00%
2019/01/17	12	319.13	23	316.17	313.50	-11	20,494	-0.05%
2019/01/16	8	316.25	5	318.00	317.50	3	20,815	0.01%
2019/01/15	13	312.58	14	312.96	314.00	-1	21,044	0.00%
2019/01/14	28	307.00	16	306.78	307.00	12	21,175	0.06%
2019/01/11	17	308.88	42	309.30	306.00	-25	21,492	-0.12%
2019/01/10	76	307.31	78	306.22	304.50	-2	21,530	-0.01%
2019/01/09	93	306.06	78	309.65	303.50	15	21,682	0.07%
2019/01/08	13	294.88	14	294.64	294.00	-1	21,582	0.00%
2019/01/07	17	299.03	11	298.18	296.50	6	21,821	0.03%
2019/01/04	25	290.64	25	290.78	289.50	0	22,086	0.00%
2019/01/03	31	309.77	26	310.21	303.00	5	22,148	0.02%
2019/01/02	9	318.78	21	318.93	314.00	-12	22,326	-0.05%
2018/12/28	17	321.74	15	321.43	319.00	2	22,743	0.01%
2018/12/27	105	325.43	158	325.67	321.00	-53	23,057	-0.23%	大買/大賣/
2018/12/26	21	326.29	14	330.61	314.00	7	23,010	0.03%
2018/12/25	6	320.75	25	321.22	328.50	-19	22,973	-0.08%
2018/12/24	45	324.12	30	324.02	331.00	15	23,045	0.07%
2018/12/22	7	324.57	6	324.08	322.50	1	23,071	0.00%
2018/12/21	51	315.40	36	314.11	328.00	15	23,401	0.06%
2018/12/20	18	314.25	18	310.75	314.00	0	23,379	0.00%
2018/12/19	25	324.20	18	322.06	320.00	7	23,332	0.03%
2018/12/18	14	316.82	9	317.50	320.00	5	23,364	0.02%
2018/12/17	19	319.21	21	322.10	321.50	-2	23,451	-0.01%
2018/12/14	93	313.90	36	306.24	320.00	57	23,654	0.24%
2018/12/13	55	321.67	73	321.88	314.50	-18	23,631	-0.08%
2018/12/12	36	339.50	27	341.67	338.50	9	23,390	0.04%
2018/12/11	47	330.02	49	327.60	332.00	-2	23,313	-0.01%
2018/12/10	27	333.54	34	330.01	323.50	-7	23,451	-0.03%
2018/12/07	43	353.90	22	350.61	356.50	21	23,309	0.09%
2018/12/06	27	362.37	19	368.37	349.50	8	23,214	0.03%
2018/12/05	30	387.05	74	387.24	388.00	-44	23,066	-0.19%
2018/12/04	56	407.09	39	408.45	401.50	17	23,116	0.07%
2018/12/03	30	403.33	51	400.04	407.00	-21	23,138	-0.09%
2018/11/30	110	366.13	60	365.64	370.00	50	23,150	0.22%	大買/
2018/11/29	155	370.67	102	367.66	359.50	53	23,039	0.23%	大買/大賣/
2018/11/28	140	349.61	93	351.33	357.50	47	22,901	0.21%	大買/
2018/11/27	42	334.37	33	329.06	340.00	9	22,647	0.04%
2018/11/26	45	323.99	34	323.81	327.00	11	22,440	0.05%
2018/11/23	34	329.69	25	325.60	319.00	9	22,378	0.04%
2018/11/22	42	343.93	84	344.15	332.00	-42	22,313	-0.19%
2018/11/21	78	328.46	52	326.26	340.00	26	22,117	0.12%
2018/11/20	30	319.40	34	317.25	321.00	-4	21,995	-0.02%
2018/11/19	31	315.19	25	313.90	317.50	6	21,950	0.03%
2018/11/16	57	316.10	72	316.53	310.00	-15	21,979	-0.07%
2018/11/15	47.6	308.29	28	308.82	312.00	19.6	21,801	0.09%
2018/11/14	35	311.76	40	312.59	306.00	-5	21,837	-0.02%
2018/11/13	32	304.48	25	300.36	311.00	7	21,884	0.03%
2018/11/12	53	307.77	76	309.24	310.00	-23	21,928	-0.10%
2018/11/09	47	325.46	30	325.77	329.00	17	21,966	0.08%
2018/11/08	42	337.12	53	338.11	324.00	-11	21,832	-0.05%
2018/11/07	52.1	314.97	44	317.59	331.00	8.1	21,787	0.04%
2018/11/06	72	328.99	82	326.87	308.00	-10	21,693	-0.05%
2018/11/05	47.1	337.76	29	340.22	340.00	18.1	21,585	0.08%
2018/11/02	65	362.05	117	365.00	345.50	-52	21,659	-0.24%	大賣/
2018/11/01	72.1	334.90	41	333.66	347.00	31.1	21,253	0.15%
2018/10/31	63	314.28	60.5	316.07	315.50	2.5	20,947	0.01%
2018/10/30	33	306.44	51.4	307.54	298.00	-18.4	20,601	-0.09%
2018/10/29	28	321.98	43.6	322.16	320.00	-15.6	20,523	-0.08%
2018/10/26	61.1	322.52	34	321.81	324.00	27.1	20,366	0.13%
2018/10/25	29	323.90	31	321.73	315.50	-2	20,022	-0.01%
2018/10/24	58	362.19	27	361.31	349.00	31	19,958	0.16%
2018/10/23	48	379.99	28	377.61	366.00	20	19,663	0.10%
2018/10/22	52	382.91	19	383.97	390.00	33	19,377	0.17%
2018/10/19	44	395.52	39	394.99	394.00	5	19,227	0.03%
2018/10/18	24	423.46	22	424.55	421.50	2	18,942	0.01%
2018/10/17	26.1	436.64	25	432.97	418.00	1.1	18,861	0.01%
2018/10/16	20	419.10	23	419.02	419.00	-3	18,685	-0.02%
2018/10/15	15	416.66	9	418.33	410.00	6	18,626	0.03%
2018/10/12	33	403.82	34.3	403.48	415.00	-1.3	18,516	-0.01%
2018/10/11	33	390.60	42	393.78	388.00	-9	18,424	-0.05%
2018/10/09	32	411.72	47	414.02	423.50	-15	18,235	-0.08%
2018/10/08	42	394.81	39.8	397.17	404.00	2.2	17,981	0.01%
2018/10/05	36	421.27	28	425.82	403.00	8	17,564	0.05%
2018/10/04	18.2	452.79	21	453.93	446.00	-2.8	17,277	-0.02%
2018/10/03	29	456.03	20	457.33	451.00	9	17,402	0.05%
2018/10/02	24	466.79	28	467.30	458.00	-4	17,240	-0.02%
2018/10/01	21	460.43	24	462.90	470.00	-3	17,144	-0.02%
2018/09/28	33	462.05	30	463.65	459.00	3	17,136	0.02%
2018/09/27	29.6	475.71	28	475.14	466.00	1.6	16,819	0.01%
2018/09/26	27	501.26	9	504.88	490.00	18	16,641	0.11%
2018/09/25	25	511.92	19	514.05	506.00	6	16,651	0.04%
2018/09/21	18	503.46	32	506.13	514.00	-14	16,571	-0.08%
2018/09/20	50	480.90	34	485.43	490.00	16	16,382	0.10%
2018/09/19	35	497.46	36.1	496.37	479.00	-1.1	15,986	-0.01%
2018/09/18	25	510.68	11	508.36	501.00	14	15,768	0.09%
2018/09/17	19	530.11	19	531.42	533.00	0	15,646	0.00%
2018/09/14	31	524.16	42	529.07	534.00	-11	15,608	-0.07%
2018/09/13	18	527.83	20	535.60	508.00	-2	15,358	-0.01%
2018/09/12	13	533.23	10	530.90	528.00	3	15,240	0.02%
2018/09/11	21	547.81	16	548.31	546.00	5	15,244	0.03%
2018/09/10	29	542.21	58.2	544.97	532.00	-29.2	15,046	-0.19%
2018/09/07	36	574.83	16.1	566.23	545.00	19.9	14,799	0.13%
2018/09/06	44	602.05	20	608.90	595.00	24	14,466	0.17%
2018/09/05	9	617.11	8	619.00	611.00	1	14,238	0.01%
2018/09/04	23	620.30	19	618.32	630.00	4	14,222	0.03%
2018/09/03	40	658.51	19	662.42	629.00	21	13,956	0.15%
2018/08/31	6	695.17	14	696.36	698.00	-8	13,827	-0.06%
2018/08/30	15	700.47	10	700.60	696.00	5	13,859	0.04%
2018/08/29	8	691.13	12	700.08	705.00	-4	13,851	-0.03%
2018/08/28	13	701.00	8	689.50	675.00	5	13,739	0.04%
2018/08/27	10	675.20	18	684.50	695.00	-8	13,582	-0.06%
2018/08/24	21	639.10	20	641.40	643.00	1	13,402	0.01%
2018/08/23	16	640.93	19	631.53	628.00	-3	13,317	-0.02%
2018/08/22	14	660.14	9	661.78	650.00	5	13,214	0.04%
2018/08/21	20	662.70	22	666.18	673.00	-2	13,070	-0.02%
2018/08/20	28	636.64	37	642.02	662.00	-9	12,901	-0.07%
2018/08/17	36	665.81	34	658.15	630.00	2	12,641	0.02%
2018/08/16	15	636.15	28.2	645.40	663.00	-13.2	12,302	-0.11%
2018/08/15	17	616.29	31	619.29	610.00	-14	12,018	-0.12%
2018/08/14	23	618.70	29	616.79	637.00	-6	11,792	-0.05%
2018/08/13	36	608.60	15	606.33	597.00	21	11,467	0.18%
2018/08/10	54	686.49	34.2	681.39	651.00	19.8	11,084	0.18%
2018/08/09	53.1	728.39	36.2	722.65	720.00	16.8	10,698	0.16%
2018/08/08	34.4	776.92	27.6	768.84	742.00	6.8	10,347	0.07%
2018/08/07	23	750.96	21	755.29	788.00	2	10,030	0.02%
2018/08/06	16	738.25	32	739.78	724.00	-16	10,095	-0.16%
2018/08/03	60	714.87	46	716.22	730.00	14	10,156	0.14%
2018/08/02	21	737.00	26	760.19	716.00	-5	9,950	-0.05%
2018/08/01	31	793.13	26	796.27	795.00	5	9,883	0.05%
2018/07/31	30	793.67	13	798.00	781.00	17	9,829	0.17%
2018/07/30	26	877.91	17	878.47	840.00	9	9,636	0.09%
2018/07/27	17	923.59	20	920.80	933.00	-3	9,581	-0.03%
2018/07/26	22	925.41	26	923.73	915.00	-4	9,643	-0.04%
2018/07/25	9	905.00	10	915.80	925.00	-1	9,619	-0.01%
2018/07/24	11	865.48	17	866.35	893.00	-6	9,720	-0.06%
2018/07/23	13	828.09	9	826.44	843.00	4	9,844	0.04%
2018/07/20	16	844.88	15.4	847.05	812.00	0.6	9,892	0.01%
2018/07/19	61	878.89	11	878.00	892.00	50	9,848	0.51%
2018/07/18	23	915.78	18	917.17	860.00	5	9,781	0.05%
2018/07/17	31.1	924.82	29	918.66	904.00	2.1	9,682	0.02%
2018/07/16	6	987.83	8	960.89	962.00	-2	9,580	-0.02%
2018/07/13	14	1011.98	9.1	1017.33	998.00	4.9	9,632	0.05%
2018/07/12	9	996.56	11	1000.27	1005.00	-2	9,608	-0.02%
2018/07/11	31	987.61	25	977.48	965.00	6	9,508	0.06%
2018/07/10	11	1038.64	11	1044.55	1045.00	0	9,173	0.00%
2018/07/09	13	1055.39	13	1039.99	1020.00	0	9,168	0.00%
2018/07/06	6	1133.33	6	1127.85	1175.00	0	9,120	0.00%
2018/07/05	8	1184.38	5	1180.00	1115.00	3	9,021	0.03%
2018/07/04	6	1194.17	7.1	1181.47	1180.00	-1.1	8,974	-0.01%
2018/07/03	10	1242.00	9	1237.22	1165.00	1	8,943	0.01%
2018/07/02	5	1185.00	5	1193.00	1230.00	0	8,742	0.00%
2018/06/29	4	1088.75	11.1	1101.48	1125.00	-7.1	8,658	-0.08%
2018/06/28	9	1044.44	10	1040.50	1055.00	-1	8,572	-0.01%
2018/06/27	11	1055.00	24	1050.83	1020.00	-13	8,554	-0.15%
2018/06/26	7	983.29	9	997.44	1035.00	-2	8,482	-0.02%
2018/06/25	28	961.18	27.6	956.27	949.00	0.4	8,446	0.00%
2018/06/22	12	949.00	8	945.50	942.00	4	8,464	0.05%
2018/06/21	4	1023.75	4.4	1024.68	987.00	-0.4	8,456	0.00%
2018/06/20	17	989.35	14	998.36	1010.00	3	8,485	0.04%
2018/06/19	11	1072.73	5	1088.00	1035.00	6	8,404	0.07%
2018/06/15	10	1075.00	9	1075.00	1135.00	1	8,410	0.01%
2018/06/14	7	1120.71	4.1	1123.69	1080.00	2.9	8,400	0.03%
2018/06/13	27	1108.89	26	1117.31	1130.00	1	8,377	0.01%
2018/06/12	29	1159.83	16.1	1164.51	1135.00	12.9	8,374	0.15%
2018/06/11	11	1217.27	11.2	1219.85	1210.00	-0.2	8,254	0.00%
2018/06/08	17	1201.18	6	1224.17	1180.00	11	8,214	0.13%
2018/06/07	12	1153.39	14.2	1172.78	1230.00	-2.2	8,254	-0.03%
2018/06/06	6	1101.69	12	1098.33	1125.00	-6	8,199	-0.07%
2018/06/05	15	1035.93	10	1040.00	1025.00	5	8,160	0.06%
2018/06/04	2	1055.00	7.3	1058.63	1070.00	-5.3	8,132	-0.07%
2018/06/01	5	980.00	5.2	965.35	982.00	-0.2	8,189	0.00%
2018/05/31	12	1005.33	9	1029.56	951.00	3	8,259	0.04%
2018/05/30	11	1028.64	4	1030.00	1035.00	7	8,238	0.08%
2018/05/29	2	1075.00	1.2	1080.00	1090.00	0.8	8,203	0.01%
2018/05/28	0	0.00	10.2	1047.34	1065.00	-10.2	8,265	-0.12%
2018/05/25	27	951.85	0.5	965.00	969.00	26.5	8,376	0.32%
2018/05/24	5	891.40	1.4	909.49	913.00	3.6	8,482	0.04%
2018/05/23	6	913.83	7	974.86	883.00	-1	8,545	-0.01%
2018/05/21	2	915.27	9.6	954.62	974.00	-7.6	8,574	-0.09%
2018/05/18	8	886.38	7	890.00	886.00	1	8,598	0.01%
2018/05/17	6	835.67	4	852.19	844.00	2	8,572	0.02%
2018/05/16	7	935.00	2	922.50	926.00	5	8,565	0.06%
2018/05/15	1	1000.00	2.2	983.18	1000.00	-1.2	8,607	-0.01%
2018/05/14	0	0.00	4.4	911.86	913.00	-4.4	8,578	-0.05%
2018/05/11	36	870.78	34.8	867.15	830.00	1.2	8,639	0.01%
2018/05/10	45	806.55	60	801.43	845.00	-15	8,382	-0.18%
2018/05/09	31	753.63	29.6	755.39	769.00	1.5	8,193	0.02%
2018/05/08	33	736.42	31.5	750.33	718.00	1.6	8,066	0.02%
2018/05/07	9	730.89	11.2	715.08	741.00	-2.2	7,911	-0.03%
2018/05/04	19	669.90	25	671.40	674.00	-6	7,867	-0.08%
2018/05/03	13	650.08	13	651.08	653.00	0	7,785	0.00%
2018/05/02	17	651.41	15	650.47	655.00	2	7,734	0.03%
2018/04/30	23	629.09	29	630.66	627.00	-6	7,707	-0.08%
2018/04/26	20	605.15	17.1	610.76	593.00	2.9	7,738	0.04%
2018/04/25	63	621.25	46	624.20	584.00	17	7,584	0.22%
2018/04/24	54	661.87	62	660.56	639.00	-8	7,374	-0.11%
2018/04/23	20	647.85	21.6	652.88	684.00	-1.6	7,193	-0.02%
2018/04/20	10	630.10	10.1	633.79	622.00	-0.1	7,192	0.00%
2018/04/19	40	669.70	34	669.85	650.00	6	7,135	0.08%
2018/04/18	3	648.00	15.1	636.83	664.00	-12.1	6,969	-0.17%
2018/04/17	26	627.88	26.1	618.77	604.00	-0.1	6,938	0.00%
2018/04/16	4	583.25	13.1	585.87	616.00	-9.1	6,791	-0.13%
2018/04/13	20	559.45	12	562.92	560.00	8	6,736	0.12%
2018/04/12	6	544.50	4	545.75	552.00	2	6,707	0.03%
2018/04/11	4	562.50	5.4	555.08	544.00	-1.4	6,723	-0.02%
2018/04/10	15	537.67	19	543.95	545.00	-4	6,796	-0.06%
2018/04/09	3	510.67	4	512.75	532.00	-1	6,716	-0.01%
2018/04/03	5	504.70	2	501.75	511.00	3	6,666	0.05%
2018/04/02	1	532.00	5	519.80	503.00	-4	6,673	-0.06%
2018/03/31	14	540.36	2	531.50	522.00	12	6,625	0.18%
2018/03/30	7	541.14	3	552.33	522.00	4	6,663	0.06%
2018/03/29	3	511.67	11	510.73	520.00	-8	6,608	-0.12%
2018/03/28	4	498.00	4	496.63	495.00	0	6,563	0.00%
2018/03/27	3	490.50	20.2	492.21	503.00	-17.2	6,542	-0.26%
2018/03/26	19	478.84	14	482.57	475.00	5	6,466	0.08%
2018/03/23	12	487.08	1	496.00	484.00	11	6,424	0.17%
2018/03/22	16	502.56	26.3	505.51	507.00	-10.3	6,438	-0.16%
2018/03/21	7	477.95	12.2	481.39	488.00	-5.2	6,366	-0.08%
2018/03/20	9	446.39	12	453.38	467.00	-3	6,256	-0.05%
2018/03/19	2	436.50	20	438.93	441.00	-18	6,150	-0.29%
2018/03/16	53	418.26	28	420.98	425.00	25	6,091	0.41%
2018/03/15	1	411.00	13	408.50	417.50	-12	6,030	-0.20%
2018/03/14	10	411.35	6	413.83	405.50	4	6,045	0.07%
2018/03/13	0	0.00	4	418.00	419.00	-4	6,009	-0.07%
2018/03/12	20	411.30	2	413.00	410.00	18	5,998	0.30%
2018/03/09	3	403.83	8	406.63	405.50	-5	5,986	-0.08%
2018/03/08	27	401.13	24	401.19	400.50	3	5,903	0.05%
2018/03/07	7	384.36	107	385.63	393.50	-100	5,856	-1.71%	大賣/
2018/03/06	13	383.96	19	383.37	383.50	-6	5,819	-0.10%
2018/03/05	5	376.50	3	377.17	377.00	2	6,084	0.03%
2018/03/02	16	368.44	14	367.50	365.50	2	6,006	0.03%
2018/03/01	5	342.60	13	338.91	346.00	-8	5,882	-0.14%
2018/02/27	0	0.00	1	329.00	330.50	-1	5,833	-0.02%
2018/02/26	6	323.67	4	326.00	325.00	2	5,824	0.03%
2018/02/23	27	340.43	9	345.78	325.00	18	5,726	0.31%
2018/02/22	14	322.32	7	321.36	327.00	7	5,606	0.12%
2018/02/21	3	322.33	2	325.00	326.00	1	5,491	0.02%
2018/02/12	10	318.25	5	319.40	312.00	5	5,437	0.09%
2018/02/09	5	327.40	3	325.83	331.50	2	5,426	0.04%
2018/02/08	5	352.90	9	352.78	348.00	-4	5,406	-0.07%
2018/02/07	4.6	364.64	3	373.67	357.50	1.6	5,364	0.03%
2018/02/06	3	361.33	2	353.50	354.00	1	5,307	0.02%
2018/02/05	7	385.21	0	0.00	385.00	7	5,207	0.13%
2018/02/02	113	400.08	17	407.35	400.00	96	5,176	1.85%	大買/
2018/02/01	2	386.75	3	388.00	386.00	-1	5,070	-0.02%
2018/01/31	0	0.00	3	376.83	387.00	-3	5,049	-0.06%
2018/01/30	9	371.22	10.4	374.43	373.00	-1.4	5,001	-0.03%
2018/01/29	2	376.75	2	380.52	382.50	0	4,960	0.00%
2018/01/26	22	381.25	3	380.50	373.00	19	4,892	0.39%
2018/01/25	10	400.00	16	393.41	395.50	-6	4,805	-0.12%
2018/01/24	7	399.21	2	397.75	397.00	5	4,794	0.10%
2018/01/23	102	414.80	23.2	411.72	395.00	78.8	4,728	1.67%	大買/
2018/01/22	28	399.02	31.3	407.57	415.00	-3.3	4,613	-0.07%
2018/01/19	13	373.04	42	374.65	389.00	-29	4,490	-0.65%
2018/01/18	74	361.05	32	363.22	362.00	42	4,482	0.94%
2018/01/17	20	353.28	19	356.11	355.00	1	4,397	0.02%
2018/01/16	18	350.47	12	352.71	360.50	6	4,332	0.14%
2018/01/15	33	364.56	6.1	361.01	354.00	26.9	4,165	0.65%
2018/01/12	8	377.38	4	377.63	375.00	4	4,073	0.10%
2018/01/11	7	394.71	6	397.58	386.50	1	4,022	0.02%
2018/01/10	0	0.00	1	387.50	379.50	-1	3,929	-0.03%
2018/01/09	11	407.32	11	397.62	394.00	0	3,907	0.00%
2018/01/08	0	0.00	2	398.25	400.00	-2	3,857	-0.05%
2018/01/05	5	410.79	5	411.00	404.00	0	3,856	0.00%
2018/01/04	15	404.63	13.6	417.89	398.50	1.4	3,820	0.04%
2018/01/03	13	374.77	12	380.13	389.00	1	3,730	0.03%
2018/01/02	0	0.00	1.8	346.95	354.00	-1.8	3,684	-0.05%

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

凱基-三重券商分點個股進出
凱基-三重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-三重 券商分點個股進出 凱基-三重 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-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析