環球晶 (6488)-華南永昌-台中券商分點個股進出

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

環球晶

(6488)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

環球晶 (6488)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1.6	424.82	23	421.00	424.00	-21.5	1,301	-1.65%
2024/11/19	41	427.29	0	429.50	429.50	41	1,294	3.16%
2024/11/18	1	426.50	0.1	427.98	428.50	0.9	1,288	0.07%
2024/11/14	13.4	426.22	0	432.50	424.00	13.4	1,285	1.04%
2024/11/13	1	434.63	7.2	439.85	440.00	-6.2	1,264	-0.49%
2024/11/12	4.3	435.08	1.1	432.91	432.50	3.2	1,268	0.25%
2024/11/11	10.1	437.66	1.6	434.39	439.00	8.4	1,249	0.67%
2024/11/08	3.3	426.56	11.4	427.08	426.50	-8.1	1,217	-0.67%
2024/11/07	3.1	401.86	2.1	406.79	406.00	1	1,207	0.08%
2024/11/06	9.9	404.14	4	403.00	402.00	5.9	1,184	0.50%
2024/11/05	0.1	418.81	0	417.50	418.00	0.1	1,206	0.01%
2024/11/04	0	421.00	5	419.50	420.00	-5	1,225	-0.41%
2024/11/01	2.2	415.97	1	414.51	418.00	1.2	1,260	0.10%
2024/10/29	4.1	420.77	2	419.75	419.50	2.1	1,275	0.17%
2024/10/28	1	433.50	2	434.00	430.00	-1	1,283	-0.08%
2024/10/25	1	430.00	0	0.00	430.00	1	1,313	0.08%
2024/10/24	0.4	430.50	0	0.00	430.00	0.4	1,340	0.03%
2024/10/23	4.1	432.26	0	0.00	431.00	4.1	1,363	0.30%
2024/10/22	0	435.67	3.1	438.90	439.50	-3.1	1,385	-0.22%
2024/10/21	4.2	430.72	1	430.50	433.00	3.2	1,409	0.23%
2024/10/18	5	431.87	1.4	431.64	430.00	3.6	1,432	0.25%
2024/10/17	3.5	440.51	0	0.00	438.50	3.5	1,454	0.24%
2024/10/16	1.6	443.90	2.1	447.80	443.00	-0.5	1,474	-0.03%
2024/10/15	1	444.06	0	0.00	445.00	1	1,484	0.07%
2024/10/14	0.5	444.96	0	445.00	444.00	0.5	1,481	0.04%
2024/10/11	0	0.00	1.3	446.68	445.00	-1.3	1,498	-0.08%
2024/10/09	2	440.75	1	441.50	438.50	1	1,502	0.07%
2024/10/08	3.4	441.71	1	441.00	440.50	2.4	1,505	0.16%
2024/10/07	8.3	445.95	0	0.00	446.00	8.3	1,522	0.54%
2024/10/04	1	450.11	3	450.83	450.00	-2	1,543	-0.13%
2024/10/01	0.1	454.58	0	0.00	452.50	0.1	1,549	0.00%
2024/09/30	0.1	456.19	3	458.00	455.00	-2.9	1,590	-0.18%
2024/09/27	5.1	462.19	4.3	464.25	461.00	0.8	1,610	0.05%
2024/09/26	0	466.00	1	467.50	461.50	-1	1,648	-0.06%
2024/09/25	0.1	466.90	1.2	466.83	464.50	-1.1	1,702	-0.07%
2024/09/24	4.1	458.27	0.1	458.50	456.00	4	1,703	0.23%
2024/09/23	0.2	460.52	0.1	460.00	464.00	0.1	1,706	0.01%
2024/09/20	0	468.00	1.1	466.53	464.00	-1.1	1,700	-0.06%
2024/09/19	2	452.52	0	0.00	462.50	2	1,680	0.12%
2024/09/18	0.1	460.50	1	455.50	457.00	-1	1,683	-0.06%
2024/09/16	0	462.00	5.1	460.53	461.00	-5.1	1,699	-0.30%
2024/09/13	5	456.50	0	0.00	460.00	5	1,718	0.29%
2024/09/12	0	0.00	0.1	456.00	460.00	-0.1	1,754	-0.01%
2024/09/11	1	449.59	0	0.00	450.50	1	1,772	0.06%
2024/09/09	2.1	450.58	0	450.50	451.00	2.1	1,813	0.11%
2024/09/06	1	453.01	0.1	458.00	454.50	1	1,827	0.05%
2024/09/05	0.1	456.00	1	451.00	449.00	-1	1,838	-0.05%
2024/09/04	5.1	459.62	2	457.50	457.00	3.1	1,840	0.17%
2024/09/03	0.2	481.29	0	481.00	485.50	0.1	1,825	0.01%
2024/08/30	2	482.50	0.1	485.50	484.50	1.9	1,849	0.10%
2024/08/29	1	478.00	0	0.00	478.00	1	1,874	0.05%
2024/08/28	0	479.50	0.1	479.50	480.00	-0.1	1,888	-0.01%
2024/08/27	0.1	475.04	0.1	474.50	473.00	0	1,924	0.00%
2024/08/26	0	488.00	4	483.63	480.50	-4	1,932	-0.21%
2024/08/23	1	477.57	0	0.00	479.00	1	1,942	0.05%
2024/08/22	0.1	480.33	0	482.00	479.00	0	1,953	0.00%
2024/08/21	5.2	481.66	1	483.50	479.50	4.2	1,955	0.21%
2024/08/20	0	491.00	0.1	491.00	489.50	0	1,959	0.00%
2024/08/19	1	487.50	0.1	492.40	487.50	0.9	1,958	0.05%
2024/08/16	1.2	485.50	1.2	479.57	479.00	0.1	1,952	0.00%
2024/08/15	12.1	477.37	11.1	482.39	475.50	1	1,953	0.05%
2024/08/14	0.2	476.92	1.3	476.36	485.00	-1	1,950	-0.05%
2024/08/13	1.2	467.02	1	463.00	461.50	0.2	1,937	0.01%
2024/08/12	0	467.57	2.1	466.74	466.00	-2.1	1,939	-0.11%
2024/08/09	7.2	447.06	13.1	454.36	454.00	-5.9	1,940	-0.30%
2024/08/08	15.2	447.48	12.2	444.81	443.00	3	1,915	0.16%
2024/08/07	14.2	446.61	8.1	454.94	460.50	6.1	1,899	0.32%
2024/08/06	9	460.28	14	468.75	468.50	-5	1,852	-0.27%
2024/08/05	12.1	463.28	15	455.70	454.00	-2.9	1,850	-0.16%
2024/08/02	3.1	497.91	1	503.00	503.00	2.1	1,858	0.11%
2024/08/01	1.1	511.48	2.1	511.07	512.00	-1	1,867	-0.05%
2024/07/31	3.1	497.20	2	500.50	496.00	1.1	1,923	0.06%
2024/07/30	14.2	486.99	6	486.75	493.50	8.2	1,928	0.43%
2024/07/29	5.1	500.53	1	499.00	498.00	4.1	1,917	0.21%
2024/07/26	1.1	499.53	3	501.67	506.00	-1.9	1,903	-0.10%
2024/07/23	4.2	514.85	1	512.00	512.00	3.2	1,883	0.17%
2024/07/22	5.1	529.35	4.1	518.29	519.00	1	1,866	0.05%
2024/07/19	3	547.66	0	0.00	544.00	3	1,847	0.16%
2024/07/18	7	563.86	5	564.20	565.00	2	1,824	0.11%
2024/07/17	1	576.99	1	574.00	576.00	0	1,800	0.00%
2024/07/16	0	0.00	0.4	581.00	584.00	-0.4	1,804	-0.02%
2024/07/15	0	0.00	0	586.50	588.00	0	1,848	0.00%
2024/07/12	0	0.00	0	582.00	588.00	0	1,865	0.00%
2024/07/11	0	590.00	0.1	589.29	587.00	-0.1	1,871	0.00%
2024/07/10	0	0.00	0	588.00	588.00	0	1,897	0.00%
2024/07/09	0	0.00	4	587.00	580.00	-4	1,910	-0.21%
2024/07/08	1	591.92	0.3	591.00	593.00	0.7	1,928	0.04%
2024/07/05	0.3	578.00	2	580.96	582.00	-1.7	1,916	-0.09%
2024/07/04	3.1	572.58	6.5	580.74	581.00	-3.4	1,919	-0.18%
2024/07/03	7.1	561.43	37	558.11	560.00	-29.9	1,893	-1.58%
2024/07/02	2	565.00	4.2	563.56	563.00	-2.2	1,883	-0.12%
2024/07/01	1.1	564.95	7.1	557.34	565.00	-6.1	1,857	-0.33%
2024/06/28	0.1	540.00	1	540.00	539.00	-0.9	1,819	-0.05%
2024/06/27	1	539.00	1.1	539.82	538.00	-0.1	1,841	-0.01%
2024/06/26	1	530.03	0	0.00	530.00	1	1,909	0.05%
2024/06/25	0	0.00	1.1	529.09	528.00	-1.1	1,950	-0.06%
2024/06/24	4	531.25	0	0.00	530.00	4	2,049	0.20%
2024/06/21	0	0.00	0	541.00	540.00	0	2,084	0.00%
2024/06/20	0	544.00	1.4	543.57	543.00	-1.4	2,085	-0.07%
2024/06/19	1.1	541.69	5.1	542.62	540.00	-4	2,104	-0.19%
2024/06/18	2	529.00	2	531.50	532.00	0	2,116	0.00%
2024/06/17	7.1	527.58	0	0.00	530.00	7.1	2,136	0.33%
2024/06/14	6.3	531.39	1	534.00	534.00	5.3	2,162	0.24%
2024/06/13	0.1	540.08	2	542.00	543.00	-1.9	2,133	-0.09%
2024/06/12	0	541.50	0	0.00	543.00	0	2,156	0.00%
2024/06/11	1.1	534.28	0	0.00	535.00	1.1	2,173	0.05%
2024/06/07	0.1	540.00	0	540.00	542.00	0.1	2,193	0.00%
2024/06/06	0	0.00	1	534.00	533.00	-1	2,190	-0.05%
2024/06/04	0	0.00	5	538.40	533.00	-5	2,306	-0.22%
2024/06/03	0	0.00	0	532.00	534.00	0	2,321	0.00%
2024/05/31	0.1	527.00	2	523.01	527.00	-1.9	2,311	-0.08%
2024/05/30	1	519.00	0	0.00	521.00	1	2,287	0.04%
2024/05/29	0	529.00	0	0.00	527.00	0	2,295	0.00%
2024/05/28	1	531.00	4	527.25	530.00	-3	2,300	-0.13%
2024/05/23	2	517.00	0	518.00	520.00	2	2,336	0.09%
2024/05/22	1	516.00	1	519.00	520.00	0	2,339	0.00%
2024/05/21	1	516.00	0	0.00	517.00	1	2,340	0.04%
2024/05/20	1	520.00	1	521.00	524.00	0	2,339	0.00%
2024/05/17	1	519.00	2	518.00	519.00	-1	2,341	-0.04%
2024/05/16	1	515.00	1	516.00	517.00	0	2,341	0.00%
2024/05/15	1	510.00	3	515.00	513.00	-2	2,356	-0.09%
2024/05/14	3.4	511.47	0	0.00	513.00	3.4	2,410	0.14%
2024/05/13	2	513.00	2	513.00	516.00	0	2,405	0.00%
2024/05/10	2	510.00	2	512.50	515.00	0	2,393	0.00%
2024/05/09	3	505.00	1	504.00	504.00	2	2,383	0.08%
2024/05/08	8.1	513.62	3	513.33	512.00	5.1	2,359	0.21%
2024/05/07	1.1	524.00	0	526.00	527.00	1	2,318	0.05%
2024/05/06	0	0.00	0	527.00	529.00	0	2,289	0.00%
2024/05/03	2	525.00	4	521.75	520.00	-2	2,218	-0.09%
2024/05/02	2.5	514.60	1	515.00	514.00	1.5	2,206	0.07%
2024/04/30	2	521.00	1	521.01	522.00	1	2,189	0.05%
2024/04/29	1	516.00	0	0.00	518.00	1	2,193	0.05%
2024/04/26	4	514.00	0	0.00	511.00	4	2,197	0.18%
2024/04/25	2.3	510.41	1	509.00	507.00	1.3	2,201	0.06%
2024/04/24	0	525.00	1	521.92	525.00	-1	2,208	-0.05%
2024/04/23	2	504.50	0	510.25	504.00	2	2,218	0.09%
2024/04/22	2	504.53	2	514.00	503.00	0	2,215	0.00%
2024/04/19	9	526.56	0.1	526.33	520.00	8.9	2,190	0.41%
2024/04/18	0	549.14	0	0.00	547.00	0	2,135	0.00%
2024/04/17	0	0.00	1.2	542.34	544.00	-1.2	2,128	-0.06%
2024/04/16	6.5	539.23	2	538.52	535.00	4.5	2,109	0.21%
2024/04/15	12	544.50	1	546.00	545.00	11	2,076	0.53%
2024/04/12	3	545.71	2	555.00	545.00	1	2,053	0.05%
2024/04/11	7.4	546.97	1	548.00	545.00	6.4	2,023	0.32%
2024/04/10	1	555.00	1	556.04	553.00	0	2,012	0.00%
2024/04/09	4	549.75	1	552.00	551.00	3	2,031	0.15%
2024/04/08	4	548.26	1	551.00	551.00	3	2,025	0.15%
2024/04/03	2.2	553.08	1	553.00	555.00	1.2	2,018	0.06%
2024/04/02	3	559.67	1	558.00	558.00	2	2,034	0.10%
2024/04/01	8.1	562.15	8	563.63	563.00	0.1	2,051	0.00%
2024/03/29	8	554.38	7	560.86	580.00	1	2,023	0.05%
2024/03/28	0	0.00	3.1	551.74	555.00	-3.1	1,949	-0.16%
2024/03/27	10	545.50	5.1	549.96	548.00	5	1,912	0.26%
2024/03/26	4.1	570.74	1	568.02	565.00	3.1	1,809	0.17%
2024/03/25	0.3	584.70	0	587.00	582.00	0.3	1,778	0.02%
2024/03/22	0	592.00	0	0.00	592.00	0	1,772	0.00%
2024/03/21	0	0.00	2.1	606.00	607.00	-2.1	1,757	-0.12%
2024/03/20	3.2	596.37	1	594.09	594.00	2.2	1,768	0.12%
2024/03/19	11	578.56	22	593.82	593.00	-11	1,744	-0.63%
2024/03/18	5.1	576.65	10	575.90	576.00	-4.9	1,727	-0.28%
2024/03/15	27	577.18	26	576.00	576.00	1	1,790	0.06%
2024/03/14	1.1	590.24	0.1	598.00	592.00	1	1,753	0.06%
2024/03/13	14.1	611.98	1.1	608.92	609.00	13	1,739	0.75%
2024/03/12	3.1	607.71	0	606.60	612.00	3.1	1,717	0.18%
2024/03/11	8.1	605.69	1	608.00	608.00	7.1	1,713	0.41%
2024/03/08	6.1	619.87	8	627.25	606.00	-2	1,720	-0.11%
2024/03/07	2.1	591.96	4	592.75	596.00	-1.9	1,631	-0.11%
2024/03/06	0	0.00	0	576.33	576.00	0	1,599	0.00%
2024/03/05	0	0.00	4	574.50	575.00	-4	1,628	-0.25%
2024/03/01	0.5	555.00	0	0.00	560.00	0.5	1,729	0.03%
2024/02/29	3.5	558.14	0	0.00	558.00	3.5	1,719	0.20%
2024/02/27	6	562.88	1	570.96	555.00	5	1,691	0.30%
2024/02/26	0.1	571.72	0	0.00	575.00	0.1	1,691	0.00%
2024/02/22	0	0.00	1	569.00	575.00	-1	1,685	-0.06%
2024/02/21	2	562.50	3	565.00	562.00	-1	1,683	-0.06%
2024/02/20	1	561.00	0	0.00	560.00	1	1,680	0.06%
2024/02/19	1	554.00	2	556.00	560.00	-1	1,688	-0.06%
2024/02/16	1	546.06	1	560.00	562.00	0	1,715	0.00%
2024/02/15	14	555.00	1.2	555.33	555.00	12.8	1,696	0.75%
2024/02/05	0	0.00	0	582.00	579.00	0	1,651	0.00%
2024/02/02	0	0.00	1	580.00	579.00	-1	1,653	-0.06%
2024/02/01	0	578.00	0	0.00	577.00	0	1,665	0.00%
2024/01/31	2	582.50	1	586.00	579.00	1	1,705	0.06%
2024/01/29	1	588.00	0	0.00	588.00	1	1,764	0.06%
2024/01/26	3	585.00	0	0.00	584.00	3	1,792	0.17%
2024/01/25	0	590.00	0	0.00	594.00	0	1,813	0.00%
2024/01/24	1	595.00	0	0.00	592.00	1	1,843	0.05%
2024/01/22	0	588.00	0	0.00	589.00	0	1,831	0.00%
2024/01/19	0	577.00	2	581.00	582.00	-2	1,830	-0.11%
2024/01/18	1	574.00	1.2	578.44	580.00	-0.2	1,820	-0.01%
2024/01/17	5	582.80	4	573.00	577.00	1	1,797	0.06%
2024/01/12	0	0.00	1	594.00	598.00	-1	1,745	-0.06%
2024/01/11	2	597.00	3.3	599.94	601.00	-1.3	1,737	-0.07%
2024/01/10	0.1	585.00	0	0.00	588.00	0.1	1,727	0.01%
2024/01/08	0	0.00	1	587.00	586.00	-1	1,727	-0.06%
2024/01/04	2	578.00	0	0.00	579.00	2	1,719	0.12%
2024/01/03	2.1	568.57	0.2	569.00	573.00	1.9	1,725	0.11%
2024/01/02	0	581.19	0	582.00	580.00	0	1,688	0.00%
2023/12/29	1	584.05	0	586.00	587.00	1	1,674	0.06%
2023/12/28	2	586.53	0	592.00	588.00	2	1,668	0.12%
2023/12/27	5.1	596.66	0.2	598.00	598.00	4.9	1,629	0.30%
2023/12/25	1	604.01	1	608.00	608.00	0	1,600	0.00%
2023/12/22	0	607.00	0	609.00	612.00	0	1,587	0.00%
2023/12/19	1	620.82	2	616.00	615.00	-1	1,553	-0.06%
2023/12/18	3.2	625.65	1	626.00	626.00	2.2	1,534	0.14%
2023/12/15	2.4	632.18	1.4	633.71	628.00	1.1	1,520	0.07%
2023/12/14	0.3	612.01	1	610.02	613.00	-0.8	1,461	-0.05%
2023/12/13	0.1	615.96	0.1	613.08	610.00	0	1,447	0.00%
2023/12/12	1.2	617.13	8.1	603.69	622.00	-6.9	1,439	-0.48%
2023/12/11	0	0.00	0	587.00	589.00	0	1,389	0.00%
2023/12/08	0	0.00	0	586.00	579.00	0	1,389	0.00%
2023/12/07	0.1	575.23	2	578.50	575.00	-1.9	1,380	-0.14%
2023/12/06	0.1	587.00	1	593.95	587.00	-1	1,365	-0.07%
2023/12/05	1.1	587.39	13.1	593.90	594.00	-12	1,361	-0.88%
2023/12/04	0.2	587.36	0	0.00	589.00	0.2	1,333	0.02%
2023/12/01	0.2	581.60	0.1	582.88	582.00	0.1	1,308	0.01%
2023/11/30	0.2	591.42	0	0.00	584.00	0.2	1,291	0.02%
2023/11/29	7.1	589.54	1.1	582.71	584.00	6	1,259	0.48%
2023/11/28	2.2	575.01	26.1	558.86	580.00	-23.9	1,217	-1.96%
2023/11/27	0	538.43	1	537.00	537.00	-1	1,148	-0.09%
2023/11/24	0	533.00	0	539.00	535.00	0	1,140	0.00%
2023/11/22	0	525.09	0	0.00	525.00	0	1,130	0.00%
2023/11/21	0.1	532.00	0.1	529.00	532.00	0	1,120	0.00%
2023/11/20	0	527.14	0	0.00	526.00	0	1,126	0.00%
2023/11/17	1	532.99	1	535.00	532.00	0	1,131	0.00%
2023/11/16	0	0.00	2.2	532.96	536.00	-2.2	1,127	-0.20%
2023/11/15	0.1	532.00	1.1	528.95	532.00	-1	1,113	-0.09%
2023/11/14	0	520.00	0	520.00	522.00	0	1,082	0.00%
2023/11/13	0	0.00	0	521.33	522.00	0	1,087	0.00%
2023/11/09	0.1	508.00	0	0.00	514.00	0.1	1,090	0.00%
2023/11/08	1	513.00	0.1	510.00	512.00	0.9	1,091	0.08%
2023/11/07	0	518.00	1.1	521.57	521.00	-1.1	1,048	-0.10%
2023/11/06	0.1	518.86	5.3	519.92	520.00	-5.2	1,042	-0.50%
2023/11/03	0.1	508.56	0.1	506.36	510.00	0	1,007	0.00%
2023/11/02	0	502.14	0	501.00	506.00	0	1,005	0.00%
2023/11/01	1	490.15	5.5	493.53	499.50	-4.4	989	-0.45%
2023/10/31	0	479.00	0	0.00	474.50	0	959	0.00%
2023/10/30	0	0.00	1	479.99	481.50	-1	998	-0.10%
2023/10/26	1.2	462.50	0	0.00	462.50	1.2	1,009	0.12%
2023/10/24	0	473.00	0	0.00	474.50	0	1,024	0.00%
2023/10/23	0	478.17	0	0.00	472.00	0	1,044	0.00%
2023/10/20	0	0.00	0.3	478.50	480.00	-0.3	1,069	-0.03%
2023/10/19	0	477.50	3	479.50	478.00	-3	1,079	-0.28%
2023/10/18	1	477.01	0	0.00	477.00	1	1,097	0.09%
2023/10/16	0	475.75	3	474.17	478.00	-3	1,122	-0.27%
2023/10/13	0	479.50	0	480.50	481.00	0	1,171	0.00%
2023/10/12	0	0.00	5	480.00	481.00	-5	1,194	-0.42%
2023/10/11	0	471.00	7	471.79	471.50	-7	1,224	-0.57%
2023/10/05	0	456.50	0	461.00	461.00	0	1,284	0.00%
2023/10/04	5.1	455.29	0	0.00	453.50	5.1	1,285	0.40%
2023/10/02	0	0.00	2	461.50	463.00	-2	1,292	-0.15%
2023/09/28	5.1	456.21	0	0.00	453.50	5.1	1,294	0.39%
2023/09/27	0.1	465.97	0	0.00	462.00	0.1	1,285	0.01%
2023/09/26	0	471.00	0	0.00	466.50	0	1,287	0.00%
2023/09/25	1	476.00	0	0.00	474.00	1	1,288	0.08%
2023/09/21	0	471.00	1	475.50	468.50	-1	1,285	-0.08%
2023/09/20	0	0.00	2	478.00	472.50	-2	1,285	-0.16%
2023/09/19	1	483.00	0	0.00	480.50	1	1,285	0.08%
2023/09/18	0.1	483.50	0	0.00	483.00	0.1	1,295	0.01%
2023/09/15	0	0.00	4	484.00	483.00	-4	1,319	-0.30%
2023/09/14	1	476.00	5.1	476.19	478.50	-4.1	1,303	-0.31%
2023/09/13	5	462.80	0	0.00	461.00	5	1,287	0.39%
2023/09/08	0	461.50	0	0.00	459.00	0	1,289	0.00%
2023/09/07	7	471.00	4	468.00	468.00	3	1,303	0.23%
2023/09/06	1.1	474.91	0	475.00	473.00	1.1	1,307	0.08%
2023/09/05	0.4	474.50	1	470.50	475.50	-0.6	1,307	-0.05%
2023/09/04	0.1	468.00	1.1	470.52	474.00	-1	1,318	-0.08%
2023/09/01	0	0.00	2	466.50	467.00	-2	1,326	-0.15%
2023/08/31	3	462.00	1	462.00	459.00	2	1,325	0.15%
2023/08/30	0	0.00	4	465.38	463.50	-4	1,321	-0.30%
2023/08/29	4.1	460.62	3	461.17	461.50	1.1	1,329	0.08%
2023/08/28	0	0.00	2	460.00	465.00	-2	1,323	-0.15%
2023/08/25	2	455.00	0	0.00	454.50	2	1,325	0.15%
2023/08/24	2.1	459.77	1	461.00	461.00	1.1	1,337	0.08%
2023/08/23	2	453.75	3	457.17	460.00	-1	1,364	-0.07%
2023/08/22	0	449.00	0	0.00	447.50	0	1,385	0.00%
2023/08/21	3	449.17	0	0.00	447.00	3	1,398	0.21%
2023/08/17	0	453.00	0.1	456.00	457.50	0	1,405	0.00%
2023/08/16	3.1	450.00	0	0.00	451.00	3.1	1,404	0.22%
2023/08/15	2.1	461.90	0	0.00	458.00	2.1	1,403	0.15%
2023/08/14	0.1	467.52	0	0.00	463.50	0.1	1,414	0.01%
2023/08/11	1.3	473.58	0	0.00	472.50	1.3	1,414	0.09%
2023/08/10	8.2	473.09	4	475.75	472.00	4.2	1,428	0.29%
2023/08/09	5	480.60	2	485.50	479.00	3	1,421	0.21%
2023/08/08	5.8	482.71	1	481.00	481.00	4.8	1,423	0.33%
2023/08/07	3	496.67	0	0.00	495.00	3	1,406	0.21%
2023/08/04	0	504.00	0	0.00	501.00	0	1,408	0.00%
2023/08/02	4.5	503.05	0	0.00	499.00	4.5	1,403	0.32%
2023/08/01	1	512.00	0	513.00	512.00	1	1,369	0.07%
2023/07/31	0	0.00	1	513.00	514.00	-1	1,359	-0.07%
2023/07/28	1	519.00	1.2	518.17	519.00	-0.2	1,357	-0.01%
2023/07/26	0.4	510.55	0.1	514.00	506.00	0.3	1,391	0.02%
2023/07/25	0.1	524.52	3	526.33	523.00	-2.9	1,383	-0.21%
2023/07/24	0	509.00	0	0.00	508.00	0	1,366	0.00%
2023/07/21	1.2	506.72	0	0.00	511.00	1.2	1,369	0.08%
2023/07/20	0	521.00	0	0.00	520.00	0	1,369	0.00%
2023/07/19	2.1	521.02	0	528.00	517.00	2	1,359	0.15%
2023/07/18	0	531.00	5.1	533.52	542.00	-5.1	1,334	-0.38%
2023/07/17	1	531.88	1.2	529.25	530.00	-0.2	1,298	-0.01%
2023/07/14	0.1	530.29	6.1	529.99	532.00	-6.1	1,315	-0.46%
2023/07/13	0.1	517.26	0.1	517.07	514.00	0	1,286	0.00%
2023/07/12	4	516.50	6.2	514.08	515.00	-2.2	1,264	-0.18%
2023/07/11	0.1	496.00	0	0.00	495.50	0.1	1,228	0.01%
2023/07/10	1	493.00	1	491.52	490.00	0	1,249	0.00%
2023/07/07	1	492.50	0	0.00	491.00	1	1,255	0.08%
2023/07/06	1	498.50	1	494.50	493.50	0	1,253	0.00%
2023/07/04	0	0.00	0	499.00	503.00	0	1,266	0.00%
2023/07/03	2	497.50	1	498.50	498.00	1	1,267	0.08%
2023/06/30	0	0.00	1	499.50	497.00	-1	1,292	-0.08%
2023/06/29	0	497.00	0.1	495.50	498.00	-0.1	1,293	0.00%
2023/06/28	0	0.00	1	495.00	491.00	-1	1,313	-0.08%
2023/06/27	0	490.00	0	492.00	494.00	0	1,336	0.00%
2023/06/26	0.2	493.75	0	0.00	491.50	0.2	1,335	0.01%
2023/06/21	4.5	494.79	5	497.10	493.50	-0.5	1,335	-0.04%
2023/06/19	1	511.99	1	509.02	511.00	0	1,367	0.00%
2023/06/16	0	0.00	0.1	514.00	513.00	-0.1	1,372	-0.01%
2023/06/15	1	517.00	0	0.00	516.00	1	1,368	0.07%
2023/06/14	1.1	512.36	0.2	514.00	512.00	0.9	1,409	0.06%
2023/06/13	0	0.00	0.2	516.54	518.00	-0.2	1,462	-0.01%
2023/06/12	0	512.00	0	511.00	509.00	0	1,466	0.00%
2023/06/09	0.2	511.48	0	0.00	511.00	0.2	1,481	0.01%
2023/06/08	0	507.00	0	508.09	507.00	0	1,496	0.00%
2023/06/06	0	0.00	0	514.00	511.00	0	1,506	0.00%
2023/06/05	0	512.00	5	514.00	513.00	-5	1,515	-0.33%
2023/06/02	2	504.00	1	506.00	505.00	1	1,531	0.07%
2023/06/01	0	505.00	0	0.00	504.00	0	1,540	0.00%
2023/05/31	2	506.00	0	505.00	504.00	2	1,563	0.13%
2023/05/30	0	505.88	0	0.00	509.00	0	1,566	0.00%
2023/05/29	0.3	509.09	5.2	510.58	507.00	-4.9	1,584	-0.31%
2023/05/26	1	498.00	6	503.00	499.00	-5	1,568	-0.32%
2023/05/25	2	490.00	2	491.25	491.50	0	1,559	0.00%
2023/05/24	0	0.00	1	490.99	492.00	-1	1,566	-0.06%
2023/05/23	0	492.00	1	487.50	491.00	-1	1,569	-0.06%
2023/05/22	1	483.50	0	0.00	482.00	1	1,564	0.06%
2023/05/19	0.1	486.00	0	485.50	484.50	0	1,568	0.00%
2023/05/18	1	485.50	2	486.25	484.50	-1	1,564	-0.06%
2023/05/17	0	0.00	1	478.00	476.50	-1	1,561	-0.06%
2023/05/16	0	477.00	0	0.00	475.50	0	1,568	0.00%
2023/05/12	0.1	465.50	0	0.00	464.00	0.1	1,595	0.01%
2023/05/11	2	467.75	0.3	470.00	466.50	1.8	1,594	0.11%
2023/05/10	0	473.50	0	472.00	471.00	0	1,612	0.00%
2023/05/09	0	0.00	0	478.33	477.00	0	1,620	0.00%
2023/05/08	0	482.50	1	481.00	479.50	-1	1,648	-0.06%
2023/05/05	1	478.00	0	478.33	479.00	1	1,667	0.06%
2023/05/04	0	475.00	0	0.00	475.00	0	1,707	0.00%
2023/05/03	3	473.18	2	472.54	472.50	1	1,713	0.06%
2023/04/28	2	483.50	0	0.00	481.00	2	1,778	0.11%
2023/04/26	4.7	473.27	0.2	472.50	476.50	4.5	1,821	0.25%
2023/04/25	0	484.50	0	0.00	478.50	0	1,846	0.00%
2023/04/24	1	476.06	2	477.50	477.00	-1	1,855	-0.05%
2023/04/21	0	0.00	13	482.42	477.00	-13	1,880	-0.69%
2023/04/20	12	480.67	0	482.50	482.00	12	1,892	0.63%
2023/04/19	1	496.96	1	481.00	481.00	0	1,930	0.00%
2023/04/18	5	502.60	0	0.00	497.50	5	1,898	0.26%
2023/04/17	2	507.50	1	507.00	507.00	1	1,900	0.05%
2023/04/14	2	514.00	0	0.00	514.00	2	1,911	0.10%
2023/04/13	1.1	513.82	0	0.00	517.00	1.1	1,919	0.06%
2023/04/12	1	516.00	1	519.00	518.00	0	1,901	0.00%
2023/04/11	1	522.00	0.1	522.00	522.00	0.9	1,904	0.05%
2023/04/10	1.1	526.44	0	520.73	519.00	1.1	1,914	0.06%
2023/04/07	0.1	514.00	0	0.00	513.00	0.1	1,899	0.00%
2023/04/06	0	517.00	0	0.00	512.00	0	1,899	0.00%
2023/03/31	0.2	522.10	0	520.00	518.00	0.2	1,918	0.01%
2023/03/30	0	0.00	1.1	514.09	515.00	-1.1	1,905	-0.06%
2023/03/29	0.1	510.00	1	511.00	511.00	-0.9	1,915	-0.05%
2023/03/28	1	520.98	1	517.00	517.00	0	1,917	0.00%
2023/03/27	0	0.00	1.4	526.76	528.00	-1.4	1,907	-0.07%
2023/03/24	0	0.00	0	525.00	525.00	0	1,921	0.00%
2023/03/23	1.1	523.18	7	525.00	526.00	-5.9	1,916	-0.31%
2023/03/22	3.1	521.28	3	517.67	523.00	0	1,904	0.00%
2023/03/21	3	507.00	1	510.00	509.00	2	1,883	0.11%
2023/03/20	0	504.00	1	503.00	506.00	-1	1,889	-0.05%
2023/03/17	0	504.00	2	507.50	502.00	-2	1,896	-0.10%
2023/03/16	3	503.33	10.1	498.93	505.00	-7.1	1,864	-0.38%
2023/03/15	6	492.33	1	487.50	487.50	5	1,844	0.27%
2023/03/14	7	490.64	4	490.00	488.50	3	1,835	0.16%
2023/03/13	5.1	496.41	2	498.00	497.00	3.1	1,835	0.17%
2023/03/10	2.1	503.07	1.2	505.00	504.00	0.9	1,829	0.05%
2023/03/08	0.1	513.91	0	0.00	517.00	0.1	1,879	0.01%
2023/03/07	2	516.00	2	517.00	515.00	0	1,900	0.00%
2023/03/06	4	509.00	0	0.00	510.00	4	1,897	0.21%
2023/03/03	1	504.13	0	0.00	504.00	1	1,917	0.05%
2023/03/02	5	509.00	3.5	508.66	508.00	1.5	1,953	0.08%
2023/03/01	8	505.75	7	512.14	512.00	1	1,982	0.05%
2023/02/24	5	517.79	1	516.00	512.00	4	1,982	0.20%
2023/02/23	2	512.00	8	515.89	525.00	-6	1,983	-0.30%
2023/02/22	8	508.13	1.5	510.33	511.00	6.5	2,040	0.32%
2023/02/21	3	522.00	1	523.00	523.00	2	2,073	0.10%
2023/02/20	7	520.57	3	520.67	521.00	4	2,164	0.18%
2023/02/17	1	519.88	0	0.00	517.00	1	2,283	0.04%
2023/02/16	0	0.00	1	518.00	519.00	-1	2,347	-0.04%
2023/02/15	2.1	513.62	0.1	516.00	513.00	2	2,482	0.08%
2023/02/14	3	519.34	2	525.00	524.00	1	2,580	0.04%
2023/02/13	2	516.51	0	0.00	523.00	2	2,613	0.08%
2023/02/10	2	533.52	3	533.67	531.00	-1	2,653	-0.04%
2023/02/09	1	541.99	1	542.97	543.00	0	2,682	0.00%
2023/02/08	4.1	539.22	4	541.25	540.00	0.1	2,716	0.00%
2023/02/07	0	529.00	3.1	527.61	526.00	-3.1	2,755	-0.11%
2023/02/06	3.1	524.02	1	528.00	524.00	2.1	2,853	0.07%
2023/02/03	0.4	539.77	11	543.09	542.00	-10.6	2,857	-0.37%
2023/02/02	2.6	541.21	3.2	544.86	547.00	-0.6	2,880	-0.02%
2023/02/01	1.1	525.82	2	527.00	527.00	-0.9	2,873	-0.03%
2023/01/31	3.6	523.22	9.1	523.44	523.00	-5.4	2,892	-0.19%
2023/01/30	7.5	520.87	16	524.87	530.00	-8.5	2,883	-0.30%
2023/01/17	4	489.25	0	0.00	493.00	4	2,823	0.14%
2023/01/16	4	490.00	1.7	490.93	493.50	2.3	2,834	0.08%
2023/01/13	0.1	482.99	28	483.69	486.00	-27.9	2,810	-0.99%
2023/01/12	1	475.00	4.1	478.74	481.00	-3.1	2,796	-0.11%
2023/01/11	0	476.00	3	477.00	477.00	-3	2,791	-0.11%
2023/01/10	0	0.00	3	467.00	470.00	-3	2,790	-0.11%
2023/01/09	4	461.88	6.1	461.39	468.00	-2.1	2,799	-0.08%
2023/01/06	2	441.00	4	443.75	445.00	-2	2,772	-0.07%
2023/01/05	2	436.00	0	0.00	436.00	2	2,791	0.07%
2023/01/04	0.2	444.00	0	0.00	443.00	0.2	2,809	0.01%
2022/12/30	5	433.00	3	429.50	427.50	2	2,854	0.07%
2022/12/29	4	426.00	3	428.67	430.50	1	2,868	0.04%
2022/12/28	7	429.50	5	428.00	428.00	2	2,899	0.07%
2022/12/27	3	441.00	2	440.00	440.00	1	2,910	0.03%
2022/12/26	4	435.88	3	437.50	438.00	1	2,937	0.03%
2022/12/23	8.1	436.09	6	435.67	435.50	2.1	2,979	0.07%
2022/12/22	1	448.49	1	445.50	447.00	0	2,987	0.00%
2022/12/21	2	444.50	3	441.50	441.50	-1	3,010	-0.03%
2022/12/20	1	458.51	0	0.00	443.50	1	3,051	0.03%
2022/12/19	1	453.00	0	0.00	455.50	1	3,079	0.03%
2022/12/16	5	459.30	4.3	456.45	455.50	0.7	3,084	0.02%
2022/12/15	0	0.00	1	472.48	471.50	-1	3,080	-0.03%
2022/12/14	3	464.16	2	466.50	470.50	1	3,097	0.03%
2022/12/13	3	463.66	3	454.50	454.50	0	3,089	0.00%
2022/12/12	5	454.50	4	459.75	460.50	1	3,086	0.03%
2022/12/09	4.1	467.12	4	465.13	463.00	0.1	3,108	0.00%
2022/12/08	2	461.75	7	461.14	464.00	-5	3,111	-0.16%
2022/12/07	10	468.95	10	466.55	462.00	0	3,132	0.00%
2022/12/06	7.2	479.16	5	477.10	476.50	2.2	3,112	0.07%
2022/12/05	4.2	491.55	3	486.83	485.50	1.2	3,110	0.04%
2022/12/02	1	487.97	8	487.25	489.00	-7	3,109	-0.22%
2022/12/01	4	486.88	10	488.30	486.00	-6	3,123	-0.19%
2022/11/30	3	469.50	5	472.50	470.00	-2	3,087	-0.06%
2022/11/29	8	463.44	2	465.50	465.00	6	3,087	0.19%
2022/11/28	5	473.90	6	473.00	472.00	-1	3,071	-0.03%
2022/11/25	8	480.63	4	480.63	480.00	4	3,082	0.13%
2022/11/24	8	480.81	13	480.50	484.50	-5	3,066	-0.16%
2022/11/23	10	475.03	4	470.63	466.00	6	3,034	0.20%
2022/11/22	7	469.22	3	474.65	476.50	4	3,032	0.13%
2022/11/21	4	474.38	2	478.00	475.00	2	3,019	0.07%
2022/11/18	14	481.04	6.1	475.31	476.00	7.9	3,014	0.26%
2022/11/17	6	485.83	4	486.62	486.00	2	2,952	0.07%
2022/11/16	7	492.72	10.1	495.01	495.00	-3.1	2,918	-0.11%
2022/11/15	40.3	483.48	74.4	482.38	499.00	-34.1	2,841	-1.20%
2022/11/14	7	460.69	9.2	463.77	463.50	-2.1	2,743	-0.08%
2022/11/11	24	456.77	8.1	454.72	460.00	15.9	2,687	0.59%
2022/11/10	12.1	417.43	10	414.90	424.00	2.1	2,573	0.08%
2022/11/09	3	399.50	3	402.00	402.00	0	2,506	0.00%
2022/11/08	5	393.71	5	399.20	391.00	0	2,482	0.00%
2022/11/07	7	380.64	8	383.44	382.50	-1	2,425	-0.04%
2022/11/04	5	375.40	2	378.25	379.50	3	2,415	0.12%
2022/11/03	2.1	363.95	11	369.64	372.00	-8.9	2,390	-0.37%
2022/11/02	16	368.06	7	368.42	362.50	9	2,358	0.38%
2022/11/01	2	357.50	2	361.50	359.50	0	2,257	0.00%
2022/10/31	5	355.81	4	359.38	358.50	1	2,272	0.04%
2022/10/28	1.1	344.84	1	349.00	350.00	0.1	2,254	0.01%
2022/10/27	0	0.00	1	350.08	354.00	-1	2,250	-0.05%
2022/10/26	12	336.83	9	339.00	341.50	3	2,251	0.13%
2022/10/25	1	336.00	1	345.50	335.50	0	2,242	0.00%
2022/10/24	1	343.00	3	352.83	340.50	-2	2,264	-0.09%
2022/10/21	1	343.00	0	0.00	339.00	1	2,266	0.04%
2022/10/20	3	338.32	4	338.00	341.00	-1	2,280	-0.04%
2022/10/19	6	348.50	2	343.50	342.50	4	2,289	0.17%
2022/10/18	9	350.44	6	349.00	350.00	3	2,305	0.13%
2022/10/17	1	333.00	0	0.00	351.50	1	2,354	0.04%
2022/10/14	1	348.00	4	351.75	353.00	-3	2,372	-0.13%
2022/10/13	0	334.00	0	0.00	333.50	0	2,417	0.00%
2022/10/12	1	340.52	1	351.00	344.00	0	2,419	0.00%
2022/10/11	1	349.50	0	0.00	340.50	1	2,422	0.04%
2022/10/07	0	383.00	0	0.00	374.00	0	2,419	0.00%
2022/10/05	11	389.63	6	386.59	384.50	5	2,444	0.20%
2022/10/04	1	376.50	1	376.00	376.50	0	2,452	0.00%
2022/09/30	7.1	366.37	7	354.36	366.50	0.1	2,450	0.00%
2022/09/29	11	362.50	1	371.00	359.50	10	2,451	0.41%
2022/09/28	1	369.00	0	0.00	362.00	1	2,461	0.04%
2022/09/27	3.1	372.48	3	377.17	378.00	0.1	2,458	0.01%
2022/09/26	1.2	394.37	1	382.00	382.00	0.2	2,447	0.01%
2022/09/23	1.1	416.54	0	0.00	408.00	1.1	2,455	0.05%
2022/09/22	0	415.00	0.1	418.00	416.50	-0.1	2,497	0.00%
2022/09/21	0	427.50	0	0.00	422.50	0	2,562	0.00%
2022/09/19	0	433.00	2	432.00	431.50	-2	2,630	-0.08%
2022/09/16	2.1	441.58	0	0.00	432.00	2.1	2,637	0.08%
2022/09/15	0	456.00	0	0.00	450.00	0	2,637	0.00%
2022/09/14	0	446.50	0	0.00	455.00	0	2,663	0.00%
2022/09/13	6	463.00	6	465.17	464.00	0	2,660	0.00%
2022/09/12	0	0.00	2	470.50	468.50	-2	2,681	-0.07%
2022/09/08	2	454.24	0	457.00	458.00	2	2,706	0.07%
2022/09/07	0	440.00	0	0.00	440.00	0	2,715	0.00%
2022/09/06	1	457.00	3	452.67	452.00	-2	2,699	-0.07%
2022/09/05	2.1	457.14	0	0.00	453.00	2.1	2,704	0.08%
2022/09/02	0	0.00	1	471.00	466.00	-1	2,719	-0.04%
2022/09/01	0.1	469.45	0	0.00	471.50	0.1	2,727	0.00%
2022/08/31	1	477.50	0	0.00	486.00	1	2,755	0.04%
2022/08/30	0	0.00	1	477.50	482.00	-1	2,744	-0.04%
2022/08/29	4.5	474.48	1	471.00	471.00	3.5	2,740	0.13%
2022/08/26	12	502.42	3	506.00	500.00	9	2,726	0.33%
2022/08/25	1	501.00	0	0.00	501.00	1	2,747	0.04%
2022/08/24	0.1	495.06	0	0.00	489.00	0.1	2,761	0.00%
2022/08/22	0	500.00	1	499.00	497.00	-1	2,895	-0.03%
2022/08/19	1	517.00	0	0.00	514.00	1	2,890	0.03%
2022/08/18	1	498.48	1	503.00	506.00	0	2,873	0.00%
2022/08/17	0	504.67	0	0.00	503.00	0	2,864	0.00%
2022/08/16	1	510.07	11	505.73	509.00	-10	2,871	-0.35%
2022/08/15	2	488.50	3.1	493.77	495.00	-1.1	2,840	-0.04%
2022/08/12	0	0.00	0.1	484.50	484.50	-0.1	2,828	0.00%
2022/08/11	2	476.51	1.3	483.12	481.50	0.7	2,846	0.03%
2022/08/10	1.1	465.49	1	470.47	464.00	0.1	2,850	0.00%
2022/08/09	1	476.00	3.1	473.09	475.00	-2	2,861	-0.07%
2022/08/08	4	472.38	0.1	470.00	474.00	4	2,896	0.14%
2022/08/05	1	463.50	3	467.44	475.50	-2	2,966	-0.07%
2022/08/04	1	449.13	0	0.00	448.00	1	2,946	0.03%
2022/08/03	1	450.51	7	455.50	457.50	-6	2,951	-0.20%
2022/08/02	11	444.37	0	0.00	455.00	11	2,956	0.37%
2022/08/01	2.4	458.25	2	459.00	462.50	0.4	2,954	0.01%
2022/07/29	3	460.50	0	0.00	454.00	3	2,974	0.10%
2022/07/28	0	0.00	4.1	462.74	459.00	-4.1	2,996	-0.14%
2022/07/26	0.1	447.50	0	0.00	446.00	0.1	3,003	0.00%
2022/07/25	0.1	460.12	0	462.00	461.00	0	2,993	0.00%
2022/07/22	0	483.00	5	475.50	478.00	-5	2,992	-0.17%
2022/07/21	2	456.00	3	456.00	465.00	-1	3,011	-0.03%
2022/07/20	12	453.46	40.5	450.43	449.50	-28.5	3,009	-0.95%
2022/07/19	2	425.00	8	428.69	430.50	-6	2,986	-0.20%
2022/07/18	3.5	434.16	0.1	438.00	436.50	3.4	2,973	0.12%
2022/07/15	42	424.18	3	425.67	435.50	39	2,952	1.32%
2022/07/14	3	417.87	2	409.75	422.00	1	2,945	0.04%
2022/07/13	2	415.25	1	419.00	408.50	1	2,908	0.03%
2022/07/12	0.1	420.00	1	415.00	403.50	-1	2,880	-0.03%
2022/07/11	2.6	437.57	1	435.50	435.50	1.6	2,857	0.05%
2022/07/08	0.2	434.02	4	432.13	433.50	-3.8	2,844	-0.13%
2022/07/07	4	419.67	8	420.25	423.50	-4	2,822	-0.14%
2022/07/06	8.1	419.02	3	417.50	407.50	5.1	2,814	0.18%
2022/07/05	5	429.40	12	428.00	428.00	-7	2,787	-0.25%
2022/07/04	5	432.40	4	435.13	430.50	1	2,771	0.04%
2022/07/01	6.1	445.74	16	441.03	436.50	-9.9	2,738	-0.36%
2022/06/30	16.1	458.74	8	455.63	453.00	8.1	2,687	0.30%
2022/06/29	13.1	475.32	12	477.21	475.50	1.1	2,631	0.04%
2022/06/28	5.1	492.89	0	0.00	493.00	5.1	2,549	0.20%
2022/06/27	3	520.01	2.1	519.95	519.00	1	2,498	0.04%
2022/06/23	1.1	497.80	2	497.00	497.00	-0.9	2,459	-0.04%
2022/06/22	10.7	522.37	0	0.00	501.00	10.7	2,455	0.43%
2022/06/21	0	519.00	0	0.00	521.00	0	2,429	0.00%
2022/06/20	0	0.00	4	505.00	502.00	-4	2,415	-0.17%
2022/06/17	1	544.99	0	0.00	530.00	1	2,381	0.04%
2022/06/16	1	596.98	2	576.00	558.00	-1	2,362	-0.04%
2022/06/15	1	585.95	1	576.00	576.00	0	2,360	0.00%
2022/06/14	2	575.50	3	577.00	584.00	-1	2,421	-0.04%
2022/06/13	7	582.99	2	580.02	577.00	5	2,456	0.20%
2022/06/10	3	610.70	7	614.86	617.00	-4	2,452	-0.16%
2022/06/09	10	619.70	5	626.21	625.00	5	2,452	0.20%
2022/06/08	2	608.00	1	606.00	606.00	1	2,400	0.04%
2022/06/07	1	613.98	0	0.00	608.00	1	2,419	0.04%
2022/06/06	1	614.00	1	618.00	618.00	0	2,428	0.00%
2022/06/02	7	628.86	1.1	631.48	626.00	5.9	2,463	0.24%
2022/06/01	2	618.00	2	620.00	622.00	0	2,500	0.00%
2022/05/31	6	622.16	17.1	620.95	624.00	-11.1	2,499	-0.44%
2022/05/30	3	602.34	7.3	592.77	604.00	-4.3	2,425	-0.18%
2022/05/27	1	548.06	4	550.51	557.00	-3	2,347	-0.13%
2022/05/26	2	543.00	2	538.00	538.00	0	2,358	0.00%
2022/05/25	2	546.00	7	544.00	547.00	-5	2,377	-0.21%
2022/05/24	6	554.49	3	540.33	540.00	3	2,407	0.12%
2022/05/23	2	567.00	8	581.00	567.00	-6	2,377	-0.25%
2022/05/20	1	570.97	3	572.34	574.00	-2	2,382	-0.08%
2022/05/19	4	562.26	3	562.00	575.00	1	2,374	0.04%
2022/05/18	1	580.00	1	579.95	575.00	0	2,354	0.00%
2022/05/17	11	564.36	3	573.33	574.00	8	2,334	0.34%
2022/05/16	1	563.33	2	562.00	561.00	-1	2,328	-0.04%
2022/05/13	3	550.04	5	547.19	556.00	-2	2,284	-0.09%
2022/05/12	4	522.24	2	515.50	514.00	2	2,236	0.09%
2022/05/11	1	539.00	2	532.50	533.00	-1	2,286	-0.04%
2022/05/10	4.1	521.62	3	529.31	527.00	1.1	2,348	0.05%
2022/05/09	2	529.01	1	528.00	528.00	1	2,396	0.04%
2022/05/06	1	545.01	2	549.00	554.00	-1	2,483	-0.04%
2022/05/05	15	561.82	5	568.60	569.00	10	2,574	0.39%
2022/05/04	1	545.00	3	547.33	543.00	-2	2,529	-0.08%
2022/05/03	1	515.04	1	519.00	519.00	0	2,508	0.00%
2022/04/29	1	527.00	0	0.00	520.00	1	2,569	0.04%
2022/04/28	1	504.12	8.1	515.32	516.00	-7.1	2,592	-0.27%
2022/04/27	17.2	501.22	4	501.63	498.00	13.2	2,596	0.51%
2022/04/26	6.1	537.88	3	542.00	531.00	3.1	2,571	0.12%
2022/04/25	4.1	545.09	4	547.25	549.00	0.1	2,611	0.00%
2022/04/22	0.1	581.98	0	0.00	579.00	0.1	2,619	0.00%
2022/04/21	1	593.00	3	589.00	592.00	-2	2,645	-0.08%
2022/04/20	5.1	586.68	0	0.00	580.00	5.1	2,695	0.19%
2022/04/19	0.1	600.19	0	0.00	601.00	0.1	2,754	0.00%
2022/04/15	0	605.00	3	602.00	602.00	-3	2,794	-0.11%
2022/04/13	10	615.02	0	0.00	620.00	10	2,823	0.36%
2022/04/12	0.1	620.09	0	0.00	612.00	0.1	2,839	0.00%
2022/04/11	1	630.26	0	636.90	630.00	1	2,830	0.03%
2022/04/08	1	654.97	0	656.00	654.00	1	2,850	0.04%
2022/04/07	0	0.00	1	670.00	663.00	-1	2,862	-0.03%
2022/04/01	0	0.00	0	669.33	675.00	0	2,917	0.00%
2022/03/30	0	0.00	1.1	673.05	672.00	-1.1	2,961	-0.04%
2022/03/29	2	667.50	3	664.67	665.00	-1	3,028	-0.03%
2022/03/28	4	661.01	4	659.50	661.00	0	3,022	0.00%
2022/03/25	6	672.36	3	672.33	671.00	3	3,013	0.10%
2022/03/24	4.1	672.51	5	675.60	685.00	-0.9	2,991	-0.03%
2022/03/23	8	676.12	7	670.57	673.00	1	2,997	0.03%
2022/03/22	1	678.00	1	672.98	674.00	0	3,025	0.00%
2022/03/21	1	681.00	2	685.50	674.00	-1	3,033	-0.03%
2022/03/18	1	675.00	0	680.00	674.00	1	3,026	0.03%
2022/03/17	11	678.63	4	674.96	679.00	7	3,000	0.23%
2022/03/16	1.1	626.10	11.1	633.47	634.00	-10	2,934	-0.34%
2022/03/15	10.1	618.18	6	622.67	606.00	4.1	2,888	0.14%
2022/03/14	10	648.60	2	644.53	642.00	8	2,880	0.28%
2022/03/11	1.2	632.71	1	636.01	638.00	0.2	2,886	0.01%
2022/03/10	2.1	650.85	15.1	644.41	640.00	-13	2,894	-0.45%
2022/03/09	4	625.75	15	629.93	629.00	-11	2,881	-0.38%
2022/03/08	14.2	621.84	11	618.82	615.00	3.2	2,874	0.11%
2022/03/07	18.1	636.72	7	625.15	625.00	11.1	2,849	0.39%
2022/03/04	9.3	681.11	2	676.50	671.00	7.3	2,799	0.26%
2022/03/03	6	695.67	2	705.50	690.00	4	2,801	0.14%
2022/03/02	2	692.52	5	697.60	698.00	-3	2,822	-0.11%
2022/03/01	5.2	683.18	12.1	693.53	700.00	-6.9	2,839	-0.24%
2022/02/25	13.1	687.46	5	690.17	688.00	8.1	2,907	0.28%
2022/02/24	19.2	694.23	5	685.60	686.00	14.2	2,908	0.49%
2022/02/23	9	708.00	6	710.00	710.00	3	2,923	0.10%
2022/02/22	6	708.16	1	704.00	705.00	5	2,936	0.17%
2022/02/21	3	711.41	4	718.00	720.00	-1	2,919	-0.03%
2022/02/18	8.1	717.52	3	717.33	715.00	5.1	2,926	0.17%
2022/02/17	1	716.00	9	721.33	717.00	-8	2,919	-0.27%
2022/02/16	11	724.37	6	728.17	722.00	5	2,917	0.17%
2022/02/15	2	721.52	5	722.04	719.00	-3	2,924	-0.10%
2022/02/14	3.1	720.79	10	722.00	719.00	-6.9	2,917	-0.24%
2022/02/11	5	718.82	1	734.99	735.00	4	2,921	0.14%
2022/02/10	22	720.34	8	720.88	732.00	14	2,865	0.49%
2022/02/09	15.2	701.09	13	700.64	699.00	2.1	2,804	0.08%
2022/02/08	32.3	701.58	23	702.78	694.00	9.3	2,763	0.34%
2022/02/07	10.7	721.55	13	722.40	720.00	-2.4	2,658	-0.09%
2022/01/26	2	766.09	2	771.50	771.00	0	2,581	0.00%
2022/01/25	1	772.00	2	768.00	769.00	-1	2,621	-0.04%
2022/01/24	13.1	784.33	3	790.33	781.00	10.1	2,620	0.38%
2022/01/21	5	776.79	5	767.20	764.00	0	2,591	0.00%
2022/01/20	5.1	788.34	6	785.00	785.00	-0.9	2,557	-0.04%
2022/01/19	8.1	787.71	7	791.86	795.00	1.1	2,525	0.05%
2022/01/18	35.3	812.05	6	801.02	800.00	29.3	2,476	1.18%
2022/01/17	6	837.67	4	844.25	841.00	2	2,431	0.08%
2022/01/14	4	858.00	4	859.00	860.00	0	2,393	0.00%
2022/01/13	4	886.50	1	880.08	884.00	3	2,366	0.13%
2022/01/12	3	872.37	11	873.46	872.00	-8	2,330	-0.34%
2022/01/11	5	835.99	0	0.00	820.00	5	2,252	0.22%
2022/01/10	0	830.75	0	0.00	838.00	0	2,225	0.00%
2022/01/07	0	0.00	1	855.00	834.00	-1	2,242	-0.04%
2022/01/06	7	849.43	6	845.00	845.00	1	2,238	0.04%
2022/01/05	3.1	880.52	1	895.00	879.00	2.1	2,240	0.09%
2022/01/04	0	0.00	2	885.00	885.00	-2	2,239	-0.09%
2022/01/03	1	869.01	0	0.00	871.00	1	2,234	0.04%
2021/12/30	1	884.00	3	889.31	888.00	-2	2,236	-0.09%
2021/12/29	3.1	885.58	2	891.87	875.00	1	2,236	0.05%
2021/12/28	0	0.00	0.1	870.19	872.00	-0.1	2,230	0.00%
2021/12/27	1	861.00	7	863.71	857.00	-6	2,238	-0.27%
2021/12/24	6	846.83	2	848.99	846.00	4	2,234	0.18%
2021/12/23	15	829.41	57	847.07	846.00	-42	2,237	-1.88%
2021/12/22	0	805.00	0	807.00	806.00	0	2,184	0.00%
2021/12/21	0	803.78	0	0.00	802.00	0	2,211	0.00%
2021/12/20	2	804.50	1	808.00	802.00	1	2,215	0.05%
2021/12/17	6.1	807.70	4	810.50	806.00	2	2,219	0.09%
2021/12/16	1	808.07	4.1	818.78	821.00	-3.1	2,223	-0.14%
2021/12/15	1.1	794.19	1	799.00	798.00	0.1	2,197	0.00%
2021/12/14	0.1	798.64	0	0.00	795.00	0.1	2,193	0.00%
2021/12/13	0	810.00	0	0.00	804.00	0	2,186	0.00%
2021/12/10	1.1	814.05	1	813.00	813.00	0.1	2,201	0.00%
2021/12/09	2	813.50	3	816.67	809.00	-1	2,201	-0.04%
2021/12/08	3	811.64	4	818.25	806.00	-1	2,203	-0.04%
2021/12/07	12.1	804.25	2	819.81	801.00	10.1	2,206	0.46%
2021/12/06	6	823.65	0	0.00	812.00	6	2,189	0.27%
2021/12/03	1	807.00	3	815.33	819.00	-2	2,190	-0.09%
2021/12/02	3	800.00	0	0.00	802.00	3	2,200	0.14%
2021/12/01	13	803.85	4	811.50	813.00	9	2,217	0.41%
2021/11/30	1	834.96	1	832.00	815.00	0	2,207	0.00%
2021/11/29	6	813.83	2	826.00	826.00	4	2,201	0.18%
2021/11/26	16	816.87	0	819.00	808.00	16	2,189	0.73%
2021/11/25	0	0.00	2	843.00	846.00	-2	2,179	-0.09%
2021/11/24	14	869.07	30	868.00	852.00	-16	2,195	-0.73%
2021/11/23	9	830.89	2	852.00	834.00	7	2,138	0.33%
2021/11/22	3	831.68	6	827.67	844.00	-3	2,175	-0.14%
2021/11/19	3	815.00	2	821.50	810.00	1	2,182	0.05%
2021/11/17	2	803.50	1	809.98	804.00	1	2,201	0.05%
2021/11/15	2	793.00	2	798.49	799.00	0	2,215	0.00%
2021/11/12	10	792.93	3	796.67	786.00	7	2,228	0.32%
2021/11/10	1	796.03	26	793.65	795.00	-25	2,231	-1.12%
2021/11/09	2.1	778.41	1	776.00	779.00	1.1	2,219	0.05%
2021/11/08	10	758.00	2	757.00	758.00	8	2,240	0.36%
2021/11/04	0	758.04	0	0.00	755.00	0	2,220	0.00%
2021/11/03	2	755.02	0.1	757.00	751.00	1.9	2,217	0.09%
2021/11/02	4	778.75	2.1	776.39	771.00	1.9	2,191	0.09%
2021/11/01	16	771.31	0	0.00	780.00	16	2,137	0.75%
2021/10/29	2.1	762.27	2.1	764.51	760.00	0	2,149	0.00%
2021/10/28	0	0.00	0	759.00	746.00	0	2,115	0.00%
2021/10/27	1	747.00	0.1	746.00	750.00	0.9	2,108	0.04%
2021/10/26	1	744.00	0.1	749.00	743.00	0.9	2,099	0.04%
2021/10/25	8	743.26	8	749.13	749.00	0	2,094	0.00%
2021/10/21	0	0.00	0	766.00	761.00	0	2,075	0.00%
2021/10/19	1	756.18	2	767.00	770.00	-1	2,047	-0.05%
2021/10/18	0	759.00	0	0.00	748.00	0	2,036	0.00%
2021/10/15	2	756.02	8	763.88	763.00	-6	2,037	-0.29%
2021/10/14	2	738.54	1	747.00	743.00	1	2,022	0.05%
2021/10/13	3	739.42	2	741.00	734.00	1	2,003	0.05%
2021/10/12	3	765.01	3	768.33	765.00	0	1,968	0.00%
2021/10/08	0.1	785.00	0	0.00	782.00	0.1	1,951	0.00%
2021/10/07	2	761.15	4	778.75	784.00	-2	1,941	-0.10%
2021/10/06	7	754.28	6	744.34	739.00	1	1,956	0.05%
2021/10/05	3	737.01	1	740.00	749.00	2	1,935	0.10%
2021/10/04	6.1	756.01	0	0.00	736.00	6.1	1,913	0.32%
2021/10/01	7	766.73	1	768.00	767.00	6	1,892	0.32%
2021/09/30	3	799.33	1	788.00	795.00	2	1,859	0.11%
2021/09/29	3	805.96	0	0.00	798.00	3	1,843	0.16%
2021/09/28	0	832.18	0	0.00	830.00	0	1,829	0.00%
2021/09/27	1	847.01	0	0.00	844.00	1	1,821	0.06%
2021/09/24	3	856.67	0	864.40	853.00	3	1,840	0.16%
2021/09/23	0	866.00	0	0.00	859.00	0	1,885	0.00%
2021/09/17	0	879.00	0	0.00	879.00	0	1,896	0.00%
2021/09/16	0	884.00	0	886.00	875.00	0	1,916	0.00%
2021/09/15	1	914.00	0	0.00	888.00	1	1,970	0.05%
2021/09/14	0	904.00	0	0.00	895.00	0	1,992	0.00%
2021/09/10	0	906.00	0.2	905.69	920.00	-0.2	2,004	-0.01%
2021/09/09	0	0.00	0	880.00	891.00	0	2,029	0.00%
2021/09/08	4	861.00	3	873.00	865.00	1	2,048	0.05%
2021/09/07	2.1	894.13	1	906.74	873.00	1	2,047	0.05%
2021/09/06	1	898.01	0	0.00	901.00	1	2,027	0.05%
2021/09/03	0	878.00	5	872.60	885.00	-5	1,996	-0.25%
2021/09/02	1.1	882.53	1	853.03	854.00	0.1	1,983	0.00%
2021/09/01	0	0.00	0	866.00	867.00	0	2,013	0.00%
2021/08/31	1	878.00	1	865.99	870.00	0	2,052	0.00%
2021/08/30	0	870.33	1	870.00	873.00	-1	2,052	-0.05%
2021/08/27	2	832.05	2	845.00	849.00	0	2,050	0.00%
2021/08/26	1	860.00	0	0.00	821.00	1	2,048	0.05%
2021/08/25	1	799.01	16.1	808.46	855.00	-15.1	2,000	-0.75%
2021/08/24	15	767.89	20	788.50	778.00	-5	1,960	-0.25%
2021/08/23	0	782.00	0	0.00	785.00	0	1,990	0.00%
2021/08/20	20	762.25	1	777.00	754.00	19	1,996	0.95%
2021/08/19	5	769.40	4	775.00	777.00	1	2,017	0.05%
2021/08/18	1	767.99	1	777.00	783.00	0	2,067	0.00%
2021/08/17	5	773.20	4	779.75	750.00	1	2,165	0.05%
2021/08/16	7	783.00	7	780.00	790.00	0	2,160	0.00%
2021/08/13	5	783.60	5	789.00	768.00	0	2,158	0.00%
2021/08/12	1	791.00	1.1	792.09	791.00	-0.1	2,150	0.00%
2021/08/11	0	807.00	1	800.00	799.00	-1	2,137	-0.05%
2021/08/10	0	838.00	0	0.00	829.00	0	2,174	0.00%
2021/08/09	1	849.02	5	850.20	847.00	-4	2,232	-0.18%
2021/08/06	3	861.67	1	863.00	863.00	2	2,294	0.09%
2021/08/05	1	888.00	0	0.00	890.00	1	2,368	0.04%
2021/08/04	8	900.25	8	887.38	893.00	0	2,485	0.00%
2021/08/03	0	862.00	0	0.00	865.00	0	2,547	0.00%
2021/07/30	0	0.00	1	859.00	847.00	-1	2,711	-0.04%
2021/07/29	0	0.00	0	845.67	862.00	0	2,830	0.00%
2021/07/28	0	845.45	3	840.00	842.00	-3	2,959	-0.10%
2021/07/27	2	874.04	2	877.00	873.00	0	2,990	0.00%
2021/07/26	0	879.00	0	0.00	891.00	0	2,991	0.00%
2021/07/23	1	866.00	0	0.00	867.00	1	3,018	0.03%
2021/07/22	1	872.29	1	890.00	875.00	0	3,027	0.00%
2021/07/21	2.4	877.34	2	887.00	872.00	0.4	3,049	0.01%
2021/07/20	0	887.52	2	878.50	877.00	-2	3,076	-0.06%
2021/07/19	1	892.00	1	891.00	891.00	0	3,111	0.00%
2021/07/16	0	901.00	0	0.00	894.00	0	3,176	0.00%
2021/07/15	2	901.07	0	904.00	905.00	2	3,255	0.06%
2021/07/14	2	919.50	2	920.49	915.00	0	3,378	0.00%
2021/07/13	5	932.03	7	934.01	933.00	-2	3,432	-0.06%
2021/07/12	1	900.01	0	0.00	901.00	1	3,404	0.03%
2021/07/09	3.1	887.06	1	891.00	886.00	2.1	3,422	0.06%
2021/07/08	5	908.60	3	901.33	900.00	2	3,465	0.06%
2021/07/07	0	0.00	0	908.00	911.00	0	3,498	0.00%
2021/07/06	0	903.00	0	905.00	901.00	0	3,549	0.00%
2021/07/05	2	919.00	0	914.00	910.00	2	3,617	0.06%
2021/07/02	4	916.00	3	911.67	907.00	1	3,751	0.03%
2021/07/01	2	913.99	2.2	902.72	900.00	-0.2	3,789	-0.01%
2021/06/30	8	924.00	9	933.67	919.00	-1	3,849	-0.03%
2021/06/29	28	936.89	27	929.45	910.00	1	3,845	0.03%
2021/06/28	1	907.00	0	909.82	905.00	1	3,840	0.03%
2021/06/25	4.1	925.92	2	924.37	920.00	2	3,876	0.05%
2021/06/24	33	914.57	39.1	919.03	935.00	-6.1	3,904	-0.16%
2021/06/23	0	889.25	2	900.92	887.00	-2	3,876	-0.05%
2021/06/22	1	880.95	3	864.00	855.00	-2	3,866	-0.05%
2021/06/21	2	868.50	1	866.00	865.00	1	3,889	0.03%
2021/06/18	3	903.34	6.1	906.28	883.00	-3.1	3,902	-0.08%
2021/06/17	1	880.00	3.5	883.55	885.00	-2.5	3,891	-0.07%
2021/06/16	0	0.00	0	870.00	856.00	0	3,902	0.00%
2021/06/15	0	0.00	0	862.50	862.00	0	3,950	0.00%
2021/06/11	1	875.00	0	860.00	857.00	1	4,043	0.02%
2021/06/10	1	879.99	0	870.00	868.00	1	4,123	0.02%
2021/06/09	3	875.34	8	877.00	873.00	-5	4,152	-0.12%
2021/06/08	8	871.37	8	880.75	862.00	0	4,159	0.00%
2021/06/07	0	853.05	0	854.88	852.00	0	4,184	0.00%
2021/06/04	2	853.50	2	852.99	852.00	0	4,235	0.00%
2021/06/03	3	844.33	10	844.00	850.00	-7	4,281	-0.16%
2021/06/02	0	0.00	4	825.54	816.00	-4	4,317	-0.09%
2021/06/01	3.9	839.36	7.1	841.84	838.00	-3.2	4,418	-0.07%
2021/05/28	5	806.19	3	801.00	799.00	2	4,509	0.04%
2021/05/27	1	785.09	2.1	797.84	791.00	-1	4,561	-0.02%
2021/05/26	7	809.71	3	809.65	805.00	4	4,624	0.09%
2021/05/25	1	778.32	17.1	794.26	805.00	-16.1	4,654	-0.35%
2021/05/24	2	743.12	0	0.00	743.00	2	4,717	0.04%
2021/05/21	1.1	750.03	1	761.91	760.00	0	4,807	0.00%
2021/05/20	0	740.00	0	0.00	742.00	0	4,908	0.00%
2021/05/19	2	749.00	2	751.50	752.00	0	4,972	0.00%
2021/05/18	4	752.75	25	758.12	754.00	-21	5,021	-0.42%
2021/05/17	1	726.02	5	731.20	738.00	-4	5,010	-0.08%
2021/05/14	2	721.02	4.1	730.38	715.00	-2	4,974	-0.04%
2021/05/13	3	674.42	5	667.05	689.00	-2	4,943	-0.04%
2021/05/12	6	666.67	3	656.00	650.00	3	4,882	0.06%
2021/05/11	11.1	670.93	9.1	683.76	676.00	2	4,810	0.04%
2021/05/10	21	724.72	3.1	717.43	711.00	18	4,760	0.38%
2021/05/07	27.1	734.08	18	736.78	766.00	9.1	4,737	0.19%
2021/05/06	19.1	742.39	15	736.27	727.00	4.1	4,665	0.09%
2021/05/05	46.2	784.25	19	782.74	769.00	27.2	4,590	0.59%
2021/05/04	6	831.25	0	843.12	854.00	6	4,524	0.13%
2021/05/03	3.5	845.00	1	842.36	840.00	2.5	4,615	0.05%
2021/04/29	2	869.50	1	879.99	864.00	1	4,727	0.02%
2021/04/28	1	845.06	0	864.40	853.00	1	4,728	0.02%
2021/04/27	0	870.00	1	867.99	864.00	-1	4,756	-0.02%
2021/04/26	1	861.90	6.1	865.97	861.00	-5	4,765	-0.11%
2021/04/23	2	849.94	2	835.61	840.00	0	4,784	0.00%
2021/04/22	9.1	834.96	3	810.46	811.00	6.1	4,871	0.12%
2021/04/21	7.1	896.11	11.5	885.55	866.00	-4.4	4,903	-0.09%
2021/04/20	15.4	896.37	21.1	887.08	875.00	-5.7	4,868	-0.12%
2021/04/19	5	822.21	8.3	827.43	831.00	-3.3	4,775	-0.07%
2021/04/16	2.1	790.09	0	791.00	797.00	2.1	4,763	0.04%
2021/04/15	1	780.04	1.1	783.64	801.00	-0.1	4,809	0.00%
2021/04/14	3.2	788.62	3	776.70	778.00	0.1	4,813	0.00%
2021/04/13	0.1	802.06	0.8	811.38	792.00	-0.7	4,820	-0.01%
2021/04/12	0	808.00	0.1	826.40	798.00	-0.1	4,804	0.00%
2021/04/09	0.7	827.15	9	821.78	820.00	-8.3	4,817	-0.17%
2021/04/08	1	807.16	7.2	825.63	832.00	-6.2	4,804	-0.13%
2021/04/07	1.2	781.13	1	785.00	787.00	0.1	4,807	0.00%
2021/04/06	2.1	782.15	21.3	775.31	795.00	-19.2	4,897	-0.39%
2021/04/01	1	754.99	3	759.64	759.00	-2	4,860	-0.04%
2021/03/31	1.1	751.92	1	751.08	750.00	0.1	4,846	0.00%
2021/03/30	0.1	737.97	3	746.67	754.00	-2.9	4,839	-0.06%
2021/03/29	1	737.10	4.1	741.94	738.00	-3.1	4,899	-0.06%
2021/03/26	3.1	718.70	1.1	723.18	721.00	2	4,978	0.04%
2021/03/25	1.2	728.46	1	718.10	716.00	0.2	4,978	0.00%
2021/03/24	1	715.00	1	720.00	730.00	0	4,997	0.00%
2021/03/23	2	724.00	3.1	719.14	717.00	-1.1	4,977	-0.02%
2021/03/22	2	731.50	0.1	733.00	717.00	1.9	4,979	0.04%
2021/03/19	12.5	722.70	0	727.00	719.00	12.5	4,946	0.25%
2021/03/18	9	741.23	2	747.54	740.00	7	4,913	0.14%
2021/03/17	16	754.75	11	753.83	743.00	5	4,885	0.10%
2021/03/16	3	756.39	10.5	767.00	770.00	-7.5	4,819	-0.16%
2021/03/15	2	751.44	2	744.00	744.00	0	4,774	0.00%
2021/03/12	4.3	742.56	1	734.00	735.00	3.3	4,743	0.07%
2021/03/11	0.2	734.06	12.2	737.21	740.00	-12	4,726	-0.25%
2021/03/10	0.2	708.13	0	0.00	704.00	0.2	4,679	0.00%
2021/03/09	10	688.50	0.1	690.46	685.00	9.9	4,765	0.21%
2021/03/08	1	726.93	0	723.78	705.00	1	4,902	0.02%
2021/03/05	12	709.02	12.2	716.61	716.00	-0.2	5,076	0.00%
2021/03/04	7	712.57	1	713.05	700.00	6	4,999	0.12%
2021/03/03	9	722.67	7	718.43	723.00	2	4,969	0.04%
2021/03/02	6	767.98	3.2	752.70	740.00	2.9	4,966	0.06%
2021/02/26	4.2	753.34	0.1	747.24	740.00	4.1	4,962	0.08%
2021/02/25	13	767.24	18	772.89	771.00	-5	4,997	-0.10%
2021/02/24	46.1	802.98	44	808.95	754.00	2.1	5,016	0.04%
2021/02/23	21	782.57	20.1	780.74	779.00	0.9	4,853	0.02%
2021/02/22	4	753.28	4.1	771.21	782.00	-0.1	4,760	0.00%
2021/02/19	6	715.34	6.1	714.36	711.00	-0.1	4,653	0.00%
2021/02/18	1.2	706.73	7	711.43	707.00	-5.8	4,621	-0.13%
2021/02/17	0.3	696.67	7	697.00	697.00	-6.7	4,559	-0.15%
2021/02/05	5	647.19	2	634.00	634.00	3	4,501	0.07%
2021/02/04	6	640.33	2	648.00	651.00	4	4,469	0.09%
2021/02/03	3	659.33	0	669.00	653.00	3	4,441	0.07%
2021/02/02	6	673.17	6	670.16	674.00	0	4,422	0.00%
2021/02/01	2	629.09	6	638.50	649.00	-4	4,392	-0.09%
2021/01/29	4	638.22	1.1	643.75	620.00	2.9	4,369	0.07%
2021/01/28	3	658.00	1	661.00	656.00	2	4,365	0.05%
2021/01/27	2	684.49	2	682.00	680.00	0	4,417	0.00%
2021/01/26	2	677.90	13	699.23	673.00	-11	4,405	-0.25%
2021/01/25	22.2	706.35	8	712.90	690.00	14.2	4,343	0.33%
2021/01/22	1	701.09	4	712.00	716.00	-3	4,205	-0.07%
2021/01/21	0	0.00	3	648.67	651.00	-3	4,093	-0.07%
2021/01/20	3	657.70	1	651.00	654.00	2	4,065	0.05%
2021/01/19	1	666.20	1	665.06	666.00	0	4,048	0.00%
2021/01/18	4	652.56	4	656.77	657.00	0	4,016	0.00%
2021/01/15	12.3	671.70	6	679.67	662.00	6.3	3,976	0.16%
2021/01/14	9.3	709.24	6	717.66	700.00	3.3	3,929	0.08%
2021/01/13	3	722.34	1	726.00	726.00	2	3,859	0.05%
2021/01/12	5.3	726.51	1	724.98	715.00	4.3	3,860	0.11%
2021/01/11	4	732.99	12	734.74	740.00	-8	3,849	-0.21%
2021/01/08	6.1	726.51	4	730.24	729.00	2.1	3,866	0.05%
2021/01/07	0	0.00	0	714.55	714.00	0	3,933	0.00%
2021/01/06	7	705.31	4.1	712.28	713.00	2.9	3,922	0.07%
2021/01/05	4	708.75	5	708.40	709.00	-1	3,867	-0.03%
2021/01/04	9.1	715.19	9.7	717.24	720.00	-0.6	3,868	-0.02%
2020/12/31	25	720.88	21.4	711.26	708.00	3.6	3,810	0.09%
2020/12/30	30.1	720.33	30.2	728.23	725.00	-0.1	3,761	0.00%
2020/12/29	13.3	689.11	17.1	691.44	704.00	-3.8	3,628	-0.11%
2020/12/28	5.2	657.59	1.1	661.95	651.00	4.1	3,492	0.12%
2020/12/25	2.2	647.11	2	646.10	655.00	0.2	3,447	0.01%
2020/12/24	7.3	639.46	8	643.00	637.00	-0.7	3,423	-0.02%
2020/12/23	34.3	656.57	35	649.94	647.00	-0.7	3,414	-0.02%
2020/12/22	24.1	641.67	28	649.81	639.00	-3.9	3,342	-0.12%
2020/12/21	5	615.39	5	611.60	611.00	0	3,252	0.00%
2020/12/18	1.1	618.00	1	615.00	612.00	0	3,264	0.00%
2020/12/17	2	613.03	0	619.86	625.00	2	3,261	0.06%
2020/12/16	1	622.07	1	634.99	631.00	0	3,260	0.00%
2020/12/15	1	624.78	0	616.00	613.00	1	3,240	0.03%
2020/12/14	1	622.04	0	624.33	622.00	1	3,242	0.03%
2020/12/11	3	610.67	2.1	616.83	613.00	0.9	3,285	0.03%
2020/12/10	5	635.40	0.1	642.00	630.00	4.9	3,261	0.15%
2020/12/09	2	667.00	1	683.77	658.00	1	3,231	0.03%
2020/12/08	0	0.00	0	656.00	652.00	0	3,190	0.00%
2020/12/07	0	643.00	1.1	625.21	650.00	-1.1	3,187	-0.03%
2020/12/04	0.1	669.90	7.1	668.42	665.00	-7	3,162	-0.22%
2020/12/03	39	650.05	36	653.10	645.00	3	3,138	0.09%
2020/12/02	42	627.88	41.1	637.18	653.00	1	2,995	0.03%
2020/12/01	8.1	602.81	28	609.97	613.00	-20	2,805	-0.71%
2020/11/27	6	495.69	6.2	501.80	508.00	-0.2	2,554	-0.01%
2020/11/26	5	496.79	5	496.69	498.50	0	2,537	0.00%
2020/11/25	2.1	475.97	5	482.30	478.00	-2.9	2,475	-0.12%
2020/11/24	10.3	477.98	11	483.18	479.50	-0.7	2,441	-0.03%
2020/11/23	6	460.17	6	459.67	467.50	0	2,338	0.00%
2020/11/20	0	442.50	15	443.00	442.00	-15	2,229	-0.67%
2020/11/19	1	439.00	16	437.91	440.00	-15	2,213	-0.68%
2020/11/18	0	0.00	3.2	437.79	438.00	-3.2	2,215	-0.14%
2020/11/17	2.1	434.46	25	439.22	433.00	-23	2,233	-1.03%
2020/11/16	1.1	430.85	6	429.75	431.00	-4.9	2,282	-0.22%
2020/11/13	7	419.51	0	0.00	423.50	7	2,282	0.31%
2020/11/12	0	424.12	0	0.00	421.00	0	2,297	0.00%
2020/11/11	3	424.50	0	428.50	427.00	3	2,294	0.13%
2020/11/06	1	424.02	1	426.00	422.00	0	2,296	0.00%
2020/11/05	4	436.70	5	442.90	430.50	-1	2,288	-0.04%
2020/11/04	4	434.88	5	434.39	435.50	-1	2,272	-0.05%
2020/11/03	1	428.98	3	427.13	429.00	-2	2,231	-0.09%
2020/11/02	0	0.00	2	419.24	419.00	-2	2,238	-0.09%
2020/10/30	0	415.00	0	0.00	415.00	0	2,317	0.00%
2020/10/29	1	416.50	2	414.75	415.50	-1	2,362	-0.04%
2020/10/28	0	0.00	2	420.25	421.00	-2	2,378	-0.08%
2020/10/27	0	423.50	3	419.03	425.00	-3	2,410	-0.13%
2020/10/26	1	415.50	0	0.00	415.50	1	2,420	0.04%
2020/10/23	2	425.19	0	0.00	421.00	2	2,475	0.08%
2020/10/22	5	429.70	1	429.38	424.00	4	2,691	0.15%
2020/10/21	0	0.00	1.1	420.41	420.50	-1.1	2,710	-0.04%
2020/10/20	2	419.74	4	419.13	419.00	-2	2,762	-0.07%
2020/10/19	1	414.49	2.1	418.03	414.50	-1.1	2,766	-0.04%
2020/10/16	10	415.70	8	415.44	413.00	2	2,844	0.07%
2020/10/15	7	411.43	18	409.97	417.50	-11	2,863	-0.38%
2020/10/14	0	0.00	1	393.09	398.00	-1	2,770	-0.04%
2020/10/12	3	395.33	0	0.00	389.50	3	2,879	0.10%
2020/10/07	0	0.00	2	395.50	393.50	-2	2,976	-0.07%
2020/10/05	0	0.00	1	387.50	387.50	-1	3,080	-0.03%
2020/09/29	1	376.00	4	379.88	380.00	-3	3,217	-0.09%
2020/09/28	2	375.00	2	372.00	376.00	0	3,278	0.00%
2020/09/25	6	366.58	3	366.83	366.00	3	3,349	0.09%
2020/09/24	3	375.00	2	374.50	373.00	1	3,363	0.03%
2020/09/23	5	384.40	0	0.00	382.00	5	3,376	0.15%
2020/09/22	2	389.76	6	390.83	390.00	-4	3,368	-0.12%
2020/09/21	0	397.00	0	0.00	396.50	0	3,339	0.00%
2020/09/18	1	402.50	1	403.00	403.00	0	3,380	0.00%
2020/09/17	3	405.67	4	406.25	407.00	-1	3,427	-0.03%
2020/09/16	3	404.50	2	406.00	406.00	1	3,494	0.03%
2020/09/15	0	0.00	2	396.25	397.50	-2	3,481	-0.06%
2020/09/14	1	393.00	1	393.00	391.50	0	3,544	0.00%
2020/09/11	1	391.50	0	0.00	391.50	1	3,578	0.03%
2020/09/10	0	0.00	1	394.00	394.50	-1	3,611	-0.03%
2020/09/09	6	392.17	2	393.25	392.50	4	3,637	0.11%
2020/09/08	2	394.50	4	396.38	396.50	-2	3,652	-0.05%
2020/09/07	1	392.52	1	398.50	392.50	0	3,695	0.00%
2020/09/04	0	0.00	1	390.00	397.50	-1	3,745	-0.03%
2020/09/03	1	395.00	2	396.50	394.50	-1	3,754	-0.03%
2020/09/02	1	392.00	2	393.50	393.50	-1	3,850	-0.03%
2020/09/01	3	389.33	1	393.50	393.50	2	4,020	0.05%
2020/08/31	1	392.10	2	400.25	394.00	-1	4,066	-0.02%
2020/08/28	2	391.50	1	391.00	395.00	1	4,094	0.02%
2020/08/27	2	399.25	0	402.00	399.00	2	4,123	0.05%
2020/08/26	1	389.55	0	0.00	393.00	1	4,182	0.02%
2020/08/24	1	386.68	0	0.00	388.00	1	4,212	0.02%
2020/08/21	1	389.50	1	386.50	390.50	0	4,232	0.00%
2020/08/20	2	369.75	3	387.17	379.50	-1	4,224	-0.02%
2020/08/19	2	405.47	3	401.33	399.00	-1	4,154	-0.02%
2020/08/18	0	408.50	1.5	408.50	408.00	-1.5	4,196	-0.04%
2020/08/17	1	412.50	0	0.00	413.00	1	4,221	0.02%
2020/08/14	2	409.00	2	411.00	412.00	0	4,240	0.00%
2020/08/13	0	409.00	0.8	409.00	409.00	-0.8	4,264	-0.02%
2020/08/12	0	411.00	2	409.01	409.00	-2	4,273	-0.05%
2020/08/11	1	415.50	12.2	419.44	415.50	-11.2	4,280	-0.26%
2020/08/10	1.1	417.25	1	420.50	412.50	0.1	4,302	0.00%
2020/08/07	2.1	423.00	1	421.00	420.50	1.1	4,324	0.02%
2020/08/06	2.1	433.66	2	430.75	430.00	0	4,316	0.00%
2020/08/05	7	431.93	3	430.50	425.50	4	4,355	0.09%
2020/08/04	1	426.53	3	424.84	428.00	-2	4,305	-0.05%
2020/08/03	1	413.52	12	416.50	413.50	-11	4,341	-0.25%
2020/07/31	3	424.17	2	423.50	421.50	1	4,360	0.02%
2020/07/30	18	426.83	4	425.50	428.00	14	4,473	0.31%
2020/07/29	3.1	428.98	1.2	430.07	428.00	1.8	4,587	0.04%
2020/07/28	13	436.04	21	432.00	425.50	-8	4,602	-0.17%
2020/07/27	7	419.14	6	418.92	418.00	1	4,546	0.02%
2020/07/24	6	411.75	30	416.27	408.00	-24	4,543	-0.53%
2020/07/23	9	414.11	3	415.00	415.00	6	4,553	0.13%
2020/07/22	15	419.07	4	416.13	420.00	11	4,573	0.24%
2020/07/21	11	407.77	7	409.86	409.50	4	4,560	0.09%
2020/07/20	30	392.07	4	389.63	394.50	26	4,516	0.58%
2020/07/17	1	391.96	2	392.99	387.00	-1	4,499	-0.02%
2020/07/16	16	400.34	3	404.17	391.50	13	4,543	0.29%
2020/07/15	2.2	427.59	2	433.75	426.00	0.2	4,482	0.00%
2020/07/14	3.5	432.86	1	430.01	430.00	2.5	4,503	0.06%
2020/07/13	3.1	430.77	6	432.42	436.00	-2.9	4,493	-0.07%
2020/07/10	5.1	428.70	6	427.17	423.00	-0.9	4,516	-0.02%
2020/07/09	5	431.80	8	432.81	433.50	-3	4,514	-0.07%
2020/07/08	1	425.00	1	427.50	427.00	0	4,447	0.00%
2020/07/07	4	424.88	3	424.17	425.00	1	4,443	0.02%
2020/07/06	3	424.00	23	422.61	428.00	-20	4,503	-0.44%
2020/07/03	3	409.67	8	409.94	410.50	-5	4,519	-0.11%
2020/07/02	2	408.50	2	411.75	412.00	0	4,596	0.00%
2020/07/01	0	0.00	2	410.00	410.00	-2	4,633	-0.04%
2020/06/30	1	400.50	0	0.00	403.00	1	4,656	0.02%
2020/06/29	2.2	397.73	2	399.26	397.00	0.2	4,715	0.00%
2020/06/24	4	408.50	5	409.50	406.50	-1	4,710	-0.02%
2020/06/23	12	408.63	8	406.50	405.50	4	4,763	0.08%
2020/06/22	1	406.00	2	401.00	403.00	-1	4,786	-0.02%
2020/06/19	3	400.33	25	403.82	402.50	-22	4,875	-0.45%
2020/06/18	1	389.00	26	395.96	396.50	-25	4,929	-0.51%
2020/06/17	1	390.98	1	389.50	387.50	0	4,976	0.00%
2020/06/16	3	389.17	1	389.50	390.00	2	5,072	0.04%
2020/06/15	2	385.45	0	0.00	381.00	2	5,268	0.04%
2020/06/12	4	382.25	0	0.00	383.50	4	5,373	0.07%
2020/06/11	4	394.22	4	390.63	388.50	0	5,456	0.00%
2020/06/10	2	399.75	4	400.00	401.50	-2	5,499	-0.04%
2020/06/09	13	397.58	5	402.60	398.00	8	5,716	0.14%
2020/06/08	15	397.80	27	397.72	401.00	-12	5,774	-0.21%
2020/06/05	6	384.83	5	383.90	383.50	1	5,697	0.02%
2020/06/04	1	380.50	3	381.50	378.00	-2	5,738	-0.03%
2020/06/03	11	378.64	2	381.75	378.00	9	5,814	0.15%
2020/06/02	13	376.88	8	378.06	377.00	5	5,815	0.09%
2020/06/01	16	366.47	4	366.63	366.00	12	5,800	0.21%
2020/05/29	0	0.00	5	364.50	361.50	-5	5,829	-0.09%
2020/05/28	5	366.30	1	369.50	367.00	4	5,852	0.07%
2020/05/27	2	364.75	4	364.25	361.50	-2	5,925	-0.03%
2020/05/26	1	365.50	5	366.10	364.00	-4	6,004	-0.07%
2020/05/25	12	362.04	24	358.31	365.00	-12	6,148	-0.20%
2020/05/22	1	370.50	1	365.00	365.00	0	6,173	0.00%
2020/05/21	1	374.50	1	375.00	375.00	0	6,225	0.00%
2020/05/20	3	369.00	2	372.50	368.50	1	6,274	0.02%
2020/05/19	3	372.33	1	374.50	373.00	2	6,329	0.03%
2020/05/18	2	368.75	2	370.50	368.00	0	6,433	0.00%
2020/05/15	1	370.50	0	0.00	370.00	1	6,485	0.02%
2020/05/14	3	377.49	2	379.00	372.50	1	6,560	0.02%
2020/05/13	12	381.88	11	382.27	383.00	1	6,654	0.02%
2020/05/12	16	387.13	9	386.39	382.50	7	6,665	0.11%
2020/05/11	2	383.00	4	385.38	386.00	-2	6,641	-0.03%
2020/05/08	11	386.00	9	387.22	381.00	2	6,642	0.03%
2020/05/07	22	382.93	10	381.80	381.00	12	6,617	0.18%
2020/05/06	22	384.93	2	381.53	382.00	20	6,631	0.30%
2020/05/05	6	388.25	20	390.48	391.50	-14	6,595	-0.21%
2020/05/04	14	378.29	4	380.50	380.50	10	6,582	0.15%
2020/04/30	11	385.91	28	382.15	385.00	-17	6,630	-0.26%
2020/04/29	14	368.04	13	372.73	368.00	1	6,583	0.01%
2020/04/28	10	368.50	5	371.00	371.00	5	6,593	0.08%
2020/04/27	21	361.10	7	361.22	364.50	14	6,670	0.21%
2020/04/24	11	366.13	8	363.93	360.00	3	6,663	0.04%
2020/04/23	13	374.46	9	373.83	371.00	4	6,677	0.06%
2020/04/22	0	0.00	1	373.50	372.00	-1	6,738	-0.01%
2020/04/21	11	376.04	6	377.67	370.00	5	6,929	0.07%
2020/04/20	0	0.00	9	380.56	379.50	-9	6,997	-0.13%
2020/04/17	11	379.41	8	380.37	379.50	3	7,046	0.04%
2020/04/16	2	373.75	2	375.75	375.50	0	7,000	0.00%
2020/04/15	8	375.19	15	377.97	378.50	-7	7,011	-0.10%
2020/04/14	12	372.25	14	370.75	372.50	-2	6,994	-0.03%
2020/04/13	15	365.17	9	367.33	363.00	6	7,004	0.09%
2020/04/10	9	366.90	4	366.75	369.00	5	7,012	0.07%
2020/04/09	11	372.64	18	373.42	367.00	-7	7,127	-0.10%
2020/04/08	12	365.67	12	366.26	374.00	0	7,101	0.00%
2020/04/07	8	359.44	13	360.27	359.50	-5	7,041	-0.07%
2020/04/06	11	346.82	13	342.88	353.00	-2	6,954	-0.03%
2020/04/01	15	337.73	6	337.33	338.50	9	6,890	0.13%
2020/03/31	6.1	344.33	6	342.75	341.00	0.1	6,866	0.00%
2020/03/30	18	336.69	18	336.64	344.00	0	6,917	0.00%
2020/03/27	19	345.24	20	346.25	344.00	-1	6,900	-0.01%
2020/03/26	32	348.80	47	350.36	351.50	-15	6,814	-0.22%
2020/03/25	12	349.04	11	350.45	342.00	1	6,754	0.01%
2020/03/24	16	339.59	11.2	337.84	334.50	4.8	6,678	0.07%
2020/03/23	17.2	332.91	18	329.47	321.00	-0.8	6,657	-0.01%
2020/03/20	11	336.82	9	334.89	342.50	2	6,615	0.03%
2020/03/19	143	307.22	150	302.38	311.50	-7	6,575	-0.11%	大買/大賣/
2020/03/18	44	326.43	46	326.84	319.00	-2	6,404	-0.03%
2020/03/17	8	321.00	14	317.79	318.00	-6	6,347	-0.09%
2020/03/16	10	344.63	8	342.50	322.00	2	6,253	0.03%
2020/03/13	69	341.23	57	342.94	354.00	12	6,193	0.19%
2020/03/12	49	352.67	50	352.81	368.00	-1	5,981	-0.02%
2020/03/11	51	380.15	51	377.04	372.00	0	5,906	0.00%
2020/03/10	57	373.06	55.3	376.31	379.00	1.7	5,946	0.03%
2020/03/09	78	390.24	64	390.68	377.00	14	5,940	0.24%
2020/03/06	46	411.27	44	410.76	407.00	2	5,841	0.03%
2020/03/05	34	421.72	50	420.31	420.00	-16	5,826	-0.27%
2020/03/04	46	413.28	48	410.92	410.00	-2	5,790	-0.03%
2020/03/03	64	420.54	62	417.98	417.00	2	5,765	0.03%
2020/03/02	47	414.60	50	410.25	411.00	-3	5,732	-0.05%
2020/02/27	39	422.87	38	418.33	409.50	1	5,656	0.02%
2020/02/26	98.1	436.46	84	432.18	427.00	14	5,567	0.25%
2020/02/25	69.3	451.61	53	450.99	451.00	16.3	5,423	0.30%
2020/02/24	13.3	456.38	10	457.90	455.00	3.3	5,417	0.06%
2020/02/21	47	455.26	49	455.47	459.50	-2	5,379	-0.04%
2020/02/20	45	454.93	41	456.39	456.00	4	5,359	0.07%
2020/02/19	32	445.48	40	452.76	454.00	-8	5,293	-0.15%
2020/02/18	61	449.18	56	447.04	437.00	5	5,200	0.10%
2020/02/17	52	449.36	55	447.26	449.50	-3	5,121	-0.06%
2020/02/14	50	446.06	52	440.07	447.50	-2	5,047	-0.04%
2020/02/13	27	431.35	26	430.50	425.50	1	4,946	0.02%
2020/02/12	28	426.13	27	427.13	429.00	1	5,020	0.02%
2020/02/11	17	422.09	16	421.10	423.00	1	5,172	0.02%
2020/02/10	16	414.78	25	416.84	414.50	-9	5,237	-0.17%
2020/02/07	35	420.36	39	419.29	418.00	-4	5,335	-0.07%
2020/02/06	47	429.09	42	430.36	428.00	5	5,509	0.09%
2020/02/05	25	436.42	27	436.43	431.50	-2	5,438	-0.04%
2020/02/04	74	424.44	92	426.75	430.00	-18	5,368	-0.34%
2020/02/03	65	400.48	72	402.51	418.00	-7	5,338	-0.13%
2020/01/31	3	399.00	4	394.52	400.00	-1	5,282	-0.02%
2020/01/30	38	387.74	45	389.39	386.00	-7	5,304	-0.13%
2020/01/20	29	423.14	27	423.68	420.00	2	5,222	0.04%
2020/01/17	17	424.88	14	426.61	422.00	3	5,236	0.06%
2020/01/16	27	415.63	22	419.75	425.00	5	5,194	0.10%
2020/01/15	33	421.74	41	418.98	417.00	-8	5,209	-0.15%
2020/01/14	21	404.86	27	406.20	410.00	-6	5,117	-0.12%
2020/01/13	3	392.33	9	388.50	396.00	-6	5,176	-0.12%
2020/01/10	6	383.50	3	379.50	379.00	3	5,222	0.06%
2020/01/09	0	0.00	4	380.13	379.50	-4	5,237	-0.08%
2020/01/08	7	370.15	12	369.79	372.00	-5	5,309	-0.09%
2020/01/07	8	376.38	3	376.50	375.00	5	5,519	0.09%
2020/01/06	11	388.18	1	388.50	385.00	10	5,665	0.18%
2020/01/03	18	402.19	11	396.45	394.50	7	5,679	0.12%
2020/01/02	5	393.71	9	396.00	399.00	-4	5,578	-0.07%
2019/12/31	27	382.91	37	383.12	382.50	-10	5,508	-0.18%
2019/12/30	4	389.50	3	389.33	388.00	1	5,516	0.02%
2019/12/27	6	388.50	6	389.33	387.50	0	5,587	0.00%
2019/12/26	14	389.36	10	390.50	386.50	4	5,625	0.07%
2019/12/25	11	388.45	15	388.40	388.00	-4	5,680	-0.07%
2019/12/24	6	376.58	1	378.50	379.00	5	5,599	0.09%
2019/12/23	21	375.07	11	372.87	376.50	10	5,628	0.18%
2019/12/20	24	372.81	33	373.53	372.00	-9	5,644	-0.16%
2019/12/19	8	375.25	9	373.44	372.50	-1	5,667	-0.02%
2019/12/18	25	387.46	128	384.46	380.00	-103	5,653	-1.82%	大賣/鉅額交易
2019/12/17	24	379.19	85	380.57	379.00	-61	5,595	-1.09%
2019/12/16	28	379.71	48	380.15	379.50	-20	5,638	-0.35%
2019/12/13	3	369.17	22	370.84	370.00	-19	5,588	-0.34%
2019/12/12	14	370.07	49	371.38	367.50	-35	5,572	-0.63%
2019/12/11	18	364.81	19	364.37	364.50	-1	5,508	-0.02%
2019/12/10	3	357.67	36	363.06	364.00	-33	5,490	-0.60%
2019/12/09	25	360.90	19	362.29	361.50	6	5,467	0.11%
2019/12/06	9	360.06	3	361.50	363.00	6	5,465	0.11%
2019/12/05	18	359.11	17	357.65	360.00	1	5,424	0.02%
2019/12/04	12	349.42	23	350.39	351.00	-11	5,334	-0.21%
2019/12/03	6	340.83	5	341.60	341.00	1	5,302	0.02%
2019/12/02	14	329.93	1	326.65	341.50	13	5,301	0.25%
2019/11/29	8	334.87	10	332.10	331.00	-2	5,290	-0.04%
2019/11/28	4	340.25	4	341.13	338.00	0	5,285	0.00%
2019/11/27	9	341.28	7	340.93	341.00	2	5,343	0.04%
2019/11/26	9	342.17	10	341.30	341.00	-1	5,353	-0.02%
2019/11/22	10	336.85	8	336.69	335.50	2	5,393	0.04%
2019/11/21	10	331.50	9	337.22	337.50	1	5,429	0.02%
2019/11/20	16	337.93	9	334.11	333.50	7	5,377	0.13%
2019/11/19	16	343.15	17	341.76	340.50	-1	5,349	-0.02%
2019/11/18	0	0.00	7	347.00	347.00	-7	5,339	-0.13%
2019/11/15	61	345.29	38	345.00	343.00	23	5,428	0.42%
2019/11/14	10	345.70	16	344.94	345.50	-6	5,550	-0.11%
2019/11/13	7	346.86	5	350.00	349.00	2	5,600	0.04%
2019/11/12	21	347.17	14	347.79	350.00	7	5,628	0.12%
2019/11/11	34	346.19	14	344.36	342.00	20	5,664	0.35%
2019/11/08	107	367.86	58	366.91	363.00	49	5,592	0.88%	大買/
2019/11/07	20	378.73	7	380.36	379.50	13	5,462	0.24%
2019/11/06	25	388.14	24	385.58	384.00	1	5,542	0.02%
2019/11/05	59	377.28	78	380.13	385.50	-19	5,583	-0.34%
2019/11/04	17	368.76	10	371.25	366.50	7	5,416	0.13%
2019/11/01	4	366.88	9	367.06	370.00	-5	5,408	-0.09%
2019/10/31	20	365.85	15	365.13	365.00	5	5,431	0.09%
2019/10/30	20	377.17	0	0.00	374.00	20	5,368	0.37%
2019/10/29	5	379.30	26	377.40	382.00	-21	5,347	-0.39%
2019/10/28	26	372.12	22	374.07	375.00	4	5,297	0.08%
2019/10/25	55	368.16	60	368.32	366.00	-5	5,258	-0.10%
2019/10/24	14	365.36	39	365.58	364.00	-25	5,220	-0.48%
2019/10/23	61	369.04	48	367.58	362.00	13	5,266	0.25%
2019/10/22	83	376.71	82	374.74	372.00	1	5,250	0.02%
2019/10/21	104	374.53	91	374.66	377.00	13	5,166	0.25%	大買/
2019/10/18	58	368.78	54	368.94	367.00	4	4,990	0.08%
2019/10/17	44	361.16	28	360.95	362.00	16	4,921	0.32%
2019/10/16	42	361.34	26	363.58	358.50	16	4,923	0.33%
2019/10/15	101	365.04	96	363.89	364.00	5	4,928	0.10%	大買/
2019/10/14	66	345.72	53	347.98	357.50	13	4,754	0.27%
2019/10/09	23	325.04	38	325.41	325.00	-15	4,605	-0.33%
2019/10/08	25	323.20	22	324.89	321.00	3	4,591	0.07%
2019/10/07	2	329.00	11	329.41	327.00	-9	4,644	-0.19%
2019/10/04	2	326.75	4	329.13	326.50	-2	4,663	-0.04%
2019/10/03	1	327.50	9	323.22	326.50	-8	4,673	-0.17%
2019/10/02	17	316.88	19	317.79	319.50	-2	4,638	-0.04%
2019/10/01	5	314.90	4	314.88	316.50	1	4,618	0.02%
2019/09/27	21	312.90	25	312.78	314.00	-4	4,599	-0.09%
2019/09/26	41	318.62	25	315.84	310.00	16	4,618	0.35%
2019/09/25	15	310.00	17	314.32	316.50	-2	4,620	-0.04%
2019/09/24	28	317.12	23	317.20	311.50	5	4,682	0.11%
2019/09/23	0	0.00	2	316.50	317.00	-2	4,656	-0.04%
2019/09/20	1	312.00	4	312.38	312.50	-3	4,714	-0.06%
2019/09/19	0	0.00	7	309.22	310.00	-7	4,742	-0.15%
2019/09/18	1	303.00	0	303.00	303.00	1	4,839	0.02%
2019/09/17	0	0.00	2	302.50	303.50	-2	4,843	-0.04%
2019/09/16	0	299.00	0	0.00	299.00	0	4,865	0.00%
2019/09/12	2	301.50	1	299.00	299.00	1	4,935	0.02%
2019/09/11	2	298.50	1	299.00	299.00	1	5,032	0.02%
2019/09/10	14	301.43	1	302.50	298.00	13	5,058	0.26%
2019/09/09	94	303.29	1	304.00	304.00	93	5,097	1.82%
2019/09/06	8	298.69	13	299.57	297.50	-5	5,095	-0.10%
2019/09/05	15	294.53	10	298.00	297.50	5	5,094	0.10%
2019/09/04	4	290.75	1	290.53	291.50	3	5,146	0.06%
2019/09/03	11	290.86	6	290.25	286.50	5	5,184	0.10%
2019/09/02	22	288.41	1	291.00	291.00	21	5,240	0.40%
2019/08/30	11	287.68	4	287.25	288.00	7	5,289	0.13%
2019/08/29	1	280.50	1	280.51	279.50	0	5,315	0.00%
2019/08/28	2	283.00	4	280.39	283.00	-2	5,345	-0.04%
2019/08/27	8	276.38	9	275.11	278.00	-1	5,368	-0.02%
2019/08/26	6	272.58	2	275.00	270.50	4	5,418	0.07%
2019/08/23	9	288.17	4	285.88	285.50	5	5,427	0.09%
2019/08/22	9	290.89	8	289.94	288.50	1	5,504	0.02%
2019/08/21	16	289.75	12	288.71	288.00	4	5,545	0.07%
2019/08/20	10	292.70	9	293.50	289.50	1	5,568	0.02%
2019/08/19	3	288.67	8	287.13	289.50	-5	5,540	-0.09%
2019/08/16	6	272.67	11	271.87	273.50	-5	5,454	-0.09%
2019/08/15	17	266.21	13	267.31	268.00	4	5,468	0.07%
2019/08/14	8	281.24	5	282.50	275.00	3	5,489	0.05%
2019/08/13	12	281.91	11	281.95	278.50	1	5,530	0.02%
2019/08/12	11	280.42	23	282.41	286.00	-12	5,624	-0.21%
2019/08/08	20	287.63	32	288.02	283.00	-12	5,671	-0.21%
2019/08/07	47	297.53	6	297.33	293.00	41	5,562	0.74%
2019/08/06	4	305.75	0	0.00	309.50	4	5,473	0.07%
2019/08/05	10	315.15	1	314.00	313.00	9	5,498	0.16%
2019/08/02	19	317.90	11	318.68	315.50	8	5,578	0.14%
2019/08/01	8	333.06	6	332.59	332.00	2	5,593	0.04%
2019/07/31	1	330.00	2	334.50	336.50	-1	5,749	-0.02%
2019/07/30	19	322.71	3	323.17	327.50	16	5,758	0.28%
2019/07/29	3	332.67	9	333.44	330.00	-6	5,747	-0.10%
2019/07/26	4	338.13	1	339.00	337.00	3	5,783	0.05%
2019/07/25	8	344.25	5	342.10	342.00	3	5,781	0.05%
2019/07/24	6	334.67	14	336.43	339.00	-8	5,781	-0.14%
2019/07/23	54	334.35	52	330.56	329.00	2	5,800	0.03%
2019/07/22	8	329.50	3	329.00	328.50	5	5,816	0.09%
2019/07/19	3	326.50	3	328.68	329.00	0	5,869	0.00%
2019/07/18	3	325.14	3	323.00	319.00	0	5,891	0.00%
2019/07/17	8	330.75	3	329.17	328.50	5	5,887	0.08%
2019/07/16	2	351.00	4	352.63	352.50	-2	5,870	-0.03%
2019/07/15	1	343.00	4	347.01	349.00	-3	5,949	-0.05%
2019/07/12	2	340.50	1	340.00	339.50	1	6,169	0.02%
2019/07/11	1	340.50	6	343.17	344.00	-5	6,224	-0.08%
2019/07/10	6	333.58	5	332.90	335.00	1	6,222	0.02%
2019/07/09	8	333.31	7	333.79	327.00	1	6,257	0.02%
2019/07/08	2	337.50	13	337.65	339.00	-11	6,348	-0.17%
2019/07/05	6	335.75	6	334.42	336.50	0	6,438	0.00%
2019/07/04	5	332.11	9	331.94	334.00	-4	6,482	-0.06%
2019/07/03	19	328.47	20	328.50	326.50	-1	6,657	-0.02%
2019/07/02	6	329.25	7	328.64	329.00	-1	6,696	-0.01%
2019/07/01	35	324.37	35	326.06	326.50	0	6,742	0.00%
2019/06/28	2	313.50	18	314.06	314.50	-16	6,806	-0.24%
2019/06/27	1	312.00	24	312.94	312.00	-23	7,057	-0.33%
2019/06/26	7	303.86	11	303.14	306.00	-4	7,025	-0.06%
2019/06/25	21	308.07	12	306.04	302.00	9	7,102	0.13%
2019/06/24	1	314.01	2	316.00	316.00	-1	6,979	-0.01%
2019/06/21	4	312.13	17	311.82	311.50	-13	6,975	-0.19%
2019/06/20	23	313.98	15	314.20	312.00	8	6,985	0.11%
2019/06/19	18	310.06	3	309.20	311.00	15	6,974	0.21%
2019/06/18	2	305.99	2	304.50	303.00	0	6,947	0.00%
2019/06/17	18	307.64	16	310.56	308.50	2	7,039	0.03%
2019/06/14	8	308.19	10	309.25	305.50	-2	7,043	-0.03%
2019/06/13	3	308.00	2	307.50	307.00	1	7,066	0.01%
2019/06/12	12	313.29	18	311.81	310.00	-6	7,142	-0.08%
2019/06/11	9	307.17	10	307.25	308.50	-1	7,154	-0.01%
2019/06/10	5	299.30	9	301.01	304.00	-4	7,170	-0.06%
2019/06/06	3	292.17	2	290.00	290.00	1	7,179	0.01%
2019/06/05	7	298.00	9	303.89	296.00	-2	7,180	-0.03%
2019/06/04	6	300.50	7	298.00	297.00	-1	7,220	-0.01%
2019/06/03	14	301.00	6	300.67	299.00	8	7,319	0.11%
2019/05/31	22	300.68	14	302.93	305.00	8	7,381	0.11%
2019/05/30	4	294.50	4	295.13	292.00	0	7,394	0.00%
2019/05/29	4	291.38	5	291.30	293.00	-1	7,504	-0.01%
2019/05/28	15	297.30	14	298.68	298.00	1	7,571	0.01%
2019/05/27	7	299.21	3	298.00	300.00	4	7,738	0.05%
2019/05/24	35	303.87	29	303.78	300.00	6	7,834	0.08%
2019/05/23	4	303.63	7	303.00	303.00	-3	7,892	-0.04%
2019/05/22	32	315.05	29	314.10	309.00	3	7,976	0.04%
2019/05/21	25	305.90	25	307.11	312.50	0	8,000	0.00%
2019/05/20	20	305.28	20	304.80	301.50	0	8,001	0.00%
2019/05/17	25	313.76	26	314.15	310.00	-1	8,077	-0.01%
2019/05/16	7	321.14	4	321.63	316.00	3	8,134	0.04%
2019/05/15	9	336.06	3	332.67	333.50	6	8,262	0.07%
2019/05/14	5	326.20	4	328.01	331.00	1	8,506	0.01%
2019/05/13	4	334.87	6	338.39	330.00	-2	8,614	-0.02%
2019/05/10	48	345.60	52	344.23	342.00	-4	8,615	-0.05%
2019/05/09	5	342.50	7	342.86	342.50	-2	8,626	-0.02%
2019/05/08	69	352.69	79	348.80	345.00	-10	8,658	-0.12%
2019/05/07	22	345.68	15	346.80	348.00	7	8,684	0.08%
2019/05/06	21	340.19	21	342.81	338.00	0	8,922	0.00%
2019/05/03	6	349.75	8	350.00	350.50	-2	8,966	-0.02%
2019/05/02	8	339.88	8	340.50	344.00	0	9,028	0.00%
2019/04/30	7	332.21	7	329.73	337.00	0	9,132	0.00%
2019/04/29	10	339.22	1	344.00	332.00	9	9,224	0.10%
2019/04/26	9.1	350.90	8	353.13	350.00	1.1	9,414	0.01%
2019/04/25	7	352.66	11	353.19	357.00	-4	9,504	-0.04%
2019/04/24	14	355.79	9	357.50	351.50	5	9,552	0.05%
2019/04/23	24	351.38	19	354.37	351.00	5	9,659	0.05%
2019/04/22	15	358.84	14	358.04	350.00	1	9,811	0.01%
2019/04/19	26	353.00	33	357.00	360.00	-7	9,935	-0.07%
2019/04/18	51	354.83	34	358.90	346.00	17	10,022	0.17%
2019/04/17	14	344.36	27	343.80	345.00	-13	9,944	-0.13%
2019/04/16	17	338.62	20	339.18	339.00	-3	9,991	-0.03%
2019/04/15	14	332.25	13	331.08	335.00	1	10,134	0.01%
2019/04/12	18	327.39	21	327.67	324.50	-3	10,345	-0.03%
2019/04/11	18	340.14	36	338.46	335.00	-18	10,436	-0.17%
2019/04/10	3	345.33	3	345.33	345.00	0	10,425	0.00%
2019/04/09	78	353.29	80	352.06	350.50	-2	10,552	-0.02%
2019/04/08	24	338.67	33	339.29	340.00	-9	10,527	-0.09%
2019/04/03	57	329.04	42	330.42	330.50	15	10,551	0.14%
2019/04/02	68	332.18	80	330.19	326.00	-12	10,601	-0.11%
2019/04/01	129	316.55	142	326.30	324.00	-13	10,630	-0.12%	大買/大賣/
2019/03/29	25	301.16	23	301.52	303.00	2	10,399	0.02%
2019/03/28	77	301.23	73	301.12	298.50	4	10,616	0.04%
2019/03/27	14	295.25	10	295.00	294.50	4	10,780	0.04%
2019/03/26	2	298.50	2	300.25	299.50	0	10,894	0.00%
2019/03/25	14	296.11	3	295.85	297.00	11	11,040	0.10%
2019/03/22	14	311.54	14	306.93	306.00	0	11,121	0.00%
2019/03/21	14	312.14	14	310.75	308.00	0	11,260	0.00%
2019/03/20	23	316.17	24	316.02	313.50	-1	11,329	-0.01%
2019/03/19	7	308.79	7	308.36	308.50	0	11,396	0.00%
2019/03/18	25	304.16	21	304.33	304.00	4	11,462	0.03%
2019/03/15	99	302.16	101	301.43	304.00	-2	11,610	-0.02%	大賣/
2019/03/14	42	296.81	48	297.41	293.50	-6	11,695	-0.05%
2019/03/13	29	300.09	22	302.30	300.50	7	11,873	0.06%
2019/03/12	10	312.29	22	313.09	303.50	-12	11,988	-0.10%
2019/03/11	4	309.88	7	311.57	309.50	-3	12,113	-0.02%
2019/03/08	56	304.95	52	305.38	311.00	4	12,398	0.03%
2019/03/07	32	314.34	25	315.60	306.50	7	12,506	0.06%
2019/03/06	59	327.88	56	326.21	325.00	3	12,647	0.02%
2019/03/05	31	320.19	35	322.00	320.00	-4	12,957	-0.03%
2019/03/04	58	332.13	58	331.78	325.50	0	13,150	0.00%
2019/02/27	45	331.60	37	332.91	335.00	8	13,118	0.06%
2019/02/26	147	340.86	132	341.95	332.00	15	13,125	0.11%	大買/大賣/
2019/02/25	37	332.59	44	333.39	331.00	-7	13,139	-0.05%
2019/02/22	83	345.64	68	339.14	337.50	15	13,254	0.11%
2019/02/21	52	343.28	22	340.61	340.00	30	13,199	0.23%
2019/02/20	20	353.53	40	354.31	352.00	-20	13,176	-0.15%
2019/02/19	27	348.54	7	348.64	348.00	20	13,351	0.15%
2019/02/18	27	356.72	41	358.39	354.00	-14	13,400	-0.10%
2019/02/15	22	345.59	27	350.06	355.00	-5	13,390	-0.04%
2019/02/14	101	352.20	114	350.40	353.00	-13	13,391	-0.10%	大買/大賣/
2019/02/13	161	331.86	172	331.64	345.00	-11	13,300	-0.08%	大買/大賣/
2019/02/12	112	307.51	129	311.60	315.50	-17	13,159	-0.13%	大買/大賣/
2019/02/11	25	294.28	41	295.76	292.00	-16	13,198	-0.12%
2019/01/30	88	288.86	101	289.78	290.00	-13	13,395	-0.10%	大賣/
2019/01/29	61	280.86	17	281.74	282.50	44	13,435	0.33%
2019/01/28	82	291.71	93	294.19	288.00	-11	13,513	-0.08%
2019/01/25	123	277.92	124	286.14	290.00	-1	13,660	-0.01%	大買/大賣/
2019/01/24	21	266.50	48	267.31	264.00	-27	13,485	-0.20%
2019/01/23	44	263.48	41	264.33	266.00	3	13,405	0.02%
2019/01/22	64	267.68	56	268.07	269.00	8	13,586	0.06%
2019/01/21	69	269.02	72	266.42	266.50	-3	13,651	-0.02%
2019/01/18	93.1	262.62	72	263.24	263.00	21.1	13,694	0.15%
2019/01/17	35	274.20	33	273.15	272.00	2	13,546	0.01%
2019/01/16	61	271.98	76	271.70	273.50	-15	13,588	-0.11%
2019/01/15	29	270.90	14	268.01	271.50	15	13,579	0.11%
2019/01/14	36	271.19	27	270.59	265.50	9	13,566	0.07%
2019/01/11	81	292.37	74	294.51	287.50	7	13,568	0.05%
2019/01/10	56	285.13	63	288.26	292.00	-7	13,508	-0.05%
2019/01/09	105	281.10	97	279.84	277.00	8	13,467	0.06%	大買/
2019/01/08	21	271.14	26	272.33	271.50	-5	13,496	-0.04%
2019/01/07	76	266.97	131	268.06	273.00	-55	13,563	-0.41%	大賣/
2019/01/04	73	246.75	80	247.23	256.00	-7	13,583	-0.05%
2019/01/03	120	258.92	68	264.29	252.50	52	13,569	0.38%	大買/
2019/01/02	72	279.72	55	279.05	273.00	17	13,637	0.12%
2018/12/28	40	283.83	29	285.64	280.50	11	13,785	0.08%
2018/12/27	39	283.03	51	280.83	290.00	-12	13,841	-0.09%
2018/12/26	14	270.95	27	275.35	264.00	-13	13,798	-0.09%
2018/12/25	18	275.17	17	274.97	275.50	1	13,869	0.01%
2018/12/24	53	286.47	35	286.66	290.00	18	13,824	0.13%
2018/12/22	11	291.68	26	292.77	295.00	-15	13,767	-0.11%
2018/12/21	131	290.66	126	291.00	298.00	5	13,950	0.04%	大買/大賣/
2018/12/20	89	304.05	70	296.80	294.00	19	13,820	0.14%
2018/12/19	41	317.85	38	315.26	313.50	3	13,677	0.02%
2018/12/18	63	321.71	93	322.23	317.50	-30	13,885	-0.22%
2018/12/17	86	319.47	67	321.23	324.00	19	13,954	0.14%
2018/12/14	81.1	315.25	62	314.40	315.00	19.1	13,977	0.14%
2018/12/13	34	325.79	67	326.28	328.00	-33	13,889	-0.24%
2018/12/12	119	329.21	112	330.21	330.00	7	13,877	0.05%	大買/大賣/
2018/12/11	45	321.50	50	322.36	315.50	-5	13,873	-0.04%
2018/12/10	86	310.69	63	309.81	316.50	23	13,931	0.17%
2018/12/07	38	323.78	22	325.05	323.50	16	13,904	0.12%
2018/12/06	63	339.31	61	330.07	319.50	2	13,948	0.01%
2018/12/05	29	349.90	26	349.10	346.00	3	13,847	0.02%
2018/12/04	32	364.52	34	363.63	361.50	-2	13,889	-0.01%
2018/12/03	82	385.37	172	384.20	375.00	-90	13,917	-0.65%	大賣/
2018/11/30	72	360.25	64.2	360.91	366.00	7.8	13,691	0.06%
2018/11/29	90	357.19	102	358.62	356.00	-12	13,528	-0.09%	大賣/
2018/11/28	112	343.45	136	345.87	344.50	-24	13,391	-0.18%	大買/大賣/
2018/11/27	128	315.81	103	317.58	334.00	25	13,129	0.19%	大買/大賣/
2018/11/26	129	306.20	49	306.78	304.00	80	12,935	0.62%	大買/
2018/11/23	39	300.56	37	300.65	295.00	2	12,923	0.02%
2018/11/22	39	305.05	144	305.89	299.50	-105	12,835	-0.82%	大賣/鉅額交易
2018/11/21	137	304.26	131	308.12	312.00	6	12,672	0.05%	大買/大賣/
2018/11/20	24	293.63	17	295.62	295.50	7	12,488	0.06%
2018/11/19	110	293.57	31	293.36	296.00	79	12,557	0.63%	大買/
2018/11/16	54	308.47	88	303.34	292.00	-34	12,504	-0.27%
2018/11/15	82	296.60	39	296.93	302.00	43	12,368	0.35%
2018/11/14	52	299.17	57	295.18	294.00	-5	12,369	-0.04%
2018/11/13	27	287.96	53	292.59	294.50	-26	12,439	-0.21%
2018/11/12	20	291.23	14	294.54	297.00	6	12,329	0.05%
2018/11/09	51	293.12	19	293.05	294.00	32	12,298	0.26%
2018/11/08	29	301.07	33	301.94	292.50	-4	12,225	-0.03%
2018/11/07	91	292.77	110	294.67	296.50	-19	12,146	-0.16%	大賣/
2018/11/06	20	288.00	6	282.25	278.00	14	11,990	0.12%
2018/11/05	103	289.78	95	289.97	299.00	8	11,952	0.07%	大買/
2018/11/02	89	285.81	97	288.28	287.00	-8	11,943	-0.07%
2018/11/01	3	268.83	48	267.44	270.00	-45	11,716	-0.38%
2018/10/31	0	0.00	4	245.50	245.50	-4	11,649	-0.03%
2018/10/30	71	220.80	77	219.44	223.50	-6	11,666	-0.05%
2018/10/29	87	209.60	66	212.25	220.50	21	11,469	0.18%
2018/10/26	37	208.70	36	210.31	200.50	1	11,380	0.01%
2018/10/25	31	217.60	17	216.41	214.50	14	11,212	0.13%
2018/10/24	16	241.06	36	242.65	238.00	-20	11,080	-0.18%
2018/10/23	25	248.08	21	249.81	245.50	4	10,927	0.04%
2018/10/22	35	253.30	25	253.58	257.00	10	10,839	0.09%
2018/10/19	41.2	250.28	34	250.74	246.50	7.2	10,748	0.07%
2018/10/18	26	268.85	31	271.87	265.00	-5	10,581	-0.05%
2018/10/17	45	265.41	55	266.30	269.50	-10	10,438	-0.10%
2018/10/16	101	270.83	87	270.48	258.50	14	10,298	0.14%	大買/
2018/10/15	16	259.69	33	258.88	262.50	-17	10,177	-0.17%
2018/10/12	55	257.70	64	256.99	260.00	-9	10,046	-0.09%
2018/10/11	86	248.09	71	249.10	246.50	15	9,807	0.15%
2018/10/09	103	256.96	90	255.93	267.00	13	9,571	0.14%	大買/
2018/10/08	83	259.01	68	260.79	253.00	15	9,293	0.16%
2018/10/05	100	282.44	91	284.40	275.00	9	9,026	0.10%
2018/10/04	51	306.72	41	306.96	304.50	10	8,783	0.11%
2018/10/03	84	322.52	93	325.20	312.50	-9	8,652	-0.10%
2018/10/02	38	338.04	38	337.00	333.50	0	8,538	0.00%
2018/10/01	32	331.88	31	332.16	339.00	1	8,544	0.01%
2018/09/28	109	333.83	111.1	335.70	336.50	-2.1	8,532	-0.02%	大買/大賣/
2018/09/27	53.1	329.67	54	331.89	320.00	-1	8,366	-0.01%
2018/09/26	35	342.75	34	342.56	344.00	1	8,331	0.01%
2018/09/25	83	345.46	75	349.04	348.50	8	8,202	0.10%
2018/09/21	55	326.28	72	324.80	331.50	-17	7,889	-0.22%
2018/09/20	51	299.16	38	299.78	301.50	13	7,700	0.17%
2018/09/19	46	301.36	58	293.91	291.50	-12	7,583	-0.16%
2018/09/18	39	293.42	28	294.11	291.50	11	7,552	0.15%
2018/09/17	44	310.27	41	308.45	306.00	3	7,493	0.04%
2018/09/14	68	298.46	71	301.21	314.00	-3	7,337	-0.04%
2018/09/13	51	292.27	51	292.94	285.50	0	7,191	0.00%
2018/09/12	81	300.59	82	300.68	294.00	-1	7,042	-0.01%
2018/09/11	57	308.78	66	308.41	314.50	-9	6,854	-0.13%
2018/09/10	46	308.19	36	310.33	301.00	10	6,685	0.15%
2018/09/07	28	355.95	23	361.52	334.00	5	6,490	0.08%
2018/09/06	18	361.67	15	363.90	364.50	3	6,290	0.05%
2018/09/05	14	355.25	14	356.00	352.00	0	6,239	0.00%
2018/09/04	15	354.57	15	352.10	354.00	0	6,213	0.00%
2018/09/03	52	358.99	56	358.73	355.00	-4	6,117	-0.07%
2018/08/31	29	392.98	30	393.70	392.00	-1	6,010	-0.02%
2018/08/30	64	410.07	73	408.92	405.50	-9	5,953	-0.15%
2018/08/29	44	389.94	46	388.10	394.00	-2	5,874	-0.03%
2018/08/28	61	386.84	58	386.03	384.00	3	5,878	0.05%
2018/08/27	39	385.60	40	384.75	389.00	-1	5,845	-0.02%
2018/08/24	57	373.75	58	373.65	368.00	-1	5,848	-0.02%
2018/08/23	26	383.79	25	384.38	387.50	1	5,850	0.02%
2018/08/22	69	384.46	68	383.92	382.00	1	5,934	0.02%
2018/08/21	23	378.52	29	379.05	393.00	-6	5,884	-0.10%
2018/08/20	107	369.99	103	368.39	366.00	4	5,792	0.07%	大買/大賣/
2018/08/17	5	407.20	3	398.67	393.50	2	5,632	0.04%
2018/08/16	33	399.23	35	402.27	409.50	-2	5,620	-0.04%
2018/08/15	14	402.18	11	400.55	399.50	3	5,601	0.05%
2018/08/14	69	403.59	71	405.05	419.00	-2	5,582	-0.04%
2018/08/13	23	409.35	21	412.38	404.50	2	5,472	0.04%
2018/08/10	11	450.36	12	442.48	449.00	-1	5,458	-0.02%
2018/08/09	47	450.95	45	452.26	438.00	2	5,486	0.04%
2018/08/08	66	476.93	62	478.07	464.50	4	5,522	0.07%
2018/08/07	21	502.12	22	498.41	505.00	-1	5,553	-0.02%
2018/08/06	6	474.92	12	478.81	485.50	-6	5,681	-0.11%
2018/08/03	25	466.16	25	466.72	475.00	0	5,806	0.00%
2018/08/02	27	475.12	43	473.64	479.00	-16	5,715	-0.28%
2018/08/01	31	501.74	25	503.88	504.00	6	5,685	0.11%
2018/07/31	6	520.00	6	521.17	517.00	0	5,673	0.00%
2018/07/30	29	521.17	29	523.03	523.00	0	5,675	0.00%
2018/07/27	33	530.33	30	529.57	541.00	3	5,696	0.05%
2018/07/26	89	542.06	40	537.42	536.00	49	5,742	0.85%
2018/07/25	5	523.40	6	523.52	530.00	-1	5,681	-0.02%
2018/07/24	21	502.14	19	504.16	513.00	2	5,654	0.04%
2018/07/23	37	492.35	73	492.10	498.00	-36	5,649	-0.64%
2018/07/20	15	535.11	45	521.51	511.00	-30	5,609	-0.53%
2018/07/19	78	524.44	47	530.79	534.00	31	5,531	0.56%
2018/07/18	3	504.33	3	509.00	504.00	0	5,504	0.00%
2018/07/17	1	513.00	3	509.00	500.00	-2	5,495	-0.04%
2018/07/16	0	0.00	3	519.01	520.00	-3	5,490	-0.05%
2018/07/13	1	517.00	31	512.65	512.00	-30	5,569	-0.54%
2018/07/12	4	516.50	4	512.25	510.00	0	5,587	0.00%
2018/07/11	9	511.89	9	513.11	514.00	0	5,616	0.00%
2018/07/10	36	523.72	14	521.29	521.00	22	5,676	0.39%
2018/07/09	41	505.18	36	509.78	513.00	5	5,778	0.09%
2018/07/06	49	478.15	68	481.18	493.50	-19	5,705	-0.33%
2018/07/05	27	456.35	42	452.83	449.00	-15	5,618	-0.27%
2018/07/04	50	462.00	34	468.12	455.00	16	5,605	0.29%
2018/07/03	12	482.67	11	486.42	485.50	1	5,552	0.02%
2018/07/02	51	492.47	46	495.58	482.00	5	5,554	0.09%
2018/06/29	37	498.99	27	498.31	507.00	10	5,526	0.18%
2018/06/28	16	516.94	24	519.58	505.00	-8	5,486	-0.15%
2018/06/27	30	519.23	66	518.18	528.00	-36	5,472	-0.66%
2018/06/26	57	513.37	36	504.92	501.00	21	5,420	0.39%
2018/06/25	6	490.42	6	483.00	490.50	0	5,367	0.00%
2018/06/22	8	495.44	5	493.80	492.00	3	5,387	0.06%
2018/06/21	1	498.00	9	500.56	514.00	-8	5,355	-0.15%
2018/06/20	12	489.71	5	500.80	491.50	7	5,376	0.13%
2018/06/19	3	508.00	3	506.00	505.00	0	5,417	0.00%
2018/06/15	51	524.84	46	522.24	519.00	5	5,434	0.09%
2018/06/14	4	521.76	13	522.69	529.00	-9	5,431	-0.17%
2018/06/13	10	526.50	7	522.71	516.00	3	5,460	0.05%
2018/06/12	23	565.04	1	562.00	546.00	22	5,540	0.40%
2018/06/11	4	555.75	2	541.00	551.00	2	5,489	0.04%
2018/06/08	3	535.00	6	540.83	542.00	-3	5,448	-0.06%
2018/06/07	1	568.68	3	566.00	554.00	-2	5,420	-0.04%
2018/06/06	70	570.86	72	565.79	567.00	-2	5,440	-0.04%
2018/06/05	5	548.40	2	555.00	560.00	3	5,434	0.06%
2018/06/04	31	568.55	30	568.33	564.00	1	5,369	0.02%
2018/06/01	17	580.65	12	584.75	571.00	5	5,380	0.09%
2018/05/31	173	632.29	185	617.59	593.00	-12	5,309	-0.23%	大買/大賣/
2018/05/30	132	602.98	150	616.35	621.00	-18	5,183	-0.35%	大買/大賣/
2018/05/29	66	587.62	68	585.78	584.00	-2	5,073	-0.04%
2018/05/28	3	581.67	5	581.39	575.00	-2	5,012	-0.04%
2018/05/25	65	563.17	77	565.42	568.00	-12	4,972	-0.24%
2018/05/24	23	534.52	24	537.25	544.00	-1	4,904	-0.02%
2018/05/23	25	540.04	25	539.20	538.00	0	4,852	0.00%
2018/05/22	52	546.77	51	549.76	542.00	1	4,766	0.02%
2018/05/21	62	562.21	42	561.83	561.00	20	4,740	0.42%
2018/05/18	17	562.82	15	564.67	561.00	2	4,711	0.04%
2018/05/17	143	581.64	154	575.86	560.00	-11	4,688	-0.23%	大買/大賣/
2018/05/16	164	614.66	168	622.02	580.00	-4	4,606	-0.09%	大買/大賣/
2018/05/15	115	588.31	52	587.58	580.00	63	4,474	1.41%	大買/
2018/05/14	106	564.37	92	573.49	583.00	14	4,405	0.32%	大買/
2018/05/11	76	533.13	112	528.33	530.00	-36	4,252	-0.85%	大賣/
2018/05/10	1	502.00	1	500.00	500.00	0	4,107	0.00%
2018/05/09	43	518.40	23	506.43	500.00	20	4,106	0.49%
2018/05/08	43	502.69	22	500.39	497.00	21	4,061	0.52%
2018/05/07	1	486.00	3	490.03	490.50	-2	4,035	-0.05%
2018/05/04	24	490.25	22	477.55	474.00	2	4,039	0.05%
2018/05/03	57	510.64	56	496.22	491.00	1	4,058	0.02%
2018/05/02	1	491.00	2	492.50	492.50	-1	4,034	-0.02%
2018/04/30	6	482.17	0	0.00	483.00	6	4,050	0.15%
2018/04/27	19	486.39	24	486.79	488.00	-5	4,112	-0.12%
2018/04/26	4	482.13	4	487.13	477.50	0	4,229	0.00%
2018/04/25	1	478.00	3	477.50	475.50	-2	4,248	-0.05%
2018/04/24	5	487.00	5	482.20	475.00	0	4,281	0.00%
2018/04/23	30	520.00	31	509.68	508.00	-1	4,248	-0.02%
2018/04/20	6	514.82	1	518.00	508.00	5	4,268	0.12%
2018/04/19	20	541.00	11	546.09	523.00	9	4,248	0.21%
2018/04/18	5	520.00	6.1	512.26	520.00	-1.1	4,163	-0.03%
2018/04/17	31	510.68	32	513.28	505.00	-1	4,186	-0.02%
2018/04/16	99	510.83	98	514.47	519.00	1	4,225	0.02%
2018/04/13	99	496.38	106	495.26	493.00	-7	4,196	-0.17%	大賣/
2018/04/12	10	471.70	11	468.18	475.00	-1	4,055	-0.02%
2018/04/11	14	466.36	13	469.98	465.00	1	4,120	0.02%
2018/04/10	14	468.11	13	466.19	458.50	1	4,164	0.02%
2018/04/09	24	468.73	29	465.90	472.00	-5	4,251	-0.12%
2018/04/03	14	456.29	13	453.65	464.00	1	4,209	0.02%
2018/04/02	11	445.59	10	451.10	449.50	1	4,213	0.02%
2018/03/31	0.1	457.00	0	0.00	455.00	0.1	4,237	0.00%
2018/03/30	6	468.92	6	470.75	470.00	0	4,282	0.00%
2018/03/29	14	465.61	17	468.68	463.50	-3	4,333	-0.07%
2018/03/28	16	465.34	16	462.75	464.00	0	4,310	0.00%
2018/03/27	47	470.21	49	471.56	472.00	-2	4,289	-0.05%
2018/03/26	4	449.25	3	448.50	452.00	1	4,301	0.02%
2018/03/23	13	450.73	9	455.22	443.50	4	4,316	0.09%
2018/03/22	32	473.06	75	476.28	469.00	-43	4,303	-1.00%
2018/03/21	6	463.58	7	465.71	459.50	-1	4,226	-0.02%
2018/03/20	7	456.21	6	453.53	458.00	1	4,227	0.02%
2018/03/19	6.1	465.95	8	470.63	449.50	-2	4,232	-0.05%
2018/03/16	107	461.03	67.1	456.16	460.00	40	4,192	0.95%	大買/
2018/03/15	2	441.50	2	442.00	443.00	0	4,104	0.00%
2018/03/14	2	438.00	2	440.25	441.50	0	4,184	0.00%
2018/03/13	4	447.22	2	446.75	443.00	2	4,320	0.05%
2018/03/12	32	434.13	77.1	441.17	440.00	-45.1	4,373	-1.03%
2018/03/09	71	433.33	25	428.30	426.50	46	4,372	1.05%
2018/03/08	34	429.72	36	426.25	425.50	-2	4,415	-0.04%
2018/03/07	31	428.50	32	425.58	422.50	-1	4,473	-0.02%
2018/03/06	8	412.44	11	412.68	417.00	-3	4,507	-0.07%
2018/03/05	2	406.00	2	404.00	402.00	0	4,602	0.00%
2018/03/02	8	413.56	1	413.50	409.00	7	4,618	0.15%
2018/03/01	5	420.00	6	420.25	421.50	-1	4,643	-0.02%
2018/02/27	1	424.96	1	421.00	426.00	0	4,686	0.00%
2018/02/26	2	421.50	2	427.00	419.00	0	4,705	0.00%
2018/02/22	5	422.00	6	422.42	424.00	-1	4,884	-0.02%
2018/02/21	3	424.50	2	423.25	421.00	1	5,035	0.02%
2018/02/12	3	406.33	4	408.38	405.50	-1	5,021	-0.02%
2018/02/09	11	401.05	14	395.68	402.00	-3	5,047	-0.06%
2018/02/08	17	421.97	12	423.75	415.00	5	5,024	0.10%
2018/02/07	0	0.00	4	426.25	433.00	-4	5,016	-0.08%
2018/02/06	9	409.22	3	413.67	394.00	6	5,086	0.12%
2018/02/05	2	431.25	1	431.00	437.00	1	5,229	0.02%
2018/02/02	3	443.50	5	445.00	445.00	-2	5,378	-0.04%
2018/02/01	3	449.50	5	451.01	451.00	-2	5,463	-0.04%
2018/01/31	29	432.91	30.1	439.58	446.00	-1.1	5,546	-0.02%
2018/01/30	44	440.81	47	442.09	440.50	-3	5,568	-0.05%
2018/01/29	23	441.57	24	444.29	438.50	-1	5,573	-0.02%
2018/01/26	36.1	447.38	33	454.98	438.00	3.1	5,604	0.05%
2018/01/25	23	455.56	23	466.89	452.50	0	5,576	0.00%
2018/01/24	11	468.41	12	472.20	468.50	-1	5,552	-0.02%
2018/01/23	18	470.86	19.1	471.38	467.50	-1.1	5,557	-0.02%
2018/01/22	25	478.68	37.1	459.24	479.00	-12.1	5,541	-0.22%
2018/01/19	5	440.41	5	445.00	442.00	0	5,490	0.00%
2018/01/18	10	441.00	9	440.56	439.00	1	5,512	0.02%
2018/01/17	24	427.10	23	429.91	427.50	1	5,514	0.02%
2018/01/16	16	437.59	16	431.69	433.00	0	5,546	0.00%
2018/01/15	27	429.17	28	431.09	432.00	-1	5,556	-0.02%
2018/01/12	16	428.13	16	428.88	433.00	0	5,644	0.00%
2018/01/11	22	422.95	31	420.50	431.50	-9	5,738	-0.16%
2018/01/10	9	425.22	9	428.22	417.00	0	5,738	0.00%
2018/01/09	15	442.23	14	443.43	445.50	1	5,716	0.02%
2018/01/08	5	434.70	5	434.30	435.00	0	5,727	0.00%
2018/01/05	15	437.87	18.1	444.03	433.50	-3.1	5,733	-0.05%
2018/01/04	2	434.89	3	434.00	430.00	-1	5,747	-0.02%
2018/01/03	51	430.03	45.4	426.01	429.00	5.6	5,736	0.10%
2018/01/02	8	397.88	5	399.30	399.00	3	5,672	0.05%

環球晶10月營收創今年新高美國德州廠成關鍵布局Anue鉅亨－13天前

環球晶

...詳全文

中美晶10月營收年月雙增環球晶創今年新高UDN聯合新聞網－14天前

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

電價調漲效應現！半導體業毛利遇壓北美廠比台灣便宜UDN聯合新聞網－14天前

環球晶

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

環球晶

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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