國巨 (2327)-富邦-中壢券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
615
漲跌
▼9
漲幅
-1.44%
成交量
1,869張
產業
上市電子零組件類股▼0.98%
1871人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2.1	615.15	0	615.00	615.00	2.1	2,414	0.09%
2024/04/24	0	0.00	13.2	618.11	624.00	-13.2	2,408	-0.55%
2024/04/23	0.1	604.11	5	607.20	607.00	-4.9	2,442	-0.20%
2024/04/22	3	601.33	1.1	605.36	599.00	1.9	2,430	0.08%
2024/04/19	2.1	587.55	2.1	587.28	588.00	0	2,393	0.00%
2024/04/18	1	589.08	0	592.00	593.00	1	2,348	0.04%
2024/04/17	0	595.00	1	592.00	593.00	-1	2,342	-0.04%
2024/04/16	5.1	583.93	24	588.71	585.00	-18.9	2,348	-0.80%
2024/04/15	13.5	604.42	1	608.01	602.00	12.5	2,322	0.54%
2024/04/12	2.2	619.15	11.8	619.66	618.00	-9.6	2,286	-0.42%
2024/04/11	3.1	610.41	61.7	609.05	609.00	-58.6	2,256	-2.60%
2024/04/10	3.1	619.37	7.8	622.69	621.00	-4.7	2,230	-0.21%
2024/04/09	2.6	617.76	2	620.94	615.00	0.6	2,228	0.03%
2024/04/08	4.2	624.31	3	627.67	617.00	1.2	2,225	0.05%
2024/04/03	3.3	613.93	6	618.67	614.00	-2.7	2,189	-0.13%
2024/04/02	66.4	616.01	7	615.99	616.00	59.4	2,171	2.73%
2024/04/01	17	620.82	16	615.12	622.00	1	2,135	0.05%
2024/03/29	2	592.00	1.2	598.12	591.00	0.8	2,016	0.04%
2024/03/28	0.1	592.00	4	592.25	594.00	-3.9	2,012	-0.19%
2024/03/27	0.5	579.00	0	0.00	581.00	0.5	2,001	0.02%
2024/03/26	0.3	582.89	3	581.00	577.00	-2.7	2,007	-0.13%
2024/03/25	3.2	588.40	0	0.00	582.00	3.2	1,987	0.16%
2024/03/22	0	0.00	2.3	583.28	588.00	-2.3	1,970	-0.12%
2024/03/21	0.8	573.51	2.4	573.54	585.00	-1.6	1,958	-0.08%
2024/03/20	3	581.67	0	0.00	579.00	3	1,938	0.15%
2024/03/19	1.2	578.82	3.2	580.31	578.00	-2	2,018	-0.10%
2024/03/18	0	0.00	1.2	587.38	586.00	-1.2	2,040	-0.06%
2024/03/15	0.3	578.52	2.2	579.55	583.00	-1.9	2,079	-0.09%
2024/03/14	0.2	580.42	5	586.98	584.00	-4.9	2,123	-0.23%
2024/03/13	1.6	582.16	3.3	584.38	583.00	-1.7	2,121	-0.08%
2024/03/12	2.5	573.34	13.2	574.58	578.00	-10.7	2,092	-0.51%
2024/03/11	1	566.01	2.9	565.14	566.00	-1.9	2,078	-0.09%
2024/03/08	4	563.03	11.2	566.04	565.00	-7.2	2,087	-0.34%
2024/03/07	0	557.00	0	0.00	556.00	0	2,034	0.00%
2024/03/06	0	0.00	2.1	555.10	556.00	-2.1	2,040	-0.10%
2024/03/05	1.1	550.18	1.8	552.56	549.00	-0.7	2,074	-0.03%
2024/03/04	2.1	564.15	1	556.02	556.00	1.1	2,094	0.05%
2024/03/01	26.2	566.45	12.1	570.41	563.00	14.1	2,148	0.66%
2024/02/29	4.1	554.68	3.1	555.98	558.00	1	2,085	0.05%
2024/02/27	1	539.00	0	0.00	539.00	1	2,137	0.05%
2024/02/26	1	547.88	2.1	545.98	547.00	-1	2,124	-0.05%
2024/02/23	4.1	545.00	1	542.10	541.00	3.1	2,119	0.15%
2024/02/22	0	0.00	3	555.67	552.00	-3	2,101	-0.14%
2024/02/21	3	555.67	0	557.33	556.00	3	2,096	0.14%
2024/02/20	1.2	553.74	0	0.00	554.00	1.2	2,090	0.06%
2024/02/19	2	544.08	1.1	546.00	551.00	1	2,097	0.05%
2024/02/16	5.5	541.97	2	541.50	543.00	3.5	2,094	0.17%
2024/02/15	1	556.00	0	0.00	551.00	1	2,067	0.05%
2024/02/05	0	549.86	0	553.00	550.00	0	2,061	0.00%
2024/02/02	0.1	555.00	0	0.00	555.00	0.1	2,047	0.00%
2024/02/01	1	549.00	0	0.00	552.00	1	2,039	0.05%
2024/01/31	0.2	551.00	0	551.00	552.00	0.2	2,025	0.01%
2024/01/30	2	550.00	0	0.00	550.00	2	2,035	0.10%
2024/01/29	0.1	558.00	0	0.00	558.00	0.1	2,030	0.00%
2024/01/26	2.2	552.73	0	0.00	552.00	2.2	2,033	0.11%
2024/01/25	0	0.00	2	556.00	556.00	-2	2,054	-0.10%
2024/01/24	2.1	554.05	0	0.00	553.00	2.1	2,098	0.10%
2024/01/23	1.6	559.76	0	0.00	560.00	1.6	2,114	0.08%
2024/01/22	4	556.75	0	0.00	556.00	4	2,117	0.19%
2024/01/19	3.1	558.69	0	0.00	564.00	3.1	2,127	0.15%
2024/01/18	1	559.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	12.2	566.68	10	585.30	559.00	2.2	2,125	0.10%
2024/01/16	5	565.81	2	566.50	564.00	3	2,054	0.15%
2024/01/15	1.1	575.82	3.2	569.92	576.00	-2.1	2,039	-0.10%
2024/01/11	6	554.00	2	556.50	554.00	4	2,046	0.20%
2024/01/10	2	554.50	12	553.83	555.00	-10	2,064	-0.48%
2024/01/09	3	569.27	0	0.00	565.00	3	2,090	0.15%
2024/01/08	11.1	571.02	0.4	574.00	572.00	10.7	2,080	0.51%
2024/01/05	0.1	577.00	0.1	578.00	572.00	0	2,086	0.00%
2024/01/04	4.2	577.12	0.4	580.28	577.00	3.8	2,125	0.18%
2024/01/03	4.4	578.95	0	0.00	578.00	4.4	2,127	0.21%
2024/01/02	2.1	588.67	0	596.00	587.00	2.1	2,110	0.10%
2023/12/29	0	0.00	0.3	594.00	597.00	-0.3	2,097	-0.01%
2023/12/28	0.1	601.00	0	596.00	597.00	0.1	2,110	0.00%
2023/12/27	0	0.00	1	602.00	601.00	-1	2,114	-0.05%
2023/12/26	5	596.00	1	601.00	600.00	4	2,124	0.19%
2023/12/25	0	593.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	6	595.83	2.1	596.96	596.00	3.9	2,130	0.18%
2023/12/21	6.5	608.22	3	607.01	607.00	3.5	2,113	0.16%
2023/12/20	0	613.00	0	617.00	614.00	0	2,114	0.00%
2023/12/19	1	621.00	3.1	620.54	616.00	-2.1	2,106	-0.10%
2023/12/18	4	619.51	2	618.50	620.00	2	2,095	0.10%
2023/12/15	1	628.02	1.3	630.30	633.00	-0.3	2,091	-0.01%
2023/12/14	8.1	629.12	28	627.90	634.00	-19.9	2,058	-0.97%
2023/12/13	4.1	608.89	1.1	621.73	605.00	3	1,990	0.15%
2023/12/12	3	615.67	8.2	621.82	619.00	-5.1	1,991	-0.26%
2023/12/11	4.1	610.96	17.3	612.74	614.00	-13.2	1,943	-0.68%
2023/12/08	2	602.00	4.1	601.47	601.00	-2	1,894	-0.11%
2023/12/07	0.2	595.00	0.2	594.16	595.00	0	1,905	0.00%
2023/12/06	4.1	592.75	1	604.00	595.00	3.1	1,901	0.16%
2023/12/05	1.1	600.62	1.2	600.00	600.00	-0.1	1,877	-0.01%
2023/12/04	0.2	596.00	2.2	599.09	599.00	-2	1,861	-0.11%
2023/12/01	3.3	592.53	4.1	596.47	597.00	-0.8	1,862	-0.04%
2023/11/30	5	599.00	4	599.74	601.00	1	1,869	0.05%
2023/11/29	1.1	595.10	4.2	597.40	599.00	-3.1	1,847	-0.17%
2023/11/28	6.2	592.56	18.2	589.47	594.00	-12.1	1,921	-0.63%
2023/11/27	1.1	567.28	3.9	574.49	571.00	-2.8	1,861	-0.15%
2023/11/24	2	574.48	10.1	571.83	575.00	-8	1,859	-0.43%
2023/11/23	0	548.75	0	0.00	545.00	0	1,763	0.00%
2023/11/22	0	0.00	1	549.00	550.00	-1	1,777	-0.06%
2023/11/21	1	545.02	1.1	550.91	550.00	-0.1	1,781	-0.01%
2023/11/20	2.1	540.59	0.6	542.00	543.00	1.6	1,779	0.09%
2023/11/17	3	540.67	1	549.00	547.00	2	1,777	0.11%
2023/11/16	1	541.00	0	0.00	545.00	1	1,780	0.06%
2023/11/15	2	549.00	12	555.66	548.00	-10	1,768	-0.57%
2023/11/14	9.1	548.32	1.1	559.45	546.00	8	1,764	0.45%
2023/11/13	1	555.99	7.2	555.39	557.00	-6.2	1,781	-0.35%
2023/11/10	2.1	540.05	0	0.00	545.00	2.1	1,771	0.12%
2023/11/09	13.3	544.43	0	0.00	545.00	13.3	1,778	0.75%
2023/11/08	0.1	549.00	0.1	552.71	549.00	-0.1	1,796	0.00%
2023/11/07	1	557.00	4.1	556.34	557.00	-3.1	1,799	-0.17%
2023/11/06	1	544.00	1.1	552.91	551.00	-0.1	1,789	-0.01%
2023/11/03	0.1	545.00	2.3	549.45	549.00	-2.3	1,785	-0.13%
2023/11/02	1.6	544.00	3	548.65	547.00	-1.4	1,778	-0.08%
2023/11/01	4.1	536.85	29.2	541.87	538.00	-25.1	1,760	-1.43%
2023/10/31	10.1	528.11	0	0.00	526.00	10.1	1,721	0.59%
2023/10/30	0	0.00	4	538.75	539.00	-4	1,730	-0.23%
2023/10/27	2	534.99	17.2	532.71	534.00	-15.1	1,733	-0.87%
2023/10/26	17.1	510.88	2.7	508.89	510.00	14.4	1,725	0.83%
2023/10/25	0.5	522.00	1	524.00	521.00	-0.5	1,743	-0.03%
2023/10/24	4.2	525.02	0	0.00	525.00	4.2	1,751	0.24%
2023/10/23	4.6	529.62	1.6	537.40	530.00	3	1,790	0.17%
2023/10/20	11	531.45	1	530.07	530.00	10	1,796	0.56%
2023/10/19	0	0.00	2	547.00	549.00	-2	1,820	-0.11%
2023/10/18	1	546.00	10.6	553.13	550.00	-9.6	1,839	-0.52%
2023/10/17	0	550.00	2.1	548.98	547.00	-2.1	1,808	-0.11%
2023/10/16	0	0.00	1	542.00	536.00	-1	1,782	-0.06%
2023/10/13	1	540.00	2	544.50	542.00	-1	1,824	-0.05%
2023/10/12	3	538.33	13.1	539.36	543.00	-10.1	1,840	-0.55%
2023/10/11	0	0.00	1	530.99	527.00	-1	1,801	-0.06%
2023/10/05	0	0.00	8.3	528.64	530.00	-8.3	1,819	-0.46%
2023/10/04	2	511.50	0	518.00	521.00	2	1,828	0.11%
2023/10/03	19	523.74	0	0.00	520.00	19	1,822	1.04%
2023/10/02	0	0.00	2	529.99	533.00	-2	1,829	-0.11%
2023/09/28	3	522.67	3.1	526.26	525.00	-0.1	1,831	-0.01%
2023/09/27	1	520.00	0.1	520.00	523.00	0.9	1,852	0.05%
2023/09/26	1	519.98	5	521.99	521.00	-4	1,874	-0.21%
2023/09/25	1	520.00	1	524.91	521.00	0	1,881	0.00%
2023/09/22	0	514.00	2.3	519.57	521.00	-2.3	1,870	-0.12%
2023/09/21	1	514.00	2	519.00	518.00	-1	1,882	-0.05%
2023/09/20	2	516.50	2	520.99	520.00	0	1,877	0.00%
2023/09/19	2	522.00	2.2	522.15	520.00	-0.2	1,880	-0.01%
2023/09/18	1.1	523.15	5.2	524.77	525.00	-4.1	1,903	-0.22%
2023/09/15	2.1	515.76	10.1	518.01	522.00	-8	1,898	-0.42%
2023/09/14	2	508.00	0	0.00	512.00	2	1,870	0.11%
2023/09/13	0	0.00	1	514.00	506.00	-1	1,881	-0.05%
2023/09/12	6	511.33	14.1	510.56	514.00	-8.1	1,892	-0.43%
2023/09/11	1	505.00	2.1	506.47	500.00	-1.1	1,896	-0.06%
2023/09/08	0.1	500.00	2	500.00	502.00	-2	1,918	-0.10%
2023/09/07	0	0.00	2	506.00	502.00	-2	1,945	-0.10%
2023/09/06	2	501.50	0	0.00	505.00	2	1,973	0.10%
2023/09/05	1	504.00	12.2	505.15	508.00	-11.2	1,979	-0.56%
2023/09/04	0	0.00	7	504.00	497.50	-7	1,991	-0.35%
2023/09/01	9	503.56	33.5	503.57	499.50	-24.5	1,977	-1.24%
2023/08/31	0	0.00	1	486.50	485.00	-1	1,904	-0.05%
2023/08/30	0	0.00	4	484.13	482.50	-4	1,928	-0.21%
2023/08/29	0	477.00	1	480.00	479.00	-1	1,976	-0.05%
2023/08/28	0	0.00	6	477.00	478.00	-6	2,013	-0.30%
2023/08/25	0	0.00	2.5	468.62	470.00	-2.5	2,122	-0.12%
2023/08/24	1	468.50	1	473.00	471.50	0	2,210	0.00%
2023/08/23	0	469.00	3	469.83	470.50	-3	2,265	-0.13%
2023/08/22	2	464.75	6	465.25	466.00	-4	2,359	-0.17%
2023/08/21	1	455.00	0	0.00	456.50	1	2,419	0.04%
2023/08/18	0.1	460.00	9.1	459.55	461.50	-9	2,467	-0.36%
2023/08/17	0	458.50	1	455.00	457.00	-1	2,495	-0.04%
2023/08/16	3.4	448.10	0	451.50	448.50	3.3	2,520	0.13%
2023/08/15	5.1	457.48	1	459.00	453.00	4.1	2,548	0.16%
2023/08/14	3.1	459.63	0	0.00	457.00	3.1	2,577	0.12%
2023/08/11	0	469.75	1	471.50	470.00	-1	2,588	-0.04%
2023/08/10	0	0.00	5.2	467.33	467.00	-5.2	2,590	-0.20%
2023/08/09	0	0.00	2	469.75	465.50	-2	2,594	-0.08%
2023/08/08	2.1	463.99	0	0.00	463.50	2.1	2,598	0.08%
2023/08/07	0.1	465.52	2.4	467.13	468.00	-2.3	2,609	-0.09%
2023/08/04	0.1	463.50	0	0.00	464.00	0.1	2,621	0.01%
2023/08/02	0.1	462.00	8	462.31	463.00	-7.9	2,653	-0.30%
2023/08/01	8.5	460.30	0	0.00	461.50	8.5	2,637	0.32%
2023/07/31	10.2	464.73	0	0.00	459.50	10.2	2,652	0.39%
2023/07/28	4	469.13	12.3	468.75	471.50	-8.3	2,642	-0.31%
2023/07/27	1	455.04	1.4	456.00	456.00	-0.4	2,603	-0.01%
2023/07/26	11.6	450.22	3	450.00	449.50	8.6	2,598	0.33%
2023/07/25	1	460.51	0	0.00	461.50	1	2,565	0.04%
2023/07/24	8.2	459.33	2	458.00	457.50	6.2	2,572	0.24%
2023/07/21	5.4	475.22	1.2	481.42	473.50	4.2	2,539	0.16%
2023/07/20	1.1	487.56	0	0.00	485.00	1.1	2,540	0.04%
2023/07/19	3.2	486.25	1	488.53	486.00	2.2	2,551	0.09%
2023/07/18	15.3	491.88	4	493.50	489.00	11.3	2,621	0.43%
2023/07/17	2.1	502.95	13.2	502.21	503.00	-11.2	2,606	-0.43%
2023/07/14	3.1	493.98	2	496.23	495.50	1.1	2,601	0.04%
2023/07/13	4	492.75	1.7	500.74	491.00	2.3	2,614	0.09%
2023/07/12	1	493.50	1.1	494.18	497.00	-0.1	2,614	0.00%
2023/07/11	6	496.75	10.4	496.00	496.50	-4.4	2,667	-0.16%
2023/07/10	4.2	487.82	1	487.50	485.00	3.2	2,705	0.12%
2023/07/06	0	0.00	2	490.74	489.00	-2	2,755	-0.07%
2023/07/05	2.5	492.54	3	495.33	487.50	-0.6	2,786	-0.02%
2023/07/04	3	496.34	3	498.99	497.50	0	2,763	0.00%
2023/07/03	0	499.00	5.5	500.14	499.50	-5.5	2,747	-0.20%
2023/06/30	1	492.50	0	0.00	491.50	1	2,748	0.04%
2023/06/29	0.1	495.00	1	496.00	495.00	-1	2,752	-0.03%
2023/06/28	0	0.00	0.1	490.50	488.00	-0.1	2,753	0.00%
2023/06/27	3.6	486.55	0.3	490.00	487.00	3.3	2,787	0.12%
2023/06/26	6	486.58	1	486.00	486.00	5	2,801	0.18%
2023/06/21	9.5	492.88	0	0.00	491.00	9.5	2,822	0.33%
2023/06/20	4	497.00	3	497.67	496.00	1	2,833	0.04%
2023/06/19	3.2	499.70	0	0.00	498.00	3.2	2,844	0.11%
2023/06/16	0.1	505.00	3	508.67	506.00	-2.9	2,851	-0.10%
2023/06/15	5.1	508.04	9.3	508.89	510.00	-4.1	2,843	-0.15%
2023/06/14	2.5	500.00	5.2	498.96	499.50	-2.7	2,833	-0.10%
2023/06/13	2.3	494.43	2	493.25	495.00	0.3	2,851	0.01%
2023/06/12	15.1	489.54	2.1	489.05	488.00	13	2,910	0.45%
2023/06/09	4	492.76	3	493.00	492.50	1	2,944	0.03%
2023/06/08	14.4	497.08	3.1	496.03	494.00	11.3	2,967	0.38%
2023/06/07	4	503.50	3	505.67	504.00	1	3,005	0.03%
2023/06/06	23.2	507.94	6.7	505.45	502.00	16.5	3,017	0.55%
2023/06/05	4.3	514.44	18.2	517.58	519.00	-13.8	2,987	-0.46%
2023/06/02	0	0.00	7	505.86	506.00	-7	2,963	-0.24%
2023/06/01	6.1	499.93	0	0.00	500.00	6.1	2,944	0.21%
2023/05/31	1.1	500.00	9	504.89	508.00	-8	2,953	-0.27%
2023/05/30	12.2	497.50	1	500.00	496.00	11.2	2,868	0.39%
2023/05/29	2.1	506.46	6.2	507.29	508.00	-4.1	2,835	-0.15%
2023/05/26	6.1	500.26	1	499.50	502.00	5.1	2,797	0.18%
2023/05/25	0.1	497.00	4.1	496.49	507.00	-4.1	2,742	-0.15%
2023/05/24	2	487.75	0.1	491.50	492.50	2	2,711	0.07%
2023/05/23	1.1	494.86	1	496.00	493.50	0.1	2,689	0.00%
2023/05/22	7.1	489.02	1	492.50	493.00	6.1	2,684	0.23%
2023/05/19	1	501.00	0	504.00	495.50	1	2,674	0.04%
2023/05/18	0	0.00	3.2	494.47	500.00	-3.2	2,777	-0.11%
2023/05/17	1.1	489.21	0.5	492.50	488.50	0.6	2,793	0.02%
2023/05/16	1.1	492.80	0	0.00	491.00	1.1	2,854	0.04%
2023/05/15	2.1	487.91	0	0.00	488.00	2.1	2,865	0.07%
2023/05/12	2	491.25	1.8	491.56	496.00	0.2	2,884	0.01%
2023/05/11	2	491.25	1.8	491.56	490.00	0.2	2,961	0.01%
2023/05/10	3.1	494.02	0	496.00	494.50	3	2,965	0.10%
2023/05/09	2	493.26	1	491.00	500.00	1	2,957	0.03%
2023/05/08	0	0.00	1	506.00	504.00	-1	2,943	-0.03%
2023/05/05	17	506.59	21.1	506.52	506.00	-4.1	2,957	-0.14%
2023/05/04	4	491.13	0	0.00	493.50	4	2,967	0.13%
2023/05/03	0.1	497.50	0	0.00	498.00	0.1	2,986	0.00%
2023/05/02	1	502.00	1	504.00	502.00	0	3,036	0.00%
2023/04/28	0	498.00	2	498.75	496.00	-2	3,122	-0.06%
2023/04/27	1	495.50	0	0.00	492.00	1	3,153	0.03%
2023/04/26	1	494.46	0	0.00	495.00	1	3,150	0.03%
2023/04/25	4.5	489.35	1	500.00	490.50	3.5	3,155	0.11%
2023/04/24	2	502.00	1	507.00	507.00	1	3,135	0.03%
2023/04/21	27.6	502.75	46.1	497.85	495.50	-18.5	3,149	-0.59%
2023/04/20	4.7	524.47	4	519.00	518.00	0.7	3,144	0.02%
2023/04/19	3	534.00	2	538.99	535.00	1	3,233	0.03%
2023/04/18	8.1	543.46	5	547.20	538.00	3.1	3,290	0.09%
2023/04/17	22.1	543.30	2	550.00	542.00	20.1	3,321	0.61%
2023/04/14	4	553.75	17.1	554.18	553.00	-13.1	3,301	-0.40%
2023/04/13	28	546.32	3.1	546.64	542.00	25	3,262	0.76%
2023/04/12	9	542.00	25.7	540.32	542.00	-16.7	3,214	-0.52%
2023/04/11	4	527.00	1	528.00	527.00	3	3,148	0.10%
2023/04/10	3.1	532.61	19.1	531.89	530.00	-16	3,136	-0.51%
2023/04/07	1	516.00	0	0.00	516.00	1	3,105	0.03%
2023/04/06	3	522.32	1	517.00	520.00	2	3,098	0.07%
2023/03/31	2	531.00	12	529.00	529.00	-10	3,095	-0.32%
2023/03/30	7	518.71	1	519.00	520.00	6	3,086	0.19%
2023/03/29	14	524.71	0	520.00	520.00	14	3,103	0.45%
2023/03/28	0	530.00	4.1	532.70	531.00	-4	3,146	-0.13%
2023/03/27	2	531.98	7.9	531.90	533.00	-5.9	3,138	-0.19%
2023/03/24	6	526.83	13	524.84	527.00	-7	3,153	-0.22%
2023/03/23	8.1	512.91	15.2	514.88	517.00	-7.1	3,147	-0.23%
2023/03/22	1	507.00	5	507.20	505.00	-4	3,139	-0.13%
2023/03/21	4.1	504.05	4	507.75	505.00	0.1	3,160	0.00%
2023/03/20	2	500.50	12	499.13	500.00	-10	3,157	-0.32%
2023/03/17	11.3	491.13	9.2	491.34	496.00	2.2	3,177	0.07%
2023/03/16	10.2	484.71	5.3	485.11	486.50	4.9	3,182	0.15%
2023/03/15	17.3	498.10	15.1	500.60	492.00	2.2	3,179	0.07%
2023/03/14	11.7	509.70	2	506.00	505.00	9.7	3,132	0.31%
2023/03/13	3.1	508.46	1	519.00	519.00	2.1	3,134	0.07%
2023/03/10	10.3	524.69	2	525.49	518.00	8.3	3,165	0.26%
2023/03/09	13.1	543.72	1	542.00	541.00	12.1	3,173	0.38%
2023/03/08	6.1	551.03	0	553.00	550.00	6.1	3,208	0.19%
2023/03/07	2	559.50	4.1	558.16	559.00	-2.1	3,204	-0.07%
2023/03/06	16	552.25	18.2	551.03	557.00	-2.2	3,199	-0.07%
2023/03/03	5.1	542.37	11	546.36	539.00	-6	3,168	-0.19%
2023/03/02	3	535.67	3	534.66	531.00	0	3,150	0.00%
2023/03/01	4.2	533.20	1	540.00	538.00	3.2	3,141	0.10%
2023/02/24	3.1	540.92	3	540.32	538.00	0.1	3,104	0.00%
2023/02/23	2.1	538.54	18	541.11	543.00	-16	3,113	-0.51%
2023/02/22	13.5	543.55	5	541.40	541.00	8.5	3,120	0.27%
2023/02/21	4.3	560.41	1.7	559.30	560.00	2.7	3,121	0.09%
2023/02/20	5.4	562.82	6.8	566.15	561.00	-1.4	3,188	-0.04%
2023/02/17	6.5	568.31	16.3	570.72	569.00	-9.8	3,234	-0.30%
2023/02/16	10	569.71	32.1	568.29	575.00	-22	3,252	-0.68%
2023/02/15	20	542.25	9.3	542.88	545.00	10.7	3,223	0.33%
2023/02/14	52.6	541.14	71.6	538.11	540.00	-19	3,220	-0.59%
2023/02/13	1	509.00	3	513.00	516.00	-2	3,261	-0.06%
2023/02/10	2.4	510.20	4.6	510.99	516.00	-2.2	3,293	-0.07%
2023/02/09	27.6	515.10	6	514.84	511.00	21.6	3,308	0.65%
2023/02/08	2	533.50	3	534.67	531.00	-1	3,286	-0.03%
2023/02/07	2	533.50	2.2	532.75	529.00	-0.2	3,329	-0.01%
2023/02/06	13	532.62	1	535.01	533.00	12	3,371	0.36%
2023/02/03	2	542.39	4.2	539.70	540.00	-2.2	3,427	-0.06%
2023/02/02	27.1	537.07	3.1	545.95	541.00	24	3,458	0.69%
2023/02/01	0	539.00	1	543.92	540.00	-1	3,470	-0.03%
2023/01/31	1	540.00	18.3	538.58	540.00	-17.3	3,468	-0.50%
2023/01/30	1	530.00	4.6	536.77	532.00	-3.6	3,436	-0.11%
2023/01/17	1.2	517.65	7	518.14	519.00	-5.8	3,372	-0.17%
2023/01/16	0	0.00	0	513.00	513.00	0	3,347	0.00%
2023/01/13	6	516.99	1.5	513.00	514.00	4.5	3,380	0.13%
2023/01/12	4.3	523.17	2.1	525.06	520.00	2.1	3,399	0.06%
2023/01/11	7	527.00	2	536.44	528.00	5	3,430	0.15%
2023/01/10	4	527.77	14.2	530.09	535.00	-10.2	3,429	-0.30%
2023/01/09	2.4	516.17	18.2	516.68	525.00	-15.8	3,404	-0.46%
2023/01/06	3	497.33	9.2	494.59	496.00	-6.2	3,316	-0.19%
2023/01/05	1	480.01	15.1	479.27	485.50	-14.1	3,296	-0.43%
2023/01/04	0	0.00	1	465.99	465.00	-1	3,310	-0.03%
2023/01/03	1	462.00	8	462.88	465.50	-7	3,399	-0.21%
2022/12/30	4	451.00	1	462.50	451.00	3	3,420	0.09%
2022/12/29	2	455.50	2	452.00	455.50	0	3,424	0.00%
2022/12/28	3	460.17	0	0.00	458.00	3	3,456	0.09%
2022/12/27	5	463.73	12	470.29	464.50	-7	3,470	-0.20%
2022/12/26	0	0.00	2	465.25	462.50	-2	3,473	-0.06%
2022/12/23	3	457.00	6	459.17	460.00	-3	3,489	-0.09%
2022/12/22	7	466.71	7.3	467.25	466.50	-0.3	3,506	-0.01%
2022/12/21	0.4	459.29	0	0.00	454.50	0.4	3,514	0.01%
2022/12/20	3.4	471.29	4	474.38	455.50	-0.6	3,547	-0.02%
2022/12/19	14.2	476.79	21	475.36	472.00	-6.8	3,539	-0.19%
2022/12/16	25.5	485.87	1	486.98	480.50	24.5	3,536	0.69%
2022/12/15	7	495.57	19	493.50	495.00	-12	3,506	-0.34%
2022/12/14	0	0.00	23.1	483.50	486.00	-23.1	3,532	-0.65%
2022/12/13	18.1	477.15	2	484.50	474.00	16.1	3,606	0.45%
2022/12/12	19	482.58	12	483.12	485.50	7	3,583	0.20%
2022/12/09	6.1	482.25	7	489.57	479.00	-0.9	3,600	-0.02%
2022/12/08	3	476.83	6.1	479.75	478.50	-3.1	3,599	-0.09%
2022/12/07	11	482.68	0.6	489.82	484.50	10.4	3,592	0.29%
2022/12/06	23	495.74	1	498.47	491.00	22	3,580	0.61%
2022/12/05	2	502.49	15.9	499.62	502.00	-13.9	3,582	-0.39%
2022/12/02	3	490.50	8.6	483.83	489.50	-5.6	3,542	-0.16%
2022/12/01	10.1	473.78	15.1	476.67	473.00	-4.9	3,544	-0.14%
2022/11/30	4	453.17	33	453.37	463.00	-29	3,479	-0.83%
2022/11/29	3.4	436.72	1	436.50	438.00	2.4	3,419	0.07%
2022/11/28	1	439.00	0	439.00	437.50	1	3,412	0.03%
2022/11/25	4.1	446.90	3	452.83	445.00	1.1	3,397	0.03%
2022/11/24	2	447.75	6.6	451.29	452.00	-4.6	3,392	-0.14%
2022/11/23	25.2	452.95	8	459.17	449.00	17.2	3,382	0.51%
2022/11/22	4.3	454.57	2	458.50	458.00	2.3	3,373	0.07%
2022/11/21	4.1	454.04	27	459.65	454.00	-22.9	3,392	-0.68%
2022/11/18	35.3	456.79	1	467.00	453.50	34.3	3,373	1.02%
2022/11/17	14	461.97	10.9	465.08	466.00	3.2	3,349	0.09%
2022/11/16	29	453.03	31.1	459.24	461.00	-2.1	3,355	-0.06%
2022/11/15	3	454.83	23.1	453.02	455.00	-20.1	3,294	-0.61%
2022/11/14	23	441.70	0	439.50	439.50	23	3,241	0.71%
2022/11/11	1	447.48	12.9	447.89	445.50	-11.9	3,187	-0.37%
2022/11/10	4.6	421.19	6.1	420.90	421.50	-1.5	3,081	-0.05%
2022/11/09	3	419.16	22.6	411.85	424.00	-19.6	3,065	-0.64%
2022/11/08	6	393.83	31.6	392.63	393.50	-25.6	3,012	-0.85%
2022/11/07	16	384.53	0.1	384.47	382.00	15.9	2,984	0.53%
2022/11/04	4	385.00	4.1	391.13	389.50	-0.1	2,986	0.00%
2022/11/03	10.5	382.26	16.6	389.98	389.50	-6.1	2,937	-0.21%
2022/11/02	4	379.50	3	382.67	381.50	1	2,891	0.03%
2022/11/01	2	361.32	5	375.20	379.00	-3	2,863	-0.10%
2022/10/31	1.2	338.03	9.8	356.13	367.00	-8.6	2,807	-0.30%
2022/10/19	9.1	272.61	6.1	268.76	268.00	3.1	2,763	0.11%
2022/10/18	3.3	280.66	0.4	280.00	278.50	2.9	2,727	0.11%
2022/10/17	1.1	273.31	7	272.07	278.50	-6	2,718	-0.22%
2022/10/14	7	275.57	12	277.54	277.50	-5	2,742	-0.18%
2022/10/13	3	266.51	1	271.50	264.00	2	2,756	0.07%
2022/10/12	3.2	270.78	0	0.00	270.50	3.2	2,754	0.12%
2022/10/11	1.4	279.46	0	0.00	272.50	1.4	2,742	0.05%
2022/10/07	3.1	288.32	6	288.08	287.00	-2.9	2,735	-0.11%
2022/10/06	2	296.00	2	292.50	294.50	0	2,719	0.00%
2022/10/05	1	296.50	7.2	295.59	297.50	-6.2	2,752	-0.22%
2022/10/04	2	287.50	1	287.50	287.50	1	2,772	0.04%
2022/10/03	47	277.17	11.9	278.32	281.00	35.1	2,786	1.26%
2022/09/30	3.2	264.11	44	265.35	269.00	-40.8	2,830	-1.44%
2022/09/29	15.5	276.43	16	271.97	271.00	-0.5	2,818	-0.02%
2022/09/28	11.1	290.46	8.2	288.25	285.00	2.9	2,767	0.10%
2022/09/27	1.1	300.82	0	0.00	300.00	1.1	2,795	0.04%
2022/09/26	4.1	301.74	7	302.93	297.00	-3	2,853	-0.10%
2022/09/23	2.1	318.66	2	319.50	315.50	0.1	2,928	0.00%
2022/09/22	1.1	321.59	0	0.00	322.50	1.1	2,962	0.04%
2022/09/21	11	327.05	0	0.00	327.50	11	2,977	0.37%
2022/09/20	0.2	334.32	1	336.00	333.50	-0.8	2,976	-0.03%
2022/09/19	3	336.67	2.1	335.48	335.50	0.9	2,983	0.03%
2022/09/16	1	333.50	2	334.25	332.00	-1	2,991	-0.03%
2022/09/15	5	336.00	9.3	336.72	338.00	-4.3	2,977	-0.14%
2022/09/14	3.1	323.18	0	0.00	325.00	3.1	2,956	0.10%
2022/09/13	0	0.00	7.1	333.83	333.00	-7.1	2,951	-0.24%
2022/09/12	2	339.50	3	338.67	333.00	-1	2,987	-0.03%
2022/09/08	12.1	326.70	14.3	333.44	335.00	-2.2	2,968	-0.07%
2022/09/07	4.1	316.00	4	316.00	316.00	0.1	2,901	0.00%
2022/09/06	30	305.00	32	307.38	316.00	-2	2,909	-0.07%
2022/09/05	2	308.75	0	0.00	308.50	2	2,920	0.07%
2022/09/02	1.1	314.18	3.1	315.52	312.50	-2	2,913	-0.07%
2022/09/01	7	320.64	0	0.00	317.00	7	2,885	0.24%
2022/08/31	2	327.50	9	325.67	328.50	-7	2,863	-0.24%
2022/08/30	0	0.00	4.3	318.79	317.50	-4.3	2,851	-0.15%
2022/08/29	11.1	317.38	1	314.00	317.50	10.1	2,832	0.36%
2022/08/26	4	333.50	10	331.80	332.00	-6	2,781	-0.22%
2022/08/25	0	0.00	1	326.00	326.00	-1	2,770	-0.04%
2022/08/24	4.1	322.06	0	0.00	324.00	4.1	2,780	0.15%
2022/08/23	3.1	323.34	0	0.00	324.00	3.1	2,838	0.11%
2022/08/22	0	0.00	2	329.00	327.00	-2	2,845	-0.07%
2022/08/19	6	330.83	14	330.86	332.00	-8	2,847	-0.28%
2022/08/18	11	324.41	12	323.38	327.50	-1	2,833	-0.04%
2022/08/17	6	326.75	1	328.50	329.00	5	2,822	0.18%
2022/08/16	1	335.00	1	335.00	332.50	0	2,801	0.00%
2022/08/15	1.2	330.96	12	333.00	334.50	-10.8	2,800	-0.39%
2022/08/12	4.1	323.15	2	328.49	330.00	2.1	2,799	0.07%
2022/08/11	2.1	325.48	5	326.10	326.50	-2.9	2,769	-0.11%
2022/08/10	5.1	318.73	7	320.00	319.00	-1.9	2,773	-0.07%
2022/08/09	4	322.63	0.1	325.00	325.00	4	2,791	0.14%
2022/08/08	0.1	320.50	0	0.00	325.00	0.1	2,811	0.00%
2022/08/05	1	323.50	11	321.95	323.00	-10	2,818	-0.35%
2022/08/04	4.1	318.97	1	318.00	317.00	3.1	2,824	0.11%
2022/08/03	1	327.00	2	325.75	326.50	-1	2,773	-0.04%
2022/08/02	5.2	328.17	12	330.21	325.50	-6.9	2,804	-0.24%
2022/08/01	1	340.50	1	341.00	341.00	0	2,776	0.00%
2022/07/29	0	0.00	1	340.53	342.00	-1	2,789	-0.04%
2022/07/28	1.1	341.84	1	343.50	340.50	0.1	2,792	0.00%
2022/07/27	2	341.75	3.1	338.42	342.50	-1.1	2,786	-0.04%
2022/07/26	4	335.38	1	336.00	336.50	3	2,779	0.11%
2022/07/25	1	335.88	4	334.63	337.00	-3	2,806	-0.11%
2022/07/22	4	332.13	3	335.67	333.50	1	2,810	0.04%
2022/07/21	1	332.51	7.1	332.35	336.50	-6.1	2,826	-0.21%
2022/07/20	4	323.13	1	330.00	322.50	3	2,791	0.11%
2022/07/19	2	326.00	10	324.35	326.00	-8	2,770	-0.29%
2022/07/18	3	323.50	6	323.17	326.50	-3	2,759	-0.11%
2022/07/15	0	321.11	1	316.50	318.50	-1	2,725	-0.04%
2022/07/14	3	315.50	2	316.01	320.00	1	2,711	0.04%
2022/07/13	8	320.19	6.2	320.58	318.00	1.9	2,698	0.07%
2022/07/12	6.1	311.59	11	311.36	309.00	-5	2,648	-0.19%
2022/07/11	7	303.64	7	306.00	304.00	0	2,589	0.00%
2022/07/08	10.1	304.38	7.3	307.30	308.50	2.9	2,561	0.11%
2022/07/07	2.1	289.78	6.8	286.61	291.00	-4.7	2,477	-0.19%
2022/07/06	11	282.00	4	281.01	280.00	7	2,465	0.28%
2022/07/05	9.3	284.17	2	287.25	284.50	7.3	2,455	0.30%
2022/07/04	12.1	281.12	3	281.33	278.00	9.1	2,403	0.38%
2022/07/01	5.3	290.99	12.2	292.74	282.00	-6.9	2,373	-0.29%
2022/06/30	12.1	313.82	6	309.50	308.00	6.1	2,292	0.27%
2022/06/29	1.1	322.54	0	0.00	325.00	1.1	2,259	0.05%
2022/06/28	5.1	334.86	0	0.00	332.00	5.1	2,242	0.23%
2022/06/27	2	338.00	2.1	340.36	341.50	-0.1	2,254	0.00%
2022/06/24	1	326.67	2.3	333.76	328.00	-1.3	2,231	-0.06%
2022/06/23	3.1	331.06	4.1	331.85	331.50	-1	2,215	-0.04%
2022/06/22	6.3	339.96	6	340.25	335.50	0.3	2,187	0.01%
2022/06/21	2	346.25	1	353.00	353.00	1	2,166	0.05%
2022/06/20	3.1	345.02	1.8	343.74	342.00	1.3	2,165	0.06%
2022/06/17	8.3	356.22	3	356.03	354.00	5.3	2,161	0.24%
2022/06/16	5.6	378.64	2	378.50	368.00	3.6	2,151	0.17%
2022/06/15	3.1	383.71	2.1	382.82	383.50	1	2,264	0.04%
2022/06/14	5.2	376.09	2	378.00	377.00	3.2	2,317	0.14%
2022/06/13	8.1	387.43	1.1	385.14	384.00	7	2,303	0.30%
2022/06/10	2.1	399.52	1	401.00	400.00	1.1	2,301	0.05%
2022/06/08	5	404.90	2	407.50	403.00	3	2,314	0.13%
2022/06/07	1	409.00	1	406.50	407.00	0	2,320	0.00%
2022/06/06	2	405.75	5	407.40	410.50	-3	2,346	-0.13%
2022/06/02	1.1	406.27	5	406.90	407.00	-3.9	2,374	-0.17%
2022/06/01	1	403.50	3.1	404.97	405.00	-2.1	2,432	-0.09%
2022/05/31	1	397.50	3	402.17	405.00	-2	2,444	-0.08%
2022/05/30	0	398.00	1	399.50	399.50	-1	2,397	-0.04%
2022/05/27	0	0.00	5	393.10	393.00	-5	2,401	-0.21%
2022/05/26	1.1	385.12	2	384.75	385.50	-1	2,443	-0.04%
2022/05/25	1	383.50	0	0.00	387.50	1	2,482	0.04%
2022/05/24	1.1	384.24	1	384.00	382.00	0.1	2,548	0.01%
2022/05/23	5.1	392.41	0	0.00	390.00	5.1	2,586	0.20%
2022/05/20	5.1	399.70	3	409.00	395.00	2.1	2,622	0.08%
2022/05/19	2	390.80	3	394.33	398.00	-1	2,634	-0.04%
2022/05/18	0	400.93	2.1	402.75	401.00	-2	2,643	-0.08%
2022/05/17	2	388.28	4	395.25	397.00	-2	2,639	-0.08%
2022/05/13	0.1	380.73	1	383.00	383.00	-0.9	2,612	-0.03%
2022/05/12	4.2	386.80	4.2	385.34	378.00	0.1	2,629	0.00%
2022/05/11	0.4	393.00	0	0.00	392.00	0.4	2,631	0.01%
2022/05/10	2.1	389.19	1	392.50	392.50	1.1	2,684	0.04%
2022/05/09	1.3	400.50	2	401.25	398.50	-0.8	2,651	-0.03%
2022/05/06	2.1	407.11	1.2	408.17	408.00	0.9	2,664	0.03%
2022/05/05	0.2	414.18	6	416.92	417.00	-5.8	2,680	-0.22%
2022/05/04	0	406.50	1	407.00	408.50	-1	2,693	-0.04%
2022/05/03	0.1	402.45	0.2	403.50	406.50	-0.1	2,731	0.00%
2022/04/29	2	403.48	1	404.00	404.50	1	2,759	0.04%
2022/04/28	0	0.00	2	407.25	405.00	-2	2,788	-0.07%
2022/04/27	3	398.50	3.4	399.70	407.00	-0.4	2,815	-0.02%
2022/04/25	2.2	394.32	4	394.63	393.50	-1.8	2,931	-0.06%
2022/04/22	2	404.01	1	404.50	405.50	1	2,949	0.03%
2022/04/21	0	410.50	0	0.00	412.50	0	3,014	0.00%
2022/04/20	4.1	410.48	8	413.38	409.50	-3.9	3,062	-0.13%
2022/04/19	3	411.67	6	412.67	413.00	-3	3,081	-0.10%
2022/04/18	1	400.51	4	402.00	405.00	-3	3,145	-0.10%
2022/04/15	4	402.63	5	402.80	405.00	-1	3,190	-0.03%
2022/04/14	0	400.50	1	406.00	406.00	-1	3,274	-0.03%
2022/04/13	1.2	400.96	3	398.83	401.00	-1.8	3,356	-0.05%
2022/04/12	8.1	390.57	6	392.26	393.00	2.1	3,491	0.06%
2022/04/11	13.3	402.30	3.1	398.91	398.00	10.2	3,799	0.27%
2022/04/08	3	414.99	3	412.67	413.00	0	3,859	0.00%
2022/04/07	7.4	414.41	1	413.05	409.00	6.3	3,871	0.16%
2022/04/06	4.1	420.64	0.1	420.62	423.50	3.9	3,865	0.10%
2022/04/01	5	426.40	3	425.67	426.00	2	3,930	0.05%
2022/03/31	6	435.33	4.1	441.95	434.00	2	3,953	0.05%
2022/03/30	2	440.50	8	439.94	440.00	-6	3,984	-0.15%
2022/03/29	2.1	428.73	2	431.50	429.50	0.1	4,017	0.00%
2022/03/28	2.1	425.41	0	432.00	431.50	2.1	4,080	0.05%
2022/03/25	6.2	431.50	1.1	434.92	430.50	5.1	4,082	0.13%
2022/03/24	1.1	430.15	1	429.00	433.00	0.1	4,076	0.00%
2022/03/23	1.1	433.98	6	434.17	433.00	-5	4,085	-0.12%
2022/03/22	8.1	428.19	15.4	427.79	432.00	-7.4	4,078	-0.18%
2022/03/21	14.1	420.04	8	420.75	418.50	6.1	4,040	0.15%
2022/03/18	16.6	419.98	14.1	421.86	423.50	2.5	4,022	0.06%
2022/03/17	6.1	445.63	19.4	440.53	445.50	-13.3	3,898	-0.34%
2022/03/16	9.3	419.42	2	416.00	417.50	7.3	3,845	0.19%
2022/03/15	3.2	423.82	10	428.25	420.00	-6.8	3,842	-0.18%
2022/03/14	3.4	434.08	3	435.95	436.00	0.3	3,836	0.01%
2022/03/11	1.1	433.11	2.1	432.77	434.00	-0.9	3,873	-0.02%
2022/03/10	4	435.38	4	435.50	436.00	0	3,901	0.00%
2022/03/09	5	423.40	4	425.76	423.50	1	3,908	0.03%
2022/03/08	12.1	420.67	3	425.88	414.50	9.1	3,907	0.23%
2022/03/07	32.7	430.56	6	431.42	427.00	26.7	3,897	0.68%
2022/03/04	19.2	452.59	1	451.00	450.50	18.2	3,893	0.47%
2022/03/03	3.1	463.62	5	466.20	459.50	-2	3,924	-0.05%
2022/03/02	3.1	459.02	1	460.00	462.50	2.1	3,956	0.05%
2022/03/01	3	462.65	6.2	462.10	465.00	-3.2	3,973	-0.08%
2022/02/25	2.4	451.19	4.1	451.32	451.50	-1.7	3,971	-0.04%
2022/02/24	35.5	450.05	4	451.88	448.00	31.5	3,958	0.80%
2022/02/23	17.1	464.98	1	463.50	463.50	16.1	3,927	0.41%
2022/02/22	6	468.58	3	468.50	469.50	3	3,930	0.08%
2022/02/21	3.5	473.94	14.1	476.35	479.50	-10.6	3,963	-0.27%
2022/02/18	6.1	465.18	5.2	469.18	473.00	0.9	4,013	0.02%
2022/02/17	10	471.80	4	472.10	467.50	6	4,028	0.15%
2022/02/16	4	470.25	4	471.25	472.50	0	4,053	0.00%
2022/02/15	4	467.87	3	469.50	464.50	1	4,054	0.03%
2022/02/14	13.2	467.43	7	468.29	464.00	6.2	4,050	0.15%
2022/02/11	8.2	478.98	3	480.68	482.00	5.2	4,043	0.13%
2022/02/10	4.2	479.28	13.4	478.33	489.50	-9.2	4,046	-0.23%
2022/02/09	3	462.67	4.1	464.72	466.00	-1	4,002	-0.03%
2022/02/08	1	460.00	1	461.00	456.50	0	4,004	0.00%
2022/02/07	4.1	453.46	0	0.00	454.00	4.1	4,000	0.10%
2022/01/26	1.2	456.57	3.1	455.90	459.00	-1.9	4,047	-0.05%
2022/01/25	4.3	453.58	3	455.00	451.00	1.3	4,146	0.03%
2022/01/24	5	462.50	12	463.83	463.00	-7	4,130	-0.17%
2022/01/21	12.6	472.81	6	470.00	469.50	6.6	4,123	0.16%
2022/01/20	5.1	484.41	4	483.13	481.50	1.1	4,162	0.03%
2022/01/19	11.5	493.13	2.1	492.90	487.50	9.4	4,149	0.23%
2022/01/18	11.6	509.07	9.6	512.67	502.00	2	4,118	0.05%
2022/01/17	1	492.09	3.2	498.20	501.00	-2.1	4,049	-0.05%
2022/01/14	12.2	487.16	13.1	485.82	492.00	-0.9	4,047	-0.02%
2022/01/13	19.1	502.54	7.4	500.73	498.00	11.7	4,035	0.29%
2022/01/12	3	506.66	8.2	507.80	510.00	-5.2	4,026	-0.13%
2022/01/11	23.6	508.46	5.1	512.55	501.00	18.5	4,009	0.46%
2022/01/10	11.2	516.76	11.1	518.89	519.00	0	3,956	0.00%
2022/01/07	12.1	519.74	22.3	515.52	515.00	-10.3	3,941	-0.26%
2022/01/06	9	522.78	7.3	526.52	523.00	1.7	3,850	0.05%
2022/01/05	19.7	529.32	28.5	531.78	535.00	-8.7	3,789	-0.23%
2022/01/04	18.3	516.31	37	521.80	533.00	-18.7	3,671	-0.51%
2022/01/03	13	488.35	22.1	488.86	491.00	-9.1	3,353	-0.27%
2021/12/30	3	478.00	20.1	479.33	479.50	-17	3,300	-0.52%
2021/12/29	23.3	473.60	8	473.00	474.00	15.3	3,332	0.46%
2021/12/28	4.1	479.40	4	481.50	478.00	0.1	3,367	0.00%
2021/12/27	12	479.88	18	480.06	481.50	-6	3,348	-0.18%
2021/12/24	32.1	477.44	18.2	475.18	473.00	13.9	3,395	0.41%
2021/12/23	2	474.25	21.1	474.22	476.00	-19.1	3,393	-0.56%
2021/12/22	6	463.17	27.1	465.85	469.50	-21.1	3,393	-0.62%
2021/12/21	2	454.49	8.1	453.38	455.00	-6.1	3,368	-0.18%
2021/12/20	4	447.63	4	449.25	448.00	0	3,366	0.00%
2021/12/17	9.1	446.96	2	449.25	447.00	7.1	3,378	0.21%
2021/12/16	1	452.02	10.3	452.50	451.00	-9.2	3,379	-0.27%
2021/12/15	0	451.52	0	453.75	450.50	0	3,400	0.00%
2021/12/14	12	450.04	1	450.98	448.50	11	3,425	0.32%
2021/12/13	14	454.32	6	456.50	456.50	8	3,448	0.23%
2021/12/10	3	449.67	2.2	448.18	447.50	0.8	3,480	0.02%
2021/12/09	5	453.80	3	452.67	453.50	2	3,497	0.06%
2021/12/08	4	456.13	3	457.83	454.50	1	3,501	0.03%
2021/12/07	31.1	458.11	11.3	459.48	456.00	19.8	3,505	0.57%
2021/12/06	14.5	465.60	1.3	469.53	465.00	13.3	3,491	0.38%
2021/12/03	2.1	470.99	20.5	471.33	472.50	-18.5	3,533	-0.52%
2021/12/02	3	466.49	4.1	465.29	465.00	-1.1	3,524	-0.03%
2021/12/01	9	464.22	2	465.75	465.00	7	3,536	0.20%
2021/11/30	19.2	462.62	25.1	462.68	456.50	-5.9	3,534	-0.17%
2021/11/29	3.2	458.30	11.2	450.38	459.50	-8	3,527	-0.23%
2021/11/26	16.1	456.93	19.1	464.53	452.00	-3	3,537	-0.09%
2021/11/25	0.1	469.50	11.1	470.95	465.00	-11	3,565	-0.31%
2021/11/24	2.2	464.21	7.1	468.41	468.00	-4.9	3,593	-0.14%
2021/11/23	8.1	461.06	5	462.81	463.00	3.1	3,634	0.09%
2021/11/22	3.2	462.04	16.1	462.82	466.00	-13	3,701	-0.35%
2021/11/19	12.1	455.67	80.3	460.58	463.00	-68.3	3,720	-1.83%
2021/11/18	2.2	454.52	31	454.58	456.00	-28.8	3,746	-0.77%
2021/11/17	39.2	440.48	6.2	445.99	448.00	32.9	3,775	0.87%
2021/11/16	36	439.87	11	438.14	436.50	25	3,871	0.65%
2021/11/15	50	442.24	7.2	440.45	442.00	42.9	4,120	1.04%
2021/11/12	1	435.00	2	434.25	429.50	-1	4,155	-0.02%
2021/11/11	1.1	429.09	1	428.53	429.50	0.1	4,196	0.00%
2021/11/10	1	429.50	2	427.77	430.00	-1	4,274	-0.02%
2021/11/09	1	427.06	7	426.79	429.00	-6	4,380	-0.14%
2021/11/08	3.1	418.85	2	419.00	419.00	1.1	4,358	0.02%
2021/11/05	2	424.77	2	425.50	425.50	0	4,396	0.00%
2021/11/04	0	424.50	1	428.00	423.00	-1	4,430	-0.02%
2021/11/03	3	420.34	6	420.00	422.50	-3	4,458	-0.07%
2021/11/02	12.1	414.16	4.3	418.00	410.00	7.8	4,405	0.18%
2021/11/01	9	431.05	1	435.98	427.00	8	4,322	0.19%
2021/10/29	2.5	438.81	0	0.00	434.00	2.5	4,311	0.06%
2021/10/28	9	441.61	14.1	439.65	438.50	-5.1	4,310	-0.12%
2021/10/27	2	425.00	1	430.50	430.50	1	4,235	0.02%
2021/10/26	0.1	429.50	2	429.50	427.50	-1.9	4,261	-0.05%
2021/10/25	2.1	422.28	1	424.49	427.00	1	4,254	0.02%
2021/10/22	3	419.00	0.1	420.50	421.50	3	4,333	0.07%
2021/10/21	7	418.72	10	420.20	419.50	-3	4,442	-0.07%
2021/10/20	0	423.71	6	423.84	426.00	-6	4,495	-0.13%
2021/10/19	3	417.33	6	417.59	419.00	-3	4,510	-0.07%
2021/10/18	6	414.66	3	414.33	410.50	3	4,589	0.07%
2021/10/15	1.1	410.12	10.1	414.95	417.00	-9	4,678	-0.19%
2021/10/14	3	406.67	4	406.50	405.50	-1	4,697	-0.02%
2021/10/13	8.2	407.15	3	405.00	402.00	5.2	4,753	0.11%
2021/10/12	2	407.01	1	414.00	414.00	1	4,751	0.02%
2021/10/08	1	413.00	6	416.33	410.00	-5	4,767	-0.10%
2021/10/07	1	415.93	8.1	414.44	415.50	-7	4,774	-0.15%
2021/10/06	6	408.57	1	402.50	403.00	5	4,785	0.10%
2021/10/05	5.1	403.28	4	414.00	417.00	1.1	4,777	0.02%
2021/10/04	3.1	417.71	2	408.00	409.50	1.1	4,776	0.02%
2021/10/01	23.4	422.08	19	428.00	418.00	4.4	4,818	0.09%
2021/09/30	6.2	442.28	3.1	441.29	442.50	3.1	4,943	0.06%
2021/09/29	16.5	440.06	22	438.41	439.00	-5.5	5,106	-0.11%
2021/09/28	11.1	454.60	13	453.35	453.00	-1.9	5,152	-0.04%
2021/09/27	9.1	464.24	3	465.84	466.00	6	5,162	0.12%
2021/09/24	2	469.00	10.1	473.92	469.00	-8.1	5,315	-0.15%
2021/09/23	1.1	467.13	0	470.00	469.00	1	5,496	0.02%
2021/09/22	4.1	456.11	7	458.21	463.00	-2.9	5,528	-0.05%
2021/09/17	1.1	469.36	10	469.45	470.50	-8.9	5,571	-0.16%
2021/09/16	10	460.45	7	460.07	461.50	3	5,573	0.05%
2021/09/15	25.1	471.56	1	466.00	466.00	24.1	5,586	0.43%
2021/09/14	6	485.34	8	488.38	481.00	-2	5,612	-0.04%
2021/09/13	1	485.00	12.1	483.69	484.00	-11.1	5,671	-0.20%
2021/09/10	2.9	477.94	4	480.13	481.50	-1.1	5,759	-0.02%
2021/09/09	8.1	465.86	5	474.50	475.00	3.1	5,996	0.05%
2021/09/08	12.5	468.05	19	470.89	460.50	-6.5	6,141	-0.11%
2021/09/07	5.1	475.76	3	481.00	477.00	2.1	6,297	0.03%
2021/09/06	5.1	477.99	5	483.70	480.50	0.1	6,296	0.00%
2021/09/03	9.1	480.79	4	484.61	480.50	5.1	6,299	0.08%
2021/09/02	17.9	483.34	7	485.79	479.50	10.9	6,318	0.17%
2021/09/01	1.1	488.81	3.2	487.08	489.00	-2.1	6,367	-0.03%
2021/08/31	11	473.87	6.1	475.00	479.50	4.9	6,399	0.08%
2021/08/30	2.1	476.05	6	480.83	484.50	-4	6,386	-0.06%
2021/08/27	37.2	474.93	45.2	477.31	477.00	-8.1	6,368	-0.13%
2021/08/26	4.2	463.09	2	465.99	464.50	2.2	6,378	0.03%
2021/08/25	3.2	456.13	12.1	465.56	472.00	-9	6,352	-0.14%
2021/08/24	5.2	463.09	4.2	459.62	455.50	1	6,417	0.02%
2021/08/23	10.5	449.40	8.1	451.53	454.00	2.4	6,446	0.04%
2021/08/20	13.7	448.19	12.3	445.87	446.00	1.5	6,412	0.02%
2021/08/19	51.6	460.97	13	465.96	450.00	38.6	6,317	0.61%
2021/08/18	11.4	487.74	11	485.32	498.00	0.4	6,165	0.01%
2021/08/17	9.1	478.51	13	488.08	474.00	-3.9	6,154	-0.06%
2021/08/16	9.3	490.46	5	492.62	492.00	4.3	6,266	0.07%
2021/08/13	34.3	510.95	4	507.01	500.00	30.2	6,284	0.48%
2021/08/12	13.1	532.85	1.1	532.02	529.00	12	6,292	0.19%
2021/08/11	28.1	523.86	6	534.67	533.00	22.1	6,487	0.34%
2021/08/10	8.1	536.48	12.1	534.87	531.00	-4	6,647	-0.06%
2021/08/09	28.2	549.80	11	549.18	545.00	17.2	6,886	0.25%
2021/08/06	9.2	557.37	7	559.71	558.00	2.2	7,108	0.03%
2021/08/05	11	556.27	9.1	558.66	558.00	1.9	7,424	0.03%
2021/08/04	3.2	553.78	11	554.91	554.00	-7.9	7,646	-0.10%
2021/08/03	11.1	556.17	4.1	557.24	553.00	7	7,734	0.09%
2021/08/02	4.2	552.84	4.2	557.86	557.00	0	7,840	0.00%
2021/07/30	9	565.24	7	564.86	560.00	2	7,891	0.03%
2021/07/29	3.2	569.71	8	568.38	571.00	-4.8	7,918	-0.06%
2021/07/28	14.5	568.17	39.3	571.40	565.00	-24.8	8,050	-0.31%
2021/07/27	34.2	589.35	64	594.05	581.00	-29.9	8,046	-0.37%
2021/07/26	34.7	592.67	14.1	596.28	600.00	20.6	7,969	0.26%
2021/07/23	11	590.82	30	593.87	589.00	-19	7,938	-0.24%
2021/07/22	79.1	598.19	20.9	597.71	591.00	58.2	7,932	0.73%
2021/07/21	10	584.70	45.2	580.00	588.00	-35.2	7,887	-0.45%
2021/07/20	14	572.07	56	566.96	568.00	-42	7,901	-0.53%
2021/07/19	14.1	573.59	8.2	581.26	583.00	5.8	7,915	0.07%
2021/07/16	6	579.00	11	577.64	578.00	-5	7,949	-0.06%
2021/07/15	5	587.20	8.2	587.47	586.00	-3.2	8,102	-0.04%
2021/07/14	7.1	581.56	1.1	579.05	583.00	6	8,112	0.07%
2021/07/13	19	586.16	8.3	591.58	581.00	10.8	8,160	0.13%
2021/07/12	8	587.75	18.3	591.40	586.00	-10.2	8,159	-0.13%
2021/07/09	19	584.11	3.8	586.16	584.00	15.2	8,206	0.19%
2021/07/08	22.1	596.33	24.1	595.84	590.00	-1.9	8,194	-0.02%
2021/07/07	51.1	603.96	40.2	605.89	603.00	10.9	8,163	0.13%
2021/07/06	53.3	584.09	82.4	586.95	597.00	-29.1	8,056	-0.36%
2021/07/05	9.1	570.78	28.4	570.93	571.00	-19.3	8,071	-0.24%
2021/07/02	11	552.44	10	554.40	556.00	1	8,041	0.01%
2021/07/01	51.1	562.85	12.2	568.31	557.00	38.8	8,044	0.48%
2021/06/29	62	563.21	81.1	565.44	555.00	-19.1	7,936	-0.24%
2021/06/28	5	539.60	27.2	541.80	545.00	-22.2	7,801	-0.28%
2021/06/25	65	540.06	67.2	543.28	535.00	-2.2	7,826	-0.03%
2021/06/24	3.1	536.49	1.1	535.73	530.00	2	7,803	0.03%
2021/06/23	3.1	531.34	10	533.40	534.00	-6.9	7,848	-0.09%
2021/06/22	19.1	526.78	33	532.30	525.00	-13.9	7,888	-0.18%
2021/06/21	7.2	529.76	11.2	526.20	527.00	-4	7,870	-0.05%
2021/06/18	25.4	542.81	9	548.10	540.00	16.3	7,826	0.21%
2021/06/17	42.6	545.13	40.2	545.76	545.00	2.4	7,778	0.03%
2021/06/16	48	526.79	13.1	529.14	531.00	34.9	7,623	0.46%
2021/06/15	20	519.50	47.6	515.44	523.00	-27.6	7,543	-0.37%
2021/06/11	15	497.10	10.1	500.45	494.00	5	7,392	0.07%
2021/06/10	5	499.20	34.1	499.25	500.00	-29	7,461	-0.39%
2021/06/09	61	494.57	4	497.63	496.00	57	7,502	0.76%
2021/06/08	2	491.49	33.1	493.14	497.50	-31.1	7,606	-0.41%
2021/06/07	12.1	480.96	10	477.90	477.50	2.1	7,769	0.03%
2021/06/04	12.1	485.11	11	489.27	491.00	1.1	7,782	0.01%
2021/06/03	7	491.57	7	492.57	494.50	0	7,907	0.00%
2021/06/02	21.3	490.71	12.2	489.55	486.00	9.1	8,012	0.11%
2021/06/01	23	501.39	3	505.30	500.00	20	8,032	0.25%
2021/05/31	16.1	503.50	26.1	504.93	505.00	-10	8,075	-0.12%
2021/05/28	5	491.61	19.2	490.12	490.00	-14.2	8,049	-0.18%
2021/05/27	9.1	477.07	5.2	480.33	478.50	3.9	8,044	0.05%
2021/05/26	15.1	478.23	5	481.10	481.00	10.1	8,135	0.12%
2021/05/25	4.2	480.30	16.6	477.74	479.00	-12.4	8,138	-0.15%
2021/05/24	3	458.32	11	450.86	463.50	-8	8,191	-0.10%
2021/05/21	18.1	462.91	18.1	471.28	458.50	0	8,350	0.00%
2021/05/20	7.3	447.92	9.1	444.25	443.50	-1.8	8,331	-0.02%
2021/05/19	12.3	443.88	7	441.86	442.50	5.3	8,333	0.06%
2021/05/18	16.4	439.44	20.4	441.64	449.00	-4	8,340	-0.05%
2021/05/17	16.3	420.28	16.2	423.46	415.50	0.1	8,427	0.00%
2021/05/14	25.8	443.73	28.2	444.18	440.00	-2.4	8,287	-0.03%
2021/05/13	26.3	415.66	23.1	412.56	409.50	3.2	8,073	0.04%
2021/05/12	40.4	436.85	15.8	441.43	423.00	24.6	7,929	0.31%
2021/05/11	33.6	479.82	22	470.73	469.00	11.6	7,730	0.15%
2021/05/10	15.1	534.93	19.1	518.64	511.00	-3.9	7,695	-0.05%
2021/05/07	16.2	526.83	21.1	526.00	535.00	-4.9	7,753	-0.06%
2021/05/06	6.3	499.36	7	499.64	501.00	-0.7	7,796	-0.01%
2021/05/05	37.4	507.96	35	510.28	490.50	2.4	7,881	0.03%
2021/05/04	27.5	508.09	16.1	510.86	503.00	11.4	8,049	0.14%
2021/05/03	21.3	529.40	18	532.72	522.00	3.3	8,230	0.04%
2021/04/29	16.2	544.46	3	547.33	543.00	13.2	8,285	0.16%
2021/04/28	15.2	549.29	37	547.97	547.00	-21.8	8,373	-0.26%
2021/04/27	10	556.10	1	559.00	555.00	9	8,464	0.11%
2021/04/26	35.6	560.38	16.1	558.70	560.00	19.5	8,557	0.23%
2021/04/23	47.2	559.05	38	563.21	554.00	9.2	8,685	0.11%
2021/04/22	11.2	549.82	5	551.60	546.00	6.2	8,861	0.07%
2021/04/21	32.2	562.41	6	562.33	557.00	26.2	9,069	0.29%
2021/04/20	48	564.92	62.3	566.75	571.00	-14.3	9,320	-0.15%
2021/04/19	3.1	554.05	5	556.40	553.00	-1.9	9,393	-0.02%
2021/04/16	6.3	545.11	1	551.00	551.00	5.3	9,653	0.06%
2021/04/15	2.1	544.05	8.1	545.01	553.00	-6	10,131	-0.06%
2021/04/14	28.2	545.90	6.1	547.72	546.00	22.2	10,236	0.22%
2021/04/13	13.7	559.47	4	564.50	556.00	9.7	10,413	0.09%
2021/04/12	16.1	568.75	33	566.52	563.00	-16.9	10,560	-0.16%
2021/04/09	70.3	577.98	55.2	580.69	578.00	15.1	10,571	0.14%
2021/04/08	29.2	584.08	29.7	583.99	587.00	-0.5	10,609	0.00%
2021/04/07	9.7	566.46	8.4	566.86	570.00	1.3	10,587	0.01%
2021/04/06	4.1	557.00	10	561.60	562.00	-6	10,645	-0.06%
2021/04/01	10.1	551.00	10.2	554.61	553.00	-0.1	10,672	0.00%
2021/03/31	4	556.50	32	553.59	553.00	-28	10,747	-0.26%
2021/03/30	4.1	563.19	10	565.70	563.00	-6	11,057	-0.05%
2021/03/29	14.5	558.56	8	559.88	554.00	6.5	11,140	0.06%
2021/03/26	22.1	558.60	8	557.63	559.00	14.1	11,223	0.13%
2021/03/25	10.4	543.29	1.3	543.62	542.00	9.1	11,290	0.08%
2021/03/24	12.2	549.86	0	0.00	552.00	12.2	11,327	0.11%
2021/03/23	6	558.66	27	563.77	554.00	-21	11,551	-0.18%
2021/03/22	50.1	556.41	7	557.57	563.00	43.1	11,668	0.37%
2021/03/19	27.3	548.64	5.1	548.24	552.00	22.2	11,983	0.18%
2021/03/18	22.2	560.50	39	567.15	559.00	-16.8	12,076	-0.14%
2021/03/17	31.3	573.07	79.1	568.36	568.00	-47.7	12,371	-0.39%
2021/03/16	13.2	581.94	8.1	585.00	579.00	5.1	12,758	0.04%
2021/03/15	14	580.14	8.2	577.71	580.00	5.8	13,158	0.04%
2021/03/12	10.1	574.23	9.1	571.50	572.00	0.9	13,230	0.01%
2021/03/11	10.2	559.13	25.2	560.78	565.00	-15	13,241	-0.11%
2021/03/10	5.3	538.66	4	536.00	534.00	1.2	13,112	0.01%
2021/03/09	36.3	538.43	29	538.03	535.00	7.3	13,284	0.05%
2021/03/08	9.7	556.13	26	554.58	547.00	-16.3	13,266	-0.12%
2021/03/05	15.6	568.73	9	565.56	564.00	6.6	13,334	0.05%
2021/03/04	32.7	577.80	10	577.10	575.00	22.7	13,528	0.17%
2021/03/03	21.1	580.72	13	588.38	592.00	8.1	13,543	0.06%
2021/03/02	12.3	590.52	11	592.82	583.00	1.3	13,585	0.01%
2021/02/26	20.8	599.02	22.2	597.89	593.00	-1.4	13,877	-0.01%
2021/02/25	27.1	619.99	4	623.48	614.00	23.1	14,159	0.16%
2021/02/24	28.2	625.03	31.1	616.66	612.00	-2.9	14,233	-0.02%
2021/02/23	18.1	627.82	39.1	630.98	637.00	-20.9	14,323	-0.15%
2021/02/22	8.1	623.24	11.3	622.42	620.00	-3.2	14,226	-0.02%
2021/02/19	30.2	606.10	6.1	607.95	609.00	24.1	14,128	0.17%
2021/02/18	16.2	615.95	12.1	614.09	612.00	4.2	14,133	0.03%
2021/02/17	28.2	622.98	37.2	616.65	623.00	-9	14,120	-0.06%
2021/02/05	6.3	591.26	15	590.33	588.00	-8.7	13,936	-0.06%
2021/02/04	18	585.00	3.1	583.81	583.00	14.9	13,989	0.11%
2021/02/03	7.1	592.70	14.1	592.92	593.00	-7	14,107	-0.05%
2021/02/02	45.5	592.20	6	591.67	596.00	39.4	14,114	0.28%
2021/02/01	14.1	566.65	34.1	560.27	573.00	-20	14,079	-0.14%
2021/01/29	17.1	585.26	7.6	581.86	574.00	9.5	13,973	0.07%
2021/01/28	12.4	580.83	15.5	580.68	577.00	-3.1	13,970	-0.02%
2021/01/27	39.2	595.98	78	595.05	597.00	-38.9	14,095	-0.28%
2021/01/26	25.3	611.44	28.1	611.80	597.00	-2.8	14,352	-0.02%
2021/01/25	69.1	630.80	59.1	627.48	626.00	10	14,157	0.07%
2021/01/22	70.1	611.41	16.1	608.38	608.00	54	13,907	0.39%
2021/01/21	12	604.00	15.1	604.14	608.00	-3.1	13,821	-0.02%
2021/01/20	10.2	599.80	42.2	593.44	594.00	-32	13,714	-0.23%
2021/01/19	25.1	608.56	20.2	610.54	608.00	4.8	13,633	0.04%
2021/01/18	14.4	596.66	50.3	597.63	602.00	-35.9	13,587	-0.26%
2021/01/15	16.1	609.06	26.1	613.26	602.00	-10	13,422	-0.07%
2021/01/14	44.2	600.02	20.5	605.02	608.00	23.7	13,162	0.18%
2021/01/13	43.1	590.16	24.5	598.90	604.00	18.6	12,921	0.14%
2021/01/12	23.7	578.88	59.1	576.02	575.00	-35.5	12,604	-0.28%
2021/01/11	46.7	589.46	24	590.96	592.00	22.7	12,407	0.18%
2021/01/08	93.1	563.91	101.4	552.88	572.00	-8.3	12,221	-0.07%	大賣/
2021/01/07	9.1	517.88	6.4	524.50	529.00	2.7	11,699	0.02%
2021/01/06	24.2	517.73	27.3	523.85	513.00	-3.1	11,576	-0.03%
2021/01/05	8.2	529.23	8.2	528.45	528.00	0	11,391	0.00%
2021/01/04	10.1	519.11	55	519.40	520.00	-45	11,327	-0.40%
2020/12/31	13.1	516.76	8	516.50	518.00	5.1	11,391	0.04%
2020/12/30	13.1	519.22	16	515.76	521.00	-2.9	11,285	-0.03%
2020/12/29	17	506.53	6.1	507.35	506.00	10.9	11,147	0.10%
2020/12/28	7	500.86	8.3	499.68	502.00	-1.2	11,076	-0.01%
2020/12/25	7.1	503.24	5.2	502.31	500.00	1.9	11,117	0.02%
2020/12/24	44.1	509.98	14.2	512.47	504.00	29.9	11,211	0.27%
2020/12/23	7.1	484.13	14	488.79	492.00	-6.9	10,873	-0.06%
2020/12/22	46.2	483.02	14	486.71	477.50	32.2	10,803	0.30%
2020/12/21	29.1	481.57	22.2	481.79	482.00	6.9	10,763	0.06%
2020/12/18	16.1	487.68	45	485.56	485.50	-28.9	10,661	-0.27%
2020/12/17	40.1	489.69	19	489.72	495.00	21.1	10,605	0.20%
2020/12/16	16.1	497.38	17	497.71	495.50	-0.9	10,384	-0.01%
2020/12/15	54.3	502.25	61	491.37	488.50	-6.7	10,241	-0.07%
2020/12/14	7	517.16	6.1	519.02	520.00	1	9,964	0.01%
2020/12/11	49.2	511.40	42.1	515.26	518.00	7.2	9,826	0.07%
2020/12/10	18.1	506.14	33	508.22	509.00	-15	9,487	-0.16%
2020/12/09	24.2	495.20	40.2	493.38	499.00	-16	9,114	-0.18%
2020/12/08	11	465.36	6.5	466.50	466.50	4.5	8,669	0.05%
2020/12/07	23.2	459.84	11.1	459.91	458.50	12.1	8,607	0.14%
2020/12/04	37	458.91	9	458.00	459.00	28	8,562	0.33%
2020/12/03	3.1	461.90	15	461.74	460.50	-12	8,610	-0.14%
2020/12/02	18.1	450.68	7	449.21	450.00	11.1	8,368	0.13%
2020/12/01	15	448.50	17.3	449.12	454.00	-2.3	8,276	-0.03%
2020/11/30	9	444.78	14.1	448.46	442.00	-5.1	8,157	-0.06%
2020/11/27	5.2	431.58	11.1	434.84	436.00	-5.9	7,936	-0.07%
2020/11/26	10	427.85	5	425.71	428.50	5	7,906	0.06%
2020/11/25	36.4	432.22	27	429.67	423.00	9.4	7,934	0.12%
2020/11/24	22.1	435.88	40.3	434.40	437.50	-18.1	7,624	-0.24%
2020/11/23	12	416.17	68.1	413.51	418.50	-56.1	7,265	-0.77%
2020/11/20	4	411.75	17.2	411.10	412.00	-13.2	7,173	-0.18%
2020/11/19	10.1	404.00	6.1	403.68	404.00	4	7,018	0.06%
2020/11/18	8	398.63	11	399.41	399.50	-3	7,016	-0.04%
2020/11/17	5.1	399.58	17.1	399.59	398.50	-12	7,138	-0.17%
2020/11/16	8.3	400.39	31	398.05	396.50	-22.7	7,492	-0.30%
2020/11/13	10.1	397.60	6	397.25	397.00	4.1	7,674	0.05%
2020/11/12	2.3	396.06	14.1	396.22	395.50	-11.8	7,652	-0.15%
2020/11/11	13.1	393.89	12.1	393.26	392.50	1	7,575	0.01%
2020/11/10	11	388.41	7.1	388.70	388.00	3.9	7,471	0.05%
2020/11/09	7	388.71	12.8	387.00	388.00	-5.8	7,478	-0.08%
2020/11/06	4	384.88	3.2	382.47	381.50	0.8	7,575	0.01%
2020/11/05	1.3	383.50	8	384.74	386.50	-6.7	7,539	-0.09%
2020/11/04	16.1	380.73	18	382.94	381.50	-1.9	7,496	-0.03%
2020/11/03	10.3	376.03	85.3	374.79	377.50	-75.1	7,553	-0.99%
2020/11/02	5.1	355.38	1	352.50	352.50	4.1	7,342	0.06%
2020/10/30	1.2	356.83	4.1	356.83	355.50	-2.9	7,515	-0.04%
2020/10/29	8.1	349.33	1	351.50	351.00	7.1	7,518	0.09%
2020/10/28	1.1	357.48	1	356.00	357.00	0.1	7,623	0.00%
2020/10/27	9	356.61	7	359.21	359.00	2	7,710	0.03%
2020/10/26	10	361.50	6	361.17	363.00	4	7,719	0.05%
2020/10/23	2.1	353.29	14.1	354.00	354.00	-12	7,812	-0.15%
2020/10/22	4	355.25	2	354.00	354.50	2	8,411	0.02%
2020/10/21	2.3	357.15	3.1	359.27	356.50	-0.8	8,727	-0.01%
2020/10/20	1.1	359.05	3	358.83	360.00	-1.9	8,885	-0.02%
2020/10/19	5.2	360.58	2.2	362.50	360.00	3	9,021	0.03%
2020/10/16	11.1	360.49	8	360.25	359.50	3.1	9,188	0.03%
2020/10/15	2.1	354.74	0	0.00	354.00	2.1	9,252	0.02%
2020/10/14	2.1	355.73	4	356.63	354.00	-2	9,294	-0.02%
2020/10/13	28.1	354.04	12	356.75	356.50	16.1	9,387	0.17%
2020/10/12	5	358.20	10	354.40	353.00	-5	9,402	-0.05%
2020/10/08	12.1	361.88	12	361.46	363.00	0.1	9,359	0.00%
2020/10/07	10.1	356.20	2	356.50	356.00	8.1	9,362	0.09%
2020/10/06	12.1	356.08	25	355.70	355.50	-13	9,463	-0.14%
2020/10/05	9	353.61	10	353.20	354.50	-1	9,610	-0.01%
2020/09/30	8.1	350.26	6	350.67	351.50	2.1	9,742	0.02%
2020/09/29	22	348.77	14	349.75	348.00	8	9,854	0.08%
2020/09/28	0.1	331.50	1	329.50	331.50	-1	10,005	-0.01%
2020/09/25	3	326.50	22	324.43	324.00	-19	10,214	-0.19%
2020/09/24	16	335.19	11	333.27	331.00	5	10,258	0.05%
2020/09/23	2	343.72	5	343.20	341.50	-3	10,305	-0.03%
2020/09/22	2.1	344.24	18	345.11	344.00	-16	10,435	-0.15%
2020/09/21	10.1	351.48	4	349.00	348.00	6.1	10,815	0.06%
2020/09/18	6	357.00	9	357.67	357.00	-3	11,006	-0.03%
2020/09/17	8	358.81	10	358.65	357.50	-2	11,223	-0.02%
2020/09/16	5	355.39	9	354.56	353.00	-4	11,480	-0.03%
2020/09/15	12.1	356.21	9	355.72	355.50	3.1	11,677	0.03%
2020/09/14	8	353.13	17	354.85	358.50	-9	11,925	-0.08%
2020/09/11	8	345.75	3	347.17	349.50	5	12,114	0.04%
2020/09/10	9	351.11	16	349.31	345.00	-7	12,332	-0.06%
2020/09/09	18.1	344.77	5	349.70	350.50	13.1	12,512	0.10%
2020/09/08	16	346.81	18	347.72	350.00	-2	12,543	-0.02%
2020/09/07	9	339.61	6	337.42	335.50	3	12,587	0.02%
2020/09/04	9	340.06	12	340.71	340.00	-3	12,801	-0.02%
2020/09/03	1	338.50	16	340.34	344.00	-15	12,939	-0.12%
2020/09/02	13	336.19	6	336.50	335.00	7	13,002	0.05%
2020/09/01	3	331.17	22	331.70	337.00	-19	13,192	-0.14%
2020/08/31	25	338.14	5	332.90	333.00	20	13,528	0.15%
2020/08/28	20	339.58	8	339.13	340.50	12	13,726	0.09%
2020/08/27	16	337.38	20	335.58	336.50	-4	13,928	-0.03%
2020/08/26	13.1	333.72	9	335.17	337.00	4.1	14,096	0.03%
2020/08/25	20	333.58	23	334.24	333.00	-3	14,292	-0.02%
2020/08/24	16.1	336.03	4.2	333.63	333.50	11.8	14,375	0.08%
2020/08/21	29	339.59	14	340.36	344.00	15	14,441	0.10%
2020/08/20	31.1	336.00	29	336.90	330.00	2.1	14,470	0.01%
2020/08/19	33.1	359.39	39	358.97	354.50	-6	14,228	-0.04%
2020/08/18	10.1	376.00	4	373.13	373.00	6.1	14,298	0.04%
2020/08/17	4	376.88	2	379.75	379.00	2	14,440	0.01%
2020/08/14	12	374.26	5	376.20	375.00	7	14,667	0.05%
2020/08/13	12	378.79	9	377.11	376.50	3	15,105	0.02%
2020/08/12	34	384.43	11	384.59	380.50	23	15,219	0.15%
2020/08/11	10	386.50	4	387.75	385.50	6	15,357	0.04%
2020/08/10	11	385.32	6	386.25	384.50	5	15,642	0.03%
2020/08/07	28.1	394.92	24	399.02	390.00	4.1	15,917	0.03%
2020/08/06	8.2	392.88	27	392.72	391.50	-18.8	15,909	-0.12%
2020/08/05	15	397.67	49.1	398.41	397.50	-34.1	15,991	-0.21%
2020/08/04	12	389.88	6.1	390.30	391.00	5.9	16,000	0.04%
2020/08/03	13.4	392.25	10.1	394.91	390.00	3.3	16,227	0.02%
2020/07/31	15.1	386.42	15	386.23	389.00	0.1	16,468	0.00%
2020/07/30	11.1	382.55	9	381.50	381.50	2.1	16,727	0.01%
2020/07/29	24.1	381.53	12	380.63	382.50	12.1	17,464	0.07%
2020/07/28	65.2	396.60	85	401.44	384.00	-19.8	17,642	-0.11%
2020/07/27	15	401.67	57.3	401.61	406.00	-42.3	17,457	-0.24%
2020/07/24	31	389.61	20	388.03	389.50	11	17,439	0.06%
2020/07/23	13.1	393.41	62	390.81	389.50	-49	17,949	-0.27%
2020/07/22	46	394.23	33.1	394.13	396.00	12.9	18,359	0.07%
2020/07/21	25	388.98	18	387.47	388.00	7	18,441	0.04%
2020/07/20	21	379.57	7.1	380.38	382.00	14	18,646	0.07%
2020/07/17	15.1	378.71	26	381.37	379.00	-10.9	18,968	-0.06%
2020/07/16	25.1	377.78	14	378.39	377.00	11.1	19,192	0.06%
2020/07/15	9	378.17	2	374.52	374.50	7	19,332	0.04%
2020/07/14	30	379.85	25	380.62	374.00	5	19,688	0.03%
2020/07/13	16.2	379.89	6	379.17	380.50	10.2	19,916	0.05%
2020/07/10	31.1	376.19	22	374.57	370.50	9.1	20,835	0.04%
2020/07/09	30	382.87	24	382.13	379.50	6	20,941	0.03%
2020/07/08	15.1	388.30	8	391.56	387.00	7.1	21,081	0.03%
2020/07/07	22.1	390.71	35.1	391.57	392.50	-13	21,183	-0.06%
2020/07/06	25.2	377.38	14	376.29	378.50	11.2	21,407	0.05%
2020/07/03	18	378.56	18	378.94	377.00	0	21,730	0.00%
2020/07/02	16.1	377.98	9	377.83	377.00	7.1	21,947	0.03%
2020/07/01	22	382.45	5	382.20	379.50	17	22,053	0.08%
2020/06/30	60.1	378.96	42	381.10	381.00	18.1	22,017	0.08%
2020/06/29	28.1	394.26	7	395.29	391.00	21.1	21,701	0.10%
2020/06/24	15.1	411.12	16	409.66	407.50	-1	21,595	0.00%
2020/06/23	11	406.23	33.1	405.02	406.00	-22.1	21,573	-0.10%
2020/06/22	4	396.75	9	398.33	396.50	-5	21,487	-0.02%
2020/06/19	13.1	409.42	18	411.03	404.50	-4.9	21,565	-0.02%
2020/06/18	3	401.83	12	402.71	405.00	-9	21,525	-0.04%
2020/06/17	17	400.15	29.1	401.29	399.00	-12.1	21,523	-0.06%
2020/06/16	8	392.75	31.1	392.90	396.00	-23.1	21,656	-0.11%
2020/06/15	1	382.00	4	382.38	382.00	-3	21,862	-0.01%
2020/06/12	16	373.66	13	375.85	381.00	3	22,147	0.01%
2020/06/11	22.1	387.04	7	388.07	383.50	15.1	22,548	0.07%
2020/06/10	14	397.46	19.1	397.33	394.50	-5.1	22,704	-0.02%
2020/06/09	7	393.57	7	393.71	392.50	0	22,883	0.00%
2020/06/08	14	392.93	14.1	392.69	393.00	-0.1	23,169	0.00%
2020/06/05	54.1	395.51	24	396.37	387.50	30	23,158	0.13%
2020/06/04	19	399.87	30.1	400.19	400.50	-11.1	23,039	-0.05%
2020/06/03	18.1	392.39	33	389.72	392.00	-15	22,971	-0.07%
2020/06/02	21	384.86	26	386.63	383.00	-5	22,862	-0.02%
2020/06/01	17	380.91	26	379.87	385.50	-9	22,847	-0.04%
2020/05/29	12	367.27	7	367.50	370.50	5	22,950	0.02%
2020/05/28	15	374.16	14	374.11	370.00	1	23,024	0.00%
2020/05/27	6.2	374.94	7	373.50	376.00	-0.8	23,258	0.00%
2020/05/26	27	378.49	18	376.06	371.00	9	23,586	0.04%
2020/05/25	27	366.44	17	365.35	376.00	10	23,905	0.04%
2020/05/22	22	373.82	34	372.72	371.50	-12	23,914	-0.05%
2020/05/21	19	386.34	16.1	384.50	382.00	3	23,916	0.01%
2020/05/20	37.1	387.40	35.2	387.38	384.50	2	23,896	0.01%
2020/05/19	17	375.32	7.1	374.10	373.00	9.9	23,524	0.04%
2020/05/18	30	378.90	21	376.00	369.00	9	23,519	0.04%
2020/05/15	36	389.38	18	389.50	386.00	18	23,501	0.08%
2020/05/14	27	393.83	24.1	391.04	385.50	3	23,283	0.01%
2020/05/13	29	403.28	16.1	401.16	402.50	12.9	23,119	0.06%
2020/05/12	35	409.46	23	411.11	406.00	12	22,927	0.05%
2020/05/11	17	412.53	12	411.50	413.50	5	22,828	0.02%
2020/05/08	24	407.69	17	407.03	403.50	7	22,859	0.03%
2020/05/07	35.2	416.03	22	415.00	410.00	13.2	22,707	0.06%
2020/05/06	26.1	415.73	58.1	414.49	416.00	-32	22,443	-0.14%
2020/05/05	86.2	413.73	66.1	414.30	407.00	20.1	22,198	0.09%
2020/05/04	20.1	382.57	20.1	383.97	391.50	-0.1	21,593	0.00%
2020/04/30	48.1	390.46	45	389.63	391.00	3.1	21,506	0.01%
2020/04/29	22.1	383.90	36	383.83	380.00	-13.9	21,313	-0.07%
2020/04/28	70.1	387.25	38	389.21	383.50	32.1	21,175	0.15%
2020/04/27	44	365.93	66	366.43	379.50	-22	20,727	-0.11%
2020/04/24	26.1	346.08	10	344.80	345.00	16.1	20,206	0.08%
2020/04/23	27	347.78	36	347.07	344.00	-9	19,998	-0.05%
2020/04/22	59.1	336.94	48	330.33	344.00	11.1	19,743	0.06%
2020/04/21	30.1	334.21	40	333.50	326.00	-9.9	19,557	-0.05%
2020/04/20	30	342.23	30	340.62	343.00	0	19,488	0.00%
2020/04/17	33	347.21	50	343.97	339.50	-17	19,382	-0.09%
2020/04/16	62	340.43	22	339.50	341.50	40	19,076	0.21%
2020/04/15	97	344.99	97	347.46	343.50	0	18,908	0.00%
2020/04/14	44.1	338.87	27	338.50	338.00	17.1	18,422	0.09%
2020/04/13	32	335.61	29	335.21	332.50	3	18,450	0.02%
2020/04/10	14	340.14	31	340.58	343.00	-17	18,307	-0.09%
2020/04/09	58	338.48	38.2	338.76	335.00	19.8	18,420	0.11%
2020/04/08	39	314.37	42	315.49	329.00	-3	17,944	-0.02%
2020/04/07	33	297.43	29	297.91	299.50	4	17,628	0.02%
2020/04/06	26	279.71	23	282.17	288.00	3	17,532	0.02%
2020/04/01	12.1	271.48	11	273.32	272.50	1.1	17,404	0.01%
2020/03/31	15.1	281.38	6	277.08	274.50	9.1	17,453	0.05%
2020/03/30	10.1	274.33	14	273.07	278.00	-4	17,502	-0.02%
2020/03/27	21	291.10	18	294.78	280.50	3	17,595	0.02%
2020/03/26	36	286.75	39	287.87	291.50	-3	17,504	-0.02%
2020/03/25	26.2	290.01	30	290.93	292.00	-3.8	17,609	-0.02%
2020/03/24	28	271.30	27	271.26	274.00	1	17,409	0.01%
2020/03/23	22	243.77	14	241.79	252.00	8	17,266	0.05%
2020/03/20	28	246.73	22	249.00	252.00	6	17,066	0.04%
2020/03/19	44	236.34	49	236.13	229.50	-5	16,768	-0.03%
2020/03/18	25	265.76	26	267.38	254.50	-1	16,462	-0.01%
2020/03/17	36.2	276.89	21	277.02	265.00	15.2	16,208	0.09%
2020/03/16	16	314.84	18.1	312.87	290.50	-2.1	15,777	-0.01%
2020/03/13	27	313.17	28	312.88	320.00	-1	15,477	-0.01%
2020/03/12	30.2	360.40	22	358.82	345.50	8.2	15,311	0.05%
2020/03/11	39	394.60	15	396.13	383.50	24	14,998	0.16%
2020/03/10	43	388.01	14	382.68	394.50	29	14,881	0.19%
2020/03/09	26	393.25	27	390.69	386.00	-1	14,982	-0.01%
2020/03/06	15	405.00	8	406.00	406.50	7	15,083	0.05%
2020/03/05	55	409.34	14	406.00	410.50	41	15,072	0.27%
2020/03/04	32	405.02	21	407.12	400.50	11	14,924	0.07%
2020/03/03	13	427.12	20	425.15	417.00	-7	14,662	-0.05%
2020/03/02	37	414.32	19	414.79	418.50	18	14,572	0.12%
2020/02/27	49	431.32	45.5	426.98	410.00	3.5	14,332	0.02%
2020/02/26	38	460.16	23	456.17	441.00	15	13,904	0.11%
2020/02/25	22	488.82	14.1	487.93	485.00	7.9	13,410	0.06%
2020/02/24	13	470.04	4	479.13	484.50	9	13,110	0.07%
2020/02/21	10	466.20	23	467.02	472.00	-13	12,946	-0.10%
2020/02/20	8	460.56	11	462.68	457.50	-3	12,798	-0.02%
2020/02/19	12	451.00	20	451.55	460.00	-8	12,707	-0.06%
2020/02/18	27	458.80	20	464.33	450.00	7	12,599	0.06%
2020/02/17	18	455.47	13	454.96	453.00	5	12,764	0.04%
2020/02/14	6	449.42	16	450.56	457.00	-10	12,670	-0.08%
2020/02/13	13	445.19	8.1	446.73	439.00	4.9	12,738	0.04%
2020/02/12	10.1	445.01	22	445.71	448.00	-12	12,673	-0.09%
2020/02/11	24	436.50	28	437.57	437.00	-4	12,601	-0.03%
2020/02/10	11	417.27	17.4	417.89	418.50	-6.4	12,441	-0.05%
2020/02/07	8.1	417.18	24	417.42	416.50	-15.9	12,358	-0.13%
2020/02/06	14	421.93	11.1	420.36	417.00	3	12,329	0.02%
2020/02/05	14	419.39	30	418.43	413.00	-16	12,417	-0.13%
2020/02/04	23	414.61	28	415.13	418.50	-5	12,328	-0.04%
2020/02/03	15	378.90	13	376.23	392.00	2	12,189	0.02%
2020/01/31	25	384.92	13	382.54	386.50	12	12,084	0.10%
2020/01/30	11	381.00	34	381.53	374.00	-23	11,931	-0.19%
2020/01/20	5	416.20	11.1	416.91	415.50	-6.1	11,795	-0.05%
2020/01/17	14	418.57	5	421.60	413.00	9	11,912	0.08%
2020/01/16	21	421.45	25	422.40	417.00	-4	11,948	-0.03%
2020/01/15	19	421.95	23.2	422.97	413.00	-4.2	11,920	-0.04%
2020/01/14	32.1	409.24	37.2	407.70	419.00	-5.1	11,961	-0.04%
2020/01/13	13	387.88	15	390.50	390.00	-2	11,852	-0.02%
2020/01/10	13.4	395.27	10.1	397.08	392.50	3.4	11,859	0.03%
2020/01/09	23	397.91	33	395.83	392.00	-10	11,944	-0.08%
2020/01/08	49	390.96	35	390.36	387.00	14	11,937	0.12%
2020/01/07	55.1	421.61	37	417.73	414.00	18.1	11,645	0.16%
2020/01/06	16.1	464.33	8	461.69	460.00	8.1	11,658	0.07%
2020/01/03	23.1	457.73	36	460.31	468.00	-12.9	11,967	-0.11%
2020/01/02	17	437.68	7	437.50	436.00	10	11,787	0.08%
2019/12/31	12.2	435.48	11.1	436.87	437.00	1.2	11,843	0.01%
2019/12/30	10.1	427.34	30	427.40	436.00	-20	11,735	-0.17%
2019/12/27	17.1	408.48	9	408.83	411.00	8.1	11,692	0.07%
2019/12/26	20	408.63	15	405.13	402.00	5	12,023	0.04%
2019/12/25	13.1	399.34	20	401.33	403.50	-6.9	12,124	-0.06%
2019/12/24	15	393.03	22	393.52	395.00	-7	12,256	-0.06%
2019/12/23	8	386.69	4	385.75	383.00	4	12,052	0.03%
2019/12/20	50.1	396.05	51.2	394.88	389.50	-1.1	11,942	-0.01%
2019/12/19	16	382.09	17	382.35	383.00	-1	11,581	-0.01%
2019/12/18	8	377.56	4	378.50	376.50	4	11,516	0.03%
2019/12/17	6.1	378.66	4	378.88	377.00	2.1	11,409	0.02%
2019/12/16	10.2	378.42	7	379.57	379.00	3.2	11,374	0.03%
2019/12/13	22.1	381.48	17	385.06	376.50	5.1	11,419	0.04%
2019/12/12	15	377.50	13	379.73	381.50	2	11,277	0.02%
2019/12/11	8	375.63	11	375.95	378.50	-3	11,125	-0.03%
2019/12/10	13	370.50	47	369.54	368.00	-34	10,969	-0.31%
2019/12/09	16.3	377.12	14	375.96	372.50	2.3	10,944	0.02%
2019/12/06	14	366.07	19	364.18	369.00	-5	10,805	-0.05%
2019/12/05	26.2	364.58	13	363.85	362.00	13.2	10,769	0.12%
2019/12/04	35.4	366.96	27	366.78	361.00	8.4	10,820	0.08%
2019/12/03	24	352.21	26	351.65	363.00	-2	10,523	-0.02%
2019/12/02	14	333.75	9	333.00	338.00	5	10,264	0.05%
2019/11/29	13	331.65	15	333.27	330.00	-2	10,445	-0.02%
2019/11/28	10	337.65	17	336.06	335.00	-7	10,723	-0.07%
2019/11/27	7	332.14	20.1	332.58	336.50	-13.1	10,677	-0.12%
2019/11/26	14	330.25	15	330.07	326.50	-1	10,604	-0.01%
2019/11/25	18	321.58	11	321.86	322.50	7	10,538	0.07%
2019/11/22	6	320.00	9	317.17	317.00	-3	10,642	-0.03%
2019/11/21	17	316.91	23	316.13	318.50	-6	10,783	-0.06%
2019/11/20	11	320.00	18	320.81	320.00	-7	10,782	-0.06%
2019/11/19	19	320.89	11	322.23	323.50	8	10,827	0.07%
2019/11/18	5	320.50	6	321.42	317.50	-1	10,776	-0.01%
2019/11/15	14.1	324.35	12.1	324.84	321.00	2	10,764	0.02%
2019/11/14	45.1	328.46	46	328.83	326.50	-0.9	10,669	-0.01%
2019/11/13	2	310.50	7	310.50	310.50	-5	10,231	-0.05%
2019/11/11	25	290.94	19	291.42	282.50	6	10,261	0.06%
2019/11/08	13	308.08	7	309.93	307.00	6	10,018	0.06%
2019/11/07	38	306.67	25.1	306.30	306.00	12.9	10,047	0.13%
2019/11/06	8	309.19	4	309.88	307.00	4	9,990	0.04%
2019/11/05	7	313.00	2	313.00	312.00	5	9,972	0.05%
2019/11/04	11	316.36	6.1	314.66	312.50	4.9	9,989	0.05%
2019/11/01	15	307.87	44	308.55	316.00	-29	10,092	-0.29%
2019/10/31	13	318.31	54	316.44	314.00	-41	9,931	-0.41%
2019/10/30	2	320.25	6	320.67	320.50	-4	9,866	-0.04%
2019/10/29	5	319.10	15	317.27	318.00	-10	9,798	-0.10%
2019/10/28	5	317.00	4	317.63	316.50	1	9,828	0.01%
2019/10/25	8.2	318.26	6	318.50	316.00	2.2	9,810	0.02%
2019/10/24	12	318.08	13	318.73	317.00	-1	9,735	-0.01%
2019/10/23	13	308.08	4	311.50	312.50	9	9,601	0.09%
2019/10/22	8	313.69	14	313.36	311.50	-6	9,502	-0.06%
2019/10/21	31	319.71	14	317.39	313.50	17	9,444	0.18%
2019/10/18	9.1	310.73	8	312.69	312.50	1.1	9,240	0.01%
2019/10/17	11.1	304.17	12	304.21	310.50	-1	9,121	-0.01%
2019/10/16	21.1	302.92	27	303.96	302.00	-5.9	9,068	-0.07%
2019/10/15	26	310.48	12	310.00	306.00	14	8,890	0.16%
2019/10/14	13.1	312.01	21	311.64	314.50	-8	8,738	-0.09%
2019/10/09	9	297.39	31	298.89	301.50	-22	8,561	-0.26%
2019/10/08	13	284.54	62	285.48	298.50	-49	8,237	-0.59%
2019/10/07	12	273.46	29	272.10	276.00	-17	7,784	-0.22%
2019/10/04	17	263.21	7	265.07	261.00	10	7,557	0.13%
2019/10/03	17	265.82	10	265.40	265.50	7	7,488	0.09%
2019/10/02	12.2	267.89	12	268.21	269.00	0.2	7,398	0.00%
2019/10/01	10	263.30	36	262.53	268.00	-26	7,267	-0.36%
2019/09/27	7.1	244.38	18.3	245.02	246.50	-11.2	6,985	-0.16%
2019/09/26	18	239.14	32.1	239.11	238.50	-14.1	6,770	-0.21%
2019/09/25	8	228.94	2	229.50	229.50	6	6,527	0.09%
2019/09/24	1	233.00	0	0.00	231.50	1	6,602	0.02%
2019/09/23	1	232.50	1	234.00	233.00	0	6,636	0.00%
2019/09/20	9	233.89	4	233.38	233.50	5	6,677	0.07%
2019/09/19	4	232.63	2	233.75	232.00	2	6,633	0.03%
2019/09/18	4	233.88	2.1	233.95	232.50	1.9	6,690	0.03%
2019/09/17	12	237.38	9.1	235.05	233.50	2.9	6,698	0.04%
2019/09/16	1	229.00	9	230.00	231.50	-8	6,647	-0.12%
2019/09/12	2	232.25	2	232.50	231.00	0	6,833	0.00%
2019/09/11	6	230.83	1	230.50	230.00	5	6,911	0.07%
2019/09/10	14	230.68	10	230.05	228.50	4	6,957	0.06%
2019/09/09	10	234.80	10	235.30	233.00	0	7,005	0.00%
2019/09/06	7	239.00	6	238.83	237.00	1	6,985	0.01%
2019/09/05	13	238.62	14	238.64	238.00	-1	6,921	-0.01%
2019/09/04	7	235.85	7	236.00	234.50	0	6,792	0.00%
2019/09/03	11	234.64	9	235.17	235.50	2	6,765	0.03%
2019/09/02	34	234.10	18.1	235.12	236.00	15.9	6,703	0.24%
2019/08/30	15	219.73	30	224.42	227.00	-15	6,498	-0.23%
2019/08/29	5.1	205.84	1	205.50	206.50	4.1	6,338	0.06%
2019/08/28	5	205.70	2	204.00	204.50	3	6,369	0.05%
2019/08/27	9	208.78	1	211.00	203.00	8	6,348	0.13%
2019/08/26	25	211.08	2	211.00	209.00	23	6,334	0.36%
2019/08/23	11	259.00	18	258.50	258.00	-7	6,231	-0.11%
2019/08/22	4	254.38	2	256.25	253.00	2	6,180	0.03%
2019/08/21	10	260.00	7	260.14	257.50	3	6,140	0.05%
2019/08/20	1	265.50	5	266.10	265.50	-4	6,076	-0.07%
2019/08/19	1	264.50	5	264.90	264.50	-4	6,067	-0.07%
2019/08/16	4	264.38	1	263.50	263.50	3	6,169	0.05%
2019/08/15	2	264.50	3	263.33	264.50	-1	6,197	-0.02%
2019/08/14	8	270.63	8	270.25	268.50	0	6,242	0.00%
2019/08/13	0	0.00	1	267.00	266.50	-1	6,223	-0.02%
2019/08/12	3	268.00	14.1	263.85	268.50	-11.1	6,311	-0.18%
2019/08/08	1	257.00	2	255.00	257.00	-1	6,341	-0.02%
2019/08/07	15	252.10	4	255.88	250.50	11	6,380	0.17%
2019/08/06	1	257.00	7	252.71	258.50	-6	6,530	-0.09%
2019/08/05	14	262.18	10	265.30	260.00	4	6,653	0.06%
2019/08/02	6	259.67	2	258.75	257.50	4	6,659	0.06%
2019/08/01	5	266.50	6	267.33	266.00	-1	6,678	-0.01%
2019/07/31	2	261.50	2	263.75	266.00	0	6,735	0.00%
2019/07/30	11.1	263.19	12	263.96	264.50	-0.9	6,751	-0.01%
2019/07/29	2	258.00	1	258.00	258.50	1	6,693	0.01%
2019/07/26	2	257.50	2	257.00	259.50	0	6,791	0.00%
2019/07/25	5	255.80	2	258.00	258.00	3	6,811	0.04%
2019/07/24	4	256.88	0	0.00	255.50	4	6,857	0.06%
2019/07/23	14	256.11	1	258.00	255.00	13	7,072	0.18%
2019/07/22	2.1	253.50	6	253.92	253.00	-3.9	7,114	-0.05%
2019/07/19	12	259.42	5	257.60	257.50	7	7,278	0.10%
2019/07/18	7	261.43	3	260.67	259.00	4	7,308	0.05%
2019/07/17	3	267.50	2	268.75	267.00	1	7,339	0.01%
2019/07/16	1	270.50	3	270.50	269.50	-2	7,398	-0.03%
2019/07/15	6.7	267.78	23	266.85	267.50	-16.3	7,462	-0.22%
2019/07/12	7	271.86	7	272.93	273.50	0	7,635	0.00%
2019/07/11	0	0.00	1	273.00	271.50	-1	7,939	-0.01%
2019/07/10	2	267.50	3	268.00	269.00	-1	7,981	-0.01%
2019/07/09	10	266.05	7	266.43	264.00	3	7,998	0.04%
2019/07/08	3	277.17	1	275.50	275.00	2	7,963	0.03%
2019/07/05	8	278.06	3	278.50	278.00	5	8,066	0.06%
2019/07/04	3	278.17	2	277.00	277.00	1	8,069	0.01%
2019/07/03	3	270.33	0	0.00	270.00	3	8,107	0.04%
2019/07/02	3	273.00	2	273.00	271.50	1	8,194	0.01%
2019/07/01	14	271.71	3	271.17	272.50	11	8,287	0.13%
2019/06/28	4	264.38	18	265.00	264.00	-14	8,235	-0.17%
2019/06/27	2	268.50	3	268.33	267.50	-1	8,232	-0.01%
2019/06/26	2	265.00	4	264.00	266.00	-2	8,216	-0.02%
2019/06/25	1	264.00	1	266.50	263.50	0	8,208	0.00%
2019/06/24	3.1	268.70	3	269.00	271.00	0.1	8,203	0.00%
2019/06/21	6	271.08	10	267.70	267.50	-4	8,223	-0.05%
2019/06/20	14	271.75	9	271.44	270.00	5	8,264	0.06%
2019/06/19	0	0.00	15	262.77	264.00	-15	8,166	-0.18%
2019/06/18	12	259.79	7	258.14	258.00	5	8,118	0.06%
2019/06/17	5	256.90	11.1	256.05	261.00	-6.1	8,121	-0.08%
2019/06/14	0	0.00	2	250.50	251.00	-2	8,100	-0.02%
2019/06/13	3	246.17	3	247.17	247.00	0	8,139	0.00%
2019/06/12	4	249.50	2	250.25	249.00	2	8,412	0.02%
2019/06/11	4	249.75	4	248.38	251.50	0	8,450	0.00%
2019/06/10	8	250.38	4	249.75	251.00	4	8,413	0.05%
2019/06/06	9	248.11	3	247.50	245.00	6	8,470	0.07%
2019/06/05	19	259.08	13	266.23	256.00	6	8,406	0.07%
2019/06/04	4	265.63	4	264.63	263.50	0	8,298	0.00%
2019/06/03	11	262.32	13	261.85	262.00	-2	8,309	-0.02%
2019/05/31	4	259.50	10	256.35	261.00	-6	8,295	-0.07%
2019/05/30	6	254.08	7	256.06	251.00	-1	8,268	-0.01%
2019/05/29	5	248.50	4	252.50	255.00	1	8,300	0.01%
2019/05/28	1	245.50	1	246.00	245.50	0	8,516	0.00%
2019/05/27	2	244.51	2	243.75	245.00	0	8,683	0.00%
2019/05/24	2	244.75	1	244.50	242.00	1	8,740	0.01%
2019/05/23	5.1	243.54	5.2	245.31	244.50	-0.1	8,862	0.00%
2019/05/22	8	256.94	6	257.17	253.50	2	8,826	0.02%
2019/05/21	4	255.25	3	253.33	258.00	1	8,950	0.01%
2019/05/20	3	250.50	2	250.76	251.50	1	8,962	0.01%
2019/05/17	10	250.45	9	249.89	249.50	1	9,055	0.01%
2019/05/16	6	249.83	1	257.00	249.00	5	9,151	0.05%
2019/05/15	25	261.40	5	260.70	259.00	20	9,247	0.22%
2019/05/14	8	253.31	7	250.79	258.00	1	9,619	0.01%
2019/05/13	8	268.06	7	266.36	259.50	1	9,767	0.01%
2019/05/10	8	282.19	4.5	282.11	280.50	3.5	9,627	0.04%
2019/05/09	0	0.00	6	287.09	286.00	-6	9,500	-0.06%
2019/05/08	11	288.41	8	287.63	294.50	3	9,514	0.03%
2019/05/07	5	295.00	2	294.75	293.00	3	9,594	0.03%
2019/05/06	12	293.04	24	293.15	293.50	-12	9,807	-0.12%
2019/05/03	11	299.91	8	299.13	300.00	3	9,747	0.03%
2019/05/02	3	301.17	1	302.00	303.50	2	9,674	0.02%
2019/04/30	12	302.21	22	302.18	304.50	-10	9,690	-0.10%
2019/04/29	11	306.95	2	306.00	300.50	9	9,725	0.09%
2019/04/26	13	316.54	12	318.25	319.00	1	9,583	0.01%
2019/04/25	20	310.83	35	309.91	321.50	-15	9,624	-0.16%
2019/04/24	7	320.36	6	319.83	319.50	1	9,552	0.01%
2019/04/23	21	322.19	6	322.00	321.50	15	9,640	0.16%
2019/04/22	19	330.26	14	328.68	327.50	5	9,626	0.05%
2019/04/19	10.1	332.33	5	333.00	333.50	5.1	9,748	0.05%
2019/04/18	29	339.93	17	338.79	331.00	12	9,862	0.12%
2019/04/17	8	342.69	14	339.79	345.00	-6	9,990	-0.06%
2019/04/16	4	333.25	5	333.50	332.50	-1	9,759	-0.01%
2019/04/15	4	331.38	2	329.25	330.50	2	9,814	0.02%
2019/04/12	6	328.00	11	328.64	326.00	-5	10,131	-0.05%
2019/04/11	17	332.79	5	331.50	329.00	12	10,283	0.12%
2019/04/10	3	327.67	1	330.00	329.00	2	10,265	0.02%
2019/04/09	27	331.41	12	331.79	330.00	15	10,321	0.15%
2019/04/08	10	330.60	11	324.95	324.50	-1	10,433	-0.01%
2019/04/03	36	331.40	10	331.70	330.00	26	10,555	0.25%
2019/04/02	14	321.07	5	321.00	320.00	9	10,591	0.08%
2019/04/01	0	0.00	2	321.50	321.00	-2	10,685	-0.02%
2019/03/29	21	324.90	8	323.81	323.00	13	10,728	0.12%
2019/03/28	1	323.50	9	323.78	322.00	-8	10,981	-0.07%
2019/03/27	5	322.90	4	324.00	324.00	1	11,222	0.01%
2019/03/26	10	322.00	10.2	322.53	323.00	-0.2	11,369	0.00%
2019/03/25	13	319.62	11	320.86	318.00	2	11,539	0.02%
2019/03/22	11	334.59	3	336.00	331.00	8	11,684	0.07%
2019/03/21	5	334.30	4.2	334.17	334.50	0.8	11,979	0.01%
2019/03/20	8	334.44	8	335.00	334.50	0	12,400	0.00%
2019/03/19	17	337.18	8	339.56	333.50	9	12,527	0.07%
2019/03/18	10	344.85	23	344.09	341.00	-13	12,700	-0.10%
2019/03/15	21	348.57	18	350.97	345.50	3	12,962	0.02%
2019/03/14	6.1	337.36	3	340.67	339.00	3.1	12,989	0.02%
2019/03/13	21	335.05	4	333.13	338.00	17	13,305	0.13%
2019/03/12	4	339.63	21	340.57	332.00	-17	13,549	-0.13%
2019/03/11	1	335.50	8	332.44	339.50	-7	13,804	-0.05%
2019/03/08	4	332.66	2	328.50	336.50	2	14,058	0.01%
2019/03/07	3	336.67	3	336.17	336.00	0	14,258	0.00%
2019/03/06	4	341.50	5.6	342.13	339.50	-1.6	14,670	-0.01%
2019/03/05	6	342.50	6	343.08	340.00	0	15,102	0.00%
2019/03/04	5	345.60	8	343.50	349.50	-3	15,341	-0.02%
2019/02/27	19	351.34	21	347.38	346.00	-2	15,421	-0.01%
2019/02/26	7	379.04	11.8	379.19	372.00	-4.8	15,363	-0.03%
2019/02/25	9	377.78	10	379.65	375.00	-1	15,588	-0.01%
2019/02/22	9	378.67	4	379.13	375.50	5	15,898	0.03%
2019/02/21	4	372.63	9	372.00	381.00	-5	15,977	-0.03%
2019/02/20	6	376.92	6	377.00	373.00	0	16,022	0.00%
2019/02/19	4	370.50	4	371.00	368.00	0	16,155	0.00%
2019/02/18	13	369.96	19	369.58	371.50	-6	16,227	-0.04%
2019/02/15	8	364.69	14	363.04	360.00	-6	16,313	-0.04%
2019/02/14	20	377.55	8	379.69	375.50	12	16,411	0.07%
2019/02/13	26.1	372.63	22	374.85	382.50	4.1	16,498	0.02%
2019/02/12	14	347.61	21	346.95	352.00	-7	16,465	-0.04%
2019/02/11	3	325.67	4	326.26	328.00	-1	16,537	-0.01%
2019/01/30	0	0.00	4	324.25	321.50	-4	17,013	-0.02%
2019/01/29	10	321.10	11	320.59	321.00	-1	17,472	-0.01%
2019/01/28	18	334.33	12	330.92	328.00	6	17,718	0.03%
2019/01/25	7	321.64	19	324.34	328.50	-12	18,290	-0.07%
2019/01/24	2	318.25	2	316.50	315.00	0	18,538	0.00%
2019/01/23	2.1	312.21	1	314.50	316.50	1.1	19,031	0.01%
2019/01/22	4	316.75	6	317.83	316.50	-2	19,435	-0.01%
2019/01/21	6	324.00	12	323.13	320.00	-6	19,803	-0.03%
2019/01/18	1	315.53	3	315.17	318.50	-2	20,210	-0.01%
2019/01/17	15	316.83	11	321.00	313.50	4	20,494	0.02%
2019/01/16	4	317.63	8	318.06	317.50	-4	20,815	-0.02%
2019/01/15	10	310.65	16.1	313.07	314.00	-6.1	21,044	-0.03%
2019/01/14	1	307.50	8	306.88	307.00	-7	21,175	-0.03%
2019/01/11	16	307.84	19	308.65	306.00	-3	21,492	-0.01%
2019/01/10	17	306.53	6	307.08	304.50	11	21,530	0.05%
2019/01/09	17	304.26	17	305.50	303.50	0	21,682	0.00%
2019/01/08	4	294.75	2	296.25	294.00	2	21,582	0.01%
2019/01/07	5	298.10	9	298.39	296.50	-4	21,821	-0.02%
2019/01/04	21	290.88	13	290.62	289.50	8	22,086	0.04%
2019/01/03	17	304.68	15	306.47	303.00	2	22,148	0.01%
2019/01/02	7.5	318.53	7	319.64	314.00	0.5	22,326	0.00%
2018/12/28	8	321.69	5	321.50	319.00	3	22,743	0.01%
2018/12/27	23	324.46	20	324.75	321.00	3	23,057	0.01%
2018/12/26	17	330.71	14	325.89	314.00	3	23,010	0.01%
2018/12/25	22.4	322.20	19	322.66	328.50	3.4	22,973	0.01%
2018/12/24	5	323.00	7	325.21	331.00	-2	23,045	-0.01%
2018/12/22	7	324.57	5	323.50	322.50	2	23,071	0.01%
2018/12/21	29	313.31	38	318.25	328.00	-9	23,401	-0.04%
2018/12/20	22	313.86	18	315.22	314.00	4	23,379	0.02%
2018/12/19	16	323.03	16	324.13	320.00	0	23,332	0.00%
2018/12/18	11	315.64	8	317.44	320.00	3	23,364	0.01%
2018/12/17	26	318.00	27	319.67	321.50	-1	23,451	0.00%
2018/12/14	30.5	305.40	31	310.48	320.00	-0.5	23,654	0.00%
2018/12/13	32	321.80	19	322.61	314.50	13	23,631	0.06%
2018/12/12	23	339.57	8.3	341.01	338.50	14.7	23,390	0.06%
2018/12/11	14	325.11	21	328.31	332.00	-7	23,313	-0.03%
2018/12/10	26	334.88	13	330.81	323.50	13	23,451	0.06%
2018/12/07	16	351.34	34	353.31	356.50	-18	23,309	-0.08%
2018/12/06	60	365.83	34	369.54	349.50	26	23,214	0.11%
2018/12/05	37	388.41	28	388.23	388.00	9	23,066	0.04%
2018/12/04	43.2	409.65	42	412.64	401.50	1.2	23,116	0.01%
2018/12/03	11	399.55	21	404.52	407.00	-10	23,138	-0.04%
2018/11/30	26	364.88	24	365.35	370.00	2	23,150	0.01%
2018/11/29	35.1	367.84	24.1	369.13	359.50	10.9	23,039	0.05%
2018/11/28	27	348.61	21	354.64	357.50	6	22,901	0.03%
2018/11/27	13	333.50	16	335.91	340.00	-3	22,647	-0.01%
2018/11/26	19	321.06	15	322.97	327.00	4	22,440	0.02%
2018/11/23	18	327.86	10	326.75	319.00	8	22,378	0.04%
2018/11/22	54	342.69	8	344.88	332.00	46	22,313	0.21%
2018/11/21	26.1	326.44	32	325.53	340.00	-5.9	22,117	-0.03%
2018/11/20	10	317.40	10	318.75	321.00	0	21,995	0.00%
2018/11/19	15	315.04	24	314.44	317.50	-9	21,950	-0.04%
2018/11/16	10	317.20	9	318.22	310.00	1	21,979	0.00%
2018/11/15	13	308.62	7	307.71	312.00	6	21,801	0.03%
2018/11/14	19	312.47	16	308.09	306.00	3	21,837	0.01%
2018/11/13	8	302.06	13.2	301.09	311.00	-5.2	21,884	-0.02%
2018/11/12	4	308.00	6	309.08	310.00	-2	21,928	-0.01%
2018/11/09	26	322.54	17	322.47	329.00	9	21,966	0.04%
2018/11/08	46	338.30	43	337.09	324.00	3	21,832	0.01%
2018/11/07	51	316.68	45	316.19	331.00	6	21,787	0.03%
2018/11/06	30	325.13	33	321.91	308.00	-3	21,693	-0.01%
2018/11/05	65	338.19	24	338.00	340.00	41	21,585	0.19%
2018/11/02	79	359.20	46.5	364.21	345.50	32.5	21,659	0.15%
2018/11/01	36	336.17	35	336.16	347.00	1	21,253	0.00%
2018/10/31	32	314.69	79	317.98	315.50	-47	20,947	-0.22%
2018/10/30	31	306.21	33	302.77	298.00	-2	20,601	-0.01%
2018/10/29	25	320.66	23	324.09	320.00	2	20,523	0.01%
2018/10/26	36	321.61	25.2	322.93	324.00	10.8	20,366	0.05%
2018/10/25	32	320.05	41.1	325.12	315.50	-9.1	20,022	-0.05%
2018/10/24	48	358.91	38	362.86	349.00	10	19,958	0.05%
2018/10/23	40	380.71	24	375.56	366.00	16	19,663	0.08%
2018/10/22	24	382.75	22	383.52	390.00	2	19,377	0.01%
2018/10/19	63.3	396.64	57	397.54	394.00	6.3	19,227	0.03%
2018/10/18	29	422.64	19	421.74	421.50	10	18,942	0.05%
2018/10/17	44	429.77	33	430.24	418.00	11	18,861	0.06%
2018/10/16	27	417.13	31	418.61	419.00	-4	18,685	-0.02%
2018/10/15	34	419.35	32.1	420.05	410.00	2	18,626	0.01%
2018/10/12	44	410.01	326	411.82	415.00	-282	18,516	-1.52%	大賣/鉅額交易
2018/10/11	43	391.31	39.2	389.91	388.00	3.8	18,424	0.02%
2018/10/09	67	409.87	32	412.22	423.50	35	18,235	0.19%
2018/10/08	117.1	386.55	40	393.58	404.00	77	17,981	0.43%	大買/
2018/10/05	80	430.01	76	429.28	403.00	4	17,564	0.02%
2018/10/04	23	453.15	19	453.66	446.00	4	17,277	0.02%
2018/10/03	24	455.10	55	456.51	451.00	-31	17,402	-0.18%
2018/10/02	21	473.40	26	468.73	458.00	-5	17,240	-0.03%
2018/10/01	15	465.83	23	461.83	470.00	-8	17,144	-0.05%
2018/09/28	29	463.43	14	462.61	459.00	15	17,136	0.09%
2018/09/27	51	472.28	29	477.28	466.00	22	16,819	0.13%
2018/09/26	9	500.39	6	501.33	490.00	3	16,641	0.02%
2018/09/25	10	511.60	13	511.08	506.00	-3	16,651	-0.02%
2018/09/21	15	504.77	24.2	509.86	514.00	-9.2	16,571	-0.06%
2018/09/20	21	482.69	23.1	485.22	490.00	-2.1	16,382	-0.01%
2018/09/19	16	504.02	14	492.04	479.00	2	15,986	0.01%
2018/09/18	37	505.43	14	510.79	501.00	23	15,768	0.15%
2018/09/17	12	529.17	11	531.36	533.00	1	15,646	0.01%
2018/09/14	25	523.88	22.2	532.56	534.00	2.8	15,608	0.02%
2018/09/13	8	528.80	8.2	532.55	508.00	-0.2	15,358	0.00%
2018/09/12	17	531.35	21.5	526.28	528.00	-4.5	15,240	-0.03%
2018/09/11	24	548.33	22	551.27	546.00	2	15,244	0.01%
2018/09/10	19	537.41	17.2	532.99	532.00	1.8	15,046	0.01%
2018/09/07	28	567.32	26	562.69	545.00	2	14,799	0.01%
2018/09/06	20	609.55	15	602.67	595.00	5	14,466	0.03%
2018/09/05	27	620.89	23	619.95	611.00	4	14,238	0.03%
2018/09/04	18	617.02	25	622.92	630.00	-7	14,222	-0.05%
2018/09/03	18	657.76	13	657.62	629.00	5	13,956	0.04%
2018/08/31	5	697.40	6	697.33	698.00	-1	13,827	-0.01%
2018/08/30	14	701.79	13	701.85	696.00	1	13,859	0.01%
2018/08/29	6	699.68	12	697.58	705.00	-6	13,851	-0.04%
2018/08/28	41	691.27	20	691.23	675.00	21	13,739	0.15%
2018/08/27	14	673.14	25	678.20	695.00	-11	13,582	-0.08%
2018/08/24	7	640.29	11.2	638.00	643.00	-4.2	13,402	-0.03%
2018/08/23	30	642.15	11	643.55	628.00	19	13,317	0.14%
2018/08/22	14	662.36	15.2	658.24	650.00	-1.2	13,214	-0.01%
2018/08/21	16	661.81	13	663.63	673.00	3	13,070	0.02%
2018/08/20	16	639.38	20	634.35	662.00	-4	12,901	-0.03%
2018/08/17	31.1	669.29	32	663.47	630.00	-1	12,641	-0.01%
2018/08/16	29.1	649.29	29	637.41	663.00	0.1	12,302	0.00%
2018/08/15	16	616.31	19.2	615.31	610.00	-3.2	12,018	-0.03%
2018/08/14	30	612.05	28	616.46	637.00	2	11,792	0.02%
2018/08/13	42	613.97	45	622.20	597.00	-3	11,467	-0.03%
2018/08/10	96	675.43	28.2	677.49	651.00	67.8	11,084	0.61%
2018/08/09	39.6	719.32	15	728.93	720.00	24.6	10,698	0.23%
2018/08/08	27.1	766.50	21	759.71	742.00	6.1	10,347	0.06%
2018/08/07	14	744.57	11	743.36	788.00	3	10,030	0.03%
2018/08/06	15.2	740.69	11	744.09	724.00	4.2	10,095	0.04%
2018/08/03	25	727.89	21	710.58	730.00	4	10,156	0.04%
2018/08/02	44	721.43	16	746.31	716.00	28	9,950	0.28%
2018/08/01	12	789.00	6	796.67	795.00	6	9,883	0.06%
2018/07/31	22	795.18	8.2	798.09	781.00	13.8	9,829	0.14%
2018/07/30	26	868.35	104	867.06	840.00	-78	9,636	-0.81%	大賣/
2018/07/27	11	919.09	10	925.10	933.00	1	9,581	0.01%
2018/07/26	12	927.00	25	929.04	915.00	-13	9,643	-0.13%
2018/07/25	108	901.62	5	912.36	925.00	103	9,619	1.07%	大買/鉅額交易
2018/07/24	5	860.40	4	877.25	893.00	1	9,720	0.01%
2018/07/23	9	832.79	10	823.70	843.00	-1	9,844	-0.01%
2018/07/20	28	847.82	16	840.75	812.00	12	9,892	0.12%
2018/07/19	28	870.40	28	860.21	892.00	0	9,848	0.00%
2018/07/18	29	899.34	17	895.71	860.00	12	9,781	0.12%
2018/07/17	3.2	924.78	3.1	929.61	904.00	0.1	9,682	0.00%
2018/07/16	11.2	980.94	3	976.33	962.00	8.2	9,580	0.09%
2018/07/13	10.1	1014.71	6	1011.50	998.00	4.1	9,632	0.04%
2018/07/12	11.1	993.80	11	994.36	1005.00	0.1	9,608	0.00%
2018/07/11	11.7	989.63	6	996.33	965.00	5.7	9,508	0.06%
2018/07/10	13.1	1030.19	12	1030.83	1045.00	1.1	9,173	0.01%
2018/07/09	13	1043.08	5	1031.00	1020.00	8	9,168	0.09%
2018/07/06	10	1119.50	16.2	1131.58	1175.00	-6.2	9,120	-0.07%
2018/07/05	10	1174.00	1	1105.38	1115.00	9	9,021	0.10%
2018/07/04	2	1192.50	5	1178.05	1180.00	-3	8,974	-0.03%
2018/07/03	6	1261.67	9	1241.58	1165.00	-3	8,943	-0.03%
2018/07/02	10	1213.00	9	1193.33	1230.00	1	8,742	0.01%
2018/06/29	7	1102.14	9.6	1099.74	1125.00	-2.6	8,658	-0.03%
2018/06/28	4	1051.25	5	1050.00	1055.00	-1	8,572	-0.01%
2018/06/27	16	1039.69	14	1056.79	1020.00	2	8,554	0.02%
2018/06/26	14	969.71	14	979.21	1035.00	0	8,482	0.00%
2018/06/25	6	958.50	4	969.00	949.00	2	8,446	0.02%
2018/06/22	9	976.44	8	959.25	942.00	1	8,464	0.01%
2018/06/21	0	0.00	1	1050.00	987.00	-1	8,456	-0.01%
2018/06/20	8	997.38	9	1013.44	1010.00	-1	8,485	-0.01%
2018/06/19	2	1086.98	1	1125.00	1035.00	1	8,404	0.01%
2018/06/15	3	1106.67	4	1107.50	1135.00	-1	8,410	-0.01%
2018/06/14	10	1127.50	11	1128.64	1080.00	-1	8,400	-0.01%
2018/06/13	8.3	1089.64	6	1095.83	1130.00	2.3	8,377	0.03%
2018/06/12	12	1137.50	7	1130.04	1135.00	5	8,374	0.06%
2018/06/11	11	1230.00	11.4	1226.25	1210.00	-0.4	8,254	0.00%
2018/06/08	13.3	1211.58	9	1208.33	1180.00	4.3	8,214	0.05%
2018/06/07	55	1204.09	23.8	1151.10	1230.00	31.2	8,254	0.38%
2018/06/06	14	1105.00	27	1100.93	1125.00	-13	8,199	-0.16%
2018/06/05	15	1037.67	8	1031.88	1025.00	7	8,160	0.09%
2018/06/04	8	1031.25	9	1031.11	1070.00	-1	8,132	-0.01%
2018/06/01	3.6	977.28	2	950.00	982.00	1.6	8,189	0.02%
2018/05/31	11	1028.25	10	1048.32	951.00	1	8,259	0.01%
2018/05/30	10	1025.50	9	1024.44	1035.00	1	8,238	0.01%
2018/05/29	3	1060.00	6	1066.67	1090.00	-3	8,203	-0.04%
2018/05/28	4	1020.00	5	999.87	1065.00	-1	8,265	-0.01%
2018/05/25	2	975.00	3.4	967.66	969.00	-1.4	8,376	-0.02%
2018/05/24	1	850.00	4	909.25	913.00	-3	8,482	-0.04%
2018/05/23	11.2	969.61	3	973.33	883.00	8.2	8,545	0.10%
2018/05/21	5	934.00	10.1	946.62	974.00	-5.1	8,574	-0.06%
2018/05/18	5	880.00	3.5	879.39	886.00	1.6	8,598	0.02%
2018/05/17	9	836.00	4.6	854.38	844.00	4.4	8,572	0.05%
2018/05/16	5	953.40	3	963.78	926.00	2	8,565	0.02%
2018/05/15	7	984.00	1.4	979.02	1000.00	5.6	8,607	0.06%
2018/05/14	4	911.75	3.8	909.62	913.00	0.2	8,578	0.00%
2018/05/11	34.3	868.12	29	859.62	830.00	5.3	8,639	0.06%
2018/05/10	15	796.93	24.4	806.62	845.00	-9.4	8,382	-0.11%
2018/05/09	26.5	753.19	36	755.61	769.00	-9.5	8,193	-0.12%
2018/05/08	35.1	731.24	19	734.32	718.00	16.1	8,066	0.20%
2018/05/07	21	715.10	57	715.86	741.00	-36	7,911	-0.46%
2018/05/04	30	667.50	30	674.07	674.00	0	7,867	0.00%
2018/05/03	21	649.81	25	649.88	653.00	-4	7,785	-0.05%
2018/05/02	17	646.12	19	647.63	655.00	-2	7,734	-0.03%
2018/04/30	30	630.77	25.1	632.98	627.00	4.9	7,707	0.06%
2018/04/26	23	599.39	25.1	603.08	593.00	-2.1	7,738	-0.03%
2018/04/25	34.5	621.35	13	616.92	584.00	21.5	7,584	0.28%
2018/04/24	28	656.96	20	660.40	639.00	8	7,374	0.11%
2018/04/23	23	653.83	28	658.36	684.00	-5	7,193	-0.07%
2018/04/20	27.5	637.31	15	640.93	622.00	12.5	7,192	0.17%
2018/04/19	23	671.83	25	674.52	650.00	-2	7,135	-0.03%
2018/04/18	21.2	632.92	44	625.48	664.00	-22.8	6,969	-0.33%
2018/04/17	30.3	630.07	21	621.62	604.00	9.3	6,938	0.13%
2018/04/16	14	593.86	28.2	592.31	616.00	-14.2	6,791	-0.21%
2018/04/13	24	561.63	27	564.19	560.00	-3	6,736	-0.04%
2018/04/12	26	550.19	26	550.00	552.00	0	6,707	0.00%
2018/04/11	15	555.07	14	558.14	544.00	1	6,723	0.01%
2018/04/10	20	543.40	19	550.05	545.00	1	6,796	0.01%
2018/04/09	11	515.73	11	520.45	532.00	0	6,716	0.00%
2018/04/03	15.5	502.29	16	505.13	511.00	-0.5	6,666	-0.01%
2018/04/02	5	524.60	5	522.80	503.00	0	6,673	0.00%
2018/03/31	3	540.33	1	548.00	522.00	2	6,625	0.03%
2018/03/30	10.1	543.00	8.2	546.29	522.00	1.8	6,663	0.03%
2018/03/29	4	507.00	9	511.11	520.00	-5	6,608	-0.08%
2018/03/28	11	495.82	10	497.40	495.00	1	6,563	0.02%
2018/03/27	4	499.25	6	500.75	503.00	-2	6,542	-0.03%
2018/03/26	11.1	482.06	9	477.89	475.00	2.1	6,466	0.03%
2018/03/23	10	490.70	8.1	490.30	484.00	1.9	6,424	0.03%
2018/03/22	9	505.72	10	505.90	507.00	-1	6,438	-0.02%
2018/03/21	9.1	477.83	7	482.43	488.00	2.1	6,366	0.03%
2018/03/20	13	454.19	18	451.39	467.00	-5	6,256	-0.08%
2018/03/19	14	432.75	15	433.07	441.00	-1	6,150	-0.02%
2018/03/16	9	418.06	16.1	419.05	425.00	-7.1	6,091	-0.12%
2018/03/15	6	409.08	8.1	411.03	417.50	-2.1	6,030	-0.03%
2018/03/14	14	416.75	10	416.50	405.50	4	6,045	0.07%
2018/03/13	3	412.33	3.2	414.92	419.00	-0.2	6,009	0.00%
2018/03/12	5.1	411.13	5	414.60	410.00	0.1	5,998	0.00%
2018/03/09	19	406.03	23	403.11	405.50	-4	5,986	-0.07%
2018/03/08	15	400.90	14.3	400.95	400.50	0.7	5,903	0.01%
2018/03/07	15	391.00	15	388.50	393.50	0	5,856	0.00%
2018/03/06	10	382.85	8	383.44	383.50	2	5,819	0.03%
2018/03/05	7	376.07	12.3	376.06	377.00	-5.3	6,084	-0.09%
2018/03/02	20	363.30	16	364.22	365.50	4	6,006	0.07%
2018/03/01	2	339.75	6	337.83	346.00	-4	5,882	-0.07%
2018/02/27	4	329.00	7	330.57	330.50	-3	5,833	-0.05%
2018/02/26	14	326.43	11	325.50	325.00	3	5,824	0.05%
2018/02/23	9.1	339.62	6	335.25	325.00	3.1	5,726	0.05%
2018/02/22	7	326.00	10	322.55	327.00	-3	5,606	-0.05%
2018/02/21	2	325.00	2	320.00	326.00	0	5,491	0.00%
2018/02/12	12	323.63	3	316.00	312.00	9	5,437	0.17%
2018/02/09	13	329.65	16	331.78	331.50	-3	5,426	-0.06%
2018/02/08	1	350.00	2	358.00	348.00	-1	5,406	-0.02%
2018/02/07	6	370.83	6	368.08	357.50	0	5,364	0.00%
2018/02/06	16	358.25	13	356.42	354.00	3	5,307	0.06%
2018/02/05	4	385.00	4	386.38	385.00	0	5,207	0.00%
2018/02/02	12	403.25	14	403.68	400.00	-2	5,176	-0.04%
2018/02/01	4	388.38	3	383.67	386.00	1	5,070	0.02%
2018/01/31	3	372.83	6	384.08	387.00	-3	5,049	-0.06%
2018/01/30	4	375.00	3	377.00	373.00	1	5,001	0.02%
2018/01/29	2.1	380.09	1	382.50	382.50	1.1	4,960	0.02%
2018/01/26	6	383.08	3.6	376.71	373.00	2.4	4,892	0.05%
2018/01/25	1	395.00	5.7	394.68	395.50	-4.7	4,805	-0.10%
2018/01/24	2	398.50	3	400.67	397.00	-1	4,794	-0.02%
2018/01/23	14	411.93	3	417.50	395.00	11	4,728	0.23%
2018/01/22	3	392.17	21.8	411.91	415.00	-18.8	4,613	-0.41%
2018/01/19	2	377.00	3	376.33	389.00	-1	4,490	-0.02%
2018/01/18	2	361.50	3.8	361.03	362.00	-1.8	4,482	-0.04%
2018/01/17	4.1	353.49	4	353.62	355.00	0	4,397	0.00%
2018/01/16	9.1	350.94	11.9	355.59	360.50	-2.9	4,332	-0.07%
2018/01/15	6	357.08	9	357.22	354.00	-3	4,165	-0.07%
2018/01/12	11.1	381.79	9	383.59	375.00	2	4,073	0.05%
2018/01/11	13	388.88	16	394.09	386.50	-3	4,022	-0.07%
2018/01/10	3	386.67	1	381.50	379.50	2	3,929	0.05%
2018/01/09	12	397.58	0	0.00	394.00	12	3,907	0.31%
2018/01/08	6	397.08	4	400.75	400.00	2	3,857	0.05%
2018/01/05	8	395.63	8	400.19	404.00	0	3,856	0.00%
2018/01/04	13.1	403.32	6	402.50	398.50	7.1	3,820	0.18%
2018/01/03	1	385.00	1.1	388.09	389.00	-0.1	3,730	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－10天前

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－15天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－16天前

...詳全文

國巨

券商分點績效/獲利分析

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

富邦-中壢 券商分點個股進出 富邦-中壢 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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析