環球晶 (6488)-凱基-台南券商分點個股進出

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

環球晶

(6488)

可現股當沖

股價
421.0
漲跌
▼2.0
漲幅
-0.47%
成交量
1,617張
產業
上櫃半導體類股
1308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

環球晶 (6488)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	422.00	0	0.00	421.00	2	1,322	0.15%
2024/11/21	1	421.01	1	423.00	423.00	0	1,308	0.00%
2024/11/20	4	424.48	1	424.00	424.00	3	1,301	0.23%
2024/11/19	2	429.00	2.2	425.29	429.50	-0.2	1,294	-0.01%
2024/11/18	2	428.50	1	426.00	428.50	1	1,288	0.08%
2024/11/15	2	424.73	1	427.49	427.50	1	1,291	0.08%
2024/11/14	7.3	426.06	1	424.50	424.00	6.3	1,285	0.49%
2024/11/13	0.1	439.00	4	438.88	440.00	-3.9	1,264	-0.31%
2024/11/12	3	434.00	1.1	437.81	432.50	1.9	1,268	0.15%
2024/11/11	3.6	437.36	4.1	436.21	439.00	-0.6	1,249	-0.05%
2024/11/08	2.5	430.50	4.2	424.49	426.50	-1.7	1,217	-0.14%
2024/11/07	0.1	402.83	2	402.06	406.00	-1.9	1,207	-0.16%
2024/11/06	8.1	402.83	1.2	403.77	402.00	6.9	1,184	0.58%
2024/11/05	0	418.17	0	0.00	418.00	0	1,206	0.00%
2024/11/04	0	422.50	1.1	421.59	420.00	-1.1	1,225	-0.09%
2024/11/01	0	414.17	0	419.50	418.00	0	1,260	0.00%
2024/10/30	0	0.00	0	426.00	424.00	0	1,264	0.00%
2024/10/29	0.1	421.00	0	0.00	419.50	0.1	1,275	0.00%
2024/10/25	0.1	430.00	0	0.00	430.00	0.1	1,313	0.01%
2024/10/24	0.1	432.51	0	0.00	430.00	0.1	1,340	0.00%
2024/10/23	2	431.03	0	0.00	431.00	2	1,363	0.15%
2024/10/22	0	0.00	1	433.00	439.50	-1	1,385	-0.07%
2024/10/21	0.2	431.50	1	432.00	433.00	-0.8	1,409	-0.06%
2024/10/18	1	431.07	0.6	431.66	430.00	0.4	1,432	0.03%
2024/10/17	2.1	442.35	2	440.00	438.50	0.1	1,454	0.01%
2024/10/16	1.1	448.70	0	0.00	443.00	1.1	1,474	0.07%
2024/10/15	0	447.50	1.1	447.43	445.00	-1	1,484	-0.07%
2024/10/14	0.2	445.25	0	449.59	444.00	0.2	1,481	0.01%
2024/10/11	0.1	445.70	0	445.00	445.00	0	1,498	0.00%
2024/10/09	1	441.00	0	0.00	438.50	1	1,502	0.07%
2024/10/08	2.2	442.58	2.1	440.16	440.50	0	1,505	0.00%
2024/10/07	1.3	444.86	0	0.00	446.00	1.3	1,522	0.08%
2024/10/04	0.1	451.99	0	0.00	450.00	0.1	1,543	0.00%
2024/10/01	1.1	453.10	0	0.00	452.50	1.1	1,549	0.07%
2024/09/30	0.2	456.25	0	458.50	455.00	0.2	1,590	0.01%
2024/09/27	0	0.00	0.1	463.00	461.00	-0.1	1,610	0.00%
2024/09/26	5	467.10	0.1	466.50	461.50	5	1,648	0.30%
2024/09/25	1.1	463.62	1.1	467.45	464.50	0	1,702	0.00%
2024/09/24	1	457.04	4	459.01	456.00	-3	1,703	-0.18%
2024/09/23	1.4	461.11	0	464.00	464.00	1.4	1,706	0.08%
2024/09/20	0	0.00	0.1	466.43	464.00	-0.1	1,700	0.00%
2024/09/18	0.1	458.86	0.1	462.00	457.00	0	1,683	0.00%
2024/09/13	1	457.00	0	0.00	460.00	1	1,718	0.06%
2024/09/12	0	0.00	1	460.00	460.00	-1	1,754	-0.06%
2024/09/11	0	0.00	0.1	454.50	450.50	-0.1	1,772	0.00%
2024/09/10	0.1	450.00	0	0.00	451.00	0.1	1,783	0.01%
2024/09/09	1.2	446.50	1	450.00	451.00	0.2	1,813	0.01%
2024/09/06	0	0.00	1	453.00	454.50	-1	1,827	-0.05%
2024/09/05	2.1	455.07	0	0.00	449.00	2.1	1,838	0.11%
2024/09/04	10	457.31	1	457.04	457.00	9	1,840	0.49%
2024/09/03	0	480.29	0	483.00	485.50	0	1,825	0.00%
2024/09/02	0	488.50	0	0.00	485.00	0	1,836	0.00%
2024/08/30	0	0.00	0.2	484.72	484.50	-0.2	1,849	-0.01%
2024/08/29	0	480.63	0.1	480.00	478.00	0	1,874	0.00%
2024/08/28	0	475.50	0.1	478.00	480.00	0	1,888	0.00%
2024/08/27	1	473.07	0	0.00	473.00	1	1,924	0.05%
2024/08/26	1	483.99	1	487.00	480.50	0	1,932	0.00%
2024/08/23	0.3	480.50	0.1	478.50	479.00	0.3	1,942	0.01%
2024/08/22	0	480.53	0	0.00	479.00	0	1,953	0.00%
2024/08/21	4.1	483.51	0	0.00	479.50	4.1	1,955	0.21%
2024/08/20	0	0.00	4	492.75	489.50	-4	1,959	-0.20%
2024/08/19	1	488.07	2.1	489.54	487.50	-1.1	1,958	-0.05%
2024/08/16	4	480.50	0.1	483.44	479.00	3.9	1,952	0.20%
2024/08/15	2.2	477.18	1	480.03	475.50	1.2	1,953	0.06%
2024/08/14	1	473.00	7.2	479.43	485.00	-6.2	1,950	-0.32%
2024/08/13	0.1	463.00	0	0.00	461.50	0.1	1,937	0.00%
2024/08/12	1.1	465.77	3	466.38	466.00	-1.9	1,939	-0.10%
2024/08/09	1.1	448.02	3.1	457.07	454.00	-2	1,940	-0.10%
2024/08/08	4.3	444.89	0	0.00	443.00	4.3	1,915	0.23%
2024/08/07	8.2	452.12	4.1	460.32	460.50	4.1	1,899	0.22%
2024/08/06	2.1	454.03	5	467.65	468.50	-3	1,852	-0.16%
2024/08/05	2.1	462.64	0.3	461.11	454.00	1.8	1,850	0.10%
2024/08/02	0.1	501.76	8.1	498.39	503.00	-7.9	1,858	-0.43%
2024/08/01	1	511.00	1	519.00	512.00	0	1,867	0.00%
2024/07/31	1	488.00	1.1	499.90	496.00	-0.1	1,923	0.00%
2024/07/30	1.2	492.97	0.1	490.00	493.50	1.2	1,928	0.06%
2024/07/29	2.1	499.81	0.1	510.00	498.00	2.1	1,917	0.11%
2024/07/26	0.1	506.00	1.2	503.46	506.00	-1.2	1,903	-0.06%
2024/07/23	9.5	514.73	0.1	514.00	512.00	9.4	1,883	0.50%
2024/07/22	4.1	534.39	0.1	530.00	519.00	4	1,866	0.21%
2024/07/19	5.3	550.61	0	0.00	544.00	5.3	1,847	0.28%
2024/07/18	2.1	562.95	1	563.00	565.00	1.1	1,824	0.06%
2024/07/17	1.2	578.44	1.1	581.17	576.00	0.1	1,800	0.00%
2024/07/16	2.1	581.00	0	0.00	584.00	2.1	1,804	0.12%
2024/07/15	0	585.00	0	585.00	588.00	0	1,848	0.00%
2024/07/12	1.1	584.86	1.1	587.00	588.00	0	1,865	0.00%
2024/07/11	0	0.00	1.1	589.00	587.00	-1.1	1,871	-0.06%
2024/07/10	1	588.00	1.1	580.24	588.00	-0.1	1,897	0.00%
2024/07/09	2.1	586.73	3.2	577.06	580.00	-1.1	1,910	-0.06%
2024/07/08	3.1	588.59	6.1	587.86	593.00	-3	1,928	-0.16%
2024/07/05	1	578.00	5	581.79	582.00	-4	1,916	-0.21%
2024/07/04	5.1	577.00	4.3	576.88	581.00	0.8	1,919	0.04%
2024/07/03	1	554.12	2	560.00	560.00	-1	1,893	-0.05%
2024/07/02	0	0.00	1.1	564.91	563.00	-1.1	1,883	-0.06%
2024/07/01	2.2	561.27	0	560.38	565.00	2.1	1,857	0.11%
2024/06/28	0	541.67	0	0.00	539.00	0	1,819	0.00%
2024/06/27	0	540.67	1.1	538.48	538.00	-1.1	1,841	-0.06%
2024/06/26	0	532.00	0	0.00	530.00	0	1,909	0.00%
2024/06/25	0.2	534.00	0	0.00	528.00	0.2	1,950	0.01%
2024/06/24	0	535.00	3	531.33	530.00	-3	2,049	-0.14%
2024/06/21	2.1	537.05	0	0.00	540.00	2.1	2,084	0.10%
2024/06/20	0.1	544.23	3.1	543.45	543.00	-3	2,085	-0.14%
2024/06/19	1	540.00	10.1	543.39	540.00	-9.1	2,104	-0.43%
2024/06/17	1	530.00	1.2	533.09	530.00	-0.2	2,136	-0.01%
2024/06/14	4.5	530.61	1	534.00	534.00	3.5	2,162	0.16%
2024/06/13	1	538.00	0	0.00	543.00	1	2,133	0.05%
2024/06/12	0	0.00	1	544.00	543.00	-1	2,156	-0.05%
2024/06/11	1	536.00	0	0.00	535.00	1	2,173	0.05%
2024/06/07	0	0.00	5.2	539.98	542.00	-5.2	2,193	-0.23%
2024/06/06	2.1	532.82	3.2	535.32	533.00	-1.1	2,190	-0.05%
2024/06/05	0.2	530.03	0	0.00	529.00	0.2	2,203	0.01%
2024/06/03	0	0.00	1	534.00	534.00	-1	2,321	-0.04%
2024/05/31	0	0.00	3.1	526.13	527.00	-3.1	2,311	-0.13%
2024/05/30	0	523.00	1	524.00	521.00	-1	2,287	-0.04%
2024/05/29	1	530.00	0	0.00	527.00	1	2,295	0.04%
2024/05/28	0	0.00	2	528.54	530.00	-2	2,300	-0.09%
2024/05/27	2	525.00	0.1	525.00	526.00	1.9	2,322	0.08%
2024/05/24	1	523.00	0	0.00	525.00	1	2,337	0.04%
2024/05/23	0.1	519.00	3	518.67	520.00	-3	2,336	-0.13%
2024/05/22	1.1	518.91	1	521.00	520.00	0.1	2,339	0.01%
2024/05/21	1	518.00	0	0.00	517.00	1	2,340	0.04%
2024/05/20	0	0.00	1	521.02	524.00	-1	2,339	-0.04%
2024/05/17	0	518.75	1	518.05	519.00	-1	2,341	-0.04%
2024/05/16	0.1	515.00	0	517.67	517.00	0.1	2,341	0.00%
2024/05/15	1.1	513.90	0	0.00	513.00	1.1	2,356	0.04%
2024/05/14	2.1	511.00	1	513.00	513.00	1.1	2,410	0.05%
2024/05/13	1	513.00	0	0.00	516.00	1	2,405	0.04%
2024/05/10	1	507.00	1	513.03	515.00	0	2,393	0.00%
2024/05/09	1	505.14	0	0.00	504.00	1	2,383	0.04%
2024/05/08	1.1	511.12	0	0.00	512.00	1.1	2,359	0.05%
2024/05/07	0	523.00	0	0.00	527.00	0	2,318	0.00%
2024/05/06	0	0.00	0	528.87	529.00	0	2,289	0.00%
2024/05/03	0	0.00	0	523.00	520.00	0	2,218	0.00%
2024/05/02	0.3	519.00	0	0.00	514.00	0.3	2,206	0.01%
2024/04/30	0	0.00	0	523.00	522.00	0	2,189	0.00%
2024/04/29	0	0.00	2	517.01	518.00	-2	2,193	-0.09%
2024/04/26	0.1	513.00	0	0.00	511.00	0.1	2,197	0.00%
2024/04/25	3.1	509.34	1	516.00	507.00	2.1	2,201	0.09%
2024/04/24	1	518.00	3	518.67	525.00	-2	2,208	-0.09%
2024/04/22	5.5	511.48	2	514.00	503.00	3.5	2,215	0.16%
2024/04/19	7.2	527.52	2	520.00	520.00	5.2	2,190	0.24%
2024/04/18	2.1	547.08	1	550.00	547.00	1.1	2,135	0.05%
2024/04/17	0	542.00	1	543.00	544.00	-1	2,128	-0.05%
2024/04/16	0.2	539.10	1	539.00	535.00	-0.8	2,109	-0.04%
2024/04/15	1	545.00	7.3	545.73	545.00	-6.3	2,076	-0.30%
2024/04/12	2.3	550.35	3	553.67	545.00	-0.7	2,053	-0.03%
2024/04/11	9.3	547.57	2	546.50	545.00	7.3	2,023	0.36%
2024/04/10	6.1	555.41	0	559.00	553.00	6.1	2,012	0.30%
2024/04/09	4	551.50	1	552.00	551.00	3	2,031	0.15%
2024/04/08	13.1	548.64	3	549.33	551.00	10.1	2,025	0.50%
2024/04/03	5	552.00	2	550.00	555.00	3	2,018	0.15%
2024/04/02	14.1	561.85	0	563.00	558.00	14.1	2,034	0.69%
2024/04/01	2.1	563.09	3	563.67	563.00	-1	2,051	-0.05%
2024/03/29	5	576.80	35.1	564.86	580.00	-30.1	2,023	-1.49%
2024/03/28	2.1	554.93	0	0.00	555.00	2.1	1,949	0.11%
2024/03/27	15.2	547.21	1	547.10	548.00	14.1	1,912	0.74%
2024/03/26	5.3	570.61	6	566.67	565.00	-0.7	1,809	-0.04%
2024/03/25	4	584.00	4	584.25	582.00	0	1,778	0.00%
2024/03/22	6.1	594.47	2	591.50	592.00	4.1	1,772	0.23%
2024/03/21	1	598.02	7.1	606.99	607.00	-6.1	1,757	-0.35%
2024/03/20	1	601.00	4.1	599.31	594.00	-3	1,768	-0.17%
2024/03/19	4	588.50	1.1	596.00	593.00	2.9	1,744	0.17%
2024/03/18	1.2	575.66	1	579.00	576.00	0.2	1,727	0.01%
2024/03/15	4.3	577.98	0	0.00	576.00	4.3	1,790	0.24%
2024/03/14	4.1	600.12	4	594.00	592.00	0.1	1,753	0.00%
2024/03/13	7.1	612.32	10.1	606.93	609.00	-3	1,739	-0.17%
2024/03/12	5	611.98	0	0.00	612.00	5	1,717	0.29%
2024/03/11	2.1	604.56	2	609.91	608.00	0.1	1,713	0.00%
2024/03/08	2.1	609.96	7.7	624.11	606.00	-5.7	1,720	-0.33%
2024/03/07	1.3	591.46	2.2	599.26	596.00	-0.9	1,631	-0.05%
2024/03/06	0	0.00	1	576.00	576.00	-1	1,599	-0.06%
2024/03/05	3	576.33	0.1	575.00	575.00	3	1,628	0.18%
2024/03/04	1	572.00	0.1	569.92	572.00	0.9	1,665	0.05%
2024/03/01	1.1	551.64	1	561.00	560.00	0.1	1,729	0.01%
2024/02/29	1	556.00	0	559.00	558.00	1	1,719	0.06%
2024/02/27	0.4	561.85	0	565.00	555.00	0.4	1,691	0.02%
2024/02/23	0	572.00	0	0.00	568.00	0	1,688	0.00%
2024/02/22	1	566.00	0	0.00	575.00	1	1,685	0.06%
2024/02/20	1.1	557.09	1	560.00	560.00	0.1	1,680	0.01%
2024/02/19	1	556.00	1	560.00	560.00	0	1,688	0.00%
2024/02/16	1.2	548.50	2	561.50	562.00	-0.8	1,715	-0.05%
2024/02/15	5	563.00	2	554.97	555.00	3	1,696	0.18%
2024/02/05	1	578.00	1	584.00	579.00	0	1,651	0.00%
2024/02/02	1	578.00	0	0.00	579.00	1	1,653	0.06%
2024/02/01	1	576.11	1	578.00	577.00	0	1,665	0.00%
2024/01/31	0.1	583.00	0	0.00	579.00	0.1	1,705	0.00%
2024/01/29	0	0.00	1	588.00	588.00	-1	1,764	-0.06%
2024/01/26	0	0.00	0	587.00	584.00	0	1,792	0.00%
2024/01/25	1	590.00	0.1	594.00	594.00	0.9	1,813	0.05%
2024/01/24	0	0.00	1	595.00	592.00	-1	1,843	-0.05%
2024/01/23	1	598.96	1	595.01	597.00	0	1,844	0.00%
2024/01/22	0	589.00	0	0.00	589.00	0	1,831	0.00%
2024/01/19	2	575.50	3.1	576.39	582.00	-1.1	1,830	-0.06%
2024/01/18	1	573.00	1	584.86	580.00	0	1,820	0.00%
2024/01/17	2.1	576.05	0	0.00	577.00	2.1	1,797	0.11%
2024/01/16	2	590.00	0.2	595.00	591.00	1.8	1,767	0.10%
2024/01/15	0	0.00	1	601.00	603.00	-1	1,751	-0.06%
2024/01/12	0	0.00	1	599.00	598.00	-1	1,745	-0.06%
2024/01/11	1.1	595.24	0	0.00	601.00	1.1	1,737	0.06%
2024/01/08	1	585.00	1.1	588.93	586.00	-0.1	1,727	0.00%
2024/01/05	0	0.00	2	590.00	584.00	-2	1,726	-0.12%
2024/01/04	1.2	577.83	0	0.00	579.00	1.2	1,719	0.07%
2024/01/03	2.1	569.62	0	0.00	573.00	2.1	1,725	0.12%
2024/01/02	0	580.00	0	0.00	580.00	0	1,688	0.00%
2023/12/29	0	0.00	1.1	586.10	587.00	-1.1	1,674	-0.06%
2023/12/28	4	587.51	0	0.00	588.00	4	1,668	0.24%
2023/12/27	32.2	599.90	1.6	601.47	598.00	30.6	1,629	1.88%
2023/12/25	0.1	609.00	1	609.00	608.00	-0.9	1,600	-0.06%
2023/12/22	11	612.27	0	0.00	612.00	11	1,587	0.69%
2023/12/21	2	612.99	0.5	611.59	614.00	1.6	1,576	0.10%
2023/12/19	0	0.00	1	621.00	615.00	-1	1,553	-0.06%
2023/12/18	0	0.00	3	629.33	626.00	-3	1,534	-0.20%
2023/12/15	0	627.00	1.1	634.09	628.00	-1.1	1,520	-0.07%
2023/12/14	2	611.00	0	0.00	613.00	2	1,461	0.14%
2023/12/13	2	612.01	0.1	610.00	610.00	1.9	1,447	0.13%
2023/12/12	0.4	618.71	4.4	614.32	622.00	-3.9	1,439	-0.27%
2023/12/11	0	583.00	0.1	586.00	589.00	-0.1	1,389	-0.01%
2023/12/07	0.1	576.50	1	577.00	575.00	-0.9	1,380	-0.06%
2023/12/06	1.1	592.96	0	0.00	587.00	1.1	1,365	0.08%
2023/12/05	4	591.50	0.1	592.00	594.00	4	1,361	0.29%
2023/12/04	1	586.07	1	593.97	589.00	0	1,333	0.00%
2023/12/01	2	577.02	1.1	579.09	582.00	0.9	1,308	0.07%
2023/11/30	1.1	587.93	0	0.00	584.00	1.1	1,291	0.08%
2023/11/29	3	583.99	0.1	585.45	584.00	2.9	1,259	0.23%
2023/11/28	5	546.18	24	559.66	580.00	-19	1,217	-1.56%
2023/11/27	0	535.00	9	538.33	537.00	-9	1,148	-0.78%
2023/11/24	0	536.00	1.1	538.64	535.00	-1.1	1,140	-0.10%
2023/11/22	2.1	524.56	0	0.00	525.00	2.1	1,130	0.18%
2023/11/21	1	531.98	0.1	531.00	532.00	1	1,120	0.09%
2023/11/20	0.2	527.00	1	531.00	526.00	-0.8	1,126	-0.07%
2023/11/17	1.2	532.00	1	532.00	532.00	0.2	1,131	0.02%
2023/11/16	0.2	530.42	4	534.00	536.00	-3.8	1,127	-0.34%
2023/11/15	5	533.79	1.2	529.95	532.00	3.8	1,113	0.34%
2023/11/14	0	0.00	2	520.00	522.00	-2	1,082	-0.18%
2023/11/13	2.1	521.10	7	522.99	522.00	-4.9	1,087	-0.45%
2023/11/09	0	0.00	1	513.95	514.00	-1	1,090	-0.09%
2023/11/08	9.3	512.76	3.5	513.71	512.00	5.8	1,091	0.53%
2023/11/07	0.1	517.31	1.7	517.90	521.00	-1.5	1,048	-0.15%
2023/11/06	4.5	519.33	3.2	520.43	520.00	1.3	1,042	0.13%
2023/11/03	1	509.00	3	507.98	510.00	-2	1,007	-0.20%
2023/11/02	3	502.17	2	503.50	506.00	1	1,005	0.10%
2023/11/01	1	492.50	16.2	497.59	499.50	-15.2	989	-1.53%
2023/10/31	2	476.51	2	480.75	474.50	0	959	0.00%
2023/10/30	1	479.00	2.1	480.55	481.50	-1.1	998	-0.11%
2023/10/27	0	0.00	3	471.00	470.00	-3	1,007	-0.30%
2023/10/26	4	463.00	2	467.00	462.50	2	1,009	0.20%
2023/10/25	1.1	476.52	0	0.00	476.50	1.1	1,011	0.10%
2023/10/20	0	0.00	1	479.50	480.00	-1	1,069	-0.09%
2023/10/19	1	479.50	2	476.50	478.00	-1	1,079	-0.09%
2023/10/18	1	478.50	1	481.50	477.00	0	1,097	0.00%
2023/10/17	1	478.14	2	483.00	478.00	-1	1,099	-0.09%
2023/10/16	1	474.02	0	0.00	478.00	1	1,122	0.09%
2023/10/13	0	0.00	1	480.50	481.00	-1	1,171	-0.09%
2023/10/12	2	479.25	3	477.83	481.00	-1	1,194	-0.08%
2023/10/11	0	0.00	0.1	472.40	471.50	-0.1	1,224	-0.01%
2023/10/04	1	455.00	0	0.00	453.50	1	1,285	0.08%
2023/10/03	0	0.00	0.5	462.50	462.00	-0.5	1,280	-0.04%
2023/10/02	0	0.00	1	461.00	463.00	-1	1,292	-0.08%
2023/09/28	3	457.19	0	0.00	453.50	3	1,294	0.23%
2023/09/27	0.1	463.09	0	0.00	462.00	0.1	1,285	0.01%
2023/09/26	1	470.01	0	0.00	466.50	1	1,287	0.08%
2023/09/25	1	474.50	1	474.00	474.00	0	1,288	0.00%
2023/09/22	1	476.00	7	474.21	474.50	-6	1,290	-0.46%
2023/09/21	2	471.75	2	471.00	468.50	0	1,285	0.00%
2023/09/20	6	476.92	8	477.00	472.50	-2	1,285	-0.15%
2023/09/19	0	482.00	0	0.00	480.50	0	1,285	0.00%
2023/09/18	1	477.50	1	484.50	483.00	0	1,295	0.00%
2023/09/15	2.1	484.00	2	482.50	483.00	0.1	1,319	0.01%
2023/09/14	5	476.10	2.2	471.88	478.50	2.9	1,303	0.22%
2023/09/13	7	461.79	2	463.00	461.00	5	1,287	0.39%
2023/09/12	2	465.25	1.1	465.50	465.50	0.9	1,286	0.07%
2023/09/11	1	463.50	3	464.67	462.50	-2	1,286	-0.16%
2023/09/08	3.1	461.64	4	461.25	459.00	-0.9	1,289	-0.07%
2023/09/07	5.1	469.23	1	468.00	468.00	4.1	1,303	0.31%
2023/09/06	2.4	473.80	0	0.00	473.00	2.4	1,307	0.18%
2023/09/05	1	476.50	2	471.50	475.50	-1	1,307	-0.08%
2023/09/04	0	0.00	3	469.17	474.00	-3	1,318	-0.23%
2023/09/01	2	467.00	0	0.00	467.00	2	1,326	0.15%
2023/08/31	2	461.51	0.1	461.50	459.00	2	1,325	0.15%
2023/08/30	0.1	465.00	1	465.50	463.50	-0.9	1,321	-0.07%
2023/08/29	1	462.50	0	0.00	461.50	1	1,329	0.08%
2023/08/28	4	465.00	8	461.50	465.00	-4	1,323	-0.30%
2023/08/25	2	454.75	3	457.00	454.50	-1	1,325	-0.08%
2023/08/24	2.1	459.52	0	0.00	461.00	2.1	1,337	0.15%
2023/08/23	1	459.00	0	0.00	460.00	1	1,364	0.07%
2023/08/22	1	449.50	1	447.50	447.50	0	1,385	0.00%
2023/08/21	8	449.13	0	0.00	447.00	8	1,398	0.57%
2023/08/18	1	455.51	0	0.00	456.00	1	1,396	0.07%
2023/08/17	0	0.00	2	451.00	457.50	-2	1,405	-0.14%
2023/08/16	4.1	451.28	0.2	456.50	451.00	3.9	1,404	0.27%
2023/08/15	6.1	460.23	1	459.00	458.00	5.1	1,403	0.36%
2023/08/14	0	465.24	3	463.00	463.50	-3	1,414	-0.21%
2023/08/11	0.1	474.00	0	0.00	472.50	0.1	1,414	0.00%
2023/08/10	2	473.99	3	471.33	472.00	-1	1,428	-0.07%
2023/08/09	13.1	479.24	1	482.00	479.00	12.1	1,421	0.85%
2023/08/08	4	484.37	1	488.50	481.00	3	1,423	0.21%
2023/08/07	3	495.67	1	495.00	495.00	2	1,406	0.14%
2023/08/02	5.1	501.88	1	498.50	499.00	4.1	1,403	0.29%
2023/08/01	5	512.01	0	0.00	512.00	5	1,369	0.37%
2023/07/31	4	515.25	2	515.00	514.00	2	1,359	0.15%
2023/07/28	0	0.00	6	518.00	519.00	-6	1,357	-0.44%
2023/07/27	0.2	510.33	0	0.00	512.00	0.2	1,391	0.01%
2023/07/26	4.1	515.84	0	0.00	506.00	4.1	1,391	0.30%
2023/07/25	3	522.67	8	523.50	523.00	-5	1,383	-0.36%
2023/07/24	0	511.00	0	0.00	508.00	0	1,366	0.00%
2023/07/21	4	507.02	2.1	511.48	511.00	1.9	1,369	0.14%
2023/07/20	4.1	520.02	4	521.75	520.00	0.1	1,369	0.01%
2023/07/19	6.1	521.43	12	528.42	517.00	-5.9	1,359	-0.43%
2023/07/18	3.5	526.99	3	532.68	542.00	0.5	1,334	0.04%
2023/07/17	1	531.00	1	530.00	530.00	0	1,298	0.00%
2023/07/14	7	532.00	7	531.98	532.00	0	1,315	0.00%
2023/07/13	1	521.00	1	520.00	514.00	0	1,286	0.00%
2023/07/12	2	505.77	5.1	515.97	515.00	-3.1	1,264	-0.24%
2023/07/11	7	496.57	6	495.58	495.50	1	1,228	0.08%
2023/07/07	3.1	490.71	2	491.50	491.00	1.1	1,255	0.09%
2023/07/03	0	0.00	1	498.00	498.00	-1	1,267	-0.08%
2023/06/30	1	498.50	1	499.00	497.00	0	1,292	0.00%
2023/06/28	1	491.12	0	0.00	491.00	1	1,313	0.08%
2023/06/27	2	488.25	4.1	493.59	494.00	-2.1	1,336	-0.16%
2023/06/26	1.1	493.52	0	0.00	491.50	1.1	1,335	0.08%
2023/06/21	9	495.39	3.1	498.13	493.50	5.9	1,335	0.44%
2023/06/20	1.1	507.00	1	507.00	507.00	0.1	1,331	0.00%
2023/06/19	1	508.00	0	0.00	511.00	1	1,367	0.07%
2023/06/16	2	511.50	6.3	513.63	513.00	-4.3	1,372	-0.31%
2023/06/15	3	515.00	1	515.00	516.00	2	1,368	0.15%
2023/06/14	0	0.00	1	512.00	512.00	-1	1,409	-0.07%
2023/06/13	4.1	516.95	3	514.00	518.00	1.1	1,462	0.08%
2023/06/12	1	510.00	3	511.33	509.00	-2	1,466	-0.14%
2023/06/09	5	511.00	2	512.00	511.00	3	1,481	0.20%
2023/06/08	2	507.50	3	509.67	507.00	-1	1,496	-0.07%
2023/06/07	7	511.86	1	514.00	514.00	6	1,504	0.40%
2023/06/06	1	510.00	1.2	510.48	511.00	-0.2	1,506	-0.01%
2023/06/05	0	0.00	2.3	512.00	513.00	-2.3	1,515	-0.15%
2023/06/02	3.2	502.51	2	505.50	505.00	1.1	1,531	0.07%
2023/06/01	0.1	504.56	0	0.00	504.00	0.1	1,540	0.01%
2023/05/31	1	505.00	1	504.00	504.00	0	1,563	0.00%
2023/05/30	2	507.00	7	510.86	509.00	-5	1,566	-0.32%
2023/05/29	3	509.67	0	0.00	507.00	3	1,584	0.19%
2023/05/26	0.1	499.00	0.1	500.00	499.00	-0.1	1,568	0.00%
2023/05/25	1	490.50	1.1	491.50	491.50	-0.1	1,559	-0.01%
2023/05/23	2	490.00	1	486.00	491.00	1	1,569	0.06%
2023/05/22	2	481.75	5	483.90	482.00	-3	1,564	-0.19%
2023/05/19	1	485.00	0	0.00	484.50	1	1,568	0.06%
2023/05/18	1.1	484.10	2	486.00	484.50	-0.9	1,564	-0.06%
2023/05/17	1	476.00	0	0.00	476.50	1	1,561	0.06%
2023/05/16	1.1	475.95	0	0.00	475.50	1.1	1,568	0.07%
2023/05/15	0.1	466.00	0	469.00	465.00	0	1,582	0.00%
2023/05/12	0.1	465.00	0	0.00	464.00	0.1	1,595	0.00%
2023/05/11	6.1	468.43	0	0.00	466.50	6.1	1,594	0.38%
2023/05/09	0	0.00	1	476.50	477.00	-1	1,620	-0.06%
2023/05/08	2.1	481.05	1	480.00	479.50	1.1	1,648	0.07%
2023/05/05	0	0.00	1	477.50	479.00	-1	1,667	-0.06%
2023/05/04	1	475.00	4	473.25	475.00	-3	1,707	-0.18%
2023/05/03	6.2	475.49	1	480.00	472.50	5.2	1,713	0.30%
2023/05/02	0	0.00	0	490.00	491.00	0	1,702	0.00%
2023/04/27	0	0.00	1	479.00	482.00	-1	1,788	-0.06%
2023/04/26	2	468.77	2	475.00	476.50	0	1,821	0.00%
2023/04/25	1.1	480.17	4	480.63	478.50	-2.9	1,846	-0.16%
2023/04/21	1.2	477.70	0	0.00	477.00	1.2	1,880	0.06%
2023/04/20	3.1	482.55	3	481.50	482.00	0.1	1,892	0.01%
2023/04/19	5.1	489.89	1	498.00	481.00	4.1	1,930	0.21%
2023/04/18	3.3	502.88	0	0.00	497.50	3.3	1,898	0.17%
2023/04/17	0	0.00	0.1	510.00	507.00	-0.1	1,900	0.00%
2023/04/14	1	514.00	1.2	517.00	514.00	-0.2	1,911	-0.01%
2023/04/13	0	0.00	4	515.50	517.00	-4	1,919	-0.21%
2023/04/11	2	521.00	0	0.00	522.00	2	1,904	0.11%
2023/04/07	2	513.50	2	515.00	513.00	0	1,899	0.00%
2023/04/06	0	514.00	1	514.00	512.00	-1	1,899	-0.05%
2023/03/31	0	0.00	0	526.00	518.00	0	1,918	0.00%
2023/03/30	0.2	514.00	0	0.00	515.00	0.2	1,905	0.01%
2023/03/29	2.1	511.95	0.1	512.00	511.00	2	1,915	0.10%
2023/03/28	0	0.00	2.2	517.21	517.00	-2.2	1,917	-0.11%
2023/03/27	0	526.00	0.1	526.00	528.00	-0.1	1,907	0.00%
2023/03/24	0.1	527.00	1	525.00	525.00	-0.9	1,921	-0.05%
2023/03/23	0	0.00	1	525.00	526.00	-1	1,916	-0.05%
2023/03/22	1.1	519.00	3.1	517.22	523.00	-2	1,904	-0.11%
2023/03/20	1	502.00	1	508.00	506.00	0	1,889	0.00%
2023/03/17	3.2	508.32	2	501.00	502.00	1.2	1,896	0.06%
2023/03/16	1.1	503.59	4	499.14	505.00	-2.9	1,864	-0.16%
2023/03/15	2.1	490.47	0	0.00	487.50	2.1	1,844	0.11%
2023/03/14	2	489.57	0	0.00	488.50	2	1,835	0.11%
2023/03/13	2.1	497.51	0	0.00	497.00	2.1	1,835	0.11%
2023/03/10	0	0.00	0.1	507.00	504.00	-0.1	1,829	0.00%
2023/03/09	1	514.00	0	0.00	514.00	1	1,864	0.05%
2023/03/07	0	518.00	0	0.00	515.00	0	1,900	0.00%
2023/03/06	1	508.00	0	0.00	510.00	1	1,897	0.05%
2023/03/02	0	510.00	0	0.00	508.00	0	1,953	0.00%
2023/03/01	0	0.00	0.1	515.00	512.00	-0.1	1,982	0.00%
2023/02/24	2	521.50	2	516.00	512.00	0	1,982	0.00%
2023/02/23	0.1	520.00	1.1	518.10	525.00	-1	1,983	-0.05%
2023/02/22	1	507.09	0	0.00	511.00	1	2,040	0.05%
2023/02/16	0.1	521.00	0	0.00	519.00	0.1	2,347	0.00%
2023/02/15	5	515.00	0	0.00	513.00	5	2,482	0.20%
2023/02/14	1	519.03	0	0.00	524.00	1	2,580	0.04%
2023/02/13	2	519.51	1	517.00	523.00	1	2,613	0.04%
2023/02/10	1	532.00	0	0.00	531.00	1	2,653	0.04%
2023/02/09	1	540.00	2	542.50	543.00	-1	2,682	-0.04%
2023/02/08	2	540.00	0	0.00	540.00	2	2,716	0.07%
2023/02/07	0	526.00	0	0.00	526.00	0	2,755	0.00%
2023/02/06	2	528.00	2	527.50	524.00	0	2,853	0.00%
2023/02/03	1.6	539.25	0	0.00	542.00	1.6	2,857	0.06%
2023/02/02	0.3	537.51	1	541.00	547.00	-0.7	2,880	-0.02%
2023/02/01	0	523.00	5	525.00	527.00	-5	2,873	-0.17%
2023/01/31	0	523.00	0.2	524.00	523.00	-0.1	2,892	-0.01%
2023/01/30	2.1	505.81	3	520.00	530.00	-0.9	2,883	-0.03%
2023/01/17	0	0.00	1	492.79	493.00	-1	2,823	-0.04%
2023/01/16	0	0.00	0.1	490.87	493.50	-0.1	2,834	0.00%
2023/01/13	0	482.50	1.1	485.62	486.00	-1.1	2,810	-0.04%
2023/01/12	0	0.00	0.3	480.38	481.00	-0.3	2,796	-0.01%
2023/01/11	1	475.98	1	474.50	477.00	0	2,791	0.00%
2023/01/09	1.7	463.53	0	0.00	468.00	1.7	2,799	0.06%
2023/01/06	0	0.00	0.1	444.00	445.00	-0.1	2,772	0.00%
2022/12/30	0	0.00	0	431.50	427.50	0	2,854	0.00%
2022/12/23	1	434.00	0	0.00	435.50	1	2,979	0.03%
2022/12/22	0	448.00	0	0.00	447.00	0	2,987	0.00%
2022/12/20	0.1	443.50	0	0.00	443.50	0.1	3,051	0.00%
2022/12/14	0.1	467.14	1	462.00	470.50	-0.9	3,097	-0.03%
2022/12/13	1.1	454.76	0	0.00	454.50	1.1	3,089	0.03%
2022/12/12	0.1	459.50	1	460.50	460.50	-1	3,086	-0.03%
2022/12/09	1	463.50	1	469.50	463.00	0	3,108	0.00%
2022/12/08	1	459.50	0	461.00	464.00	1	3,111	0.03%
2022/12/07	0.1	466.00	0.5	466.28	462.00	-0.3	3,132	-0.01%
2022/12/02	0.1	489.00	0	0.00	489.00	0.1	3,109	0.00%
2022/12/01	0.1	485.25	2	488.46	486.00	-2	3,123	-0.06%
2022/11/30	1	470.00	0	0.00	470.00	1	3,087	0.03%
2022/11/29	0	465.50	0.1	462.00	465.00	0	3,087	0.00%
2022/11/28	1	472.52	0.1	473.00	472.00	0.9	3,071	0.03%
2022/11/25	2	481.01	1	488.50	480.00	1	3,082	0.03%
2022/11/24	0.1	483.00	2	479.00	484.50	-1.9	3,066	-0.06%
2022/11/23	1	480.45	1	472.50	466.00	0	3,034	0.00%
2022/11/22	0.2	472.85	0.1	472.85	476.50	0.1	3,032	0.00%
2022/11/21	0.2	476.00	0	0.00	475.00	0.2	3,019	0.01%
2022/11/18	3	485.17	11.1	473.33	476.00	-8.1	3,014	-0.27%
2022/11/17	2.1	487.88	3.1	487.59	486.00	-1	2,952	-0.04%
2022/11/16	0	0.00	1.1	493.96	495.00	-1.1	2,918	-0.04%
2022/11/15	2	475.75	3.5	485.51	499.00	-1.5	2,841	-0.05%
2022/11/14	3	459.33	2	463.50	463.50	1	2,743	0.04%
2022/11/11	9	446.11	10.1	455.34	460.00	-1.1	2,687	-0.04%
2022/11/10	12	417.50	1.1	414.32	424.00	10.9	2,573	0.42%
2022/11/09	1	399.99	2	400.75	402.00	-1	2,506	-0.04%
2022/11/08	2	393.51	4	394.50	391.00	-2	2,482	-0.08%
2022/11/07	2	383.00	0.1	383.58	382.50	1.9	2,425	0.08%
2022/11/04	2	373.00	2.1	374.99	379.50	-0.1	2,415	0.00%
2022/11/03	2	369.50	5.1	366.73	372.00	-3.1	2,390	-0.13%
2022/11/02	9.1	366.67	0	366.00	362.50	9.1	2,358	0.38%
2022/11/01	1	362.00	0	0.00	359.50	1	2,257	0.04%
2022/10/31	1	355.00	1	357.00	358.50	0	2,272	0.00%
2022/10/28	0.1	346.60	0	0.00	350.00	0.1	2,254	0.00%
2022/10/27	0	0.00	0.1	352.90	354.00	-0.1	2,250	0.00%
2022/10/26	3	338.17	2	338.54	341.50	1	2,251	0.04%
2022/10/25	0	340.00	0	0.00	335.50	0	2,242	0.00%
2022/10/24	0	343.50	1	352.00	340.50	-1	2,264	-0.04%
2022/10/21	1	342.52	4	340.75	339.00	-3	2,266	-0.13%
2022/10/20	3	335.38	0	0.00	341.00	3	2,280	0.13%
2022/10/19	1.1	348.24	1	342.50	342.50	0.1	2,289	0.00%
2022/10/18	0	0.00	0.1	351.56	350.00	-0.1	2,305	0.00%
2022/10/17	0.2	337.50	1	340.33	351.50	-0.8	2,354	-0.03%
2022/10/14	0	351.00	0.8	352.55	353.00	-0.7	2,372	-0.03%
2022/10/13	3	335.22	0	0.00	333.50	3	2,417	0.13%
2022/10/11	3.1	347.18	3	345.50	340.50	0.1	2,422	0.01%
2022/10/07	0	388.00	0.3	388.00	374.00	-0.3	2,419	-0.01%
2022/10/06	0	0.00	1.3	385.82	388.50	-1.3	2,431	-0.05%
2022/10/05	3	385.21	2	384.50	384.50	1	2,444	0.04%
2022/10/04	4.1	372.01	8	374.63	376.50	-4	2,452	-0.16%
2022/10/03	0	360.50	0	0.00	359.00	0	2,449	0.00%
2022/09/30	2	356.60	4	349.00	366.50	-2	2,450	-0.08%
2022/09/29	2	360.50	0	0.00	359.50	2	2,451	0.08%
2022/09/28	3.2	368.67	1	378.00	362.00	2.2	2,461	0.09%
2022/09/27	6.1	371.53	5	377.30	378.00	1.1	2,458	0.04%
2022/09/26	4.2	392.96	4	391.75	382.00	0.2	2,447	0.01%
2022/09/23	0.1	411.50	0	0.00	408.00	0.1	2,455	0.00%
2022/09/22	1.2	413.52	1	414.00	416.50	0.2	2,497	0.01%
2022/09/21	3.1	425.97	0	0.00	422.50	3.1	2,562	0.12%
2022/09/20	1.1	434.91	0	0.00	434.00	1.1	2,603	0.04%
2022/09/19	1	432.00	0	0.00	431.50	1	2,630	0.04%
2022/09/16	0.3	439.81	0	0.00	432.00	0.3	2,637	0.01%
2022/09/15	0.1	457.50	0	0.00	450.00	0.1	2,637	0.00%
2022/09/14	0.1	454.50	1	456.00	455.00	-0.9	2,663	-0.03%
2022/09/13	1	462.00	1.1	463.55	464.00	-0.1	2,660	0.00%
2022/09/12	2	469.00	1	470.00	468.50	1	2,681	0.04%
2022/09/08	1.1	455.62	1	452.00	458.00	0.1	2,706	0.00%
2022/09/07	0.1	438.80	0	0.00	440.00	0.1	2,715	0.00%
2022/09/06	1	450.00	1	455.50	452.00	0	2,699	0.00%
2022/09/05	0	454.71	0	0.00	453.00	0	2,704	0.00%
2022/09/02	0	470.00	0	0.00	466.00	0	2,719	0.00%
2022/09/01	0	475.00	0	0.00	471.50	0	2,727	0.00%
2022/08/31	1	477.50	0	0.00	486.00	1	2,755	0.04%
2022/08/30	0.1	479.00	0	0.00	482.00	0.1	2,744	0.00%
2022/08/29	5.2	472.06	2	473.50	471.00	3.2	2,740	0.11%
2022/08/26	2	503.49	0	0.00	500.00	2	2,726	0.07%
2022/08/25	2	499.00	1	502.00	501.00	1	2,747	0.04%
2022/08/24	0.1	496.00	0	0.00	489.00	0.1	2,761	0.00%
2022/08/23	1.1	489.12	0	0.00	490.50	1.1	2,831	0.04%
2022/08/22	0.1	503.40	0.8	502.20	497.00	-0.7	2,895	-0.02%
2022/08/19	1	509.09	2.3	516.48	514.00	-1.3	2,890	-0.04%
2022/08/18	3.1	500.45	0	0.00	506.00	3.1	2,873	0.11%
2022/08/17	1.1	514.30	0	0.00	503.00	1.1	2,864	0.04%
2022/08/16	1.3	506.69	2.1	511.34	509.00	-0.8	2,871	-0.03%
2022/08/15	0.3	494.77	0	0.00	495.00	0.3	2,840	0.01%
2022/08/12	0.1	484.50	0	0.00	484.50	0.1	2,828	0.00%
2022/08/11	1	483.50	3	481.33	481.50	-2	2,846	-0.07%
2022/08/10	4.1	467.62	1	464.00	464.00	3.1	2,850	0.11%
2022/08/09	2	475.75	2	475.00	475.00	0	2,861	0.00%
2022/08/08	1	472.50	2	470.00	474.00	-1	2,896	-0.03%
2022/08/05	0	473.50	1	465.40	475.50	-1	2,966	-0.03%
2022/08/04	0	446.67	0	0.00	448.00	0	2,946	0.00%
2022/08/03	0	0.00	3	454.00	457.50	-3	2,951	-0.10%
2022/08/02	0	0.00	1	450.50	455.00	-1	2,956	-0.03%
2022/08/01	0	0.00	1	459.50	462.50	-1	2,954	-0.03%
2022/07/29	5	460.60	2	467.50	454.00	3	2,974	0.10%
2022/07/28	1	462.00	1	464.50	459.00	0	2,996	0.00%
2022/07/27	1	447.45	2	456.80	459.50	-1	3,024	-0.03%
2022/07/26	5.1	446.32	5.2	448.63	446.00	-0.1	3,003	0.00%
2022/07/25	2	459.25	0	0.00	461.00	2	2,993	0.07%
2022/07/22	3	469.71	10.2	474.28	478.00	-7.1	2,992	-0.24%
2022/07/21	2	460.00	1	454.00	465.00	1	3,011	0.03%
2022/07/20	2	443.75	2.1	451.22	449.50	-0.1	3,009	0.00%
2022/07/19	2	425.25	3	430.00	430.50	-1	2,986	-0.03%
2022/07/18	1	435.50	3	435.83	436.50	-2	2,973	-0.07%
2022/07/15	4	424.88	3	427.17	435.50	1	2,952	0.03%
2022/07/14	1	400.50	3	415.00	422.00	-2	2,945	-0.07%
2022/07/13	5.1	413.63	2	413.75	408.50	3.1	2,908	0.11%
2022/07/12	3.1	408.60	2	407.00	403.50	1.1	2,880	0.04%
2022/07/08	4.1	439.21	3	441.67	433.50	1.1	2,844	0.04%
2022/07/07	3.1	421.32	3	422.17	423.50	0.1	2,822	0.00%
2022/07/06	2.1	419.38	2.1	409.39	407.50	0	2,814	0.00%
2022/07/05	1	419.00	3	427.17	428.00	-2	2,787	-0.07%
2022/07/04	9.1	431.78	8	432.75	430.50	1.1	2,771	0.04%
2022/07/01	4.2	447.37	2.4	438.19	436.50	1.8	2,738	0.06%
2022/06/30	4.2	458.38	14.1	456.47	453.00	-9.9	2,687	-0.37%
2022/06/29	2.2	476.32	0.2	478.00	475.50	1.9	2,631	0.07%
2022/06/28	3	498.95	2	493.00	493.00	1	2,549	0.04%
2022/06/27	1	517.00	3	518.00	519.00	-2	2,498	-0.08%
2022/06/24	2.1	502.83	2	491.00	492.00	0.1	2,467	0.00%
2022/06/23	1.1	499.45	1	494.50	497.00	0.1	2,459	0.00%
2022/06/22	3	506.33	6	501.50	501.00	-3	2,455	-0.12%
2022/06/21	0	0.00	1	510.00	521.00	-1	2,429	-0.04%
2022/06/20	3	522.99	7	515.71	502.00	-4	2,415	-0.17%
2022/06/17	1.1	544.88	3	543.33	530.00	-1.9	2,381	-0.08%
2022/06/16	5	589.00	0	0.00	558.00	5	2,362	0.21%
2022/06/15	0	583.00	0	0.00	576.00	0	2,360	0.00%
2022/06/14	5	576.60	5	574.60	584.00	0	2,421	0.00%
2022/06/13	6.3	588.37	1	578.00	577.00	5.3	2,456	0.22%
2022/06/10	2	612.50	0	616.00	617.00	2	2,452	0.08%
2022/06/09	1	626.00	6.1	625.12	625.00	-5.1	2,452	-0.21%
2022/06/08	3.1	607.51	0	0.00	606.00	3.1	2,400	0.13%
2022/06/07	1.3	610.00	0	0.00	608.00	1.3	2,419	0.05%
2022/06/06	1.1	612.55	0	612.00	618.00	1.1	2,428	0.05%
2022/06/02	1	621.00	1	627.88	626.00	0	2,463	0.00%
2022/06/01	3	620.33	1	621.00	622.00	2	2,500	0.08%
2022/05/31	7	614.71	8	614.75	624.00	-1	2,499	-0.04%
2022/05/30	3	600.94	9.1	597.06	604.00	-6.1	2,425	-0.25%
2022/05/27	1.1	552.09	2	555.49	557.00	-0.9	2,347	-0.04%
2022/05/26	0.3	543.96	1	541.00	538.00	-0.7	2,358	-0.03%
2022/05/25	0.1	546.00	0	549.00	547.00	0	2,377	0.00%
2022/05/24	3.2	556.97	0	0.00	540.00	3.2	2,407	0.13%
2022/05/23	0	0.00	0	577.00	567.00	0	2,377	0.00%
2022/05/20	1	566.04	1	571.00	574.00	0	2,382	0.00%
2022/05/19	0	0.00	2.1	558.41	575.00	-2.1	2,374	-0.09%
2022/05/18	1.1	575.18	0	0.00	575.00	1.1	2,354	0.05%
2022/05/17	3	566.30	0.2	570.00	574.00	2.8	2,334	0.12%
2022/05/16	0	565.00	1	562.00	561.00	-1	2,328	-0.04%
2022/05/13	1.6	558.75	4	545.26	556.00	-2.4	2,284	-0.11%
2022/05/12	5.2	521.99	2.5	527.67	514.00	2.7	2,236	0.12%
2022/05/11	0	534.00	2	533.50	533.00	-2	2,286	-0.09%
2022/05/10	3	525.33	2	520.00	527.00	1	2,348	0.04%
2022/05/06	2	550.02	0	0.00	554.00	2	2,483	0.08%
2022/05/05	25	572.23	13	571.92	569.00	12	2,574	0.47%
2022/05/04	2	542.00	5	547.20	543.00	-3	2,529	-0.12%
2022/05/03	2.1	515.58	0	0.00	519.00	2.1	2,508	0.08%
2022/04/29	6	523.83	5	522.60	520.00	1	2,569	0.04%
2022/04/28	6	514.00	4	515.00	516.00	2	2,592	0.08%
2022/04/27	3.2	501.16	1	512.00	498.00	2.2	2,596	0.08%
2022/04/26	54.2	542.85	55	539.89	531.00	-0.8	2,571	-0.03%
2022/04/25	1.1	545.14	3	551.00	549.00	-1.9	2,611	-0.07%
2022/04/22	0	585.00	0	0.00	579.00	0	2,619	0.00%
2022/04/21	0	592.00	1	592.00	592.00	-1	2,645	-0.04%
2022/04/20	4.1	590.30	0	0.00	580.00	4.1	2,695	0.15%
2022/04/18	0	604.00	0	0.00	600.00	0	2,788	0.00%
2022/04/15	1.3	606.21	0	0.00	602.00	1.3	2,794	0.05%
2022/04/14	0	0.00	1	620.00	623.00	-1	2,796	-0.04%
2022/04/13	3.1	615.46	2	618.50	620.00	1.1	2,823	0.04%
2022/04/12	6.3	616.37	6	610.00	612.00	0.3	2,839	0.01%
2022/04/11	2	638.00	2	632.00	630.00	0	2,830	0.00%
2022/04/08	1	654.00	1	654.00	654.00	0	2,850	0.00%
2022/04/07	0.2	672.00	0	0.00	663.00	0.2	2,862	0.01%
2022/04/06	2	666.50	2	665.00	666.00	0	2,896	0.00%
2022/04/01	0	0.00	6	670.50	675.00	-6	2,917	-0.21%
2022/03/31	0	0.00	3	671.00	671.00	-3	2,950	-0.10%
2022/03/30	2	671.50	1	672.00	672.00	1	2,961	0.03%
2022/03/29	0	666.00	2.4	662.68	665.00	-2.4	3,028	-0.08%
2022/03/28	3	655.05	3	661.33	661.00	0	3,022	0.00%
2022/03/25	11	673.82	3	677.00	671.00	8	3,013	0.27%
2022/03/24	1	669.00	2	677.50	685.00	-1	2,991	-0.03%
2022/03/23	4.1	674.85	0	0.00	673.00	4.1	2,997	0.14%
2022/03/22	3.1	670.99	0	0.00	674.00	3.1	3,025	0.10%
2022/03/21	5	679.39	1	684.02	674.00	4	3,033	0.13%
2022/03/18	2	673.00	2	681.00	674.00	0	3,026	0.00%
2022/03/17	4.1	675.61	3.1	681.59	679.00	1	3,000	0.03%
2022/03/16	3.1	628.17	2	632.50	634.00	1.1	2,934	0.04%
2022/03/15	3.1	612.63	2	608.00	606.00	1.1	2,888	0.04%
2022/03/14	1	645.99	1	650.00	642.00	0	2,880	0.00%
2022/03/10	3	645.00	6.1	646.03	640.00	-3.1	2,894	-0.11%
2022/03/09	6	628.98	5	631.99	629.00	1	2,881	0.04%
2022/03/08	4.2	615.10	5	625.80	615.00	-0.8	2,874	-0.03%
2022/03/07	7.1	644.84	4	628.50	625.00	3.1	2,849	0.11%
2022/03/04	1	682.04	4	684.75	671.00	-3	2,799	-0.11%
2022/03/03	4.1	696.46	0	0.00	690.00	4.1	2,801	0.15%
2022/03/01	0	0.00	0	699.00	700.00	0	2,839	0.00%
2022/02/25	1	685.00	0	0.00	688.00	1	2,907	0.03%
2022/02/24	0.4	690.02	0	0.00	686.00	0.4	2,908	0.01%
2022/02/23	0	708.78	0	0.00	710.00	0	2,923	0.00%
2022/02/22	5	708.83	0	0.00	705.00	5	2,936	0.17%
2022/02/21	0	714.00	0	0.00	720.00	0	2,919	0.00%
2022/02/15	0	0.00	1	730.00	719.00	-1	2,924	-0.03%
2022/02/14	2.1	723.95	1	719.00	719.00	1.1	2,917	0.04%
2022/02/11	4	719.50	16	716.75	735.00	-12	2,921	-0.41%
2022/02/10	2	717.56	1	731.82	732.00	1	2,865	0.03%
2022/02/09	3	701.66	2	705.00	699.00	1	2,804	0.04%
2022/02/08	13.4	705.53	4	701.00	694.00	9.4	2,763	0.34%
2022/02/07	8.1	718.12	21	722.20	720.00	-12.9	2,658	-0.48%
2022/01/26	13	770.85	16	765.63	771.00	-3	2,581	-0.12%
2022/01/25	9.2	768.85	5	769.80	769.00	4.2	2,621	0.16%
2022/01/24	4.1	784.89	2	792.00	781.00	2.1	2,620	0.08%
2022/01/21	3.1	784.77	0	0.00	764.00	3.1	2,591	0.12%
2022/01/20	2	793.96	1	789.00	785.00	1	2,557	0.04%
2022/01/19	4	791.27	2	790.50	795.00	2	2,525	0.08%
2022/01/18	20.5	824.70	3	834.00	800.00	17.5	2,476	0.71%
2022/01/17	5	835.80	0	0.00	841.00	5	2,431	0.21%
2022/01/14	0	863.00	0	0.00	860.00	0	2,393	0.00%
2022/01/13	18.1	885.80	18	887.56	884.00	0.1	2,366	0.00%
2022/01/12	2	873.50	4.4	869.35	872.00	-2.4	2,330	-0.10%
2022/01/11	2.2	841.27	0	0.00	820.00	2.2	2,252	0.10%
2022/01/10	0	835.50	0	0.00	838.00	0	2,225	0.00%
2022/01/07	2	846.00	1	851.00	834.00	1	2,242	0.04%
2022/01/06	1.2	849.88	12	868.00	845.00	-10.8	2,238	-0.48%
2022/01/05	2.1	882.40	1	882.00	879.00	1.1	2,240	0.05%
2022/01/04	1	880.00	4.3	884.33	885.00	-3.3	2,239	-0.15%
2022/01/03	0.3	873.33	1	873.00	871.00	-0.7	2,234	-0.03%
2021/12/30	0	888.00	2	889.50	888.00	-2	2,236	-0.09%
2021/12/29	2.1	885.19	2.1	895.73	875.00	0.1	2,236	0.00%
2021/12/28	6	867.83	11	868.46	872.00	-5	2,230	-0.22%
2021/12/27	7	848.71	3.1	862.19	857.00	3.9	2,238	0.17%
2021/12/24	6	851.32	12	849.83	846.00	-6	2,234	-0.27%
2021/12/23	9.1	840.33	4.2	848.64	846.00	4.9	2,237	0.22%
2021/12/22	0	805.00	1	804.03	806.00	-1	2,184	-0.05%
2021/12/20	4	801.77	1	803.00	802.00	3	2,215	0.14%
2021/12/17	0	811.00	2	808.50	806.00	-2	2,219	-0.09%
2021/12/16	3.1	815.92	4	823.22	821.00	-1	2,223	-0.04%
2021/12/15	0	797.00	0	796.00	798.00	0	2,197	0.00%
2021/12/14	2.1	793.37	0	0.00	795.00	2.1	2,193	0.10%
2021/12/13	1.2	810.67	0	0.00	804.00	1.2	2,186	0.05%
2021/12/08	0	804.00	0	816.00	806.00	0	2,203	0.00%
2021/12/07	4.1	802.70	10.1	806.26	801.00	-6	2,206	-0.27%
2021/12/06	2	814.00	0	0.00	812.00	2	2,189	0.09%
2021/12/02	11.2	802.41	0	0.00	802.00	11.2	2,200	0.51%
2021/12/01	7	803.72	2	808.00	813.00	5	2,217	0.23%
2021/11/30	5	838.00	0	0.00	815.00	5	2,207	0.23%
2021/11/29	0	0.00	2	815.00	826.00	-2	2,201	-0.09%
2021/11/26	5.1	823.29	7	825.43	808.00	-1.9	2,189	-0.09%
2021/11/25	4.1	854.59	4	852.00	846.00	0.1	2,179	0.00%
2021/11/24	7.4	863.52	8	865.86	852.00	-0.6	2,195	-0.03%
2021/11/23	6	851.67	1	835.00	834.00	5	2,138	0.23%
2021/11/22	2	833.00	9	835.46	844.00	-7	2,175	-0.32%
2021/11/19	2	814.00	1	821.99	810.00	1	2,182	0.05%
2021/11/18	4	802.48	1	805.00	808.00	3	2,193	0.14%
2021/11/17	0	0.00	2	806.97	804.00	-2	2,201	-0.09%
2021/11/16	1	798.00	1.1	798.05	796.00	-0.1	2,203	0.00%
2021/11/15	3	797.00	1.2	801.08	799.00	1.8	2,215	0.08%
2021/11/12	1	785.07	0.1	796.00	786.00	1	2,228	0.04%
2021/11/11	0	798.00	1	791.00	799.00	-1	2,219	-0.04%
2021/11/10	0	0.00	7.2	798.15	795.00	-7.2	2,231	-0.32%
2021/11/09	1	775.95	1	775.00	779.00	0	2,219	0.00%
2021/11/08	3.1	759.49	1	763.00	758.00	2.1	2,240	0.09%
2021/11/05	3	773.33	5	775.37	773.00	-2	2,243	-0.09%
2021/11/04	2	759.50	1	762.00	755.00	1	2,220	0.05%
2021/11/03	4	753.63	1	766.00	751.00	3	2,217	0.14%
2021/11/02	3.1	783.77	11	775.73	771.00	-7.9	2,191	-0.36%
2021/11/01	4	771.25	3	780.00	780.00	1	2,137	0.05%
2021/10/29	0.1	761.96	3	758.83	760.00	-2.9	2,149	-0.14%
2021/10/28	0.1	757.69	0	0.00	746.00	0.1	2,115	0.01%
2021/10/27	2.1	747.11	1	749.00	750.00	1.1	2,108	0.05%
2021/10/26	3	750.99	1	744.00	743.00	2	2,099	0.10%
2021/10/25	0	750.00	0	0.00	749.00	0	2,094	0.00%
2021/10/22	0.1	764.00	0	0.00	760.00	0.1	2,077	0.00%
2021/10/21	5	766.20	1	763.00	761.00	4	2,075	0.19%
2021/10/20	2	777.00	0	0.00	770.00	2	2,067	0.10%
2021/10/19	1	759.00	22.3	766.66	770.00	-21.3	2,047	-1.04%
2021/10/18	10	759.30	0.7	752.21	748.00	9.3	2,036	0.46%
2021/10/15	1	764.00	0	0.00	763.00	1	2,037	0.05%
2021/10/14	21	744.90	0	0.00	743.00	21	2,022	1.04%
2021/10/13	2.1	737.37	0	0.00	734.00	2.1	2,003	0.11%
2021/10/12	3	766.33	2	778.00	765.00	1	1,968	0.05%
2021/10/08	2	776.50	0	0.00	782.00	2	1,951	0.10%
2021/10/07	1	763.10	2	774.53	784.00	-1	1,941	-0.05%
2021/10/06	1	740.98	0	0.00	739.00	1	1,956	0.05%
2021/10/05	1	745.00	2	730.50	749.00	-1	1,935	-0.05%
2021/10/04	4.2	743.01	2	752.00	736.00	2.2	1,913	0.12%
2021/10/01	0.1	770.45	0	0.00	767.00	0.1	1,892	0.01%
2021/09/30	1	793.16	0	0.00	795.00	1	1,859	0.06%
2021/09/29	5	802.20	0	0.00	798.00	5	1,843	0.27%
2021/09/28	2	830.05	0	0.00	830.00	2	1,829	0.11%
2021/09/27	0	848.50	1	852.00	844.00	-1	1,821	-0.05%
2021/09/24	4	858.50	0	0.00	853.00	4	1,840	0.22%
2021/09/23	4	864.50	2	872.50	859.00	2	1,885	0.11%
2021/09/22	0.2	852.20	0	0.00	845.00	0.2	1,908	0.01%
2021/09/17	1.1	877.43	0	881.00	879.00	1.1	1,896	0.06%
2021/09/16	0	0.00	2	898.00	875.00	-2	1,916	-0.10%
2021/09/15	3.1	890.41	2.1	914.78	888.00	1.1	1,970	0.05%
2021/09/14	0.1	900.36	2.4	905.01	895.00	-2.3	1,992	-0.12%
2021/09/13	2.1	901.52	1	900.00	895.00	1.1	2,000	0.06%
2021/09/10	2	881.52	1.1	913.57	920.00	0.9	2,004	0.04%
2021/09/09	0	0.00	4	879.25	891.00	-4	2,029	-0.20%
2021/09/08	1	875.00	6	869.50	865.00	-5	2,048	-0.25%
2021/09/07	2.1	873.34	0.1	879.00	873.00	2	2,047	0.10%
2021/09/06	0	0.00	4.2	901.53	901.00	-4.2	2,027	-0.21%
2021/09/03	0	0.00	2.3	879.64	885.00	-2.3	1,996	-0.11%
2021/09/02	1	855.00	0	0.00	854.00	1	1,983	0.05%
2021/09/01	1	867.00	0	865.00	867.00	1	2,013	0.05%
2021/08/31	1	866.00	2	869.00	870.00	-1	2,052	-0.05%
2021/08/30	0	0.00	0.1	864.50	873.00	-0.1	2,052	0.00%
2021/08/27	0.5	850.00	2	851.49	849.00	-1.5	2,050	-0.07%
2021/08/26	14.1	834.82	0	857.00	821.00	14.1	2,048	0.69%
2021/08/25	20	825.80	19	833.47	855.00	1	2,000	0.05%
2021/08/24	1	795.00	1	800.00	778.00	0	1,960	0.00%
2021/08/20	1.3	754.92	0	0.00	754.00	1.3	1,996	0.07%
2021/08/18	0	765.00	1	770.00	783.00	-1	2,067	-0.05%
2021/08/17	1.2	760.67	0	0.00	750.00	1.2	2,165	0.06%
2021/08/16	0	0.00	9	790.67	790.00	-9	2,160	-0.42%
2021/08/13	9	781.66	0	0.00	768.00	9	2,158	0.42%
2021/08/12	2.1	787.06	0	0.00	791.00	2.1	2,150	0.10%
2021/08/11	1.2	816.72	2	811.50	799.00	-0.8	2,137	-0.04%
2021/08/10	0.2	835.12	1	831.00	829.00	-0.8	2,174	-0.04%
2021/08/09	0.2	858.00	0	0.00	847.00	0.2	2,232	0.01%
2021/08/06	3.1	863.39	0	0.00	863.00	3.1	2,294	0.13%
2021/08/05	1	881.00	0	0.00	890.00	1	2,368	0.04%
2021/08/04	2	898.50	1.1	902.28	893.00	0.9	2,485	0.04%
2021/08/03	0	860.00	0	0.00	865.00	0	2,547	0.00%
2021/08/02	2	862.00	0.1	869.36	860.00	2	2,613	0.07%
2021/07/30	0	860.00	0	0.00	847.00	0	2,711	0.00%
2021/07/29	1	847.00	0	0.00	862.00	1	2,830	0.04%
2021/07/28	0.2	846.00	0	0.00	842.00	0.2	2,959	0.01%
2021/07/27	1.2	887.72	1	880.00	873.00	0.2	2,990	0.01%
2021/07/26	1	887.00	1	891.97	891.00	0	2,991	0.00%
2021/07/23	0.1	880.00	0	0.00	867.00	0.1	3,018	0.00%
2021/07/22	1	896.00	1.3	886.57	875.00	-0.3	3,027	-0.01%
2021/07/21	3.4	875.07	1	872.00	872.00	2.4	3,049	0.08%
2021/07/20	0.1	881.00	0	0.00	877.00	0.1	3,076	0.00%
2021/07/19	0	887.00	1	890.00	891.00	-1	3,111	-0.03%
2021/07/16	2	892.50	0	0.00	894.00	2	3,176	0.06%
2021/07/15	0.2	902.33	1	899.00	905.00	-0.9	3,255	-0.03%
2021/07/14	0	919.00	0	0.00	915.00	0	3,378	0.00%
2021/07/13	0	932.00	0.3	940.51	933.00	-0.3	3,432	-0.01%
2021/07/12	0.3	899.56	1	910.00	901.00	-0.7	3,404	-0.02%
2021/07/09	0.2	892.70	0	0.00	886.00	0.2	3,422	0.00%
2021/07/07	1	912.00	0	0.00	911.00	1	3,498	0.03%
2021/07/06	0.1	910.00	0	0.00	901.00	0.1	3,549	0.00%
2021/07/05	0	910.00	0.3	915.11	910.00	-0.3	3,617	-0.01%
2021/07/02	0.1	907.00	0	0.00	907.00	0.1	3,751	0.00%
2021/07/01	0.5	906.19	1	905.00	900.00	-0.5	3,789	-0.01%
2021/06/30	0.1	918.00	0	0.00	919.00	0.1	3,849	0.00%
2021/06/29	0	0.00	0.2	936.05	910.00	-0.2	3,845	-0.01%
2021/06/28	1.2	909.82	0	0.00	905.00	1.2	3,840	0.03%
2021/06/25	0	0.00	0.1	920.00	920.00	-0.1	3,876	0.00%
2021/06/24	1	908.00	5.5	903.82	935.00	-4.5	3,904	-0.11%
2021/06/23	2	895.00	2	879.02	887.00	0	3,876	0.00%
2021/06/22	2	868.96	1.1	879.76	855.00	0.9	3,866	0.02%
2021/06/21	2.1	866.58	0	0.00	865.00	2.1	3,889	0.05%
2021/06/18	0	0.00	0.1	896.69	883.00	-0.1	3,902	0.00%
2021/06/17	0	0.00	2	883.49	885.00	-2	3,891	-0.05%
2021/06/16	0.2	859.58	0	874.00	856.00	0.2	3,902	0.01%
2021/06/15	0.3	860.37	0.1	866.00	862.00	0.2	3,950	0.00%
2021/06/11	0.1	861.47	1	862.00	857.00	-0.9	4,043	-0.02%
2021/06/10	3.1	872.94	1	870.00	868.00	2.1	4,123	0.05%
2021/06/09	0.1	871.98	0	0.00	873.00	0.1	4,152	0.00%
2021/06/08	1	872.00	2.2	888.83	862.00	-1.2	4,159	-0.03%
2021/06/07	3	855.95	6	845.35	852.00	-3	4,184	-0.07%
2021/06/04	8	849.13	5	844.60	852.00	3	4,235	0.07%
2021/06/03	3	824.33	7	832.71	850.00	-4	4,281	-0.09%
2021/06/02	4.2	816.20	0	0.00	816.00	4.2	4,317	0.10%
2021/06/01	1	847.98	2	840.00	838.00	-1	4,418	-0.02%
2021/05/28	0	800.00	0	809.00	799.00	0	4,509	0.00%
2021/05/27	2.2	797.06	1	803.00	791.00	1.2	4,561	0.03%
2021/05/26	5.3	805.98	10	807.10	805.00	-4.7	4,624	-0.10%
2021/05/25	7	777.43	7.2	783.79	805.00	-0.2	4,654	0.00%
2021/05/21	1	745.00	2	762.00	760.00	-1	4,807	-0.02%
2021/05/20	1	745.00	1	743.00	742.00	0	4,908	0.00%
2021/05/19	3.2	754.79	2	752.50	752.00	1.2	4,972	0.02%
2021/05/18	1.1	767.36	2.2	756.36	754.00	-1.1	5,021	-0.02%
2021/05/17	1	737.69	2	719.73	738.00	-1	5,010	-0.02%
2021/05/14	4.3	722.21	4	723.48	715.00	0.3	4,974	0.01%
2021/05/13	3	673.67	4	682.93	689.00	-1	4,943	-0.02%
2021/05/12	1	653.01	2	665.07	650.00	-1	4,882	-0.02%
2021/05/11	5.3	673.49	1	676.00	676.00	4.3	4,810	0.09%
2021/05/10	0	720.00	3	726.00	711.00	-3	4,760	-0.06%
2021/05/07	2	744.50	0	767.00	766.00	2	4,737	0.04%
2021/05/06	4	753.83	4	763.75	727.00	0	4,665	0.00%
2021/05/05	10.4	791.51	5	801.16	769.00	5.4	4,590	0.12%
2021/05/04	7	843.28	7.2	846.83	854.00	-0.2	4,524	0.00%
2021/05/03	5.1	856.49	1.2	854.99	840.00	3.9	4,615	0.08%
2021/04/29	5	864.62	3	870.35	864.00	2	4,727	0.04%
2021/04/28	4	855.53	0	0.00	853.00	4	4,728	0.09%
2021/04/27	3	868.67	3	870.67	864.00	0	4,756	0.00%
2021/04/26	3	862.67	4	862.00	861.00	-1	4,765	-0.02%
2021/04/23	2.1	856.62	3.1	854.96	840.00	-1	4,784	-0.02%
2021/04/22	6	859.44	1	852.00	811.00	5	4,871	0.10%
2021/04/21	5.2	896.58	6.5	894.70	866.00	-1.3	4,903	-0.03%
2021/04/20	17.1	876.49	19.2	889.01	875.00	-2.1	4,868	-0.04%
2021/04/19	5	815.00	7.4	824.92	831.00	-2.4	4,775	-0.05%
2021/04/16	1	791.06	1	797.00	797.00	0	4,763	0.00%
2021/04/15	2	796.50	2.1	785.93	801.00	-0.1	4,809	0.00%
2021/04/14	4.5	781.41	4.2	778.71	778.00	0.3	4,813	0.01%
2021/04/13	5	816.60	9.1	807.10	792.00	-4.1	4,820	-0.09%
2021/04/12	0	0.00	0.3	804.64	798.00	-0.3	4,804	-0.01%
2021/04/09	3	824.28	5	824.00	820.00	-2	4,817	-0.04%
2021/04/08	9	814.11	24.1	815.35	832.00	-15.1	4,804	-0.31%
2021/04/07	4	781.25	0.1	783.72	787.00	3.9	4,807	0.08%
2021/04/06	3	780.20	4.1	775.61	795.00	-1.1	4,897	-0.02%
2021/04/01	2	761.00	2.1	759.89	759.00	-0.1	4,860	0.00%
2021/03/31	3	753.33	4.2	754.12	750.00	-1.2	4,846	-0.02%
2021/03/30	3	743.67	4	746.00	754.00	-1	4,839	-0.02%
2021/03/29	4.1	739.52	4.1	744.18	738.00	0	4,899	0.00%
2021/03/26	0.1	721.50	0	0.00	721.00	0.1	4,978	0.00%
2021/03/25	3	717.38	2	722.00	716.00	1	4,978	0.02%
2021/03/24	3	726.67	7.1	726.43	730.00	-4.1	4,997	-0.08%
2021/03/23	1	728.00	1	722.00	717.00	0	4,977	0.00%
2021/03/22	2.1	730.71	4	722.25	717.00	-1.9	4,979	-0.04%
2021/03/19	7	725.85	6	721.00	719.00	1	4,946	0.02%
2021/03/18	8.2	748.62	6	746.83	740.00	2.2	4,913	0.04%
2021/03/17	15.3	754.85	15	743.93	743.00	0.3	4,885	0.01%
2021/03/16	9	765.89	12	767.75	770.00	-3	4,819	-0.06%
2021/03/15	6	744.00	7	747.71	744.00	-1	4,774	-0.02%
2021/03/12	1	738.04	2	742.50	735.00	-1	4,743	-0.02%
2021/03/11	7	723.29	5	728.40	740.00	2	4,726	0.04%
2021/03/10	5	702.60	4	704.50	704.00	1	4,679	0.02%
2021/03/09	14.1	690.78	12	693.00	685.00	2.1	4,765	0.04%
2021/03/08	5.1	723.40	6.1	720.03	705.00	-0.9	4,902	-0.02%
2021/03/05	7	710.86	5	717.93	716.00	2	5,076	0.04%
2021/03/04	5.2	704.40	3	706.33	700.00	2.2	4,999	0.04%
2021/03/03	4.2	722.68	3	730.00	723.00	1.2	4,969	0.02%
2021/03/02	11.1	762.39	9	765.33	740.00	2.1	4,966	0.04%
2021/02/26	10.3	748.37	8	743.00	740.00	2.3	4,962	0.05%
2021/02/25	6	773.34	12	775.92	771.00	-6	4,997	-0.12%
2021/02/24	25.1	784.06	35	804.64	754.00	-9.9	5,016	-0.20%
2021/02/23	10	772.00	10.1	771.75	779.00	-0.1	4,853	0.00%
2021/02/22	5	749.62	6	753.26	782.00	-1	4,760	-0.02%
2021/02/19	3.1	716.19	1.5	718.11	711.00	1.6	4,653	0.03%
2021/02/18	4	707.50	3	712.00	707.00	1	4,621	0.02%
2021/02/17	1	680.00	4	687.00	697.00	-3	4,559	-0.07%
2021/02/05	4	641.25	4	644.25	634.00	0	4,501	0.00%
2021/02/04	11	635.91	5	641.00	651.00	6	4,469	0.13%
2021/02/03	52	670.46	45	656.87	653.00	7	4,441	0.16%
2021/02/02	10	669.40	6	670.47	674.00	4	4,422	0.09%
2021/02/01	10	636.30	11.1	631.54	649.00	-1.1	4,392	-0.02%
2021/01/29	4	639.89	4	643.75	620.00	0	4,369	0.00%
2021/01/28	3.1	657.81	14	661.29	656.00	-10.9	4,365	-0.25%
2021/01/27	3	682.00	1	682.98	680.00	2	4,417	0.04%
2021/01/26	6	689.00	9	685.53	673.00	-3	4,405	-0.07%
2021/01/25	12.1	700.52	5	712.00	690.00	7.1	4,343	0.16%
2021/01/22	7.1	679.86	15.2	678.09	716.00	-8.2	4,205	-0.19%
2021/01/21	7	657.57	0.2	652.00	651.00	6.8	4,093	0.17%
2021/01/20	3.1	648.62	3	660.33	654.00	0.1	4,065	0.00%
2021/01/19	3	665.74	1	681.00	666.00	2	4,048	0.05%
2021/01/18	3.2	660.31	2	657.00	657.00	1.2	4,016	0.03%
2021/01/15	14.2	684.04	14	674.43	662.00	0.2	3,976	0.01%
2021/01/14	14	713.51	9	719.33	700.00	5	3,929	0.13%
2021/01/13	12	720.67	4	721.06	726.00	8	3,859	0.21%
2021/01/12	11.2	722.20	20	725.05	715.00	-8.8	3,860	-0.23%
2021/01/11	15	736.87	8	736.63	740.00	7	3,849	0.18%
2021/01/08	7	726.00	7	725.85	729.00	0	3,866	0.00%
2021/01/07	6	712.33	2	711.99	714.00	4	3,933	0.10%
2021/01/06	15	711.87	19	710.05	713.00	-4	3,922	-0.10%
2021/01/05	9	709.33	16	710.56	709.00	-7	3,867	-0.18%
2021/01/04	22	714.91	13	714.92	720.00	9	3,868	0.23%
2020/12/31	28	717.57	22	721.95	708.00	6	3,810	0.16%
2020/12/30	53	725.45	60	726.68	725.00	-7	3,761	-0.19%
2020/12/29	32	692.03	33	683.76	704.00	-1	3,628	-0.03%
2020/12/28	13	655.31	20	662.30	651.00	-7	3,492	-0.20%
2020/12/25	7	648.43	8	649.38	655.00	-1	3,447	-0.03%
2020/12/24	28	643.89	16	642.25	637.00	12	3,423	0.35%
2020/12/23	38	654.95	34.1	655.80	647.00	3.9	3,414	0.11%
2020/12/22	70	643.50	93	637.16	639.00	-23	3,342	-0.69%
2020/12/21	20	610.30	22	616.86	611.00	-2	3,252	-0.06%
2020/12/18	17	615.00	16	617.38	612.00	1	3,264	0.03%
2020/12/17	16	624.16	23	615.26	625.00	-7	3,261	-0.21%
2020/12/16	59	625.80	31	631.90	631.00	28	3,260	0.86%
2020/12/15	9	617.00	28	619.82	613.00	-19	3,240	-0.59%
2020/12/14	16	621.50	14	619.86	622.00	2	3,242	0.06%
2020/12/11	5.3	616.49	10.2	605.88	613.00	-4.9	3,285	-0.15%
2020/12/10	21.1	625.02	28	632.25	630.00	-7	3,261	-0.21%
2020/12/09	21	679.62	3	668.33	658.00	18	3,231	0.56%
2020/12/08	28.1	654.10	11	648.64	652.00	17.1	3,190	0.53%
2020/12/07	31	637.45	20	644.30	650.00	11	3,187	0.35%
2020/12/04	17.1	662.83	14	664.57	665.00	3.1	3,162	0.10%
2020/12/03	45	650.62	41	652.17	645.00	4	3,138	0.13%
2020/12/02	104	642.10	101	631.22	653.00	3	2,995	0.10%	大買/大賣/
2020/12/01	38	603.37	102.2	607.94	613.00	-64.2	2,805	-2.29%	大賣/
2020/11/30	0	0.00	36	558.00	558.00	-36	2,582	-1.39%
2020/11/27	1	502.00	1.1	508.00	508.00	-0.1	2,554	0.00%
2020/11/26	9	495.28	11	495.55	498.50	-2	2,537	-0.08%
2020/11/25	6	485.33	7	483.14	478.00	-1	2,475	-0.04%
2020/11/24	3	482.33	17.1	475.75	479.50	-14.1	2,441	-0.58%
2020/11/23	5	460.70	17.1	460.51	467.50	-12.1	2,338	-0.52%
2020/11/20	2	440.75	2	441.75	442.00	0	2,229	0.00%
2020/11/18	1	435.00	1	437.50	438.00	0	2,215	0.00%
2020/11/17	2	437.50	7	435.57	433.00	-5	2,233	-0.22%
2020/11/13	0	0.00	2	421.75	423.50	-2	2,282	-0.09%
2020/11/12	5.1	421.06	0	0.00	421.00	5.1	2,297	0.22%
2020/11/11	3	426.17	1	427.50	427.00	2	2,294	0.09%
2020/11/10	3	420.50	1	421.00	420.00	2	2,286	0.09%
2020/11/09	1.1	426.94	0	0.00	426.50	1.1	2,280	0.05%
2020/11/06	9	425.78	0	0.00	422.00	9	2,296	0.39%
2020/11/05	8	435.94	7	440.43	430.50	1	2,288	0.04%
2020/11/04	17	435.85	12	434.25	435.50	5	2,272	0.22%
2020/11/03	0	0.00	4	422.38	429.00	-4	2,231	-0.18%
2020/11/02	0	0.00	6	419.08	419.00	-6	2,238	-0.27%
2020/10/30	0	0.00	7	417.86	415.00	-7	2,317	-0.30%
2020/10/29	8	414.50	0	0.00	415.50	8	2,362	0.34%
2020/10/28	0	0.00	3	422.00	421.00	-3	2,378	-0.13%
2020/10/27	1	420.50	2.1	422.13	425.00	-1.1	2,410	-0.05%
2020/10/26	0	0.00	1	417.00	415.50	-1	2,420	-0.04%
2020/10/22	5	430.60	6.1	425.97	424.00	-1.1	2,691	-0.04%
2020/10/21	2	424.50	7	422.29	420.50	-5	2,710	-0.18%
2020/10/20	3	416.00	4	419.63	419.00	-1	2,762	-0.04%
2020/10/19	2	417.25	1	416.50	414.50	1	2,766	0.04%
2020/10/16	6	416.92	1	413.50	413.00	5	2,844	0.18%
2020/10/15	4	407.63	11	411.00	417.50	-7	2,863	-0.24%
2020/10/14	0	0.00	1	395.50	398.00	-1	2,770	-0.04%
2020/10/13	0.1	391.00	15	390.50	391.50	-14.9	2,792	-0.53%
2020/10/12	15	391.83	1	396.50	389.50	14	2,879	0.49%
2020/10/08	0	0.00	1	396.00	396.50	-1	2,928	-0.03%
2020/10/06	0	0.00	1	393.50	393.00	-1	3,021	-0.03%
2020/10/05	0	0.00	1	388.00	387.50	-1	3,080	-0.03%
2020/09/30	1	382.00	1	380.00	384.00	0	3,178	0.00%
2020/09/29	1	380.50	12	379.92	380.00	-11	3,217	-0.34%
2020/09/28	6	376.00	0	0.00	376.00	6	3,278	0.18%
2020/09/25	12	367.04	1	365.50	366.00	11	3,349	0.33%
2020/09/24	2	374.00	30	376.68	373.00	-28	3,363	-0.83%
2020/09/23	22	384.55	3	385.67	382.00	19	3,376	0.56%
2020/09/22	17	390.26	6	389.50	390.00	11	3,368	0.33%
2020/09/18	2.1	402.05	1	404.50	403.00	1.1	3,380	0.03%
2020/09/17	2	404.00	5	406.80	407.00	-3	3,427	-0.09%
2020/09/16	2.1	402.90	6	406.33	406.00	-3.9	3,494	-0.11%
2020/09/15	1	397.50	0	0.00	397.50	1	3,481	0.03%
2020/09/14	1	391.50	0	0.00	391.50	1	3,544	0.03%
2020/09/11	1	393.00	1	391.50	391.50	0	3,578	0.00%
2020/09/10	1	393.50	2	395.25	394.50	-1	3,611	-0.03%
2020/09/09	10	392.45	3	391.67	392.50	7	3,637	0.19%
2020/09/08	8	395.56	8	394.00	396.50	0	3,652	0.00%
2020/09/07	8	398.00	9	393.89	392.50	-1	3,695	-0.03%
2020/09/04	10	396.15	13	392.00	397.50	-3	3,745	-0.08%
2020/09/03	2	395.00	4	397.25	394.50	-2	3,754	-0.05%
2020/09/02	12	393.17	11	393.59	393.50	1	3,850	0.03%
2020/09/01	2	389.25	1	393.00	393.50	1	4,020	0.02%
2020/08/31	33	397.45	38	397.84	394.00	-5	4,066	-0.12%
2020/08/28	1	394.00	2	396.75	395.00	-1	4,094	-0.02%
2020/08/27	9	400.89	4	400.63	399.00	5	4,123	0.12%
2020/08/26	1	393.00	2	390.25	393.00	-1	4,182	-0.02%
2020/08/25	7	389.93	9	392.78	388.50	-2	4,196	-0.05%
2020/08/24	4	386.88	0	0.00	388.00	4	4,212	0.09%
2020/08/21	15	388.23	10	388.20	390.50	5	4,232	0.12%
2020/08/20	11	373.14	17.1	374.64	379.50	-6.1	4,224	-0.14%
2020/08/19	2	405.00	3	406.67	399.00	-1	4,154	-0.02%
2020/08/18	3	413.67	3	408.83	408.00	0	4,196	0.00%
2020/08/17	4	411.88	3	413.17	413.00	1	4,221	0.02%
2020/08/14	3	409.67	2	410.25	412.00	1	4,240	0.02%
2020/08/13	17	411.18	5	409.00	409.00	12	4,264	0.28%
2020/08/12	28	409.27	11	409.32	409.00	17	4,273	0.40%
2020/08/11	1.7	415.13	0	0.00	415.50	1.7	4,280	0.04%
2020/08/10	4	415.13	2	417.00	412.50	2	4,302	0.05%
2020/08/07	6	421.50	0	0.00	420.50	6	4,324	0.14%
2020/08/06	2	429.50	7.1	431.06	430.00	-5.1	4,316	-0.12%
2020/08/05	3	434.00	8	433.00	425.50	-5	4,355	-0.11%
2020/08/04	2	419.75	3	422.67	428.00	-1	4,305	-0.02%
2020/08/03	0	0.00	2	415.25	413.50	-2	4,341	-0.05%
2020/07/31	6	424.83	2	423.50	421.50	4	4,360	0.09%
2020/07/30	1.1	428.05	25	430.26	428.00	-24	4,473	-0.54%
2020/07/29	9.1	429.82	4	431.38	428.00	5.1	4,587	0.11%
2020/07/28	39.1	438.46	13	432.35	425.50	26.1	4,602	0.57%
2020/07/27	5	419.40	2	417.25	418.00	3	4,546	0.07%
2020/07/24	5	413.60	5	413.60	408.00	0	4,543	0.00%
2020/07/23	8	415.13	2	421.00	415.00	6	4,553	0.13%
2020/07/22	8	417.88	8	419.06	420.00	0	4,573	0.00%
2020/07/21	8	407.19	16	408.97	409.50	-8	4,560	-0.18%
2020/07/20	7	393.64	4	391.38	394.50	3	4,516	0.07%
2020/07/17	4	388.00	2	394.00	387.00	2	4,499	0.04%
2020/07/16	4.2	397.60	3	394.33	391.50	1.2	4,543	0.03%
2020/07/15	15	430.07	3	427.83	426.00	12	4,482	0.27%
2020/07/14	1	433.00	0	0.00	430.00	1	4,503	0.02%
2020/07/13	6	431.33	5.2	433.79	436.00	0.8	4,493	0.02%
2020/07/10	3	425.17	5	426.00	423.00	-2	4,516	-0.04%
2020/07/09	7	433.21	7.1	434.85	433.50	-0.1	4,514	0.00%
2020/07/08	1	427.50	0	0.00	427.00	1	4,447	0.02%
2020/07/07	4	426.50	6	423.67	425.00	-2	4,443	-0.05%
2020/07/06	5	424.50	8	427.19	428.00	-3	4,503	-0.07%
2020/07/03	4	409.75	3	410.00	410.50	1	4,519	0.02%
2020/07/02	6	411.83	7	411.14	412.00	-1	4,596	-0.02%
2020/07/01	1	411.00	0	0.00	410.00	1	4,633	0.02%
2020/06/30	5	402.60	6	403.33	403.00	-1	4,656	-0.02%
2020/06/29	1	397.50	3	400.17	397.00	-2	4,715	-0.04%
2020/06/24	2	409.00	8	409.88	406.50	-6	4,710	-0.13%
2020/06/23	6	408.33	5	407.30	405.50	1	4,763	0.02%
2020/06/22	2	403.75	3	403.83	403.00	-1	4,786	-0.02%
2020/06/19	9	402.39	24.2	399.67	402.50	-15.2	4,875	-0.31%
2020/06/18	3	393.50	1	394.50	396.50	2	4,929	0.04%
2020/06/17	33	390.42	19	390.13	387.50	14	4,976	0.28%
2020/06/16	7	388.36	28	387.09	390.00	-21	5,072	-0.41%
2020/06/15	9	385.17	11	383.09	381.00	-2	5,268	-0.04%
2020/06/12	34	381.78	5	378.50	383.50	29	5,373	0.54%
2020/06/11	11	390.36	22	393.95	388.50	-11	5,456	-0.20%
2020/06/10	15	399.67	15	400.00	401.50	0	5,499	0.00%
2020/06/09	7	400.86	42	396.60	398.00	-35	5,716	-0.61%
2020/06/08	13	397.04	14.1	397.63	401.00	-1.1	5,774	-0.02%
2020/06/05	24	384.21	15	380.30	383.50	9	5,697	0.16%
2020/06/04	5	379.90	10	379.50	378.00	-5	5,738	-0.09%
2020/06/03	9	379.06	37	380.77	378.00	-28	5,814	-0.48%
2020/06/02	42	376.38	23	378.02	377.00	19	5,815	0.33%
2020/06/01	29	365.66	2	365.00	366.00	27	5,800	0.47%
2020/05/29	24	362.96	23	362.54	361.50	1	5,829	0.02%
2020/05/28	27	366.37	56	365.40	367.00	-29	5,852	-0.50%
2020/05/27	9	365.00	8	363.13	361.50	1	5,925	0.02%
2020/05/26	4	365.50	6	365.50	364.00	-2	6,004	-0.03%
2020/05/25	71	361.79	17	358.88	365.00	54	6,148	0.88%
2020/05/22	12	366.50	68	369.18	365.00	-56	6,173	-0.91%
2020/05/21	30	375.55	7.2	376.42	375.00	22.8	6,225	0.37%
2020/05/20	0	0.00	20	369.85	368.50	-20	6,274	-0.32%
2020/05/19	0	0.00	2	372.50	373.00	-2	6,329	-0.03%
2020/05/18	25	374.48	23	371.72	368.00	2	6,433	0.03%
2020/05/15	7	370.71	6	370.17	370.00	1	6,485	0.02%
2020/05/14	13	379.65	15	376.47	372.50	-2	6,560	-0.03%
2020/05/13	9	382.78	4	384.63	383.00	5	6,654	0.08%
2020/05/12	24	386.40	20	388.30	382.50	4	6,665	0.06%
2020/05/11	11	385.59	15	384.97	386.00	-4	6,641	-0.06%
2020/05/08	40	384.98	34	385.91	381.00	6	6,642	0.09%
2020/05/07	30	383.12	3	382.00	381.00	27	6,617	0.41%
2020/05/06	33	382.03	23	383.78	382.00	10	6,631	0.15%
2020/05/05	32	390.31	25	391.40	391.50	7	6,595	0.11%
2020/05/04	3	379.50	18	377.78	380.50	-15	6,582	-0.23%
2020/04/30	46	380.82	24	381.23	385.00	22	6,630	0.33%
2020/04/29	11	370.50	4	369.63	368.00	7	6,583	0.11%
2020/04/28	4.1	371.12	6	368.75	371.00	-1.9	6,593	-0.03%
2020/04/27	31	361.90	6	364.67	364.50	25	6,670	0.37%
2020/04/24	6	363.25	29	364.60	360.00	-23	6,663	-0.35%
2020/04/23	29	377.14	20	376.05	371.00	9	6,677	0.13%
2020/04/22	3	370.50	1	370.50	372.00	2	6,738	0.03%
2020/04/21	9.1	379.29	31	379.85	370.00	-21.9	6,929	-0.32%
2020/04/20	1	377.00	81	378.00	379.50	-80	6,997	-1.14%
2020/04/17	32.1	380.33	27	379.78	379.50	5.1	7,046	0.07%
2020/04/16	77	375.49	24	377.98	375.50	53	7,000	0.76%
2020/04/15	4.1	376.43	6	376.92	378.50	-1.9	7,011	-0.03%
2020/04/14	36	372.19	4	374.00	372.50	32	6,994	0.46%
2020/04/13	25	368.14	14	365.04	363.00	11	7,004	0.16%
2020/04/10	16	366.75	8	367.25	369.00	8	7,012	0.11%
2020/04/09	12	375.38	120	375.93	367.00	-108	7,127	-1.52%	大賣/鉅額交易
2020/04/08	21	365.07	24	368.52	374.00	-3	7,101	-0.04%
2020/04/07	33	360.58	18	358.78	359.50	15	7,041	0.21%
2020/04/06	49	345.43	27	340.04	353.00	22	6,954	0.32%
2020/04/01	101	337.74	19	337.37	338.50	82	6,890	1.19%	大買/
2020/03/31	55	342.53	143	344.10	341.00	-88	6,866	-1.28%	大賣/
2020/03/30	45	337.46	26	337.90	344.00	19	6,917	0.27%
2020/03/27	24	344.08	47	354.73	344.00	-23	6,900	-0.33%
2020/03/26	19	346.92	39	348.37	351.50	-20	6,814	-0.29%
2020/03/25	149	349.85	36	350.13	342.00	113	6,754	1.67%	大買/鉅額交易
2020/03/24	27	338.98	39	338.41	334.50	-12	6,678	-0.18%
2020/03/23	70	331.55	22.5	331.62	321.00	47.5	6,657	0.71%
2020/03/20	44.5	332.75	87	332.40	342.50	-42.5	6,615	-0.64%
2020/03/19	122.1	309.58	72	306.83	311.50	50.1	6,575	0.76%	大買/
2020/03/18	19	326.95	55	331.56	319.00	-36	6,404	-0.56%
2020/03/17	86	315.43	44	319.49	318.00	42	6,347	0.66%
2020/03/16	33.1	340.86	91	341.28	322.00	-57.9	6,253	-0.93%
2020/03/13	86	343.92	110	345.28	354.00	-24	6,193	-0.39%	大賣/
2020/03/12	42	356.35	21	359.55	368.00	21	5,981	0.35%
2020/03/11	4	380.25	5	382.10	372.00	-1	5,906	-0.02%
2020/03/10	8	373.13	5	375.90	379.00	3	5,946	0.05%
2020/03/09	9	384.94	71	394.31	377.00	-62	5,940	-1.04%
2020/03/06	1	407.00	3	410.33	407.00	-2	5,841	-0.03%
2020/03/05	8	420.00	1	421.00	420.00	7	5,826	0.12%
2020/03/04	3	410.33	5	411.80	410.00	-2	5,790	-0.03%
2020/03/03	1	421.00	1	422.50	417.00	0	5,765	0.00%
2020/03/02	6	412.17	29	410.55	411.00	-23	5,732	-0.40%
2020/02/27	1	417.00	1	430.00	409.50	0	5,656	0.00%
2020/02/26	27	435.20	7	432.43	427.00	20	5,567	0.36%
2020/02/25	6	449.92	0	0.00	451.00	6	5,423	0.11%
2020/02/24	4	457.25	3	452.67	455.00	1	5,417	0.02%
2020/02/21	3	456.67	0	0.00	459.50	3	5,379	0.06%
2020/02/20	11	456.14	16	455.22	456.00	-5	5,359	-0.09%
2020/02/19	2	445.50	1	452.00	454.00	1	5,293	0.02%
2020/02/18	7	445.86	1	445.00	437.00	6	5,200	0.12%
2020/02/17	8	451.00	2	453.75	449.50	6	5,121	0.12%
2020/02/14	6	438.08	10	438.40	447.50	-4	5,047	-0.08%
2020/02/13	6	429.08	6	430.92	425.50	0	4,946	0.00%
2020/02/12	22	426.34	4	428.13	429.00	18	5,020	0.36%
2020/02/11	1	423.00	1	421.50	423.00	0	5,172	0.00%
2020/02/10	23	418.24	3	414.00	414.50	20	5,237	0.38%
2020/02/07	22	418.68	5	421.90	418.00	17	5,335	0.32%
2020/02/06	3	428.00	1	428.00	428.00	2	5,509	0.04%
2020/02/05	5	435.50	6	435.25	431.50	-1	5,438	-0.02%
2020/02/04	4	422.13	68	424.29	430.00	-64	5,368	-1.19%
2020/02/03	6	399.58	5	395.90	418.00	1	5,338	0.02%
2020/01/31	6	397.17	8	396.44	400.00	-2	5,282	-0.04%
2020/01/30	95	389.74	31	394.00	386.00	64	5,304	1.21%
2020/01/17	9	423.89	11.2	424.82	422.00	-2.2	5,236	-0.04%
2020/01/16	6	416.50	4	418.13	425.00	2	5,194	0.04%
2020/01/15	17	422.03	19.2	421.10	417.00	-2.2	5,209	-0.04%
2020/01/14	6	405.83	17	406.56	410.00	-11	5,117	-0.21%
2020/01/13	12	386.58	3	379.83	396.00	9	5,176	0.17%
2020/01/10	8	381.19	9.3	384.01	379.00	-1.3	5,222	-0.02%
2020/01/09	5	380.30	4	380.75	379.50	1	5,237	0.02%
2020/01/08	4	371.00	6	372.00	372.00	-2	5,309	-0.04%
2020/01/07	6	375.17	7	379.43	375.00	-1	5,519	-0.02%
2020/01/06	14	389.61	5	386.50	385.00	9	5,665	0.16%
2020/01/03	18	403.64	28	404.07	394.50	-10	5,679	-0.18%
2020/01/02	4	394.50	12	393.04	399.00	-8	5,578	-0.14%
2019/12/31	27	385.81	6	383.83	382.50	21	5,508	0.38%
2019/12/30	9	388.67	9	388.83	388.00	0	5,516	0.00%
2019/12/27	3	391.00	4	390.00	387.50	-1	5,587	-0.02%
2019/12/26	9	388.33	5	389.80	386.50	4	5,625	0.07%
2019/12/25	17	389.35	39	388.76	388.00	-22	5,680	-0.39%
2019/12/24	12	378.13	14	378.79	379.00	-2	5,599	-0.04%
2019/12/23	2	373.00	3	375.50	376.50	-1	5,628	-0.02%
2019/12/20	14	373.11	3	374.67	372.00	11	5,644	0.19%
2019/12/19	2	372.75	2	377.50	372.50	0	5,667	0.00%
2019/12/18	4	382.63	9	384.50	380.00	-5	5,653	-0.09%
2019/12/17	12	381.96	5	381.00	379.00	7	5,595	0.13%
2019/12/16	15	381.07	13	382.81	379.50	2	5,638	0.04%
2019/12/13	10	370.80	3	372.50	370.00	7	5,588	0.13%
2019/12/12	6	369.42	4	370.38	367.50	2	5,572	0.04%
2019/12/11	0	0.00	2	364.50	364.50	-2	5,508	-0.04%
2019/12/10	4	358.25	4	360.50	364.00	0	5,490	0.00%
2019/12/09	3	361.67	3	362.17	361.50	0	5,467	0.00%
2019/12/06	17	361.24	8	361.38	363.00	9	5,465	0.16%
2019/12/05	5	359.20	9	359.11	360.00	-4	5,424	-0.07%
2019/12/04	11	349.77	12	351.38	351.00	-1	5,334	-0.02%
2019/12/02	1	337.50	2	337.25	341.50	-1	5,301	-0.02%
2019/11/29	3	332.67	0	0.00	331.00	3	5,290	0.06%
2019/11/28	0	0.00	1	339.50	338.00	-1	5,285	-0.02%
2019/11/27	3	341.33	0	0.00	341.00	3	5,343	0.06%
2019/11/26	1	341.00	1	341.50	341.00	0	5,353	0.00%
2019/11/25	1	338.00	1	340.00	337.50	0	5,363	0.00%
2019/11/22	1	337.00	3	338.33	335.50	-2	5,393	-0.04%
2019/11/21	6	334.33	2	335.25	337.50	4	5,429	0.07%
2019/11/20	4	337.00	1	335.50	333.50	3	5,377	0.06%
2019/11/19	8	340.50	9	342.56	340.50	-1	5,349	-0.02%
2019/11/15	2	346.00	2	349.25	343.00	0	5,428	0.00%
2019/11/14	2	345.50	1	345.50	345.50	1	5,550	0.02%
2019/11/13	14	346.07	15	347.77	349.00	-1	5,600	-0.02%
2019/11/12	2	345.25	2	347.75	350.00	0	5,628	0.00%
2019/11/11	9	344.94	22	350.55	342.00	-13	5,664	-0.23%
2019/11/08	70	365.90	47	365.47	363.00	23	5,592	0.41%
2019/11/07	17	379.00	35	379.56	379.50	-18	5,462	-0.33%
2019/11/06	69	387.60	60	387.84	384.00	9	5,542	0.16%
2019/11/05	33	378.65	28	379.96	385.50	5	5,583	0.09%
2019/11/04	1	368.00	0	0.00	366.50	1	5,416	0.02%
2019/11/01	1	364.50	2	369.00	370.00	-1	5,408	-0.02%
2019/10/31	8	367.63	8	364.88	365.00	0	5,431	0.00%
2019/10/30	2	376.00	5	376.40	374.00	-3	5,368	-0.06%
2019/10/29	15	375.20	24	375.88	382.00	-9	5,347	-0.17%
2019/10/28	6	372.50	6	373.92	375.00	0	5,297	0.00%
2019/10/25	6	368.33	6	367.58	366.00	0	5,258	0.00%
2019/10/24	3	365.00	2	366.00	364.00	1	5,220	0.02%
2019/10/23	6	366.17	1	362.50	362.00	5	5,266	0.09%
2019/10/22	3	377.50	6	377.92	372.00	-3	5,250	-0.06%
2019/10/21	23	379.09	28	377.38	377.00	-5	5,166	-0.10%
2019/10/18	15	368.27	43	368.98	367.00	-28	4,990	-0.56%
2019/10/17	4	361.13	3	362.50	362.00	1	4,921	0.02%
2019/10/16	8	363.56	32	360.52	358.50	-24	4,923	-0.49%
2019/10/15	31	367.02	50	367.67	364.00	-19	4,928	-0.39%
2019/10/14	61	348.34	33	349.39	357.50	28	4,754	0.59%
2019/10/09	21	325.24	3	326.17	325.00	18	4,605	0.39%
2019/10/08	16	323.88	1	323.50	321.00	15	4,591	0.33%
2019/10/07	1	330.50	0	0.00	327.00	1	4,644	0.02%
2019/10/04	3	327.83	1	328.00	326.50	2	4,663	0.04%
2019/10/03	0	0.00	8	320.56	326.50	-8	4,673	-0.17%
2019/10/02	2	315.50	5	317.70	319.50	-3	4,638	-0.06%
2019/10/01	29	312.17	21	311.12	316.50	8	4,618	0.17%
2019/09/27	2	308.00	11	308.18	314.00	-9	4,599	-0.20%
2019/09/26	30	316.42	28	315.93	310.00	2	4,618	0.04%
2019/09/25	29	313.28	26	312.65	316.50	3	4,620	0.06%
2019/09/24	20	312.63	21	315.10	311.50	-1	4,682	-0.02%
2019/09/23	0	0.00	4	313.00	317.00	-4	4,656	-0.09%
2019/09/20	13	313.08	18	311.86	312.50	-5	4,714	-0.11%
2019/09/19	1	307.50	3	308.83	310.00	-2	4,742	-0.04%
2019/09/17	0	0.00	2	301.25	303.50	-2	4,843	-0.04%
2019/09/10	2	298.25	2	300.50	298.00	0	5,058	0.00%
2019/09/09	2	304.00	1	302.50	304.00	1	5,097	0.02%
2019/09/06	9	300.94	7	299.00	297.50	2	5,095	0.04%
2019/09/05	3	296.17	5	294.70	297.50	-2	5,094	-0.04%
2019/09/04	5	291.10	9	289.28	291.50	-4	5,146	-0.08%
2019/09/03	1.1	292.09	2	292.25	286.50	-0.9	5,184	-0.02%
2019/09/02	2	288.75	3	289.33	291.00	-1	5,240	-0.02%
2019/08/30	3	287.00	3	286.83	288.00	0	5,289	0.00%
2019/08/29	11	279.77	4	280.88	279.50	7	5,315	0.13%
2019/08/28	2	281.75	5	280.00	283.00	-3	5,345	-0.06%
2019/08/27	1	278.00	1	274.50	278.00	0	5,368	0.00%
2019/08/26	5.6	272.54	2	271.50	270.50	3.6	5,418	0.07%
2019/08/23	2	285.50	4	287.13	285.50	-2	5,427	-0.04%
2019/08/21	6	288.67	5	289.80	288.00	1	5,545	0.02%
2019/08/20	12	293.13	13	292.46	289.50	-1	5,568	-0.02%
2019/08/19	25	289.96	31	289.26	289.50	-6	5,540	-0.11%
2019/08/16	10	272.30	10	271.95	273.50	0	5,454	0.00%
2019/08/15	11	266.86	6	267.25	268.00	5	5,468	0.09%
2019/08/14	17.2	279.21	3	281.00	275.00	14.2	5,489	0.26%
2019/08/13	4	282.38	0	0.00	278.50	4	5,530	0.07%
2019/08/12	8.1	284.30	3	282.50	286.00	5.1	5,624	0.09%
2019/08/08	19.1	287.28	15	288.00	283.00	4.1	5,671	0.07%
2019/08/07	21	299.81	22	298.32	293.00	-1	5,562	-0.02%
2019/08/06	2	308.00	0	0.00	309.50	2	5,473	0.04%
2019/08/05	1	315.00	0	0.00	313.00	1	5,498	0.02%
2019/08/02	4	317.63	9	318.56	315.50	-5	5,578	-0.09%
2019/08/01	1	332.00	3	332.83	332.00	-2	5,593	-0.04%
2019/07/31	12	329.04	0	0.00	336.50	12	5,749	0.21%
2019/07/30	4	322.75	8	326.06	327.50	-4	5,758	-0.07%
2019/07/29	10	333.10	12	332.38	330.00	-2	5,747	-0.03%
2019/07/26	6	337.75	3	337.00	337.00	3	5,783	0.05%
2019/07/25	17	343.71	9	342.94	342.00	8	5,781	0.14%
2019/07/24	16	335.88	23	334.74	339.00	-7	5,781	-0.12%
2019/07/23	0	0.00	1.2	333.25	329.00	-1.2	5,800	-0.02%
2019/07/22	11	328.73	8	331.00	328.50	3	5,816	0.05%
2019/07/19	4	329.00	5	328.60	329.00	-1	5,869	-0.02%
2019/07/18	14	323.43	14	327.68	319.00	0	5,891	0.00%
2019/07/17	21	331.36	49	330.66	328.50	-28	5,887	-0.48%
2019/07/16	12	352.38	29	352.33	352.50	-17	5,870	-0.29%
2019/07/15	10	344.60	1	348.00	349.00	9	5,949	0.15%
2019/07/12	14	341.36	8	344.63	339.50	6	6,169	0.10%
2019/07/11	38	341.84	7	342.79	344.00	31	6,224	0.50%
2019/07/10	13	329.92	10	332.10	335.00	3	6,222	0.05%
2019/07/09	24	330.50	19	332.63	327.00	5	6,257	0.08%
2019/07/08	4	339.13	19	336.95	339.00	-15	6,348	-0.24%
2019/07/04	20	332.85	9	331.22	334.00	11	6,482	0.17%
2019/07/03	6	327.33	12	328.46	326.50	-6	6,657	-0.09%
2019/07/02	8	330.00	21	330.62	329.00	-13	6,696	-0.19%
2019/07/01	40	324.63	14	326.00	326.50	26	6,742	0.39%
2019/06/28	2	314.00	18	313.22	314.50	-16	6,806	-0.24%
2019/06/27	19	311.21	11	310.64	312.00	8	7,057	0.11%
2019/06/26	9	304.67	16	302.50	306.00	-7	7,025	-0.10%
2019/06/25	15	303.23	33	307.50	302.00	-18	7,102	-0.25%
2019/06/24	1	316.00	3	311.83	316.00	-2	6,979	-0.03%
2019/06/21	5	313.10	3	312.50	311.50	2	6,975	0.03%
2019/06/20	5	313.90	4	316.13	312.00	1	6,985	0.01%
2019/06/19	6	308.58	5	309.40	311.00	1	6,974	0.01%
2019/06/18	10	306.35	14	308.79	303.00	-4	6,947	-0.06%
2019/06/17	17	312.06	13	311.58	308.50	4	7,039	0.06%
2019/06/14	3	309.00	2	307.50	305.50	1	7,043	0.01%
2019/06/13	5	307.70	5	307.90	307.00	0	7,066	0.00%
2019/06/12	5	312.90	4	310.88	310.00	1	7,142	0.01%
2019/06/11	5	307.40	3	306.50	308.50	2	7,154	0.03%
2019/06/10	6	297.92	9	302.17	304.00	-3	7,170	-0.04%
2019/06/06	13	291.15	8	292.25	290.00	5	7,179	0.07%
2019/06/05	4	301.25	3	302.67	296.00	1	7,180	0.01%
2019/06/04	6	298.33	6	300.25	297.00	0	7,220	0.00%
2019/06/03	3	301.50	5	301.70	299.00	-2	7,319	-0.03%
2019/05/31	4	303.38	7	302.14	305.00	-3	7,381	-0.04%
2019/05/30	3.1	295.48	3	295.17	292.00	0.1	7,394	0.00%
2019/05/29	13	292.38	10	292.05	293.00	3	7,504	0.04%
2019/05/28	9	297.28	4	299.13	298.00	5	7,571	0.07%
2019/05/27	18	300.64	6	296.75	300.00	12	7,738	0.16%
2019/05/24	19	306.29	17	303.74	300.00	2	7,834	0.03%
2019/05/23	8	301.88	25	302.96	303.00	-17	7,892	-0.22%
2019/05/22	14	310.54	11	313.91	309.00	3	7,976	0.04%
2019/05/21	10	307.60	14	305.43	312.50	-4	8,000	-0.05%
2019/05/20	12	307.38	10	306.20	301.50	2	8,001	0.02%
2019/05/17	35	321.39	31	322.98	310.00	4	8,077	0.05%
2019/05/16	7	323.29	4	319.13	316.00	3	8,134	0.04%
2019/05/15	3	333.00	3	332.33	333.50	0	8,262	0.00%
2019/05/14	8.3	325.82	7	327.71	331.00	1.3	8,506	0.02%
2019/05/13	11	337.82	3	338.33	330.00	8	8,614	0.09%
2019/05/10	11.1	345.74	11	344.59	342.00	0.1	8,615	0.00%
2019/05/09	19	341.61	16	343.34	342.50	3	8,626	0.03%
2019/05/08	28	351.30	29	349.26	345.00	-1	8,658	-0.01%
2019/05/07	12	344.96	3	347.00	348.00	9	8,684	0.10%
2019/05/06	7	341.57	14	340.07	338.00	-7	8,922	-0.08%
2019/05/03	9	350.78	13	349.65	350.50	-4	8,966	-0.04%
2019/05/02	5	339.70	6	337.67	344.00	-1	9,028	-0.01%
2019/04/30	31	331.94	14	332.89	337.00	17	9,132	0.19%
2019/04/29	44	335.86	65	337.13	332.00	-21	9,224	-0.23%
2019/04/26	3	351.33	8	355.13	350.00	-5	9,414	-0.05%
2019/04/25	1	356.00	3	350.83	357.00	-2	9,504	-0.02%
2019/04/24	13	354.42	1	359.00	351.50	12	9,552	0.13%
2019/04/23	11	353.18	11	352.05	351.00	0	9,659	0.00%
2019/04/22	3	366.50	5	367.00	350.00	-2	9,811	-0.02%
2019/04/19	75	357.61	52	354.38	360.00	23	9,935	0.23%
2019/04/18	88	357.26	110	358.77	346.00	-22	10,022	-0.22%	大賣/
2019/04/17	50	345.77	50	344.24	345.00	0	9,944	0.00%
2019/04/16	38	339.63	42	338.57	339.00	-4	9,991	-0.04%
2019/04/15	24	331.15	20	330.98	335.00	4	10,134	0.04%
2019/04/12	43	326.13	43	327.13	324.50	0	10,345	0.00%
2019/04/11	22	340.89	28	341.23	335.00	-6	10,436	-0.06%
2019/04/10	25	343.90	19	345.16	345.00	6	10,425	0.06%
2019/04/09	49	353.45	56	352.18	350.50	-7	10,552	-0.07%
2019/04/08	7	340.21	8	339.25	340.00	-1	10,527	-0.01%
2019/04/03	13	328.19	10	330.45	330.50	3	10,551	0.03%
2019/04/02	17	330.85	29	330.36	326.00	-12	10,601	-0.11%
2019/04/01	104	322.20	88	321.70	324.00	16	10,630	0.15%	大買/
2019/03/29	21	300.69	13	300.69	303.00	8	10,399	0.08%
2019/03/28	31	302.23	28	304.05	298.50	3	10,616	0.03%
2019/03/27	9	295.22	7	296.57	294.50	2	10,780	0.02%
2019/03/26	4	298.75	2	301.00	299.50	2	10,894	0.02%
2019/03/25	2	296.50	7	295.57	297.00	-5	11,040	-0.05%
2019/03/22	11	309.64	28	309.05	306.00	-17	11,121	-0.15%
2019/03/21	48	310.29	37	313.20	308.00	11	11,260	0.10%
2019/03/20	38	316.96	45.1	316.31	313.50	-7.1	11,329	-0.06%
2019/03/19	77	308.71	78	309.61	308.50	-1	11,396	-0.01%
2019/03/18	5	306.00	4	305.25	304.00	1	11,462	0.01%
2019/03/15	18	304.58	16	302.47	304.00	2	11,610	0.02%
2019/03/14	19	298.60	18	298.11	293.50	1	11,695	0.01%
2019/03/13	13	302.85	13	302.00	300.50	0	11,873	0.00%
2019/03/12	10	309.15	9	313.67	303.50	1	11,988	0.01%
2019/03/11	8	312.94	7	310.29	309.50	1	12,113	0.01%
2019/03/08	62	307.16	65	306.94	311.00	-3	12,398	-0.02%
2019/03/07	28.1	310.18	22	311.20	306.50	6.1	12,506	0.05%
2019/03/06	31	327.82	36	326.67	325.00	-5	12,647	-0.04%
2019/03/05	33	321.41	31	321.65	320.00	2	12,957	0.02%
2019/03/04	43	330.72	38	330.01	325.50	5	13,150	0.04%
2019/02/27	13	331.85	9	332.28	335.00	4	13,118	0.03%
2019/02/26	126	342.04	150	340.69	332.00	-24	13,125	-0.18%	大買/大賣/
2019/02/25	53	333.85	52	333.56	331.00	1	13,139	0.01%
2019/02/22	63	344.91	56	346.94	337.50	7	13,254	0.05%
2019/02/21	59	341.64	42	343.30	340.00	17	13,199	0.13%
2019/02/20	7	354.57	5	354.10	352.00	2	13,176	0.02%
2019/02/19	52	348.53	30	348.32	348.00	22	13,351	0.16%
2019/02/18	46	357.39	49	357.11	354.00	-3	13,400	-0.02%
2019/02/15	155	348.42	160	348.69	355.00	-5	13,390	-0.04%	大買/大賣/
2019/02/14	28	349.84	63	348.65	353.00	-35	13,391	-0.26%
2019/02/13	64	330.52	81	328.28	345.00	-17	13,300	-0.13%
2019/02/12	76	307.35	60	305.76	315.50	16	13,159	0.12%
2019/02/11	15	293.23	37	294.81	292.00	-22	13,198	-0.17%
2019/01/30	23	288.96	46	289.46	290.00	-23	13,395	-0.17%
2019/01/29	8	279.83	9	282.50	282.50	-1	13,435	-0.01%
2019/01/28	48	292.57	43	295.00	288.00	5	13,513	0.04%
2019/01/25	67	279.18	30.1	280.83	290.00	36.9	13,660	0.27%
2019/01/24	27	267.20	12	267.50	264.00	15	13,485	0.11%
2019/01/23	27	265.63	27	266.00	266.00	0	13,405	0.00%
2019/01/22	16	267.44	47	266.79	269.00	-31	13,586	-0.23%
2019/01/21	35	268.99	29	268.09	266.50	6	13,651	0.04%
2019/01/18	105	262.49	83	264.42	263.00	22	13,694	0.16%	大買/
2019/01/17	38	274.14	38	275.32	272.00	0	13,546	0.00%
2019/01/16	26	271.69	28	271.73	273.50	-2	13,588	-0.01%
2019/01/15	30	268.62	26	269.42	271.50	4	13,579	0.03%
2019/01/14	69.1	273.88	11	271.68	265.50	58.1	13,566	0.43%
2019/01/11	14	293.61	20	290.33	287.50	-6	13,568	-0.04%
2019/01/10	39	287.08	79	287.64	292.00	-40	13,508	-0.30%
2019/01/09	82	281.93	71	280.84	277.00	11	13,467	0.08%
2019/01/08	72	272.10	59	271.80	271.50	13	13,496	0.10%
2019/01/07	60	268.85	106	265.72	273.00	-46	13,563	-0.34%	大賣/
2019/01/04	94	246.11	97	245.81	256.00	-3	13,583	-0.02%
2019/01/03	63	263.65	57	269.07	252.50	6	13,569	0.04%
2019/01/02	55	277.21	54	279.33	273.00	1	13,637	0.01%
2018/12/28	98	284.40	99	285.40	280.50	-1	13,785	-0.01%
2018/12/27	78	283.81	67	280.30	290.00	11	13,841	0.08%
2018/12/26	31	277.35	77	280.42	264.00	-46	13,798	-0.33%
2018/12/25	26	275.40	11	275.00	275.50	15	13,869	0.11%
2018/12/24	113	288.32	82	287.45	290.00	31	13,824	0.22%	大買/
2018/12/22	26	290.58	36	291.00	295.00	-10	13,767	-0.07%
2018/12/21	119	290.52	127	288.18	298.00	-8	13,950	-0.06%	大買/大賣/
2018/12/20	198	297.52	200	301.58	294.00	-2	13,820	-0.01%	大買/大賣/
2018/12/19	109	317.67	43	317.95	313.50	66	13,677	0.48%	大買/
2018/12/18	95	322.67	138	322.55	317.50	-43	13,885	-0.31%	大賣/
2018/12/17	63	319.43	74	318.30	324.00	-11	13,954	-0.08%
2018/12/14	187	314.50	181	314.17	315.00	6	13,977	0.04%	大買/大賣/
2018/12/13	53	325.68	88	327.06	328.00	-35	13,889	-0.25%
2018/12/12	77	327.58	48	328.27	330.00	29	13,877	0.21%
2018/12/11	82	320.28	116	321.44	315.50	-34	13,873	-0.25%	大賣/
2018/12/10	126	309.62	141	310.07	316.50	-15	13,931	-0.11%	大買/大賣/
2018/12/07	87	324.14	79	324.54	323.50	8	13,904	0.06%
2018/12/06	59	332.82	66	339.40	319.50	-7	13,948	-0.05%
2018/12/05	28	348.64	18	349.47	346.00	10	13,847	0.07%
2018/12/04	48	362.63	44	365.51	361.50	4	13,889	0.03%
2018/12/03	196	384.22	97	385.20	375.00	99	13,917	0.71%	大買/
2018/11/30	63	361.07	74	359.97	366.00	-11	13,691	-0.08%
2018/11/29	64	356.79	108	357.82	356.00	-44	13,528	-0.33%	大賣/
2018/11/28	140	348.70	168	343.64	344.50	-28	13,391	-0.21%	大買/大賣/
2018/11/27	154	317.73	112	313.66	334.00	42	13,129	0.32%	大買/大賣/
2018/11/26	28	304.00	31.1	302.44	304.00	-3.1	12,935	-0.02%
2018/11/23	91	297.51	73	304.04	295.00	18	12,923	0.14%
2018/11/22	38	303.43	78	309.01	299.50	-40	12,835	-0.31%
2018/11/21	207	308.69	158	302.77	312.00	49	12,672	0.39%	大買/大賣/
2018/11/20	27	294.39	26	294.79	295.50	1	12,488	0.01%
2018/11/19	34	293.00	36	292.15	296.00	-2	12,557	-0.02%
2018/11/16	182	304.14	170	303.71	292.00	12	12,504	0.10%	大買/大賣/
2018/11/15	41	296.52	82	295.23	302.00	-41	12,368	-0.33%
2018/11/14	93	295.64	87	297.02	294.00	6	12,369	0.05%
2018/11/13	20	287.88	22	289.02	294.50	-2	12,439	-0.02%
2018/11/12	17	294.09	15	292.13	297.00	2	12,329	0.02%
2018/11/09	95	293.50	88	293.68	294.00	7	12,298	0.06%
2018/11/08	95	299.77	119	303.36	292.50	-24	12,225	-0.20%	大賣/
2018/11/07	66	294.62	52	293.61	296.50	14	12,146	0.12%
2018/11/06	14.1	288.14	18	286.81	278.00	-3.9	11,990	-0.03%
2018/11/05	15	293.50	10	287.30	299.00	5	11,952	0.04%
2018/11/02	14	287.18	11.1	286.61	287.00	2.9	11,943	0.02%
2018/11/01	15	269.80	16	267.47	270.00	-1	11,716	-0.01%
2018/10/31	2	245.50	1	245.50	245.50	1	11,649	0.01%
2018/10/30	4	217.50	4	219.28	223.50	0	11,666	0.00%
2018/10/29	4	206.50	22	208.59	220.50	-18	11,469	-0.16%
2018/10/26	17	213.38	21	211.79	200.50	-4	11,380	-0.04%
2018/10/25	18	218.77	18	218.11	214.50	0	11,212	0.00%
2018/10/24	26	242.67	24	241.35	238.00	2	11,080	0.02%
2018/10/23	40	248.27	39	250.14	245.50	1	10,927	0.01%
2018/10/22	17	248.74	22	250.70	257.00	-5	10,839	-0.05%
2018/10/19	26	250.00	36	249.40	246.50	-10	10,748	-0.09%
2018/10/18	39	267.74	25	270.48	265.00	14	10,581	0.13%
2018/10/17	19	265.74	22	267.00	269.50	-3	10,438	-0.03%
2018/10/16	18	264.39	21	265.00	258.50	-3	10,298	-0.03%
2018/10/15	35	258.26	34	258.07	262.50	1	10,177	0.01%
2018/10/12	19	256.13	17.2	256.49	260.00	1.8	10,046	0.02%
2018/10/11	25.3	246.89	19	248.18	246.50	6.3	9,807	0.06%
2018/10/09	27	260.17	46	256.33	267.00	-19	9,571	-0.20%
2018/10/08	35.4	263.37	36	260.65	253.00	-0.6	9,293	-0.01%
2018/10/05	13	286.78	10	289.85	275.00	3	9,026	0.03%
2018/10/04	32	305.70	25	307.48	304.50	7	8,783	0.08%
2018/10/03	26	322.88	24	317.40	312.50	2	8,652	0.02%
2018/10/02	32	334.56	28	336.61	333.50	4	8,538	0.05%
2018/10/01	15	336.47	17	336.38	339.00	-2	8,544	-0.02%
2018/09/28	30	335.78	31	334.69	336.50	-1	8,532	-0.01%
2018/09/27	24	332.40	23	335.54	320.00	1	8,366	0.01%
2018/09/26	23	341.93	24	344.27	344.00	-1	8,331	-0.01%
2018/09/25	27	344.98	27	348.20	348.50	0	8,202	0.00%
2018/09/21	6	320.75	27	316.63	331.50	-21	7,889	-0.27%
2018/09/20	22	298.48	24	301.81	301.50	-2	7,700	-0.03%
2018/09/19	21	297.00	13	295.85	291.50	8	7,583	0.11%
2018/09/18	22	292.86	13	295.81	291.50	9	7,552	0.12%
2018/09/17	11	309.55	14	312.00	306.00	-3	7,493	-0.04%
2018/09/14	12	292.17	18	300.44	314.00	-6	7,337	-0.08%
2018/09/13	20	294.25	15	296.73	285.50	5	7,191	0.07%
2018/09/12	12	299.58	12	298.92	294.00	0	7,042	0.00%
2018/09/11	18	311.17	20	306.78	314.50	-2	6,854	-0.03%
2018/09/10	7	306.29	8	311.63	301.00	-1	6,685	-0.01%
2018/09/07	23	347.48	17	350.47	334.00	6	6,490	0.09%
2018/09/06	12	358.83	10	359.25	364.50	2	6,290	0.03%
2018/09/05	7	355.86	10	353.70	352.00	-3	6,239	-0.05%
2018/09/04	16	350.13	17	355.26	354.00	-1	6,213	-0.02%
2018/09/03	17	369.09	1	365.00	355.00	16	6,117	0.26%
2018/08/31	12	391.92	11	392.50	392.00	1	6,010	0.02%
2018/08/30	8	409.56	20	405.68	405.50	-12	5,953	-0.20%
2018/08/29	10	384.55	14	385.89	394.00	-4	5,874	-0.07%
2018/08/28	18	390.19	6	390.42	384.00	12	5,878	0.20%
2018/08/27	5	381.80	5	381.00	389.00	0	5,845	0.00%
2018/08/24	21	370.76	19	370.18	368.00	2	5,848	0.03%
2018/08/23	6	386.42	5	381.50	387.50	1	5,850	0.02%
2018/08/22	10.1	382.82	11	389.09	382.00	-0.9	5,934	-0.02%
2018/08/21	6	386.83	6	388.58	393.00	0	5,884	0.00%
2018/08/20	13	364.77	14	368.00	366.00	-1	5,792	-0.02%
2018/08/17	6.3	405.16	5	400.70	393.50	1.3	5,632	0.02%
2018/08/16	10	395.15	11	395.45	409.50	-1	5,620	-0.02%
2018/08/15	4	401.00	3	406.00	399.50	1	5,601	0.02%
2018/08/14	4	404.75	6	406.33	419.00	-2	5,582	-0.04%
2018/08/13	9	416.78	15	421.07	404.50	-6	5,472	-0.11%
2018/08/10	12	447.33	6	447.42	449.00	6	5,458	0.11%
2018/08/09	12	457.29	7	453.00	438.00	5	5,486	0.09%
2018/08/08	11	476.68	4	495.25	464.50	7	5,522	0.13%
2018/08/07	4	500.25	16	501.94	505.00	-12	5,553	-0.22%
2018/08/06	8	485.50	1	485.00	485.50	7	5,681	0.12%
2018/08/03	6	469.67	4	473.88	475.00	2	5,806	0.03%
2018/08/02	5	474.60	16	481.31	479.00	-11	5,715	-0.19%
2018/08/01	4	495.50	4	500.88	504.00	0	5,685	0.00%
2018/07/27	4	539.00	0	0.00	541.00	4	5,696	0.07%
2018/07/26	2	542.50	2	533.50	536.00	0	5,742	0.00%
2018/07/25	7	520.86	1	524.00	530.00	6	5,681	0.11%
2018/07/23	3	499.33	3	499.67	498.00	0	5,649	0.00%
2018/07/20	10	528.30	7	529.29	511.00	3	5,609	0.05%
2018/07/19	0	0.00	3	525.00	534.00	-3	5,531	-0.05%
2018/07/17	0	0.00	10	509.00	500.00	-10	5,495	-0.18%
2018/07/16	10	526.00	1	520.00	520.00	9	5,490	0.16%
2018/07/12	1	521.00	0	0.00	510.00	1	5,587	0.02%
2018/07/11	0	0.00	1	509.00	514.00	-1	5,616	-0.02%
2018/07/10	1	525.00	0	0.00	521.00	1	5,676	0.02%
2018/07/09	1	519.00	4	511.50	513.00	-3	5,778	-0.05%
2018/07/06	5	479.80	5	474.80	493.50	0	5,705	0.00%
2018/07/05	3	458.00	3	460.33	449.00	0	5,618	0.00%
2018/07/04	4	464.88	5	467.70	455.00	-1	5,605	-0.02%
2018/07/03	4	485.50	4	488.25	485.50	0	5,552	0.00%
2018/07/02	0	0.00	2	496.50	482.00	-2	5,554	-0.04%
2018/06/29	4	505.50	2	503.50	507.00	2	5,526	0.04%
2018/06/28	1	520.00	4	528.00	505.00	-3	5,486	-0.05%
2018/06/27	2	507.50	4	516.00	528.00	-2	5,472	-0.04%
2018/06/26	1	520.00	1	507.00	501.00	0	5,420	0.00%
2018/06/25	6	487.33	5	485.90	490.50	1	5,367	0.02%
2018/06/22	2	495.75	0	0.00	492.00	2	5,387	0.04%
2018/06/21	1	512.00	2	507.50	514.00	-1	5,355	-0.02%
2018/06/20	8	491.06	10	495.20	491.50	-2	5,376	-0.04%
2018/06/19	8	515.75	8	513.00	505.00	0	5,417	0.00%
2018/06/15	2	521.00	2	519.50	519.00	0	5,434	0.00%
2018/06/14	5	521.00	3	524.00	529.00	2	5,431	0.04%
2018/06/13	2	537.00	1	516.00	516.00	1	5,460	0.02%
2018/06/12	3	559.67	2	562.50	546.00	1	5,540	0.02%
2018/06/11	2	547.00	34	555.32	551.00	-32	5,489	-0.58%
2018/06/08	34	544.91	8	543.25	542.00	26	5,448	0.48%
2018/06/07	5	567.00	3	567.33	554.00	2	5,420	0.04%
2018/06/06	2	565.50	3	567.33	567.00	-1	5,440	-0.02%
2018/06/05	6	556.67	6	548.33	560.00	0	5,434	0.00%
2018/06/04	3	566.33	2	565.50	564.00	1	5,369	0.02%
2018/06/01	6	592.17	3	581.67	571.00	3	5,380	0.06%
2018/05/31	10	618.70	39	620.51	593.00	-29	5,309	-0.55%
2018/05/30	14	610.21	8	612.88	621.00	6	5,183	0.12%
2018/05/29	8	591.50	2	584.50	584.00	6	5,073	0.12%
2018/05/28	9	582.56	5	580.60	575.00	4	5,012	0.08%
2018/05/25	17	565.29	17	561.65	568.00	0	4,972	0.00%
2018/05/24	6	534.50	6	539.50	544.00	0	4,904	0.00%
2018/05/23	10	539.40	11	542.64	538.00	-1	4,852	-0.02%
2018/05/22	6	551.00	7	545.43	542.00	-1	4,766	-0.02%
2018/05/21	2	562.50	3	560.33	561.00	-1	4,740	-0.02%
2018/05/18	19	555.26	10	558.20	561.00	9	4,711	0.19%
2018/05/17	27	569.63	17	573.47	560.00	10	4,688	0.21%
2018/05/16	23	602.52	27	602.30	580.00	-4	4,606	-0.09%
2018/05/15	8	588.00	5	581.00	580.00	3	4,474	0.07%
2018/05/14	15	557.33	12	566.17	583.00	3	4,405	0.07%
2018/05/11	12	526.67	18	527.00	530.00	-6	4,252	-0.14%
2018/05/10	3	499.83	2	498.75	500.00	1	4,107	0.02%
2018/05/09	8	507.31	11	510.86	500.00	-3	4,106	-0.07%
2018/05/08	4	503.75	3	502.67	497.00	1	4,061	0.02%
2018/05/07	4	482.75	3	483.17	490.50	1	4,035	0.02%
2018/05/04	10	484.35	9	479.00	474.00	1	4,039	0.02%
2018/05/03	6	500.25	6	502.17	491.00	0	4,058	0.00%
2018/05/02	3	488.50	2	489.75	492.50	1	4,034	0.02%
2018/04/30	2	479.50	2	480.75	483.00	0	4,050	0.00%
2018/04/27	2	487.50	2	487.75	488.00	0	4,112	0.00%
2018/04/26	6	483.33	7	483.07	477.50	-1	4,229	-0.02%
2018/04/24	3	493.50	3	488.00	475.00	0	4,281	0.00%
2018/04/23	1	511.00	2	512.00	508.00	-1	4,248	-0.02%
2018/04/20	4	517.50	3	513.33	508.00	1	4,268	0.02%
2018/04/19	19	534.37	12	531.08	523.00	7	4,248	0.16%
2018/04/18	5	509.60	11	513.91	520.00	-6	4,163	-0.14%
2018/04/17	6	511.00	5	515.60	505.00	1	4,186	0.02%
2018/04/16	6	506.00	7	510.14	519.00	-1	4,225	-0.02%
2018/04/13	43	496.29	41	496.68	493.00	2	4,196	0.05%
2018/04/12	4	471.13	2	469.00	475.00	2	4,055	0.05%
2018/04/11	1	470.50	3	467.67	465.00	-2	4,120	-0.05%
2018/04/10	4	467.00	4	466.63	458.50	0	4,164	0.00%
2018/04/09	3	466.67	7	468.64	472.00	-4	4,251	-0.09%
2018/04/03	13	458.42	7	455.43	464.00	6	4,209	0.14%
2018/04/02	2	450.50	2	449.50	449.50	0	4,213	0.00%
2018/03/31	6	456.92	0	0.00	455.00	6	4,237	0.14%
2018/03/30	1	472.00	6	469.83	470.00	-5	4,282	-0.12%
2018/03/29	1	468.00	3	465.50	463.50	-2	4,333	-0.05%
2018/03/28	2	463.75	0	0.00	464.00	2	4,310	0.05%
2018/03/27	9	468.00	7	469.64	472.00	2	4,289	0.05%
2018/03/26	1	450.50	2	448.00	452.00	-1	4,301	-0.02%
2018/03/23	2	450.50	2	448.25	443.50	0	4,316	0.00%
2018/03/22	4	473.50	2	479.50	469.00	2	4,303	0.05%
2018/03/21	2	460.00	1	459.50	459.50	1	4,226	0.02%
2018/03/20	5	455.10	6	454.00	458.00	-1	4,227	-0.02%
2018/03/19	4	462.13	5	474.10	449.50	-1	4,232	-0.02%
2018/03/16	13	455.85	16	457.00	460.00	-3	4,192	-0.07%
2018/03/15	1	443.00	0	0.00	443.00	1	4,104	0.02%
2018/03/13	1	444.50	4	446.63	443.00	-3	4,320	-0.07%
2018/03/12	2	444.75	6	437.00	440.00	-4	4,373	-0.09%
2018/03/09	0	0.00	9	428.50	426.50	-9	4,372	-0.21%
2018/03/08	0	0.00	1	428.00	425.50	-1	4,415	-0.02%
2018/03/07	12	422.58	2	426.50	422.50	10	4,473	0.22%
2018/03/06	1	410.50	5	411.60	417.00	-4	4,507	-0.09%
2018/03/05	1	403.00	0	0.00	402.00	1	4,602	0.02%
2018/03/02	2	408.00	2	408.00	409.00	0	4,618	0.00%
2018/03/01	4	423.13	1	420.00	421.50	3	4,643	0.06%
2018/02/27	0	0.00	1	419.00	426.00	-1	4,686	-0.02%
2018/02/26	1	425.00	0	0.00	419.00	1	4,705	0.02%
2018/02/23	0	0.00	1	428.00	420.00	-1	4,754	-0.02%
2018/02/21	3	420.00	3	425.67	421.00	0	5,035	0.00%
2018/02/12	10	405.50	9	406.17	405.50	1	5,021	0.02%
2018/02/09	7	400.50	11	392.27	402.00	-4	5,047	-0.08%
2018/02/08	6	420.50	1	415.00	415.00	5	5,024	0.10%
2018/02/07	1	433.00	1	420.00	433.00	0	5,016	0.00%
2018/02/06	1	398.00	2	407.75	394.00	-1	5,086	-0.02%
2018/02/02	3	443.50	3	442.33	445.00	0	5,378	0.00%
2018/02/01	5	451.90	5	453.90	451.00	0	5,463	0.00%
2018/01/31	2	432.25	1	432.50	446.00	1	5,546	0.02%
2018/01/30	5	440.50	2	437.50	440.50	3	5,568	0.05%
2018/01/29	3	445.83	3	445.17	438.50	0	5,573	0.00%
2018/01/26	0	0.00	1	440.00	438.00	-1	5,604	-0.02%
2018/01/25	12	466.04	4	465.25	452.50	8	5,576	0.14%
2018/01/24	15	469.17	22	470.11	468.50	-7	5,552	-0.13%
2018/01/23	11	478.73	10	474.45	467.50	1	5,557	0.02%
2018/01/22	15	472.73	23	461.20	479.00	-8	5,541	-0.14%
2018/01/19	9	440.83	9	444.83	442.00	0	5,490	0.00%
2018/01/18	11	440.64	17	439.26	439.00	-6	5,512	-0.11%
2018/01/17	5	428.80	0	0.00	427.50	5	5,514	0.09%
2018/01/16	4	434.13	1	442.00	433.00	3	5,546	0.05%
2018/01/15	7	430.93	1	430.00	432.00	6	5,556	0.11%
2018/01/12	4	429.63	4	432.88	433.00	0	5,644	0.00%
2018/01/11	6	419.58	4	422.63	431.50	2	5,738	0.03%
2018/01/10	12	432.96	8	431.88	417.00	4	5,738	0.07%
2018/01/09	13	442.04	10	444.45	445.50	3	5,716	0.05%
2018/01/05	9	440.61	9	442.89	433.50	0	5,733	0.00%
2018/01/04	6	430.75	0	0.00	430.00	6	5,747	0.10%
2018/01/03	4	423.38	32	419.58	429.00	-28	5,736	-0.49%
2018/01/02	1	397.00	0	0.00	399.00	1	5,672	0.02%

環球晶10月營收創今年新高美國德州廠成關鍵布局Anue鉅亨－15天前

環球晶

...詳全文

中美晶10月營收年月雙增環球晶創今年新高UDN聯合新聞網－16天前

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

電價調漲效應現！半導體業毛利遇壓北美廠比台灣便宜UDN聯合新聞網－16天前

環球晶

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

環球晶

券商分點績效/獲利分析

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

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