環球晶 (6488)-富邦-敦南券商分點個股進出

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

環球晶

(6488)

可現股當沖

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

立即追蹤
本地時間:14:30(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－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	424.00	0	0.00	421.00	0.1	1,322	0.00%
2024/11/21	3	421.83	0	0.00	423.00	3	1,308	0.23%
2024/11/20	0	428.00	0	0.00	424.00	0	1,301	0.00%
2024/11/19	0	426.00	0	0.00	429.50	0	1,294	0.00%
2024/11/18	0	426.90	0.3	427.50	428.50	-0.3	1,288	-0.02%
2024/11/15	0	427.50	0	0.00	427.50	0	1,291	0.00%
2024/11/14	0	428.00	1	430.01	424.00	-1	1,285	-0.08%
2024/11/13	0.1	435.94	1.1	437.14	440.00	-1	1,264	-0.08%
2024/11/12	1	432.10	1	436.50	432.50	0	1,268	0.00%
2024/11/11	0	439.00	4.2	435.07	439.00	-4.1	1,249	-0.33%
2024/11/08	5.1	427.27	3	426.17	426.50	2.1	1,217	0.17%
2024/11/07	1.1	402.71	0	0.00	406.00	1.1	1,207	0.09%
2024/11/06	6.4	402.32	0	0.00	402.00	6.4	1,184	0.54%
2024/11/05	1.2	420.62	0	0.00	418.00	1.2	1,206	0.10%
2024/11/04	1	420.01	0	0.00	420.00	1	1,225	0.08%
2024/11/01	2	412.76	0	0.00	418.00	2	1,260	0.16%
2024/10/29	4.3	421.25	0	0.00	419.50	4.3	1,275	0.34%
2024/10/25	0	430.00	0.3	431.00	430.00	-0.2	1,313	-0.02%
2024/10/24	0.2	431.00	1	432.00	430.00	-0.8	1,340	-0.06%
2024/10/23	1.1	431.32	0	0.00	431.00	1.1	1,363	0.08%
2024/10/22	0.1	439.55	0	0.00	439.50	0.1	1,385	0.01%
2024/10/21	0	432.38	0	0.00	433.00	0	1,409	0.00%
2024/10/18	2.2	437.59	0	0.00	430.00	2.2	1,432	0.15%
2024/10/17	0	442.75	0	441.00	438.50	0	1,454	0.00%
2024/10/16	0.3	443.67	0	0.00	443.00	0.3	1,474	0.02%
2024/10/15	1	445.01	0	0.00	445.00	1	1,484	0.07%
2024/10/14	0.3	444.10	0	0.00	444.00	0.3	1,481	0.02%
2024/10/08	0.4	441.05	0	0.00	440.50	0.4	1,505	0.03%
2024/10/07	1.1	445.04	0	0.00	446.00	1.1	1,522	0.07%
2024/10/04	1	449.55	0	0.00	450.00	1	1,543	0.07%
2024/10/01	1	453.00	0	0.00	452.50	1	1,549	0.06%
2024/09/30	1	454.50	0	456.00	455.00	1	1,590	0.06%
2024/09/27	1	461.05	0	0.00	461.00	1	1,610	0.06%
2024/09/26	2	466.25	0	0.00	461.50	2	1,648	0.12%
2024/09/25	0.1	467.44	1	466.50	464.50	-0.9	1,702	-0.05%
2024/09/24	1	457.50	0	0.00	456.00	1	1,703	0.06%
2024/09/23	3	459.50	0	460.00	464.00	3	1,706	0.18%
2024/09/18	0	0.00	0.1	459.00	457.00	-0.1	1,683	0.00%
2024/09/16	1	459.02	0	0.00	461.00	1	1,699	0.06%
2024/09/13	0	459.75	0	0.00	460.00	0	1,718	0.00%
2024/09/11	0	451.50	0	0.00	450.50	0	1,772	0.00%
2024/09/10	0	450.82	0	0.00	451.00	0	1,783	0.00%
2024/09/09	1.3	449.47	1	452.00	451.00	0.3	1,813	0.02%
2024/09/06	0	454.00	0	0.00	454.50	0	1,827	0.00%
2024/09/05	0	455.53	0	0.00	449.00	0	1,838	0.00%
2024/09/04	2.5	459.94	1	462.53	457.00	1.5	1,840	0.08%
2024/09/03	0	478.00	0	0.00	485.50	0	1,825	0.00%
2024/09/02	3	485.50	0	0.00	485.00	3	1,836	0.16%
2024/08/29	0.1	478.50	0	0.00	478.00	0.1	1,874	0.00%
2024/08/28	0	0.00	0	479.50	480.00	0	1,888	0.00%
2024/08/27	0.1	474.95	0.1	475.31	473.00	0	1,924	0.00%
2024/08/26	0.2	485.00	0	0.00	480.50	0.2	1,932	0.01%
2024/08/23	0	0.00	0.1	478.00	479.00	-0.1	1,942	0.00%
2024/08/22	0.1	480.92	0.1	483.33	479.00	0	1,953	0.00%
2024/08/21	1.1	483.91	0.2	484.75	479.50	0.9	1,955	0.05%
2024/08/20	2	492.00	0	491.50	489.50	2	1,959	0.10%
2024/08/19	2	482.54	0	0.00	487.50	2	1,958	0.10%
2024/08/16	0	483.00	0	483.50	479.00	0	1,952	0.00%
2024/08/15	0	479.50	1.1	477.40	475.50	-1.1	1,953	-0.05%
2024/08/14	0	482.67	1.1	484.95	485.00	-1.1	1,950	-0.05%
2024/08/13	1	464.00	0	467.52	461.50	1	1,937	0.05%
2024/08/12	0	466.60	0	466.00	466.00	0	1,939	0.00%
2024/08/09	1.2	448.50	1	447.17	454.00	0.2	1,940	0.01%
2024/08/08	2.3	447.23	0.1	446.04	443.00	2.2	1,915	0.11%
2024/08/07	2.3	451.02	2	458.46	460.50	0.3	1,899	0.02%
2024/08/06	0.1	467.95	4	467.52	468.50	-4	1,852	-0.21%
2024/08/05	3.4	454.54	2.1	460.01	454.00	1.3	1,850	0.07%
2024/08/02	0	501.50	1	512.00	503.00	-1	1,858	-0.05%
2024/08/01	1.1	513.45	1.2	510.26	512.00	-0.1	1,867	0.00%
2024/07/31	2	492.78	0	0.00	496.00	2	1,923	0.10%
2024/07/30	0.2	491.39	0	0.00	493.50	0.2	1,928	0.01%
2024/07/29	0	503.00	0.3	501.00	498.00	-0.3	1,917	-0.01%
2024/07/26	0.2	505.95	1	503.02	506.00	-0.8	1,903	-0.04%
2024/07/23	2.2	515.88	0	0.00	512.00	2.2	1,883	0.12%
2024/07/22	0.2	532.32	2.2	521.71	519.00	-2	1,866	-0.11%
2024/07/19	3.3	545.07	0.2	545.76	544.00	3.1	1,847	0.17%
2024/07/18	3.9	565.82	2.1	565.00	565.00	1.8	1,824	0.10%
2024/07/17	0	580.00	1	580.04	576.00	-1	1,800	-0.06%
2024/07/16	2.1	584.41	2	582.00	584.00	0	1,804	0.00%
2024/07/15	0.1	585.00	0.3	586.47	588.00	-0.3	1,848	-0.02%
2024/07/12	0.2	586.33	3	590.00	588.00	-2.9	1,865	-0.15%
2024/07/11	0	0.00	2.1	589.52	587.00	-2.1	1,871	-0.11%
2024/07/10	1.1	587.73	1.2	579.65	588.00	-0.1	1,897	0.00%
2024/07/09	2.2	578.95	2.1	579.24	580.00	0.1	1,910	0.01%
2024/07/08	0.1	591.27	2	589.50	593.00	-1.9	1,928	-0.10%
2024/07/05	0.2	582.00	1	577.00	582.00	-0.8	1,916	-0.04%
2024/07/04	3	581.64	6	578.17	581.00	-3	1,919	-0.16%
2024/07/03	0	555.00	1	555.00	560.00	-1	1,893	-0.05%
2024/07/02	2	563.50	1	565.00	563.00	1	1,883	0.05%
2024/07/01	1	565.85	2.4	560.67	565.00	-1.4	1,857	-0.07%
2024/06/28	0	541.38	0	0.00	539.00	0	1,819	0.00%
2024/06/27	0	540.00	2.1	538.71	538.00	-2.1	1,841	-0.11%
2024/06/26	1	531.00	0	0.00	530.00	1	1,909	0.05%
2024/06/25	1	529.05	0	0.00	528.00	1	1,950	0.05%
2024/06/24	2	531.50	0	534.00	530.00	2	2,049	0.10%
2024/06/21	0.1	538.00	0.5	542.00	540.00	-0.5	2,084	-0.02%
2024/06/20	0	0.00	0.1	545.00	543.00	-0.1	2,085	0.00%
2024/06/19	2	540.03	5.3	540.49	540.00	-3.3	2,104	-0.16%
2024/06/17	1	528.00	0	0.00	530.00	1	2,136	0.05%
2024/06/14	2.1	530.01	1.1	533.86	534.00	1.1	2,162	0.05%
2024/06/13	0.2	540.50	1.1	541.27	543.00	-0.9	2,133	-0.04%
2024/06/12	1	542.00	0.1	542.00	543.00	0.9	2,156	0.04%
2024/06/11	0	0.00	0.2	536.20	535.00	-0.2	2,173	-0.01%
2024/06/07	0	0.00	1.2	540.08	542.00	-1.2	2,193	-0.05%
2024/06/06	0	528.00	2	534.00	533.00	-2	2,190	-0.09%
2024/06/05	1	532.00	2	533.00	529.00	-1	2,203	-0.05%
2024/06/04	1.1	534.19	1	539.00	533.00	0.1	2,306	0.00%
2024/06/03	0	0.00	2	530.00	534.00	-2	2,321	-0.09%
2024/05/30	0	522.00	1	522.01	521.00	-1	2,287	-0.04%
2024/05/29	0.1	531.00	0	0.00	527.00	0.1	2,295	0.00%
2024/05/28	2	528.03	2	530.00	530.00	0	2,300	0.00%
2024/05/27	1	525.00	1	528.00	526.00	0	2,322	0.00%
2024/05/21	3	517.99	2	517.00	517.00	1	2,340	0.04%
2024/05/20	1	523.00	1	523.00	524.00	0	2,339	0.00%
2024/05/17	1	517.00	0	518.00	519.00	1	2,341	0.04%
2024/05/16	0	0.00	1	516.00	517.00	-1	2,341	-0.04%
2024/05/15	0	0.00	2	514.50	513.00	-2	2,356	-0.08%
2024/05/13	0.1	512.00	0	0.00	516.00	0.1	2,405	0.00%
2024/05/09	2.1	504.99	0	0.00	504.00	2.1	2,383	0.09%
2024/05/08	6.4	510.55	0	511.00	512.00	6.4	2,359	0.27%
2024/05/07	1.1	521.30	0	525.00	527.00	1.1	2,318	0.05%
2024/05/06	3	525.37	0.1	527.50	529.00	2.9	2,289	0.13%
2024/05/03	2	524.50	0.1	524.00	520.00	2	2,218	0.09%
2024/05/02	0	515.87	0	0.00	514.00	0	2,206	0.00%
2024/04/30	1.1	522.03	0.1	523.50	522.00	1	2,189	0.05%
2024/04/29	0.1	517.00	0.1	516.00	518.00	0.1	2,193	0.00%
2024/04/26	2	511.00	2.1	511.12	511.00	-0.1	2,197	0.00%
2024/04/25	1.1	510.17	1	516.00	507.00	0.1	2,201	0.00%
2024/04/24	0	525.45	0.1	517.00	525.00	-0.1	2,208	0.00%
2024/04/23	0.4	506.74	0	0.00	504.00	0.4	2,218	0.02%
2024/04/22	3.5	509.46	0	0.00	503.00	3.5	2,215	0.16%
2024/04/19	5.4	526.46	0	0.00	520.00	5.4	2,190	0.24%
2024/04/18	0	550.00	0	0.00	547.00	0	2,135	0.00%
2024/04/17	2.1	542.51	2	545.00	544.00	0.1	2,128	0.00%
2024/04/16	5.2	536.87	2	536.53	535.00	3.1	2,109	0.15%
2024/04/15	1.1	545.69	0	0.00	545.00	1.1	2,076	0.05%
2024/04/12	3.5	549.12	0	0.00	545.00	3.5	2,053	0.17%
2024/04/11	1.2	546.67	0	0.00	545.00	1.2	2,023	0.06%
2024/04/10	1.1	555.09	0.1	561.00	553.00	0.9	2,012	0.05%
2024/04/09	1	550.04	0	0.00	551.00	1	2,031	0.05%
2024/04/08	0.1	550.48	5	550.00	551.00	-4.9	2,025	-0.24%
2024/04/03	0	0.00	0	552.00	555.00	0	2,018	0.00%
2024/04/02	1.1	560.09	0	0.00	558.00	1.1	2,034	0.05%
2024/04/01	1.4	564.04	1	565.00	563.00	0.4	2,051	0.02%
2024/03/29	0	553.00	1	580.00	580.00	-1	2,023	-0.05%
2024/03/27	5.6	546.58	2	550.00	548.00	3.6	1,912	0.19%
2024/03/26	2	571.53	0.3	573.39	565.00	1.7	1,809	0.09%
2024/03/25	0.2	585.33	0	0.00	582.00	0.2	1,778	0.01%
2024/03/22	0.3	595.93	0	0.00	592.00	0.3	1,772	0.02%
2024/03/21	0	608.00	1	605.99	607.00	-1	1,757	-0.06%
2024/03/20	2	600.00	2	599.00	594.00	0	1,768	0.00%
2024/03/19	2.1	591.00	2	597.00	593.00	0.1	1,744	0.00%
2024/03/18	0	576.00	0.1	578.00	576.00	-0.1	1,727	0.00%
2024/03/15	1.5	570.79	1.1	576.88	576.00	0.4	1,790	0.02%
2024/03/14	2.2	592.19	0.1	596.00	592.00	2.2	1,753	0.12%
2024/03/13	2.1	611.75	0.1	609.31	609.00	2	1,739	0.11%
2024/03/12	1.2	609.87	0	0.00	612.00	1.2	1,717	0.07%
2024/03/11	0.1	603.92	2.1	610.57	608.00	-2	1,713	-0.12%
2024/03/08	5.4	619.51	6	628.97	606.00	-0.6	1,720	-0.03%
2024/03/07	1.4	595.53	1	597.00	596.00	0.4	1,631	0.03%
2024/03/06	1	576.00	1.1	576.00	576.00	-0.1	1,599	-0.01%
2024/03/05	0	575.00	0.1	576.00	575.00	-0.1	1,628	0.00%
2024/03/04	0.1	569.18	0	0.00	572.00	0.1	1,665	0.01%
2024/03/01	0.6	557.10	0	559.00	560.00	0.5	1,729	0.03%
2024/02/29	0.2	558.50	0	0.00	558.00	0.2	1,719	0.01%
2024/02/27	1	576.83	0.2	567.00	555.00	0.9	1,691	0.05%
2024/02/26	1.1	570.14	0	573.00	575.00	1	1,691	0.06%
2024/02/23	0	572.00	0	0.00	568.00	0	1,688	0.00%
2024/02/22	0	566.00	0.3	573.20	575.00	-0.2	1,685	-0.01%
2024/02/21	0	561.00	0	0.00	562.00	0	1,683	0.00%
2024/02/20	1.1	556.18	0.3	559.00	560.00	0.8	1,680	0.05%
2024/02/19	0.2	558.59	0.1	562.00	560.00	0.1	1,688	0.01%
2024/02/16	0.2	553.00	0.1	561.00	562.00	0	1,715	0.00%
2024/02/15	0.4	557.49	1.5	555.22	555.00	-1.1	1,696	-0.06%
2024/02/02	1	579.00	0	0.00	579.00	1	1,653	0.06%
2024/01/30	2	588.00	0	0.00	586.00	2	1,721	0.12%
2024/01/26	0	586.00	0	586.00	584.00	0	1,792	0.00%
2024/01/25	1.1	592.85	0.1	595.50	594.00	1	1,813	0.05%
2024/01/23	0.1	588.00	0.2	595.00	597.00	-0.1	1,844	0.00%
2024/01/22	0	593.00	0.2	589.00	589.00	-0.2	1,831	-0.01%
2024/01/19	0.1	575.50	0	0.00	582.00	0.1	1,830	0.00%
2024/01/18	0	0.00	0	580.00	580.00	0	1,820	0.00%
2024/01/17	1.1	577.16	0	579.00	577.00	1.1	1,797	0.06%
2024/01/16	0	591.00	1	593.96	591.00	-1	1,767	-0.06%
2024/01/15	0.1	600.00	0	0.00	603.00	0.1	1,751	0.00%
2024/01/12	0.2	595.82	0	596.00	598.00	0.1	1,745	0.01%
2024/01/11	0.1	597.00	1	595.00	601.00	-0.9	1,737	-0.05%
2024/01/10	0	585.00	0	0.00	588.00	0	1,727	0.00%
2024/01/08	0	0.00	0.1	587.00	586.00	-0.1	1,727	-0.01%
2024/01/05	0.1	589.65	0	590.00	584.00	0	1,726	0.00%
2024/01/04	1.3	576.93	0	0.00	579.00	1.3	1,719	0.08%
2024/01/03	1.1	565.28	0	570.00	573.00	1.1	1,725	0.07%
2024/01/02	2.3	584.22	0.1	581.43	580.00	2.2	1,688	0.13%
2023/12/29	1	585.04	4.1	587.03	587.00	-3.1	1,674	-0.18%
2023/12/28	1.1	588.94	1.4	587.01	588.00	-0.3	1,668	-0.02%
2023/12/27	1.3	596.16	2.5	611.62	598.00	-1.2	1,629	-0.08%
2023/12/26	0.1	612.25	0	0.00	615.00	0.1	1,595	0.01%
2023/12/25	1	605.04	0.1	607.33	608.00	0.9	1,600	0.06%
2023/12/22	0.1	609.73	0.1	607.86	612.00	0	1,587	0.00%
2023/12/19	0.2	614.10	4.6	613.53	615.00	-4.4	1,553	-0.28%
2023/12/18	0	628.00	0.1	629.00	626.00	-0.1	1,534	-0.01%
2023/12/15	1.1	626.04	5.2	626.18	628.00	-4	1,520	-0.27%
2023/12/14	5.1	612.59	3	613.67	613.00	2.1	1,461	0.14%
2023/12/13	3.2	608.75	4	610.75	610.00	-0.8	1,447	-0.05%
2023/12/12	7.9	612.49	6.4	609.93	622.00	1.5	1,439	0.10%
2023/12/11	0	0.00	0	586.67	589.00	0	1,389	0.00%
2023/12/08	0	585.00	0.1	581.00	579.00	-0.1	1,389	-0.01%
2023/12/07	2.1	578.93	1	575.03	575.00	1.1	1,380	0.08%
2023/12/06	0	0.00	1.1	597.43	587.00	-1.1	1,365	-0.08%
2023/12/05	0	0.00	0.5	593.20	594.00	-0.5	1,361	-0.04%
2023/12/04	0	0.00	1.6	586.82	589.00	-1.6	1,333	-0.12%
2023/12/01	0	0.00	0.1	582.00	582.00	-0.1	1,308	-0.01%
2023/11/30	2.1	592.51	0.1	590.00	584.00	2	1,291	0.16%
2023/11/29	3.3	586.27	2.6	586.11	584.00	0.7	1,259	0.06%
2023/11/28	3.1	571.10	3.2	577.31	580.00	-0.2	1,217	-0.02%
2023/11/27	1	538.00	0.1	539.00	537.00	1	1,148	0.08%
2023/11/22	0	527.00	0	0.00	525.00	0	1,130	0.00%
2023/11/21	0	531.00	0	0.00	532.00	0	1,120	0.00%
2023/11/20	1	525.02	0.1	526.00	526.00	0.9	1,126	0.08%
2023/11/17	1	533.00	0.5	535.00	532.00	0.5	1,131	0.05%
2023/11/16	0	0.00	1	531.00	536.00	-1	1,127	-0.09%
2023/11/15	2.1	531.97	6.2	532.82	532.00	-4.1	1,113	-0.37%
2023/11/14	0.1	521.00	0	0.00	522.00	0.1	1,082	0.00%
2023/11/13	0	0.00	1	522.00	522.00	-1	1,087	-0.09%
2023/11/10	0	512.00	1	515.00	515.00	-1	1,084	-0.09%
2023/11/09	1	514.00	1	508.00	514.00	0	1,090	0.00%
2023/11/08	1.4	516.56	2	514.02	512.00	-0.6	1,091	-0.06%
2023/11/07	1.5	520.61	1.1	518.18	521.00	0.4	1,048	0.04%
2023/11/06	0	517.00	1.6	519.63	520.00	-1.6	1,042	-0.15%
2023/11/03	0	0.00	0.1	506.00	510.00	-0.1	1,007	-0.01%
2023/11/02	0	503.00	0	0.00	506.00	0	1,005	0.00%
2023/11/01	2	490.51	4.1	493.44	499.50	-2.1	989	-0.21%
2023/10/31	0	476.50	0	0.00	474.50	0	959	0.00%
2023/10/30	0	479.17	3	479.67	481.50	-3	998	-0.30%
2023/10/27	1	472.00	1	474.50	470.00	0	1,007	0.00%
2023/10/26	1	463.52	0	464.50	462.50	1	1,009	0.10%
2023/10/25	0.1	478.00	0	0.00	476.50	0.1	1,011	0.01%
2023/10/23	0	0.00	1	473.63	472.00	-1	1,044	-0.10%
2023/10/18	0	0.00	0	476.50	477.00	0	1,097	0.00%
2023/10/17	0	0.00	3	483.33	478.00	-3	1,099	-0.27%
2023/10/12	1	476.94	3	481.17	481.00	-2	1,194	-0.16%
2023/10/11	0	470.00	1	468.50	471.50	-1	1,224	-0.08%
2023/10/05	2	457.75	12	459.38	461.00	-10	1,284	-0.78%
2023/10/04	1.1	455.90	0	0.00	453.50	1.1	1,285	0.09%
2023/10/02	0	0.00	1	461.50	463.00	-1	1,292	-0.08%
2023/09/28	5.2	458.86	1.1	454.32	453.50	4.1	1,294	0.32%
2023/09/27	1	462.50	1	466.00	462.00	0	1,285	0.00%
2023/09/26	1	475.00	0	0.00	466.50	1	1,287	0.08%
2023/09/25	1	476.50	0	0.00	474.00	1	1,288	0.08%
2023/09/21	0.2	471.30	0	0.00	468.50	0.2	1,285	0.02%
2023/09/20	0	0.00	2	474.01	472.50	-2	1,285	-0.16%
2023/09/19	0.1	478.00	0	482.50	480.50	0.1	1,285	0.01%
2023/09/15	0	0.00	1	485.00	483.00	-1	1,319	-0.08%
2023/09/14	1	477.90	2	472.00	478.50	-1	1,303	-0.07%
2023/09/13	1.1	460.00	1	464.50	461.00	0.1	1,287	0.01%
2023/09/12	3	465.83	0	0.00	465.50	3	1,286	0.23%
2023/09/11	0	0.00	17	464.68	462.50	-17	1,286	-1.32%
2023/09/08	9	462.05	1	460.09	459.00	8	1,289	0.62%
2023/09/07	2	468.75	0	0.00	468.00	2	1,303	0.15%
2023/09/06	5	474.50	0	0.00	473.00	5	1,307	0.38%
2023/09/05	0	0.00	2	476.75	475.50	-2	1,307	-0.15%
2023/09/04	1	474.03	13	469.31	474.00	-12	1,318	-0.91%
2023/09/01	0	0.00	5	467.00	467.00	-5	1,326	-0.38%
2023/08/31	3	462.00	0	0.00	459.00	3	1,325	0.23%
2023/08/30	0.1	465.00	3.1	466.15	463.50	-3	1,321	-0.23%
2023/08/29	12	459.79	1	461.50	461.50	11	1,329	0.83%
2023/08/28	4	465.00	22	467.00	465.00	-18	1,323	-1.36%
2023/08/25	1	455.01	4.1	454.54	454.50	-3.1	1,325	-0.23%
2023/08/24	26.2	460.88	1	461.00	461.00	25.2	1,337	1.88%
2023/08/23	1	451.55	4	454.36	460.00	-3	1,364	-0.22%
2023/08/22	0	0.00	0	449.83	447.50	0	1,385	0.00%
2023/08/21	1.1	449.55	0	456.00	447.00	1.1	1,398	0.08%
2023/08/18	4.1	455.65	4	459.48	456.00	0.1	1,396	0.01%
2023/08/17	12	456.62	12	450.29	457.50	0	1,405	0.00%
2023/08/16	3	454.98	2	456.22	451.00	1	1,404	0.07%
2023/08/15	9.2	465.68	0	465.50	458.00	9.2	1,403	0.66%
2023/08/14	1.1	463.37	0	469.50	463.50	1.1	1,414	0.08%
2023/08/11	6	473.34	0	0.00	472.50	6	1,414	0.43%
2023/08/10	1	472.04	0.1	476.00	472.00	1	1,428	0.07%
2023/08/09	0.1	480.86	0	0.00	479.00	0.1	1,421	0.01%
2023/08/08	0.2	483.50	1	482.50	481.00	-0.8	1,423	-0.06%
2023/08/07	1.3	496.10	0	0.00	495.00	1.3	1,406	0.09%
2023/08/02	2	498.00	0	0.00	499.00	2	1,403	0.14%
2023/08/01	0	0.00	1	517.00	512.00	-1	1,369	-0.07%
2023/07/27	2.1	510.06	0	514.00	512.00	2.1	1,391	0.15%
2023/07/26	0	512.00	0.1	509.86	506.00	-0.1	1,391	-0.01%
2023/07/25	12	528.00	12.2	524.27	523.00	-0.2	1,383	-0.01%
2023/07/24	0	508.00	0	0.00	508.00	0	1,366	0.00%
2023/07/20	0	520.00	5	520.80	520.00	-5	1,369	-0.36%
2023/07/19	8	529.00	0	0.00	517.00	8	1,359	0.59%
2023/07/18	1	525.00	27.3	533.01	542.00	-26.3	1,334	-1.97%
2023/07/17	1	532.00	0	0.00	530.00	1	1,298	0.08%
2023/07/14	2.1	530.10	3.2	531.38	532.00	-1.1	1,315	-0.08%
2023/07/13	2	517.50	0.5	516.00	514.00	1.5	1,286	0.12%
2023/07/12	3.1	515.34	4	516.50	515.00	-1	1,264	-0.08%
2023/07/10	0	0.00	0.1	496.00	490.00	-0.1	1,249	0.00%
2023/07/06	1	495.00	0	0.00	493.50	1	1,253	0.08%
2023/07/04	0.1	504.09	0	505.00	503.00	0.1	1,266	0.01%
2023/07/03	0	0.00	0.3	500.00	498.00	-0.3	1,267	-0.02%
2023/06/30	1	498.50	0	499.50	497.00	1	1,292	0.08%
2023/06/29	0.2	496.96	2.1	496.56	498.00	-1.9	1,293	-0.15%
2023/06/28	2	495.73	1	491.00	491.00	1	1,313	0.08%
2023/06/27	1.1	491.87	2	494.75	494.00	-0.9	1,336	-0.07%
2023/06/26	2.1	494.69	0	0.00	491.50	2.1	1,335	0.16%
2023/06/21	0.1	495.61	10	496.20	493.50	-9.9	1,335	-0.74%
2023/06/20	1	508.00	1	508.00	507.00	0	1,331	0.00%
2023/06/19	0.1	512.00	0	0.00	511.00	0.1	1,367	0.00%
2023/06/16	1	514.00	0.1	515.00	513.00	0.9	1,372	0.07%
2023/06/15	0.2	516.00	0	0.00	516.00	0.2	1,368	0.01%
2023/06/14	0	0.00	0.1	514.00	512.00	-0.1	1,409	0.00%
2023/06/13	0.1	518.00	7.2	516.17	518.00	-7.1	1,462	-0.49%
2023/06/12	0	0.00	1	510.00	509.00	-1	1,466	-0.07%
2023/06/09	0	0.00	1	511.00	511.00	-1	1,481	-0.07%
2023/06/07	6	511.50	0	0.00	514.00	6	1,504	0.40%
2023/06/05	2.1	513.95	1	512.00	513.00	1.1	1,515	0.07%
2023/06/02	0	504.00	0	0.00	505.00	0	1,531	0.00%
2023/06/01	0	505.00	0	0.00	504.00	0	1,540	0.00%
2023/05/31	1	505.02	0	0.00	504.00	1	1,563	0.07%
2023/05/29	4	507.00	6	511.17	507.00	-2	1,584	-0.13%
2023/05/26	1.1	499.98	1	501.00	499.00	0.1	1,568	0.00%
2023/05/25	1.1	490.59	0	0.00	491.50	1.1	1,559	0.07%
2023/05/24	0.1	489.50	0	0.00	492.00	0.1	1,566	0.01%
2023/05/23	0	0.00	1	484.50	491.00	-1	1,569	-0.06%
2023/05/22	0.1	483.00	0	0.00	482.00	0.1	1,564	0.00%
2023/05/18	0	485.50	1	485.00	484.50	-1	1,564	-0.06%
2023/05/17	1	476.00	0	0.00	476.50	1	1,561	0.06%
2023/05/16	0	478.00	1	477.50	475.50	-1	1,568	-0.06%
2023/05/15	1	465.01	0	0.00	465.00	1	1,582	0.06%
2023/05/12	2.1	465.98	2	466.00	464.00	0.1	1,595	0.00%
2023/05/11	0.1	469.41	0	0.00	466.50	0.1	1,594	0.01%
2023/05/10	1	471.00	0	472.00	471.00	1	1,612	0.06%
2023/05/09	0	477.00	2	477.00	477.00	-2	1,620	-0.12%
2023/05/08	0	0.00	0.3	481.00	479.50	-0.3	1,648	-0.02%
2023/05/05	0	478.50	1	476.00	479.00	-1	1,667	-0.06%
2023/05/04	0	477.00	1.2	473.17	475.00	-1.2	1,707	-0.07%
2023/05/03	0.6	475.81	0	478.00	472.50	0.6	1,713	0.03%
2023/05/02	0.1	489.00	1	487.00	491.00	-0.9	1,702	-0.05%
2023/04/28	1	483.01	1	485.01	481.00	0	1,778	0.00%
2023/04/26	0.5	475.02	0	470.50	476.50	0.5	1,821	0.03%
2023/04/25	11	476.27	0	0.00	478.50	11	1,846	0.60%
2023/04/24	0	478.00	0	0.00	477.00	0	1,855	0.00%
2023/04/21	6.1	480.41	4	480.25	477.00	2.1	1,880	0.11%
2023/04/20	1.1	483.55	2	481.00	482.00	-0.9	1,892	-0.05%
2023/04/19	0.1	491.17	0	489.50	481.00	0.1	1,930	0.00%
2023/04/18	0.1	501.73	0	0.00	497.50	0.1	1,898	0.01%
2023/04/17	2.1	507.05	0	510.00	507.00	2.1	1,900	0.11%
2023/04/13	0.1	514.02	0	514.00	517.00	0.1	1,919	0.00%
2023/04/12	0	0.00	1	518.97	518.00	-1	1,901	-0.05%
2023/04/11	0	0.00	1	520.00	522.00	-1	1,904	-0.05%
2023/04/10	2	521.51	1	525.00	519.00	1	1,914	0.05%
2023/04/07	0	0.00	0.1	518.00	513.00	-0.1	1,899	-0.01%
2023/04/06	0	0.00	0	513.00	512.00	0	1,899	0.00%
2023/03/31	1	520.04	0	0.00	518.00	1	1,918	0.05%
2023/03/30	2	512.03	2	514.50	515.00	0	1,905	0.00%
2023/03/29	1	512.88	0	0.00	511.00	1	1,915	0.05%
2023/03/28	7	522.71	2.2	517.57	517.00	4.9	1,917	0.25%
2023/03/27	0	0.00	5	528.00	528.00	-5	1,907	-0.26%
2023/03/24	1	525.06	1	529.00	525.00	0	1,921	0.00%
2023/03/23	2	521.00	1	524.00	526.00	1	1,916	0.05%
2023/03/22	2	517.99	2.2	520.59	523.00	-0.1	1,904	-0.01%
2023/03/21	1	508.00	1	510.00	509.00	0	1,883	0.00%
2023/03/20	1	505.00	1	509.00	506.00	0	1,889	0.00%
2023/03/17	4.1	506.11	3	502.66	502.00	1.1	1,896	0.06%
2023/03/16	14	497.33	13	496.88	505.00	1	1,864	0.06%
2023/03/15	2	493.98	1	495.50	487.50	1	1,844	0.06%
2023/03/14	0	492.50	0	0.00	488.50	0	1,835	0.00%
2023/03/13	1	495.52	13	497.50	497.00	-12	1,835	-0.65%
2023/03/10	3	504.33	0.1	504.38	504.00	2.9	1,829	0.16%
2023/03/09	1	517.00	1	515.00	514.00	0	1,864	0.00%
2023/03/07	2	518.48	2	515.52	515.00	0	1,900	0.00%
2023/03/06	2	511.50	3	510.03	510.00	-1	1,897	-0.05%
2023/03/03	0	0.00	1	504.00	504.00	-1	1,917	-0.05%
2023/03/01	4	506.52	2	511.50	512.00	2	1,982	0.10%
2023/02/24	1	512.01	0	0.00	512.00	1	1,982	0.05%
2023/02/22	5	507.80	0	0.00	511.00	5	2,040	0.25%
2023/02/21	1	523.00	0	0.00	523.00	1	2,073	0.05%
2023/02/20	2	519.04	0	0.00	521.00	2	2,164	0.09%
2023/02/17	0	517.00	1	516.00	517.00	-1	2,283	-0.04%
2023/02/16	0	519.00	0	0.00	519.00	0	2,347	0.00%
2023/02/15	2	513.50	0	0.00	513.00	2	2,482	0.08%
2023/02/13	0	520.00	2	518.00	523.00	-2	2,613	-0.08%
2023/02/10	1	543.00	0.2	534.00	531.00	0.8	2,653	0.03%
2023/02/07	2	528.98	0	528.00	526.00	2	2,755	0.07%
2023/02/06	0	0.00	3	524.67	524.00	-3	2,853	-0.11%
2023/02/03	1	539.00	0	0.00	542.00	1	2,857	0.03%
2023/02/02	5.2	542.62	6	540.84	547.00	-0.8	2,880	-0.03%
2023/02/01	0	0.00	5	526.60	527.00	-5	2,873	-0.17%
2023/01/31	1	525.00	2	523.00	523.00	-1	2,892	-0.03%
2023/01/30	4	511.75	13	521.70	530.00	-9	2,883	-0.31%
2023/01/16	2	491.95	2	491.50	493.50	0	2,834	0.00%
2023/01/13	1	481.00	2	485.00	486.00	-1	2,810	-0.04%
2023/01/12	3	475.00	0	0.00	481.00	3	2,796	0.11%
2023/01/11	0	0.00	2.1	476.43	477.00	-2.1	2,791	-0.08%
2023/01/10	4	467.63	3	468.83	470.00	1	2,790	0.04%
2023/01/09	1	463.48	0	0.00	468.00	1	2,799	0.04%
2023/01/06	0.1	443.32	1	443.00	445.00	-0.9	2,772	-0.03%
2023/01/04	2	441.00	0	0.00	443.00	2	2,809	0.07%
2022/12/29	0	430.00	0	0.00	430.50	0	2,868	0.00%
2022/12/28	3	428.01	2	431.50	428.00	1	2,899	0.04%
2022/12/26	1	436.00	0	0.00	438.00	1	2,937	0.03%
2022/12/23	2	436.00	6	435.84	435.50	-4	2,979	-0.13%
2022/12/22	2	445.75	1	446.00	447.00	1	2,987	0.03%
2022/12/21	1	446.50	1	450.00	441.50	0	3,010	0.00%
2022/12/20	0	448.50	1.1	451.59	443.50	-1.1	3,051	-0.04%
2022/12/16	2	456.25	0	0.00	455.50	2	3,084	0.06%
2022/12/15	2	470.75	0	0.00	471.50	2	3,080	0.06%
2022/12/14	12	466.96	2	465.75	470.50	10	3,097	0.32%
2022/12/13	2	458.50	2	457.25	454.50	0	3,089	0.00%
2022/12/12	0	0.00	1	455.00	460.50	-1	3,086	-0.03%
2022/12/09	2.1	466.48	2	469.25	463.00	0.1	3,108	0.00%
2022/12/08	1	462.50	1	463.50	464.00	0	3,111	0.00%
2022/12/07	0.1	468.50	3	467.33	462.00	-3	3,132	-0.09%
2022/12/06	7.1	483.37	5	478.30	476.50	2.1	3,112	0.07%
2022/12/05	3.1	494.63	2	485.50	485.50	1.1	3,110	0.04%
2022/12/02	2	488.25	1	488.50	489.00	1	3,109	0.03%
2022/12/01	1	486.50	4	489.38	486.00	-3	3,123	-0.10%
2022/11/30	1	472.50	1	470.99	470.00	0	3,087	0.00%
2022/11/29	1	462.00	3	466.34	465.00	-2	3,087	-0.07%
2022/11/25	6	480.92	0	0.00	480.00	6	3,082	0.19%
2022/11/24	7.1	482.20	2	484.75	484.50	5.1	3,066	0.17%
2022/11/23	1	471.00	0	474.50	466.00	1	3,034	0.03%
2022/11/22	0	0.00	2	467.75	476.50	-2	3,032	-0.07%
2022/11/21	0	0.00	0	480.00	475.00	0	3,019	0.00%
2022/11/18	3	481.50	18	472.47	476.00	-15	3,014	-0.50%
2022/11/17	3	486.33	1	487.50	486.00	2	2,952	0.07%
2022/11/16	2	493.00	1.1	495.91	495.00	0.9	2,918	0.03%
2022/11/15	9	480.51	9.2	481.52	499.00	-0.1	2,841	0.00%
2022/11/14	1	461.46	0.4	459.38	463.50	0.6	2,743	0.02%
2022/11/11	3	460.33	6	457.00	460.00	-3	2,687	-0.11%
2022/11/10	2	418.52	3.1	419.73	424.00	-1.1	2,573	-0.04%
2022/11/09	1	400.96	2	401.75	402.00	-1	2,506	-0.04%
2022/11/08	1.1	399.47	8	396.19	391.00	-6.9	2,482	-0.28%
2022/11/07	11	382.45	1	384.50	382.50	10	2,425	0.41%
2022/11/04	11	375.82	1	375.50	379.50	10	2,415	0.41%
2022/11/03	2	366.25	2	367.75	372.00	0	2,390	0.00%
2022/11/02	30	369.02	29	369.69	362.50	1	2,358	0.04%
2022/11/01	2	360.75	1	363.85	359.50	1	2,257	0.04%
2022/10/31	3	356.67	2	358.75	358.50	1	2,272	0.04%
2022/10/28	1	347.00	1	350.00	350.00	0	2,254	0.00%
2022/10/27	2	349.75	3	350.83	354.00	-1	2,250	-0.04%
2022/10/26	5	335.50	7	339.71	341.50	-2	2,251	-0.09%
2022/10/25	7	336.57	7.1	339.28	335.50	-0.1	2,242	0.00%
2022/10/24	1.1	345.93	5	350.40	340.50	-4	2,264	-0.17%
2022/10/21	9	340.11	8	342.19	339.00	1	2,266	0.04%
2022/10/20	1	336.01	0	0.00	341.00	1	2,280	0.04%
2022/10/19	5	349.00	1	343.51	342.50	4	2,289	0.17%
2022/10/18	3	347.83	1	349.00	350.00	2	2,305	0.09%
2022/10/17	1	346.00	4	344.34	351.50	-3	2,354	-0.13%
2022/10/14	3	352.17	5	352.30	353.00	-2	2,372	-0.08%
2022/10/13	1.1	345.30	1	333.00	333.50	0.1	2,417	0.00%
2022/10/12	1	351.00	5.2	341.63	344.00	-4.2	2,419	-0.17%
2022/10/11	4	344.75	1	342.00	340.50	3	2,422	0.12%
2022/10/07	4	381.47	4	377.00	374.00	0	2,419	0.00%
2022/10/06	3	383.00	3	385.67	388.50	0	2,431	0.00%
2022/10/05	3.2	385.13	5	384.60	384.50	-1.8	2,444	-0.07%
2022/10/04	3	372.50	3	375.67	376.50	0	2,452	0.00%
2022/10/03	3	355.17	2	360.50	359.00	1	2,449	0.04%
2022/09/30	2	363.49	5	363.64	366.50	-3	2,450	-0.12%
2022/09/29	3	364.67	3	362.82	359.50	0	2,451	0.00%
2022/09/28	1.1	363.78	1	375.85	362.00	0	2,461	0.00%
2022/09/27	11.1	372.44	11	375.32	378.00	0.1	2,458	0.00%
2022/09/26	2.1	388.68	0.1	400.00	382.00	2	2,447	0.08%
2022/09/23	0.1	415.68	0	0.00	408.00	0.1	2,455	0.00%
2022/09/21	2.1	429.38	2	425.01	422.50	0.1	2,562	0.00%
2022/09/20	1	436.00	1	437.00	434.00	0	2,603	0.00%
2022/09/19	0.1	433.00	0	0.00	431.50	0.1	2,630	0.00%
2022/09/16	3.1	441.82	0	0.00	432.00	3.1	2,637	0.12%
2022/09/14	2	442.31	1	451.00	455.00	1	2,663	0.04%
2022/09/13	2	464.50	1	462.50	464.00	1	2,660	0.04%
2022/09/12	3	470.00	2	466.50	468.50	1	2,681	0.04%
2022/09/08	2	454.50	3	454.01	458.00	-1	2,706	-0.04%
2022/09/07	4.1	439.90	4	439.75	440.00	0.1	2,715	0.00%
2022/09/06	3.2	453.23	2	453.25	452.00	1.2	2,699	0.04%
2022/09/05	0.1	457.57	1	456.50	453.00	-0.9	2,704	-0.03%
2022/09/02	3	470.33	23	470.98	466.00	-20	2,719	-0.74%
2022/09/01	24	473.96	3	467.67	471.50	21	2,727	0.77%
2022/08/31	23	479.50	25	481.08	486.00	-2	2,755	-0.07%
2022/08/30	2	480.25	3	480.50	482.00	-1	2,744	-0.04%
2022/08/29	6.2	470.92	3	471.67	471.00	3.2	2,740	0.12%
2022/08/26	3	502.37	1	502.00	500.00	2	2,726	0.07%
2022/08/25	0	497.78	1	499.00	501.00	-1	2,747	-0.04%
2022/08/24	1	495.00	1	493.00	489.00	0	2,761	0.00%
2022/08/23	0	490.00	0	0.00	490.50	0	2,831	0.00%
2022/08/22	2	505.50	3	503.67	497.00	-1	2,895	-0.03%
2022/08/19	3	516.00	2	516.50	514.00	1	2,890	0.03%
2022/08/18	3	498.49	3	503.33	506.00	0	2,873	0.00%
2022/08/17	4	506.01	2.1	506.92	503.00	1.9	2,864	0.07%
2022/08/16	2	510.50	6	507.83	509.00	-4	2,871	-0.14%
2022/08/15	3	488.67	2	491.25	495.00	1	2,840	0.04%
2022/08/12	1	480.00	3	483.83	484.50	-2	2,828	-0.07%
2022/08/11	2.1	478.79	3	482.17	481.50	-1	2,846	-0.03%
2022/08/10	2	468.99	1	468.50	464.00	1	2,850	0.04%
2022/08/09	2.1	474.92	1	477.50	475.00	1.1	2,861	0.04%
2022/08/08	4.1	473.61	4	473.00	474.00	0.1	2,896	0.00%
2022/08/05	5	466.10	10	463.50	475.50	-5	2,966	-0.17%
2022/08/04	1.2	450.22	5	457.00	448.00	-3.9	2,946	-0.13%
2022/08/03	2	454.25	4	457.75	457.50	-2	2,951	-0.07%
2022/08/02	3	449.01	2	449.25	455.00	1	2,956	0.03%
2022/08/01	3	457.00	4	455.50	462.50	-1	2,954	-0.03%
2022/07/29	6	464.80	4	458.13	454.00	2	2,974	0.07%
2022/07/28	3.1	462.77	4	462.25	459.00	-0.9	2,996	-0.03%
2022/07/27	2.1	446.76	3	448.33	459.50	-0.9	3,024	-0.03%
2022/07/26	4	446.75	4	448.00	446.00	0	3,003	0.00%
2022/07/25	11	459.59	1	458.56	461.00	10	2,993	0.33%
2022/07/22	2	479.21	1	477.50	478.00	1	2,992	0.03%
2022/07/21	97.1	453.97	98.1	458.99	465.00	-1.1	3,011	-0.03%
2022/07/20	23.1	439.84	75	446.90	449.50	-51.9	3,009	-1.72%
2022/07/19	24.1	422.87	24	427.88	430.50	0	2,986	0.00%
2022/07/18	53	436.01	1	431.50	436.50	52	2,973	1.75%
2022/07/15	3.1	428.03	7	433.43	435.50	-3.9	2,952	-0.13%
2022/07/14	4	411.75	2	418.00	422.00	2	2,945	0.07%
2022/07/13	1.1	419.00	4	416.13	408.50	-2.9	2,908	-0.10%
2022/07/12	7.1	404.64	7	412.29	403.50	0.1	2,880	0.00%
2022/07/11	2.1	435.04	2	434.50	435.50	0.1	2,857	0.00%
2022/07/08	3	439.16	1	429.50	433.50	2	2,844	0.07%
2022/07/07	1.1	413.62	0	416.50	423.50	1	2,822	0.04%
2022/07/06	1	424.76	12	417.96	407.50	-11	2,814	-0.39%
2022/07/05	10.1	440.29	1	419.00	428.00	9.1	2,787	0.33%
2022/07/04	0	432.00	0	0.00	430.50	0	2,771	0.00%
2022/07/01	2	441.05	1	440.50	436.50	1	2,738	0.04%
2022/06/30	1	456.04	1	467.00	453.00	0	2,687	0.00%
2022/06/29	5	476.35	3.1	470.50	475.50	1.9	2,631	0.07%
2022/06/28	5	493.10	0	0.00	493.00	5	2,549	0.20%
2022/06/27	3	513.33	5	517.40	519.00	-2	2,498	-0.08%
2022/06/24	2	503.00	1	505.00	492.00	1	2,467	0.04%
2022/06/23	1	493.54	3	497.00	497.00	-2	2,459	-0.08%
2022/06/22	2	500.02	4	503.25	501.00	-2	2,455	-0.08%
2022/06/21	1	512.00	1	517.00	521.00	0	2,429	0.00%
2022/06/20	0.1	515.15	0.3	530.00	502.00	-0.2	2,415	-0.01%
2022/06/17	1	530.07	0	0.00	530.00	1	2,381	0.04%
2022/06/16	2	591.36	1.1	592.82	558.00	0.9	2,362	0.04%
2022/06/15	1.1	585.64	0	0.00	576.00	1.1	2,360	0.04%
2022/06/14	3	575.67	3	579.33	584.00	0	2,421	0.00%
2022/06/13	4	586.79	3	581.67	577.00	1	2,456	0.04%
2022/06/10	5.1	612.29	3	616.33	617.00	2.1	2,452	0.09%
2022/06/09	2	622.50	3	621.67	625.00	-1	2,452	-0.04%
2022/06/07	1	610.96	0.1	611.00	608.00	0.9	2,419	0.04%
2022/06/06	3	615.00	2	614.50	618.00	1	2,428	0.04%
2022/06/02	3	623.03	3	623.00	626.00	0	2,463	0.00%
2022/06/01	1.1	618.94	2	622.50	622.00	-0.9	2,500	-0.04%
2022/05/31	6.2	613.53	5	618.00	624.00	1.2	2,499	0.05%
2022/05/30	3	585.32	6	589.88	604.00	-3	2,425	-0.12%
2022/05/27	1	555.00	3.1	551.42	557.00	-2.1	2,347	-0.09%
2022/05/26	0	0.00	0	546.00	538.00	0	2,358	0.00%
2022/05/25	1	547.00	3	548.67	547.00	-2	2,377	-0.08%
2022/05/24	4	549.25	0	0.00	540.00	4	2,407	0.17%
2022/05/23	3	577.33	1	580.00	567.00	2	2,377	0.08%
2022/05/20	2	570.00	2	574.50	574.00	0	2,382	0.00%
2022/05/19	2	561.00	3	566.67	575.00	-1	2,374	-0.04%
2022/05/18	3	576.31	4	581.50	575.00	-1	2,354	-0.04%
2022/05/17	5	566.80	5	571.20	574.00	0	2,334	0.00%
2022/05/16	3	571.67	1.1	569.00	561.00	1.9	2,328	0.08%
2022/05/13	10	531.33	16.1	537.69	556.00	-6.1	2,284	-0.27%
2022/05/12	4.1	527.71	1	514.00	514.00	3.1	2,236	0.14%
2022/05/11	10	534.70	11	533.09	533.00	-1	2,286	-0.04%
2022/05/10	7	528.42	13	522.23	527.00	-6	2,348	-0.25%
2022/05/09	3.1	534.13	1	531.00	528.00	2.1	2,396	0.09%
2022/05/06	2.1	547.53	2	547.50	554.00	0.1	2,483	0.00%
2022/05/05	15.1	567.55	10.1	566.29	569.00	5	2,574	0.19%
2022/05/04	5.1	544.37	6	548.83	543.00	-0.9	2,529	-0.03%
2022/05/03	3	521.33	0	0.00	519.00	3	2,508	0.12%
2022/04/29	2	531.00	0	0.00	520.00	2	2,569	0.08%
2022/04/28	3.1	514.09	4.1	514.12	516.00	-1	2,592	-0.04%
2022/04/27	1.4	496.41	1.4	501.71	498.00	0	2,596	0.00%
2022/04/26	0	543.14	0	0.00	531.00	0	2,571	0.00%
2022/04/25	2.1	557.81	0.2	547.00	549.00	1.9	2,611	0.07%
2022/04/22	1	580.08	0	0.00	579.00	1	2,619	0.04%
2022/04/21	0	592.00	0	0.00	592.00	0	2,645	0.00%
2022/04/20	0.1	590.55	0	0.00	580.00	0.1	2,695	0.00%
2022/04/19	0	609.00	0	0.00	601.00	0	2,754	0.00%
2022/04/18	0	602.00	1.1	601.19	600.00	-1	2,788	-0.04%
2022/04/15	1.1	605.15	0	0.00	602.00	1.1	2,794	0.04%
2022/04/13	0	616.80	0	0.00	620.00	0	2,823	0.00%
2022/04/12	2.2	628.42	0	0.00	612.00	2.2	2,839	0.08%
2022/04/08	0	652.52	1.1	655.05	654.00	-1	2,850	-0.04%
2022/04/07	0	671.00	0	0.00	663.00	0	2,862	0.00%
2022/04/06	0	0.00	0.2	669.00	666.00	-0.2	2,896	-0.01%
2022/04/01	0	0.00	2	669.00	675.00	-2	2,917	-0.07%
2022/03/31	0.1	672.09	0	674.00	671.00	0	2,950	0.00%
2022/03/30	0.1	671.12	0	674.00	672.00	0.1	2,961	0.00%
2022/03/29	0	665.00	0	0.00	665.00	0	3,028	0.00%
2022/03/28	0	665.00	0	0.00	661.00	0	3,022	0.00%
2022/03/25	0.2	678.10	0	0.00	671.00	0.2	3,013	0.01%
2022/03/24	0.1	680.50	1	678.00	685.00	-0.9	2,991	-0.03%
2022/03/23	3.2	675.45	2.1	673.42	673.00	1.1	2,997	0.04%
2022/03/22	0.1	670.07	0.4	673.09	674.00	-0.3	3,025	-0.01%
2022/03/21	0.1	685.00	0	0.00	674.00	0.1	3,033	0.00%
2022/03/18	10	679.00	0	679.00	674.00	10	3,026	0.33%
2022/03/17	2.1	673.25	3	675.00	679.00	-0.9	3,000	-0.03%
2022/03/16	42.1	636.19	3	638.33	634.00	39.1	2,934	1.33%
2022/03/15	1.1	608.45	0	0.00	606.00	1.1	2,888	0.04%
2022/03/14	5.1	648.92	5	650.40	642.00	0.1	2,880	0.00%
2022/03/11	0	635.29	0	0.00	638.00	0	2,886	0.00%
2022/03/10	3.1	642.43	4.1	645.00	640.00	-1	2,894	-0.04%
2022/03/09	2	626.58	2	638.00	629.00	0	2,881	0.00%
2022/03/08	4.2	620.75	10	617.70	615.00	-5.8	2,874	-0.20%
2022/03/07	3.1	632.56	3.1	649.45	625.00	0	2,849	0.00%
2022/03/04	1.1	671.96	1	683.04	671.00	0.1	2,799	0.00%
2022/03/03	0	698.33	0	0.00	690.00	0	2,801	0.00%
2022/03/02	0	699.00	0.1	697.02	698.00	-0.1	2,822	0.00%
2022/03/01	0	687.00	1.1	696.67	700.00	-1.1	2,839	-0.04%
2022/02/25	0.1	688.25	1	684.00	688.00	-0.9	2,907	-0.03%
2022/02/24	3.5	689.41	0.2	688.00	686.00	3.3	2,908	0.11%
2022/02/23	3.2	711.49	2	710.00	710.00	1.1	2,923	0.04%
2022/02/22	3.1	703.51	0	0.00	705.00	3.1	2,936	0.11%
2022/02/21	1	715.00	0	0.00	720.00	1	2,919	0.04%
2022/02/18	1.2	718.26	0	0.00	715.00	1.2	2,926	0.04%
2022/02/17	1.2	719.59	2	722.50	717.00	-0.8	2,919	-0.03%
2022/02/16	2.2	724.19	2	724.57	722.00	0.2	2,917	0.01%
2022/02/15	1.3	725.03	1	723.04	719.00	0.3	2,924	0.01%
2022/02/14	12.3	719.97	1	730.90	719.00	11.3	2,917	0.39%
2022/02/11	7.1	725.96	6	726.83	735.00	1.1	2,921	0.04%
2022/02/10	0.1	730.89	6	721.00	732.00	-5.9	2,865	-0.21%
2022/02/09	3.2	700.58	0	0.00	699.00	3.2	2,804	0.11%
2022/02/08	7.7	710.99	6	711.00	694.00	1.7	2,763	0.06%
2022/02/07	1.4	718.87	4.1	719.02	720.00	-2.7	2,658	-0.10%
2022/01/26	1.1	765.65	15.1	766.73	771.00	-14	2,581	-0.54%
2022/01/25	3.1	768.12	3.4	770.32	769.00	-0.3	2,621	-0.01%
2022/01/24	5.1	785.09	3.2	791.63	781.00	1.9	2,620	0.07%
2022/01/21	5.3	775.96	12	779.00	764.00	-6.7	2,591	-0.26%
2022/01/20	6.3	790.27	1	791.00	785.00	5.3	2,557	0.21%
2022/01/19	4.1	782.22	3	789.00	795.00	1.1	2,525	0.04%
2022/01/18	9.9	819.07	3	819.33	800.00	6.9	2,476	0.28%
2022/01/17	7.3	839.75	0.7	845.43	841.00	6.6	2,431	0.27%
2022/01/14	1.5	859.10	0	0.00	860.00	1.5	2,393	0.06%
2022/01/13	18.2	882.74	4.1	888.01	884.00	14.2	2,366	0.60%
2022/01/12	12	878.75	17.8	873.48	872.00	-5.8	2,330	-0.25%
2022/01/11	2	831.50	3	838.67	820.00	-1	2,252	-0.04%
2022/01/10	2	827.53	0.3	830.00	838.00	1.8	2,225	0.08%
2022/01/07	0.1	840.21	0	0.00	834.00	0.1	2,242	0.01%
2022/01/06	2.1	854.02	0.1	864.00	845.00	2	2,238	0.09%
2022/01/05	0.1	878.09	1.6	879.63	879.00	-1.5	2,240	-0.07%
2022/01/04	1.5	887.73	13.2	882.54	885.00	-11.7	2,239	-0.52%
2022/01/03	24	881.58	8	898.09	871.00	16	2,234	0.71%
2021/12/30	0.1	885.02	11.1	887.10	888.00	-11	2,236	-0.49%
2021/12/29	7	889.12	1.2	879.15	875.00	5.8	2,236	0.26%
2021/12/28	7.9	874.46	14	874.99	872.00	-6.2	2,230	-0.28%
2021/12/27	3.3	841.97	27	858.89	857.00	-23.7	2,238	-1.06%
2021/12/24	12.1	846.83	10.1	854.21	846.00	2	2,234	0.09%
2021/12/23	32.1	846.18	10.2	838.69	846.00	21.9	2,237	0.98%
2021/12/22	3	804.33	2	804.50	806.00	1	2,184	0.05%
2021/12/21	1	802.00	1	802.00	802.00	0	2,211	0.00%
2021/12/17	3	808.00	6	809.00	806.00	-3	2,219	-0.14%
2021/12/16	3	823.00	3	818.00	821.00	0	2,223	0.00%
2021/12/15	0.1	797.00	0	0.00	798.00	0.1	2,197	0.01%
2021/12/14	0	798.00	0	0.00	795.00	0	2,193	0.00%
2021/12/13	0	809.00	0	0.00	804.00	0	2,186	0.00%
2021/12/10	2.1	812.63	0	0.00	813.00	2.1	2,201	0.10%
2021/12/09	0	0.00	3	815.00	809.00	-3	2,201	-0.14%
2021/12/08	8	815.37	35.1	813.14	806.00	-27.1	2,203	-1.23%
2021/12/07	3.2	802.60	1	804.01	801.00	2.2	2,206	0.10%
2021/12/06	1.1	817.09	0	0.00	812.00	1.1	2,189	0.05%
2021/12/03	1	814.00	9.1	810.60	819.00	-8.1	2,190	-0.37%
2021/12/02	8	800.88	1.1	804.09	802.00	6.9	2,200	0.31%
2021/12/01	8	805.00	0	0.00	813.00	8	2,217	0.36%
2021/11/30	5	835.80	10.1	838.48	815.00	-5.1	2,207	-0.23%
2021/11/29	8.1	822.07	7.1	818.76	826.00	1.1	2,201	0.05%
2021/11/26	1.2	812.52	3	844.33	808.00	-1.8	2,189	-0.08%
2021/11/25	3.3	847.15	2.1	848.33	846.00	1.2	2,179	0.06%
2021/11/24	15	858.80	13.2	872.65	852.00	1.8	2,195	0.08%
2021/11/23	1	827.02	0.1	834.17	834.00	0.9	2,138	0.04%
2021/11/22	3	834.05	11	830.58	844.00	-8	2,175	-0.37%
2021/11/19	7	816.14	5	817.40	810.00	2	2,182	0.09%
2021/11/18	0	799.50	1	806.00	808.00	-1	2,193	-0.05%
2021/11/17	1.2	801.69	1	806.00	804.00	0.2	2,201	0.01%
2021/11/16	1	798.00	0	0.00	796.00	1	2,203	0.05%
2021/11/15	0	0.00	5	802.40	799.00	-5	2,215	-0.23%
2021/11/12	2.1	786.85	1	795.00	786.00	1.1	2,228	0.05%
2021/11/11	1	788.00	0	0.00	799.00	1	2,219	0.05%
2021/11/10	2.3	797.04	2	799.50	795.00	0.3	2,231	0.01%
2021/11/09	3	772.69	6	776.00	779.00	-3	2,219	-0.13%
2021/11/08	3.2	760.19	0.1	769.00	758.00	3.1	2,240	0.14%
2021/11/05	1.1	772.46	3	774.00	773.00	-1.9	2,243	-0.08%
2021/11/04	2	764.49	1	767.00	755.00	1	2,220	0.05%
2021/11/03	3.1	758.26	0	0.00	751.00	3.1	2,217	0.14%
2021/11/02	4	783.25	0	0.00	771.00	4	2,191	0.18%
2021/11/01	0	771.00	17.2	777.29	780.00	-17.2	2,137	-0.80%
2021/10/29	12	765.83	7	762.14	760.00	5	2,149	0.23%
2021/10/28	8.1	747.27	0.1	749.00	746.00	8	2,115	0.38%
2021/10/27	2	750.00	0	0.00	750.00	2	2,108	0.09%
2021/10/26	0	749.00	0.1	748.00	743.00	-0.1	2,099	0.00%
2021/10/25	0.2	741.25	1.1	743.94	749.00	-0.9	2,094	-0.04%
2021/10/22	1	768.94	0	0.00	760.00	1	2,077	0.05%
2021/10/21	2	766.01	3	765.33	761.00	-1	2,075	-0.05%
2021/10/20	3	772.00	3	776.67	770.00	0	2,067	0.00%
2021/10/19	0.1	767.63	8.1	765.67	770.00	-8	2,047	-0.39%
2021/10/18	9.1	753.21	5	763.40	748.00	4.1	2,036	0.20%
2021/10/15	1	762.97	4.1	761.58	763.00	-3.1	2,037	-0.15%
2021/10/14	3.1	744.56	4	748.50	743.00	-0.9	2,022	-0.04%
2021/10/13	18	747.39	2	745.50	734.00	16	2,003	0.80%
2021/10/12	3	764.68	1	763.00	765.00	2	1,968	0.10%
2021/10/08	3	780.00	5.1	786.35	782.00	-2.1	1,951	-0.11%
2021/10/07	0.1	766.61	5	781.60	784.00	-4.9	1,941	-0.25%
2021/10/06	9	757.40	7	769.29	739.00	2	1,956	0.10%
2021/10/05	0	0.00	6	723.00	749.00	-6	1,935	-0.31%
2021/10/04	7.2	747.54	7	743.28	736.00	0.1	1,913	0.01%
2021/10/01	5.4	771.79	2	773.00	767.00	3.4	1,892	0.18%
2021/09/30	5.2	797.48	0	0.00	795.00	5.2	1,859	0.28%
2021/09/29	6.1	803.83	0.5	809.60	798.00	5.6	1,843	0.30%
2021/09/28	5.3	832.16	0	0.00	830.00	5.3	1,829	0.29%
2021/09/27	3	852.34	0	0.00	844.00	3	1,821	0.17%
2021/09/24	2	856.00	0	0.00	853.00	2	1,840	0.11%
2021/09/23	0	0.00	5	870.00	859.00	-5	1,885	-0.27%
2021/09/22	9.1	847.05	0	0.00	845.00	9.1	1,908	0.48%
2021/09/17	0	875.00	1	877.00	879.00	-1	1,896	-0.05%
2021/09/16	5	884.20	0	0.00	875.00	5	1,916	0.26%
2021/09/15	2	893.00	0	0.00	888.00	2	1,970	0.10%
2021/09/14	1	899.00	0.2	897.38	895.00	0.8	1,992	0.04%
2021/09/13	2	906.00	0	0.00	895.00	2	2,000	0.10%
2021/09/10	0	913.00	4.2	908.52	920.00	-4.2	2,004	-0.21%
2021/09/09	1	860.00	4.1	878.76	891.00	-3.1	2,029	-0.15%
2021/09/08	2.2	866.79	2	881.50	865.00	0.2	2,048	0.01%
2021/09/07	0.3	881.00	0.1	885.00	873.00	0.2	2,047	0.01%
2021/09/06	0	0.00	4	905.25	901.00	-4	2,027	-0.20%
2021/09/03	1.1	859.43	8.1	873.38	885.00	-7	1,996	-0.35%
2021/09/02	7	862.57	2.1	867.73	854.00	5	1,983	0.25%
2021/09/01	1.1	861.82	1	865.00	867.00	0.1	2,013	0.00%
2021/08/31	2	868.49	1	870.00	870.00	1	2,052	0.05%
2021/08/30	0.1	871.18	2	866.00	873.00	-1.9	2,052	-0.09%
2021/08/27	0	0.00	2.1	841.38	849.00	-2.1	2,050	-0.10%
2021/08/26	7.1	832.43	5	849.80	821.00	2.1	2,048	0.10%
2021/08/25	3	827.00	14	816.63	855.00	-11	2,000	-0.55%
2021/08/24	6.1	780.01	3	795.00	778.00	3.1	1,960	0.16%
2021/08/23	0	0.00	0.1	772.00	785.00	-0.1	1,990	-0.01%
2021/08/20	0.2	772.88	0.2	759.00	754.00	0	1,996	0.00%
2021/08/19	0	774.00	0.2	772.00	777.00	-0.1	2,017	-0.01%
2021/08/18	1.2	764.52	1	769.83	783.00	0.2	2,067	0.01%
2021/08/17	0.1	757.72	0	0.00	750.00	0.1	2,165	0.00%
2021/08/16	0.4	782.76	1	781.00	790.00	-0.6	2,160	-0.03%
2021/08/13	2.2	779.44	0.1	777.00	768.00	2.1	2,158	0.10%
2021/08/12	3.1	782.77	2	791.50	791.00	1.1	2,150	0.05%
2021/08/11	2	812.99	0	806.00	799.00	2	2,137	0.09%
2021/08/10	1	840.16	1	832.00	829.00	0	2,174	0.00%
2021/08/09	0	851.00	0	0.00	847.00	0	2,232	0.00%
2021/08/06	6.1	861.39	4	863.75	863.00	2.1	2,294	0.09%
2021/08/05	20	890.00	19	885.68	890.00	1	2,368	0.04%
2021/08/04	0	0.00	12	892.08	893.00	-12	2,485	-0.48%
2021/08/03	2	859.00	2	867.00	865.00	0	2,547	0.00%
2021/08/02	4	862.00	5	870.20	860.00	-1	2,613	-0.04%
2021/07/30	1	852.01	0	0.00	847.00	1	2,711	0.04%
2021/07/29	0	0.00	1	863.00	862.00	-1	2,830	-0.04%
2021/07/28	1.1	845.29	0	0.00	842.00	1.1	2,959	0.04%
2021/07/27	6	879.66	1	876.00	873.00	5	2,990	0.17%
2021/07/26	0	0.00	1	893.00	891.00	-1	2,991	-0.03%
2021/07/23	1	873.11	0	0.00	867.00	1	3,018	0.03%
2021/07/22	0	889.50	1	886.00	875.00	-1	3,027	-0.03%
2021/07/21	4	876.25	4	889.00	872.00	0	3,049	0.00%
2021/07/20	5	896.99	5	877.00	877.00	0	3,076	0.00%
2021/07/19	0	886.00	0	896.00	891.00	0	3,111	0.00%
2021/07/16	5	896.00	5	894.60	894.00	0	3,176	0.00%
2021/07/15	10	899.90	5	909.00	905.00	5	3,255	0.15%
2021/07/14	6	921.83	5.1	942.59	915.00	0.9	3,378	0.03%
2021/07/13	7.1	925.48	9.1	931.27	933.00	-2.1	3,432	-0.06%
2021/07/12	0	901.00	0.1	902.80	901.00	-0.1	3,404	0.00%
2021/07/09	2	888.00	0.1	890.00	886.00	2	3,422	0.06%
2021/07/08	0.3	916.06	0	0.00	900.00	0.3	3,465	0.01%
2021/07/07	0	0.00	0	906.00	911.00	0	3,498	0.00%
2021/07/06	3	906.00	0	0.00	901.00	3	3,549	0.08%
2021/07/05	2	910.00	15	921.00	910.00	-13	3,617	-0.36%
2021/07/02	5	905.01	2	915.00	907.00	3	3,751	0.08%
2021/07/01	12	906.83	0	0.00	900.00	12	3,789	0.32%
2021/06/30	3	926.00	4.2	935.46	919.00	-1.2	3,849	-0.03%
2021/06/29	9.1	928.24	8.2	929.91	910.00	0.9	3,845	0.02%
2021/06/28	0	910.00	0.1	910.00	905.00	-0.1	3,840	0.00%
2021/06/25	3	928.98	2	919.01	920.00	1	3,876	0.03%
2021/06/24	2.1	911.90	2	906.50	935.00	0.1	3,904	0.00%
2021/06/23	1	901.00	2.1	892.58	887.00	-1.1	3,876	-0.03%
2021/06/22	1	859.04	4	863.00	855.00	-3	3,866	-0.08%
2021/06/21	0	865.00	1.2	865.35	865.00	-1.1	3,889	-0.03%
2021/06/18	2.1	892.07	2.2	905.07	883.00	-0.2	3,902	0.00%
2021/06/17	0	0.00	5	872.02	885.00	-5	3,891	-0.13%
2021/06/16	1.1	862.74	0	0.00	856.00	1.1	3,902	0.03%
2021/06/15	1.2	859.50	1.2	865.00	862.00	0	3,950	0.00%
2021/06/11	0	0.00	11.2	872.56	857.00	-11.2	4,043	-0.28%
2021/06/10	13	872.15	0	870.00	868.00	13	4,123	0.32%
2021/06/09	0	0.00	4.2	875.28	873.00	-4.2	4,152	-0.10%
2021/06/08	9	868.45	17.3	880.28	862.00	-8.2	4,159	-0.20%
2021/06/07	10	859.50	0.1	855.00	852.00	9.9	4,184	0.24%
2021/06/04	11	841.27	11	848.18	852.00	0	4,235	0.00%
2021/06/03	8	827.75	9	836.00	850.00	-1	4,281	-0.02%
2021/06/02	0.1	819.00	0	820.00	816.00	0.1	4,317	0.00%
2021/06/01	6	837.00	8	845.75	838.00	-2	4,418	-0.05%
2021/05/28	5	803.00	5	810.59	799.00	0	4,509	0.00%
2021/05/27	4	793.00	0	792.00	791.00	4	4,561	0.09%
2021/05/26	5	803.00	6	804.00	805.00	-1	4,624	-0.02%
2021/05/25	15	763.33	14.1	767.15	805.00	0.9	4,654	0.02%
2021/05/24	1	756.98	0	0.00	743.00	1	4,717	0.02%
2021/05/21	2	752.50	2	762.00	760.00	0	4,807	0.00%
2021/05/19	0	0.00	3	746.00	752.00	-3	4,972	-0.06%
2021/05/18	0	747.00	0	0.00	754.00	0	5,021	0.00%
2021/05/17	4	725.25	11	729.27	738.00	-7	5,010	-0.14%
2021/05/14	3	721.69	3	718.33	715.00	0	4,974	0.00%
2021/05/13	1	693.00	3	687.00	689.00	-2	4,943	-0.04%
2021/05/12	4	648.23	3.1	656.38	650.00	0.9	4,882	0.02%
2021/05/11	3.2	676.64	16.1	664.16	676.00	-12.9	4,810	-0.27%
2021/05/10	17.2	740.03	3	716.00	711.00	14.2	4,760	0.30%
2021/05/07	9.2	734.79	9	745.78	766.00	0.2	4,737	0.00%
2021/05/06	3	765.80	4.1	722.43	727.00	-1.1	4,665	-0.02%
2021/05/05	11.2	782.90	12	784.91	769.00	-0.8	4,590	-0.02%
2021/05/04	5	847.00	18.3	855.50	854.00	-13.3	4,524	-0.29%
2021/05/03	7.2	855.64	6	843.33	840.00	1.2	4,615	0.03%
2021/04/29	14	862.86	11.1	873.94	864.00	3	4,727	0.06%
2021/04/28	4	847.00	4	854.00	853.00	0	4,728	0.00%
2021/04/27	12.1	862.32	10	870.11	864.00	2	4,756	0.04%
2021/04/26	3	866.67	3	858.33	861.00	0	4,765	0.00%
2021/04/23	1	841.01	1	839.00	840.00	0	4,784	0.00%
2021/04/22	21.2	870.80	4.1	827.05	811.00	17.1	4,871	0.35%
2021/04/21	6.2	892.84	5.2	885.25	866.00	1	4,903	0.02%
2021/04/20	7.9	876.99	11	869.00	875.00	-3.1	4,868	-0.06%
2021/04/19	4.1	823.80	7.1	822.78	831.00	-3	4,775	-0.06%
2021/04/16	2	798.00	2.1	790.15	797.00	-0.1	4,763	0.00%
2021/04/15	3	781.70	3	789.91	801.00	0	4,809	0.00%
2021/04/14	8	782.13	4.1	773.02	778.00	3.9	4,813	0.08%
2021/04/13	0	0.00	0.1	817.47	792.00	-0.1	4,820	0.00%
2021/04/12	1.1	825.46	3.1	809.02	798.00	-1.9	4,804	-0.04%
2021/04/09	7	826.98	19	823.32	820.00	-12	4,817	-0.25%
2021/04/08	8.2	828.39	10.1	823.00	832.00	-1.9	4,804	-0.04%
2021/04/07	3.2	778.83	6.3	784.38	787.00	-3.2	4,807	-0.07%
2021/04/06	4	783.00	4	774.75	795.00	0	4,897	0.00%
2021/04/01	6	759.83	4	758.75	759.00	2	4,860	0.04%
2021/03/31	3	756.31	5	750.60	750.00	-2	4,846	-0.04%
2021/03/30	5.1	744.73	6	741.50	754.00	-1	4,839	-0.02%
2021/03/29	14	743.50	17	740.47	738.00	-3	4,899	-0.06%
2021/03/26	6.1	720.86	6	716.67	721.00	0.1	4,978	0.00%
2021/03/25	10	718.40	8.1	720.07	716.00	1.9	4,978	0.04%
2021/03/24	15	728.27	13	728.69	730.00	2	4,997	0.04%
2021/03/23	2	720.01	0	0.00	717.00	2	4,977	0.04%
2021/03/22	7	729.43	7	728.71	717.00	0	4,979	0.00%
2021/03/19	1	723.00	3	721.00	719.00	-2	4,946	-0.04%
2021/03/18	2	758.41	1	744.00	740.00	1	4,913	0.02%
2021/03/17	9	755.78	23	751.22	743.00	-14	4,885	-0.29%
2021/03/16	14.2	765.51	8	763.13	770.00	6.2	4,819	0.13%
2021/03/15	4	748.00	7	748.29	744.00	-3	4,774	-0.06%
2021/03/12	6	742.17	11.2	743.04	735.00	-5.2	4,743	-0.11%
2021/03/11	7	733.00	8	729.63	740.00	-1	4,726	-0.02%
2021/03/10	4	701.48	16.1	702.05	704.00	-12.1	4,679	-0.26%
2021/03/09	30.2	686.34	32	688.03	685.00	-1.8	4,765	-0.04%
2021/03/08	8	714.13	30	723.13	705.00	-22	4,902	-0.45%
2021/03/05	54.2	714.40	18	713.72	716.00	36.2	5,076	0.71%
2021/03/04	5	700.20	11	699.36	700.00	-6	4,999	-0.12%
2021/03/03	8	721.36	5	733.00	723.00	3	4,969	0.06%
2021/03/02	8	759.63	8	766.63	740.00	0	4,966	0.00%
2021/02/26	7.1	758.95	9	750.00	740.00	-1.9	4,962	-0.04%
2021/02/25	5	776.20	3.2	779.32	771.00	1.8	4,997	0.04%
2021/02/24	31.3	794.85	21.1	804.49	754.00	10.2	5,016	0.20%
2021/02/23	6.1	787.34	3.1	771.02	779.00	3	4,853	0.06%
2021/02/22	7.1	756.62	17	750.67	782.00	-9.9	4,760	-0.21%
2021/02/19	1.1	714.29	7	714.43	711.00	-6	4,653	-0.13%
2021/02/18	7	708.29	3	709.00	707.00	4	4,621	0.09%
2021/02/17	1	681.00	10	697.00	697.00	-9	4,559	-0.20%
2021/02/05	3	638.01	0.2	648.02	634.00	2.8	4,501	0.06%
2021/02/04	6.5	642.54	6	645.50	651.00	0.5	4,469	0.01%
2021/02/03	17	665.41	1.1	653.85	653.00	15.9	4,441	0.36%
2021/02/02	3	665.67	9	671.67	674.00	-6	4,422	-0.14%
2021/02/01	1	648.00	3	647.67	649.00	-2	4,392	-0.05%
2021/01/29	7	646.71	2.1	639.00	620.00	5	4,369	0.11%
2021/01/28	2	656.50	0	0.00	656.00	2	4,365	0.05%
2021/01/27	1	689.99	33	685.48	680.00	-32	4,417	-0.72%
2021/01/26	6	682.50	5.1	686.08	673.00	0.9	4,405	0.02%
2021/01/25	32.1	713.07	26	711.08	690.00	6.1	4,343	0.14%
2021/01/22	7	673.71	18.1	700.75	716.00	-11.1	4,205	-0.26%
2021/01/21	22	651.23	7	653.57	651.00	15	4,093	0.37%
2021/01/20	10.3	653.78	4	649.50	654.00	6.3	4,065	0.15%
2021/01/19	2	670.91	3	666.00	666.00	-1	4,048	-0.02%
2021/01/18	3	656.33	2	655.50	657.00	1	4,016	0.02%
2021/01/15	3.6	683.14	0	0.00	662.00	3.6	3,976	0.09%
2021/01/14	18	725.05	8	733.38	700.00	10	3,929	0.25%
2021/01/13	4	726.24	0	0.00	726.00	4	3,859	0.10%
2021/01/12	7	725.41	2.1	721.81	715.00	4.9	3,860	0.13%
2021/01/11	1	729.00	0.1	748.00	740.00	0.9	3,849	0.02%
2021/01/08	6.1	725.08	2	729.50	729.00	4.1	3,866	0.11%
2021/01/07	0	0.00	1	715.00	714.00	-1	3,933	-0.03%
2021/01/06	4	718.00	3.1	706.84	713.00	0.9	3,922	0.02%
2021/01/05	6	708.34	1	707.00	709.00	5	3,867	0.13%
2021/01/04	3	708.67	3	718.00	720.00	0	3,868	0.00%
2020/12/31	5.6	711.42	5	722.00	708.00	0.6	3,810	0.02%
2020/12/30	6	725.33	5.1	726.57	725.00	0.9	3,761	0.02%
2020/12/29	8.1	689.53	13	693.15	704.00	-4.9	3,628	-0.14%
2020/12/28	2.1	662.44	1	654.00	651.00	1.1	3,492	0.03%
2020/12/25	1	642.00	3	654.33	655.00	-2	3,447	-0.06%
2020/12/24	2.1	644.48	2	640.50	637.00	0.1	3,423	0.00%
2020/12/23	6	657.02	5	653.43	647.00	1	3,414	0.03%
2020/12/22	3	639.33	14	644.86	639.00	-11	3,342	-0.33%
2020/12/21	3	604.00	3	610.67	611.00	0	3,252	0.00%
2020/12/18	4	609.26	7.1	617.84	612.00	-3	3,264	-0.09%
2020/12/17	4	615.01	5	615.20	625.00	-1	3,261	-0.03%
2020/12/16	6	635.00	5	630.60	631.00	1	3,260	0.03%
2020/12/15	2	618.50	5	612.00	613.00	-3	3,240	-0.09%
2020/12/14	5	625.80	5	624.80	622.00	0	3,242	0.00%
2020/12/11	5	622.80	2	620.00	613.00	3	3,285	0.09%
2020/12/10	8	627.13	5	633.80	630.00	3	3,261	0.09%
2020/12/09	9	673.22	31	672.94	658.00	-22	3,231	-0.68%
2020/12/08	11.1	650.01	16	660.19	652.00	-5	3,190	-0.16%
2020/12/07	27.1	642.42	37	631.32	650.00	-9.9	3,187	-0.31%
2020/12/04	10.9	659.48	5	670.00	665.00	5.9	3,162	0.19%
2020/12/03	6	647.83	15	650.00	645.00	-9	3,138	-0.29%
2020/12/02	17	633.65	14	654.93	653.00	3	2,995	0.10%
2020/12/01	14.8	600.82	17	604.10	613.00	-2.2	2,805	-0.08%
2020/11/30	11.4	558.00	1	558.00	558.00	10.4	2,582	0.40%
2020/11/27	5	505.00	1	503.00	508.00	4	2,554	0.16%
2020/11/26	3	494.36	4	494.50	498.50	-1	2,537	-0.04%
2020/11/25	5	481.50	1	482.50	478.00	4	2,475	0.16%
2020/11/24	6	477.08	20	481.65	479.50	-14	2,441	-0.57%
2020/11/23	5.1	457.70	6	461.42	467.50	-1	2,338	-0.04%
2020/11/19	2	438.00	1	438.00	440.00	1	2,213	0.05%
2020/11/18	0	0.00	2	437.50	438.00	-2	2,215	-0.09%
2020/11/17	1	435.00	6	435.58	433.00	-5	2,233	-0.22%
2020/11/16	0	0.00	1	431.00	431.00	-1	2,282	-0.04%
2020/11/13	2	422.25	1	422.50	423.50	1	2,282	0.04%
2020/11/12	3	422.33	1	421.00	421.00	2	2,297	0.09%
2020/11/11	2	423.25	2	426.25	427.00	0	2,294	0.00%
2020/11/10	2	423.50	2	420.75	420.00	0	2,286	0.00%
2020/11/09	15	425.17	2	426.50	426.50	13	2,280	0.57%
2020/11/06	3	425.67	0	0.00	422.00	3	2,296	0.13%
2020/11/05	7	434.29	4	437.38	430.50	3	2,288	0.13%
2020/11/04	1	439.00	9	434.11	435.50	-8	2,272	-0.35%
2020/11/03	5	427.50	2	429.00	429.00	3	2,231	0.13%
2020/11/02	0	0.00	9	418.78	419.00	-9	2,238	-0.40%
2020/10/30	0	0.00	1	419.50	415.00	-1	2,317	-0.04%
2020/10/28	0	0.00	1	420.00	421.00	-1	2,378	-0.04%
2020/10/26	2	419.00	1	416.50	415.50	1	2,420	0.04%
2020/10/23	3	421.00	0	0.00	421.00	3	2,475	0.12%
2020/10/22	10	429.60	17	426.85	424.00	-7	2,691	-0.26%
2020/10/21	1	418.00	2	423.00	420.50	-1	2,710	-0.04%
2020/10/20	0	0.00	6	419.50	419.00	-6	2,762	-0.22%
2020/10/19	1	417.00	0	0.00	414.50	1	2,766	0.04%
2020/10/16	5	415.00	3	414.83	413.00	2	2,844	0.07%
2020/10/15	4	407.75	31	407.48	417.50	-27	2,863	-0.94%
2020/10/14	6	396.42	3	395.83	398.00	3	2,770	0.11%
2020/10/12	12	395.21	1	390.00	389.50	11	2,879	0.38%
2020/10/08	1	394.00	0	0.00	396.50	1	2,928	0.03%
2020/10/07	1	395.50	1	394.50	393.50	0	2,976	0.00%
2020/10/06	1	391.00	0	0.00	393.00	1	3,021	0.03%
2020/10/05	4	387.50	0	0.00	387.50	4	3,080	0.13%
2020/09/28	2	374.25	0	0.00	376.00	2	3,278	0.06%
2020/09/25	3	368.50	0	0.00	366.00	3	3,349	0.09%
2020/09/23	2	384.25	1	382.00	382.00	1	3,376	0.03%
2020/09/22	0	0.00	1	390.50	390.00	-1	3,368	-0.03%
2020/09/21	2	401.00	1	397.00	396.50	1	3,339	0.03%
2020/09/16	0	0.00	11	404.23	406.00	-11	3,494	-0.31%
2020/09/15	0	0.00	1	396.00	397.50	-1	3,481	-0.03%
2020/09/14	1	392.50	0	0.00	391.50	1	3,544	0.03%
2020/09/10	1	394.00	0	0.00	394.50	1	3,611	0.03%
2020/09/04	11	396.91	0	0.00	397.50	11	3,745	0.29%
2020/09/03	0	0.00	2	394.00	394.50	-2	3,754	-0.05%
2020/09/01	3	389.50	0	0.00	393.50	3	4,020	0.07%
2020/08/28	0	0.00	3	391.83	395.00	-3	4,094	-0.07%
2020/08/27	2	402.00	0	0.00	399.00	2	4,123	0.05%
2020/08/26	1	391.00	0	0.00	393.00	1	4,182	0.02%
2020/08/25	2	390.75	0	0.00	388.50	2	4,196	0.05%
2020/08/24	1	391.00	1	387.00	388.00	0	4,212	0.00%
2020/08/21	1	389.50	2	384.00	390.50	-1	4,232	-0.02%
2020/08/20	2	381.50	4	378.50	379.50	-2	4,224	-0.05%
2020/08/19	1	399.00	1	398.00	399.00	0	4,154	0.00%
2020/08/18	0	0.00	5	409.70	408.00	-5	4,196	-0.12%
2020/08/17	3	412.50	0	0.00	413.00	3	4,221	0.07%
2020/08/14	2	409.75	0	0.00	412.00	2	4,240	0.05%
2020/08/13	1	409.00	2	411.00	409.00	-1	4,264	-0.02%
2020/08/12	0	0.00	2	410.50	409.00	-2	4,273	-0.05%
2020/08/11	2	420.25	2	415.50	415.50	0	4,280	0.00%
2020/08/10	1	419.00	1	412.50	412.50	0	4,302	0.00%
2020/08/07	5	421.70	0	0.00	420.50	5	4,324	0.12%
2020/08/06	3	430.67	11	432.64	430.00	-8	4,316	-0.19%
2020/08/05	1	430.50	3	434.83	425.50	-2	4,355	-0.05%
2020/08/04	7	418.07	10	423.70	428.00	-3	4,305	-0.07%
2020/08/03	1	415.00	2	418.75	413.50	-1	4,341	-0.02%
2020/07/31	8	421.31	2	421.01	421.50	6	4,360	0.14%
2020/07/30	0	0.00	1	428.00	428.00	-1	4,473	-0.02%
2020/07/29	2	430.50	8	429.00	428.00	-6	4,587	-0.13%
2020/07/28	9	440.50	56	435.56	425.50	-47	4,602	-1.02%
2020/07/27	35	418.79	90	421.57	418.00	-55	4,546	-1.21%
2020/07/24	3	419.83	375	420.52	408.00	-372	4,543	-8.19%	大賣/鉅額交易
2020/07/23	0	0.00	24	421.63	415.00	-24	4,553	-0.53%
2020/07/22	2	416.25	36	417.06	420.00	-34	4,573	-0.74%
2020/07/21	3	407.83	7	408.29	409.50	-4	4,560	-0.09%
2020/07/20	6	391.00	4	391.00	394.50	2	4,516	0.04%
2020/07/17	4	392.63	42	393.28	387.00	-38	4,499	-0.84%
2020/07/16	0	0.00	21	396.69	391.50	-21	4,543	-0.46%
2020/07/15	19	430.68	3	432.17	426.00	16	4,482	0.36%
2020/07/14	121	431.44	1	431.50	430.00	120	4,503	2.66%	大買/鉅額交易
2020/07/13	20	431.00	6	435.42	436.00	14	4,493	0.31%
2020/07/10	69	426.12	1	425.00	423.00	68	4,516	1.51%
2020/07/09	14	432.93	32	435.52	433.50	-18	4,514	-0.40%
2020/07/08	4	426.00	14	428.18	427.00	-10	4,447	-0.22%
2020/07/07	3	434.17	2	425.75	425.00	1	4,443	0.02%
2020/07/06	3	422.33	39	425.08	428.00	-36	4,503	-0.80%
2020/07/03	1	410.50	3	411.17	410.50	-2	4,519	-0.04%
2020/07/02	22	411.98	1	410.00	412.00	21	4,596	0.46%
2020/07/01	5	409.10	6	409.50	410.00	-1	4,633	-0.02%
2020/06/29	122	400.49	1	403.00	397.00	121	4,715	2.57%	大買/鉅額交易
2020/06/24	36	409.33	5	408.30	406.50	31	4,710	0.66%
2020/06/23	3	409.33	8	407.19	405.50	-5	4,763	-0.10%
2020/06/19	241	402.85	2	403.00	402.50	239	4,875	4.90%	大買/鉅額交易
2020/06/17	0	0.00	3	390.17	387.50	-3	4,976	-0.06%
2020/06/16	2	386.25	5	387.80	390.00	-3	5,072	-0.06%
2020/06/15	1	385.00	0	0.00	381.00	1	5,268	0.02%
2020/06/12	14	383.11	31	380.48	383.50	-17	5,373	-0.32%
2020/06/11	21	394.67	10	390.45	388.50	11	5,456	0.20%
2020/06/10	9	401.67	11	399.82	401.50	-2	5,499	-0.04%
2020/06/09	7	402.14	15	398.43	398.00	-8	5,716	-0.14%
2020/06/08	26	403.33	30	401.13	401.00	-4	5,774	-0.07%
2020/06/05	27	384.57	36	384.26	383.50	-9	5,697	-0.16%
2020/06/04	15	379.10	15	381.47	378.00	0	5,738	0.00%
2020/06/03	21	379.76	1	378.50	378.00	20	5,814	0.34%
2020/06/02	9	374.11	11	376.86	377.00	-2	5,815	-0.03%
2020/06/01	6	366.92	1	364.00	366.00	5	5,800	0.09%
2020/05/29	3	362.50	2	363.00	361.50	1	5,829	0.02%
2020/05/28	9	367.39	2	368.25	367.00	7	5,852	0.12%
2020/05/27	3	362.33	0	0.00	361.50	3	5,925	0.05%
2020/05/26	3	365.67	11	366.77	364.00	-8	6,004	-0.13%
2020/05/25	18	360.83	11	359.23	365.00	7	6,148	0.11%
2020/05/22	14	369.11	3	369.50	365.00	11	6,173	0.18%
2020/05/21	7	374.21	1	376.00	375.00	6	6,225	0.10%
2020/05/20	1	374.00	3	368.00	368.50	-2	6,274	-0.03%
2020/05/19	3	373.17	2	373.00	373.00	1	6,329	0.02%
2020/05/18	2	373.00	2	373.50	368.00	0	6,433	0.00%
2020/05/15	4	368.50	4	368.63	370.00	0	6,485	0.00%
2020/05/14	9	376.28	3	376.50	372.50	6	6,560	0.09%
2020/05/13	2	384.25	0	0.00	383.00	2	6,654	0.03%
2020/05/12	3	387.33	2	386.25	382.50	1	6,665	0.02%
2020/05/11	1	384.50	1	384.00	386.00	0	6,641	0.00%
2020/05/08	2	386.75	11	383.86	381.00	-9	6,642	-0.14%
2020/05/07	6	382.92	2	382.00	381.00	4	6,617	0.06%
2020/05/06	30	383.95	34	382.53	382.00	-4	6,631	-0.06%
2020/05/05	26	388.13	15	387.77	391.50	11	6,595	0.17%
2020/05/04	10	379.55	49	379.76	380.50	-39	6,582	-0.59%
2020/04/30	50	383.14	7	381.07	385.00	43	6,630	0.65%
2020/04/29	5	373.30	2.1	371.98	368.00	3	6,583	0.04%
2020/04/28	1	369.50	3	368.50	371.00	-2	6,593	-0.03%
2020/04/27	6	361.75	5	361.90	364.50	1	6,670	0.01%
2020/04/24	3	362.50	3	363.00	360.00	0	6,663	0.00%
2020/04/23	2	377.00	4	379.25	371.00	-2	6,677	-0.03%
2020/04/22	0	0.00	1	368.50	372.00	-1	6,738	-0.01%
2020/04/21	27	381.57	12	380.46	370.00	15	6,929	0.22%
2020/04/20	3	383.33	2	380.00	379.50	1	6,997	0.01%
2020/04/17	1	378.50	5	382.20	379.50	-4	7,046	-0.06%
2020/04/16	3	375.67	1	376.50	375.50	2	7,000	0.03%
2020/04/15	1	376.00	4	379.00	378.50	-3	7,011	-0.04%
2020/04/14	4	371.88	7	371.57	372.50	-3	6,994	-0.04%
2020/04/13	2	365.00	4	363.13	363.00	-2	7,004	-0.03%
2020/04/10	1	367.50	0.1	370.00	369.00	1	7,012	0.01%
2020/04/09	9	374.00	4	370.88	367.00	5	7,127	0.07%
2020/04/08	9	364.89	6	370.33	374.00	3	7,101	0.04%
2020/04/07	4	358.88	2	358.75	359.50	2	7,041	0.03%
2020/04/06	13	343.54	15	349.13	353.00	-2	6,954	-0.03%
2020/04/01	5	337.30	2	338.50	338.50	3	6,890	0.04%
2020/03/31	5	340.90	4	339.88	341.00	1	6,866	0.01%
2020/03/30	1	333.00	2	337.00	344.00	-1	6,917	-0.01%
2020/03/27	2	351.75	5	348.90	344.00	-3	6,900	-0.04%
2020/03/26	3	342.83	2	348.50	351.50	1	6,814	0.01%
2020/03/25	16.1	349.33	19	348.13	342.00	-3	6,754	-0.04%
2020/03/24	6	342.58	3	337.33	334.50	3	6,678	0.04%
2020/03/23	14	333.50	14	333.79	321.00	0	6,657	0.00%
2020/03/20	9	334.67	1	328.50	342.50	8	6,615	0.12%
2020/03/19	8	304.44	6	302.17	311.50	2	6,575	0.03%
2020/03/18	9	328.50	10	329.00	319.00	-1	6,404	-0.02%
2020/03/17	0	0.00	5	311.90	318.00	-5	6,347	-0.08%
2020/03/13	30	341.77	21	343.10	354.00	9	6,193	0.15%
2020/03/12	9	358.17	23	352.17	368.00	-14	5,981	-0.23%
2020/03/11	6	379.08	12	380.88	372.00	-6	5,906	-0.10%
2020/03/10	10	375.30	3	378.03	379.00	7	5,946	0.12%
2020/03/09	7	385.29	5	390.93	377.00	2	5,940	0.03%
2020/03/06	26	413.58	23.1	414.83	407.00	2.9	5,841	0.05%
2020/03/05	5	421.00	4	420.88	420.00	1	5,826	0.02%
2020/03/04	9	412.78	8	413.06	410.00	1	5,790	0.02%
2020/03/03	5	419.40	5	421.60	417.00	0	5,765	0.00%
2020/03/02	14	411.11	11	410.45	411.00	3	5,732	0.05%
2020/02/27	10	417.65	11	417.68	409.50	-1	5,656	-0.02%
2020/02/26	14	433.96	12	433.04	427.00	2	5,567	0.04%
2020/02/25	9	451.78	10	450.15	451.00	-1	5,423	-0.02%
2020/02/24	12	454.83	7	460.57	455.00	5	5,417	0.09%
2020/02/21	11	453.41	12	456.25	459.50	-1	5,379	-0.02%
2020/02/20	14	454.71	13	456.04	456.00	1	5,359	0.02%
2020/02/19	14	449.04	13	451.27	454.00	1	5,293	0.02%
2020/02/18	11	446.09	13	446.65	437.00	-2	5,200	-0.04%
2020/02/17	41	448.51	33	452.91	449.50	8	5,121	0.16%
2020/02/14	27	437.13	31	437.10	447.50	-4	5,047	-0.08%
2020/02/13	4	428.00	5	429.50	425.50	-1	4,946	-0.02%
2020/02/12	1	429.00	6	426.83	429.00	-5	5,020	-0.10%
2020/02/11	24	421.58	31	421.31	423.00	-7	5,172	-0.14%
2020/02/10	18	416.41	5	422.10	414.50	13	5,237	0.25%
2020/02/07	1.1	423.50	0	0.00	418.00	1.1	5,335	0.02%
2020/02/06	20	425.83	17	434.12	428.00	3	5,509	0.05%
2020/02/05	30	430.23	33	432.11	431.50	-3	5,438	-0.06%
2020/02/04	27	430.13	36	422.21	430.00	-9	5,368	-0.17%
2020/02/03	45	405.44	43	409.67	418.00	2	5,338	0.04%
2020/01/31	31	397.74	56	399.98	400.00	-25	5,282	-0.47%
2020/01/30	30	393.55	45	391.07	386.00	-15	5,304	-0.28%
2020/01/20	11	420.50	1	424.50	420.00	10	5,222	0.19%
2020/01/17	33	422.91	14	425.36	422.00	19	5,236	0.36%
2020/01/16	7	424.43	21	420.81	425.00	-14	5,194	-0.27%
2020/01/15	38	419.18	61	419.04	417.00	-23	5,209	-0.44%
2020/01/14	16	405.16	15	405.90	410.00	1	5,117	0.02%
2020/01/13	16	390.97	7	389.50	396.00	9	5,176	0.17%
2020/01/10	2	380.50	2	382.50	379.00	0	5,222	0.00%
2020/01/09	5	379.50	3	378.50	379.50	2	5,237	0.04%
2020/01/08	2	371.00	0	0.00	372.00	2	5,309	0.04%
2020/01/07	3	374.50	3	380.00	375.00	0	5,519	0.00%
2020/01/06	3	389.83	2	386.50	385.00	1	5,665	0.02%
2020/01/03	25	398.08	23	406.85	394.50	2	5,679	0.04%
2020/01/02	9	391.89	12	396.88	399.00	-3	5,578	-0.05%
2019/12/31	3	383.50	3	383.33	382.50	0	5,508	0.00%
2019/12/30	2	391.00	1	388.00	388.00	1	5,516	0.02%
2019/12/27	1	390.00	4	388.63	387.50	-3	5,587	-0.05%
2019/12/26	3	390.00	15	387.27	386.50	-12	5,625	-0.21%
2019/12/25	28	389.32	13	390.27	388.00	15	5,680	0.26%
2019/12/24	8	378.75	7	378.43	379.00	1	5,599	0.02%
2019/12/23	1	377.00	0	0.00	376.50	1	5,628	0.02%
2019/12/20	1	376.00	0	0.00	372.00	1	5,644	0.02%
2019/12/19	2	373.75	3	376.00	372.50	-1	5,667	-0.02%
2019/12/18	6	384.67	5	384.30	380.00	1	5,653	0.02%
2019/12/17	23	379.24	6	380.17	379.00	17	5,595	0.30%
2019/12/16	1	371.00	3	378.33	379.50	-2	5,638	-0.04%
2019/12/13	0	0.00	2	368.50	370.00	-2	5,588	-0.04%
2019/12/12	5	369.60	3	373.00	367.50	2	5,572	0.04%
2019/12/11	2	365.75	3	364.83	364.50	-1	5,508	-0.02%
2019/12/10	2	357.75	10	359.90	364.00	-8	5,490	-0.15%
2019/12/09	1	360.00	1	362.00	361.50	0	5,467	0.00%
2019/12/06	1	363.00	2	360.50	363.00	-1	5,465	-0.02%
2019/12/05	14	358.97	17	361.03	360.00	-3	5,424	-0.05%
2019/12/04	19	346.68	18	349.83	351.00	1	5,334	0.02%
2019/12/03	7	342.57	20	341.28	341.00	-13	5,302	-0.25%
2019/12/02	2	335.50	0	0.00	341.50	2	5,301	0.04%
2019/11/29	2	335.50	6	333.33	331.00	-4	5,290	-0.08%
2019/11/28	1	338.00	0	0.00	338.00	1	5,285	0.02%
2019/11/27	2	341.51	1	341.50	341.00	1	5,343	0.02%
2019/11/26	3	342.99	0	0.00	341.00	3	5,353	0.06%
2019/11/25	1	337.50	0	0.00	337.50	1	5,363	0.02%
2019/11/22	2	340.00	1	335.50	335.50	1	5,393	0.02%
2019/11/21	9	336.00	0	0.00	337.50	9	5,429	0.17%
2019/11/20	1	336.44	1	333.50	333.50	0	5,377	0.00%
2019/11/19	6	342.49	3	340.00	340.50	3	5,349	0.06%
2019/11/15	2	347.75	3	345.50	343.00	-1	5,428	-0.02%
2019/11/14	1	345.06	2	345.25	345.50	-1	5,550	-0.02%
2019/11/13	3	347.67	3	348.33	349.00	0	5,600	0.00%
2019/11/12	2	347.50	0	0.00	350.00	2	5,628	0.04%
2019/11/11	7	342.43	6	346.75	342.00	1	5,664	0.02%
2019/11/08	6	365.08	8	371.38	363.00	-2	5,592	-0.04%
2019/11/07	9	379.72	7	379.43	379.50	2	5,462	0.04%
2019/11/06	15	387.57	21	390.43	384.00	-6	5,542	-0.11%
2019/11/05	6	378.92	11	380.64	385.50	-5	5,583	-0.09%
2019/11/04	31	367.69	1	368.00	366.50	30	5,416	0.55%
2019/11/01	0	0.00	1	361.00	370.00	-1	5,408	-0.02%
2019/10/31	7	369.00	6	369.33	365.00	1	5,431	0.02%
2019/10/30	7	377.57	1	375.50	374.00	6	5,368	0.11%
2019/10/29	10	374.75	9	378.22	382.00	1	5,347	0.02%
2019/10/28	5	374.70	5	374.70	375.00	0	5,297	0.00%
2019/10/25	4	368.63	81	366.96	366.00	-77	5,258	-1.46%
2019/10/24	0	0.00	4	365.38	364.00	-4	5,220	-0.08%
2019/10/23	7	364.86	5	363.90	362.00	2	5,266	0.04%
2019/10/22	30	375.08	30	377.13	372.00	0	5,250	0.00%
2019/10/21	10	375.05	16	377.44	377.00	-6	5,166	-0.12%
2019/10/18	3	369.83	32	368.34	367.00	-29	4,990	-0.58%
2019/10/17	5	360.00	13	360.54	362.00	-8	4,921	-0.16%
2019/10/16	4	361.00	4	365.00	358.50	0	4,923	0.00%
2019/10/15	25	365.62	55	361.44	364.00	-30	4,928	-0.61%
2019/10/14	47	353.86	29	348.74	357.50	18	4,754	0.38%
2019/10/09	8	325.81	5	321.00	325.00	3	4,605	0.07%
2019/10/08	0	0.00	2	324.00	321.00	-2	4,591	-0.04%
2019/10/07	5	328.30	5	329.00	327.00	0	4,644	0.00%
2019/10/04	5	328.50	3	327.50	326.50	2	4,663	0.04%
2019/10/03	3	322.67	6	326.08	326.50	-3	4,673	-0.06%
2019/10/02	3	317.50	2	318.50	319.50	1	4,638	0.02%
2019/10/01	1	314.50	9	315.39	316.50	-8	4,618	-0.17%
2019/09/27	2	309.00	1	309.00	314.00	1	4,599	0.02%
2019/09/26	4	317.63	3	312.00	310.00	1	4,618	0.02%
2019/09/25	1	313.00	9.1	311.17	316.50	-8.1	4,620	-0.18%
2019/09/24	43	317.49	8	314.00	311.50	35	4,682	0.75%
2019/09/23	0	0.00	13	312.19	317.00	-13	4,656	-0.28%
2019/09/20	3	313.17	2	311.50	312.50	1	4,714	0.02%
2019/09/19	8	309.31	7	309.86	310.00	1	4,742	0.02%
2019/09/18	7	301.29	12	304.46	303.00	-5	4,839	-0.10%
2019/09/17	1	302.00	2	301.50	303.50	-1	4,843	-0.02%
2019/09/16	1	296.00	1.1	298.55	299.00	-0.1	4,865	0.00%
2019/09/12	2	301.25	10	301.60	299.00	-8	4,935	-0.16%
2019/09/11	2	299.25	2	299.25	299.00	0	5,032	0.00%
2019/09/10	0	0.00	2	302.00	298.00	-2	5,058	-0.04%
2019/09/09	2	300.50	4	303.50	304.00	-2	5,097	-0.04%
2019/09/06	9	301.22	5	300.10	297.50	4	5,095	0.08%
2019/09/05	2	294.00	2	296.75	297.50	0	5,094	0.00%
2019/09/04	6.1	289.87	4	291.25	291.50	2.1	5,146	0.04%
2019/09/03	4	290.88	8	292.19	286.50	-4	5,184	-0.08%
2019/09/02	2	289.75	2	291.00	291.00	0	5,240	0.00%
2019/08/30	4	287.38	31	287.50	288.00	-27	5,289	-0.51%
2019/08/29	2	281.00	3	279.67	279.50	-1	5,315	-0.02%
2019/08/28	2	279.50	4	283.50	283.00	-2	5,345	-0.04%
2019/08/27	0	0.00	1	278.00	278.00	-1	5,368	-0.02%
2019/08/26	3	275.33	0	0.00	270.50	3	5,418	0.06%
2019/08/23	2	287.75	3	287.50	285.50	-1	5,427	-0.02%
2019/08/22	5	291.30	25	290.82	288.50	-20	5,504	-0.36%
2019/08/21	4	291.13	5	288.80	288.00	-1	5,545	-0.02%
2019/08/20	7	293.21	2	292.25	289.50	5	5,568	0.09%
2019/08/19	5	290.40	6	287.33	289.50	-1	5,540	-0.02%
2019/08/16	8	272.69	26	271.96	273.50	-18	5,454	-0.33%
2019/08/15	24	266.33	1	265.50	268.00	23	5,468	0.42%
2019/08/14	23	284.37	13	283.15	275.00	10	5,489	0.18%
2019/08/13	11	282.27	0	0.00	278.50	11	5,530	0.20%
2019/08/12	3	280.50	24	285.13	286.00	-21	5,624	-0.37%
2019/08/08	17	286.53	9	285.83	283.00	8	5,671	0.14%
2019/08/07	42	304.74	5	293.80	293.00	37	5,562	0.67%
2019/08/06	16	302.41	10	308.05	309.50	6	5,473	0.11%
2019/08/05	4	315.25	4	316.63	313.00	0	5,498	0.00%
2019/08/02	21	319.81	2	319.00	315.50	19	5,578	0.34%
2019/08/01	5	330.30	6	333.50	332.00	-1	5,593	-0.02%
2019/07/31	5	328.00	41	329.18	336.50	-36	5,749	-0.63%
2019/07/30	23	322.00	4	325.25	327.50	19	5,758	0.33%
2019/07/29	35	330.67	1	336.50	330.00	34	5,747	0.59%
2019/07/26	1	337.00	3	337.50	337.00	-2	5,783	-0.03%
2019/07/25	3	342.50	8	343.25	342.00	-5	5,781	-0.09%
2019/07/24	1	336.00	17	336.82	339.00	-16	5,781	-0.28%
2019/07/23	2	332.50	13.5	331.98	329.00	-11.5	5,800	-0.20%
2019/07/22	8	329.63	13	330.23	328.50	-5	5,816	-0.09%
2019/07/19	4	326.13	2	324.50	329.00	2	5,869	0.03%
2019/07/18	15	321.27	13	332.54	319.00	2	5,891	0.03%
2019/07/17	6	330.08	35	331.24	328.50	-29	5,887	-0.49%
2019/07/16	10	352.50	3	352.33	352.50	7	5,870	0.12%
2019/07/15	21	347.62	7	346.14	349.00	14	5,949	0.24%
2019/07/12	10	344.10	3	342.00	339.50	7	6,169	0.11%
2019/07/11	20	343.73	12	343.13	344.00	8	6,224	0.13%
2019/07/10	0	0.00	3	333.00	335.00	-3	6,222	-0.05%
2019/07/09	20	330.63	3	333.00	327.00	17	6,257	0.27%
2019/07/08	1	340.50	5	339.20	339.00	-4	6,348	-0.06%
2019/07/05	3	336.83	15	335.53	336.50	-12	6,438	-0.19%
2019/07/04	5	332.60	15	332.30	334.00	-10	6,482	-0.15%
2019/07/03	2	326.50	9	328.33	326.50	-7	6,657	-0.11%
2019/07/02	4	327.88	14	328.93	329.00	-10	6,696	-0.15%
2019/07/01	30	324.90	11	324.18	326.50	19	6,742	0.28%
2019/06/28	3	312.67	30	313.48	314.50	-27	6,806	-0.40%
2019/06/27	9	307.56	31	312.19	312.00	-22	7,057	-0.31%
2019/06/26	37.1	303.34	20	303.35	306.00	17.1	7,025	0.24%
2019/06/25	38	308.43	18	306.33	302.00	20	7,102	0.28%
2019/06/24	1	312.00	21	312.55	316.00	-20	6,979	-0.29%
2019/06/21	2	313.75	1	311.50	311.50	1	6,975	0.01%
2019/06/20	4	313.38	5	315.00	312.00	-1	6,985	-0.01%
2019/06/19	1	309.00	1	311.00	311.00	0	6,974	0.00%
2019/06/18	23	307.37	4	305.88	303.00	19	6,947	0.27%
2019/06/17	17	309.74	11	310.86	308.50	6	7,039	0.09%
2019/06/14	1	308.50	3	309.17	305.50	-2	7,043	-0.03%
2019/06/13	3.5	308.57	11	308.23	307.00	-7.5	7,066	-0.11%
2019/06/12	31	312.39	66	313.02	310.00	-35	7,142	-0.49%
2019/06/11	16	305.53	9	307.11	308.50	7	7,154	0.10%
2019/06/10	13	297.31	31	299.90	304.00	-18	7,170	-0.25%
2019/06/06	3	293.33	8	290.88	290.00	-5	7,179	-0.07%
2019/06/05	10	302.95	13	302.23	296.00	-3	7,180	-0.04%
2019/06/04	2	298.50	0	0.00	297.00	2	7,220	0.03%
2019/06/03	28	301.02	37	301.59	299.00	-9	7,319	-0.12%
2019/05/31	3	305.00	15	303.63	305.00	-12	7,381	-0.16%
2019/05/30	10	295.60	2	292.00	292.00	8	7,394	0.11%
2019/05/29	8	291.44	9	290.72	293.00	-1	7,504	-0.01%
2019/05/28	22	297.93	11	298.77	298.00	11	7,571	0.15%
2019/05/27	5	296.70	11	299.95	300.00	-6	7,738	-0.08%
2019/05/24	7	302.14	3	305.33	300.00	4	7,834	0.05%
2019/05/23	5	303.10	2	302.00	303.00	3	7,892	0.04%
2019/05/22	14	312.93	13	314.65	309.00	1	7,976	0.01%
2019/05/21	6	304.00	12	307.54	312.50	-6	8,000	-0.07%
2019/05/20	23	308.37	18	305.86	301.50	5	8,001	0.06%
2019/05/17	50	318.24	3	313.83	310.00	47	8,077	0.58%
2019/05/16	26	319.62	0	0.00	316.00	26	8,134	0.32%
2019/05/15	29	332.83	8	334.31	333.50	21	8,262	0.25%
2019/05/14	3	328.50	13	323.04	331.00	-10	8,506	-0.12%
2019/05/13	9	335.22	10	340.10	330.00	-1	8,614	-0.01%
2019/05/10	37	344.09	37	344.22	342.00	0	8,615	0.00%
2019/05/09	12	340.54	6	342.75	342.50	6	8,626	0.07%
2019/05/08	24	350.17	15	352.93	345.00	9	8,658	0.10%
2019/05/07	0	0.00	2	348.50	348.00	-2	8,684	-0.02%
2019/05/06	12	338.75	4	341.00	338.00	8	8,922	0.09%
2019/05/03	8	350.13	15	350.30	350.50	-7	8,966	-0.08%
2019/05/02	2	339.00	2	341.00	344.00	0	9,028	0.00%
2019/04/30	13.1	329.45	12	331.21	337.00	1.1	9,132	0.01%
2019/04/29	7.4	338.69	7	331.21	332.00	0.4	9,224	0.00%
2019/04/26	7	350.21	11	352.36	350.00	-4	9,414	-0.04%
2019/04/25	6	350.50	13	351.46	357.00	-7	9,504	-0.07%
2019/04/24	26	355.73	11	359.18	351.50	15	9,552	0.16%
2019/04/23	4	352.00	3	352.67	351.00	1	9,659	0.01%
2019/04/22	12	360.96	8	358.69	350.00	4	9,811	0.04%
2019/04/19	15	357.13	10	357.55	360.00	5	9,935	0.05%
2019/04/18	41	359.70	71	360.29	346.00	-30	10,022	-0.30%
2019/04/17	5	345.30	30	343.87	345.00	-25	9,944	-0.25%
2019/04/16	1	337.50	4	339.63	339.00	-3	9,991	-0.03%
2019/04/15	6	332.33	3	332.50	335.00	3	10,134	0.03%
2019/04/12	47	328.14	7	326.21	324.50	40	10,345	0.39%
2019/04/11	11	340.18	8.1	338.48	335.00	2.9	10,436	0.03%
2019/04/10	5	344.30	2	346.50	345.00	3	10,425	0.03%
2019/04/09	10	352.45	33	353.32	350.50	-23	10,552	-0.22%
2019/04/08	8	340.81	8	339.25	340.00	0	10,527	0.00%
2019/04/03	4	328.02	13.3	329.15	330.50	-9.3	10,551	-0.09%
2019/04/02	14	331.79	72	331.56	326.00	-58	10,601	-0.55%
2019/04/01	43	319.41	23	324.59	324.00	20	10,630	0.19%
2019/03/29	4	301.25	15	301.17	303.00	-11	10,399	-0.11%
2019/03/28	19	302.55	44	303.84	298.50	-25	10,616	-0.24%
2019/03/27	23	299.02	1	294.50	294.50	22	10,780	0.20%
2019/03/26	16	298.81	3	298.50	299.50	13	10,894	0.12%
2019/03/25	13	296.15	2	293.75	297.00	11	11,040	0.10%
2019/03/22	4	307.25	6	306.92	306.00	-2	11,121	-0.02%
2019/03/21	12	313.29	16	311.53	308.00	-4	11,260	-0.04%
2019/03/20	28.1	317.22	24	317.58	313.50	4.1	11,329	0.04%
2019/03/19	16	308.78	44	309.36	308.50	-28	11,396	-0.25%
2019/03/18	9	304.06	67	303.39	304.00	-58	11,462	-0.51%
2019/03/15	10	300.70	14	302.39	304.00	-4	11,610	-0.03%
2019/03/14	22	294.75	16	301.25	293.50	6	11,695	0.05%
2019/03/13	25	301.54	22	304.66	300.50	3	11,873	0.03%
2019/03/12	15	311.07	7	308.86	303.50	8	11,988	0.07%
2019/03/11	2	310.00	2	310.25	309.50	0	12,113	0.00%
2019/03/08	14	307.11	10	307.50	311.00	4	12,398	0.03%
2019/03/07	37	317.08	7	305.79	306.50	30	12,506	0.24%
2019/03/06	35	323.66	29	328.21	325.00	6	12,647	0.05%
2019/03/05	10	320.85	3	321.00	320.00	7	12,957	0.05%
2019/03/04	14	330.04	7	334.79	325.50	7	13,150	0.05%
2019/02/27	22	333.91	19	331.47	335.00	3	13,118	0.02%
2019/02/26	22	339.55	43	340.63	332.00	-21	13,125	-0.16%
2019/02/25	118	335.64	40	336.64	331.00	78	13,139	0.59%	大買/
2019/02/22	11	343.91	14	343.61	337.50	-3	13,254	-0.02%
2019/02/21	40	343.00	8	341.31	340.00	32	13,199	0.24%
2019/02/20	15	354.67	14	352.14	352.00	1	13,176	0.01%
2019/02/19	8	346.88	7	348.43	348.00	1	13,351	0.01%
2019/02/18	38	356.04	18	356.89	354.00	20	13,400	0.15%
2019/02/15	16	344.91	51	348.64	355.00	-35	13,390	-0.26%
2019/02/14	12	346.88	41	347.93	353.00	-29	13,391	-0.22%
2019/02/13	18	328.22	31	331.69	345.00	-13	13,300	-0.10%
2019/02/12	57	311.83	44	309.36	315.50	13	13,159	0.10%
2019/02/11	2	297.00	3	295.50	292.00	-1	13,198	-0.01%
2019/01/30	5	287.20	24	288.50	290.00	-19	13,395	-0.14%
2019/01/29	11	279.64	26	279.96	282.50	-15	13,435	-0.11%
2019/01/28	14	294.11	21	292.98	288.00	-7	13,513	-0.05%
2019/01/25	24	287.56	32	284.33	290.00	-8	13,660	-0.06%
2019/01/24	25	266.88	5	265.80	264.00	20	13,485	0.15%
2019/01/23	32	263.39	7	263.71	266.00	25	13,405	0.19%
2019/01/22	10	267.25	2	267.25	269.00	8	13,586	0.06%
2019/01/21	7	268.21	4	267.75	266.50	3	13,651	0.02%
2019/01/18	22	262.09	17	261.94	263.00	5	13,694	0.04%
2019/01/17	5	274.00	4	275.00	272.00	1	13,546	0.01%
2019/01/16	15	271.57	17	272.38	273.50	-2	13,588	-0.01%
2019/01/15	31	269.29	18	268.97	271.50	13	13,579	0.10%
2019/01/14	17	276.91	13	273.69	265.50	4	13,566	0.03%
2019/01/11	31	295.48	37	295.08	287.50	-6	13,568	-0.04%
2019/01/10	13	285.65	26	287.27	292.00	-13	13,508	-0.10%
2019/01/09	8	277.75	11	281.68	277.00	-3	13,467	-0.02%
2019/01/08	14	273.14	19	273.08	271.50	-5	13,496	-0.04%
2019/01/07	7	265.64	13	270.38	273.00	-6	13,563	-0.04%
2019/01/04	27	247.50	56	243.29	256.00	-29	13,583	-0.21%
2019/01/03	39	268.12	44	265.07	252.50	-5	13,569	-0.04%
2019/01/02	28	278.89	22	278.45	273.00	6	13,637	0.04%
2018/12/28	32	283.84	17	286.09	280.50	15	13,785	0.11%
2018/12/27	33	284.97	46	284.95	290.00	-13	13,841	-0.09%
2018/12/26	21	272.76	11	276.36	264.00	10	13,798	0.07%
2018/12/25	38	276.11	37	275.66	275.50	1	13,869	0.01%
2018/12/24	34	289.29	52	289.45	290.00	-18	13,824	-0.13%
2018/12/22	7	292.00	4	291.25	295.00	3	13,767	0.02%
2018/12/21	36	291.49	35	290.13	298.00	1	13,950	0.01%
2018/12/20	25	294.18	20	298.78	294.00	5	13,820	0.04%
2018/12/19	10	318.20	10	316.20	313.50	0	13,677	0.00%
2018/12/18	15	321.80	30	322.40	317.50	-15	13,885	-0.11%
2018/12/17	12	318.67	27	319.96	324.00	-15	13,954	-0.11%
2018/12/14	61	315.98	35	314.00	315.00	26	13,977	0.19%
2018/12/13	34	324.87	33	326.61	328.00	1	13,889	0.01%
2018/12/12	23	327.61	21	326.48	330.00	2	13,877	0.01%
2018/12/11	29	321.21	40	321.58	315.50	-11	13,873	-0.08%
2018/12/10	107	311.77	87	311.93	316.50	20	13,931	0.14%	大買/
2018/12/07	19	326.42	14	326.21	323.50	5	13,904	0.04%
2018/12/06	54	337.44	33	323.23	319.50	21	13,948	0.15%
2018/12/05	22	347.75	19	350.95	346.00	3	13,847	0.02%
2018/12/04	44	362.72	35	363.50	361.50	9	13,889	0.06%
2018/12/03	58	382.03	48	385.61	375.00	10	13,917	0.07%
2018/11/30	35	359.21	24	359.79	366.00	11	13,691	0.08%
2018/11/29	33	356.76	43	357.80	356.00	-10	13,528	-0.07%
2018/11/28	66	346.32	75	347.23	344.50	-9	13,391	-0.07%
2018/11/27	90	312.04	91	315.23	334.00	-1	13,129	-0.01%
2018/11/26	44	305.09	38	305.54	304.00	6	12,935	0.05%
2018/11/23	24	302.48	17	303.12	295.00	7	12,923	0.05%
2018/11/22	39	302.13	16	300.41	299.50	23	12,835	0.18%
2018/11/21	52	304.92	61	305.25	312.00	-9	12,672	-0.07%
2018/11/20	2	294.00	10	295.30	295.50	-8	12,488	-0.06%
2018/11/19	16	292.56	16	294.81	296.00	0	12,557	0.00%
2018/11/16	19	304.29	21	302.21	292.00	-2	12,504	-0.02%
2018/11/15	26	298.19	29	297.90	302.00	-3	12,368	-0.02%
2018/11/14	19	298.66	9	298.06	294.00	10	12,369	0.08%
2018/11/13	22	286.00	25	287.66	294.50	-3	12,439	-0.02%
2018/11/12	8	290.81	12	293.54	297.00	-4	12,329	-0.03%
2018/11/09	43	292.62	63	292.84	294.00	-20	12,298	-0.16%
2018/11/08	60	301.71	34	303.37	292.50	26	12,225	0.21%
2018/11/07	32	290.41	46	292.75	296.50	-14	12,146	-0.12%
2018/11/06	11	287.55	9	288.11	278.00	2	11,990	0.02%
2018/11/05	20	288.60	11	289.09	299.00	9	11,952	0.08%
2018/11/02	16	287.75	110	288.78	287.00	-94	11,943	-0.79%	大賣/
2018/11/01	101	268.63	6	266.67	270.00	95	11,716	0.81%	大買/
2018/10/31	5	245.50	1	245.50	245.50	4	11,649	0.03%
2018/10/30	40	221.04	36	219.44	223.50	4	11,666	0.03%
2018/10/29	11	212.64	21	209.19	220.50	-10	11,469	-0.09%
2018/10/26	12	212.54	27	213.35	200.50	-15	11,380	-0.13%
2018/10/25	24	214.83	15	220.43	214.50	9	11,212	0.08%
2018/10/24	8	242.63	8	242.13	238.00	0	11,080	0.00%
2018/10/23	9	249.50	9	249.44	245.50	0	10,927	0.00%
2018/10/22	7	243.29	11	251.41	257.00	-4	10,839	-0.04%
2018/10/19	11	251.09	5	250.80	246.50	6	10,748	0.06%
2018/10/18	19	270.95	13	270.46	265.00	6	10,581	0.06%
2018/10/17	22	267.32	20	267.55	269.50	2	10,438	0.02%
2018/10/16	14	267.11	23	270.04	258.50	-9	10,298	-0.09%
2018/10/15	23	258.98	22	260.50	262.50	1	10,177	0.01%
2018/10/12	25	257.80	28	257.79	260.00	-3	10,046	-0.03%
2018/10/11	34	246.78	48	248.68	246.50	-14	9,807	-0.14%
2018/10/09	37	256.31	44	256.05	267.00	-7	9,571	-0.07%
2018/10/08	17	262.06	6	256.08	253.00	11	9,293	0.12%
2018/10/05	29	280.69	19	286.47	275.00	10	9,026	0.11%
2018/10/04	16	308.34	6	312.00	304.50	10	8,783	0.11%
2018/10/03	44	324.72	17	312.68	312.50	27	8,652	0.31%
2018/10/02	18	334.67	18	337.22	333.50	0	8,538	0.00%
2018/10/01	29	333.02	24	335.98	339.00	5	8,544	0.06%
2018/09/28	23	333.48	23	333.39	336.50	0	8,532	0.00%
2018/09/27	17	331.97	7	333.00	320.00	10	8,366	0.12%
2018/09/26	13	342.50	16	344.72	344.00	-3	8,331	-0.04%
2018/09/25	23	356.54	27	349.59	348.50	-4	8,202	-0.05%
2018/09/21	26	322.31	40	320.89	331.50	-14	7,889	-0.18%
2018/09/20	22	299.61	24	301.04	301.50	-2	7,700	-0.03%
2018/09/19	6	294.42	2	299.50	291.50	4	7,583	0.05%
2018/09/18	6	292.17	18	295.44	291.50	-12	7,552	-0.16%
2018/09/17	28	308.70	16	309.06	306.00	12	7,493	0.16%
2018/09/14	23	300.09	33	302.52	314.00	-10	7,337	-0.14%
2018/09/13	24	291.77	25	298.04	285.50	-1	7,191	-0.01%
2018/09/12	22	300.00	14	302.54	294.00	8	7,042	0.11%
2018/09/11	11	309.32	17	311.65	314.50	-6	6,854	-0.09%
2018/09/10	13	306.62	21	315.14	301.00	-8	6,685	-0.12%
2018/09/07	18	350.53	12	351.83	334.00	6	6,490	0.09%
2018/09/06	13	363.04	19	365.47	364.50	-6	6,290	-0.10%
2018/09/05	3	354.33	1	352.00	352.00	2	6,239	0.03%
2018/09/04	10	348.35	19	347.50	354.00	-9	6,213	-0.14%
2018/09/03	16	363.47	4	365.50	355.00	12	6,117	0.20%
2018/08/31	6	392.33	3	392.17	392.00	3	6,010	0.05%
2018/08/30	3	411.83	0	0.00	405.50	3	5,953	0.05%
2018/08/29	2	383.75	2	388.25	394.00	0	5,874	0.00%
2018/08/28	3	384.83	3	384.33	384.00	0	5,878	0.00%
2018/08/27	17	379.85	16	381.59	389.00	1	5,845	0.02%
2018/08/24	7	370.79	4	370.75	368.00	3	5,848	0.05%
2018/08/23	3	384.17	3	386.00	387.50	0	5,850	0.00%
2018/08/22	6	384.83	4	386.13	382.00	2	5,934	0.03%
2018/08/21	17	385.88	28	384.93	393.00	-11	5,884	-0.19%
2018/08/20	46	370.37	66	373.95	366.00	-20	5,792	-0.35%
2018/08/17	30	400.57	11	393.50	393.50	19	5,632	0.34%
2018/08/16	13	403.35	11	404.64	409.50	2	5,620	0.04%
2018/08/15	9	404.89	6	404.00	399.50	3	5,601	0.05%
2018/08/14	17	407.68	26	412.15	419.00	-9	5,582	-0.16%
2018/08/13	13	410.62	3	421.17	404.50	10	5,472	0.18%
2018/08/10	1	440.00	1	451.00	449.00	0	5,458	0.00%
2018/08/09	28	452.52	23	453.41	438.00	5	5,486	0.09%
2018/08/08	7	479.07	3	489.50	464.50	4	5,522	0.07%
2018/08/07	10	501.00	6	499.67	505.00	4	5,553	0.07%
2018/08/06	4	481.13	5	480.00	485.50	-1	5,681	-0.02%
2018/08/03	12	467.50	11	466.59	475.00	1	5,806	0.02%
2018/08/02	11	475.68	9	479.22	479.00	2	5,715	0.03%
2018/08/01	18	496.86	7	501.79	504.00	11	5,685	0.19%
2018/07/31	4	522.50	1	524.00	517.00	3	5,673	0.05%
2018/07/30	2	521.00	4	526.50	523.00	-2	5,675	-0.04%
2018/07/27	2	536.00	2	534.00	541.00	0	5,696	0.00%
2018/07/26	10	535.60	9	540.11	536.00	1	5,742	0.02%
2018/07/25	10	525.80	10	524.20	530.00	0	5,681	0.00%
2018/07/24	6	508.25	7	505.43	513.00	-1	5,654	-0.02%
2018/07/23	13	492.31	12	495.79	498.00	1	5,649	0.02%
2018/07/20	6	505.50	5	530.60	511.00	1	5,609	0.02%
2018/07/19	1	534.00	2	526.00	534.00	-1	5,531	-0.02%
2018/07/18	1	508.00	0	0.00	504.00	1	5,504	0.02%
2018/07/17	12	509.92	2	500.00	500.00	10	5,495	0.18%
2018/07/16	12	522.00	7	521.00	520.00	5	5,490	0.09%
2018/07/13	3	520.00	0	0.00	512.00	3	5,569	0.05%
2018/07/12	0	0.00	9	518.00	510.00	-9	5,587	-0.16%
2018/07/11	6	509.50	0	0.00	514.00	6	5,616	0.11%
2018/07/10	3	523.00	8	521.38	521.00	-5	5,676	-0.09%
2018/07/09	5	505.00	6	508.00	513.00	-1	5,778	-0.02%
2018/07/06	3	469.50	7	476.07	493.50	-4	5,705	-0.07%
2018/07/05	5	452.10	3	457.33	449.00	2	5,618	0.04%
2018/07/04	7	468.36	12	468.00	455.00	-5	5,605	-0.09%
2018/07/03	1	488.50	2	480.50	485.50	-1	5,552	-0.02%
2018/07/02	6	491.17	2	482.00	482.00	4	5,554	0.07%
2018/06/29	9	497.28	5	500.80	507.00	4	5,526	0.07%
2018/06/28	6	512.83	5	526.00	505.00	1	5,486	0.02%
2018/06/27	10	526.70	21	517.14	528.00	-11	5,472	-0.20%
2018/06/26	16	503.38	8	509.88	501.00	8	5,420	0.15%
2018/06/25	1	489.00	1	487.00	490.50	0	5,367	0.00%
2018/06/22	9	493.00	8	497.94	492.00	1	5,387	0.02%
2018/06/21	5	514.00	14	507.71	514.00	-9	5,355	-0.17%
2018/06/20	12	490.04	7	497.00	491.50	5	5,376	0.09%
2018/06/19	10	507.60	5	505.00	505.00	5	5,417	0.09%
2018/06/15	6	519.67	6	519.00	519.00	0	5,434	0.00%
2018/06/14	7	519.00	11	524.82	529.00	-4	5,431	-0.07%
2018/06/13	9	528.89	15	524.93	516.00	-6	5,460	-0.11%
2018/06/12	13	553.62	13	556.77	546.00	0	5,540	0.00%
2018/06/11	9	552.00	7	554.00	551.00	2	5,489	0.04%
2018/06/08	12	541.42	10	544.80	542.00	2	5,448	0.04%
2018/06/07	13	564.85	1	565.00	554.00	12	5,420	0.22%
2018/06/06	9	568.11	3	568.33	567.00	6	5,440	0.11%
2018/06/05	11	554.55	28	560.71	560.00	-17	5,434	-0.31%
2018/06/04	5	567.40	2	565.00	564.00	3	5,369	0.06%
2018/06/01	11	580.45	4	571.00	571.00	7	5,380	0.13%
2018/05/31	34	597.62	20	621.80	593.00	14	5,309	0.26%
2018/05/30	11	598.00	7	596.14	621.00	4	5,183	0.08%
2018/05/29	13	583.38	11	584.64	584.00	2	5,073	0.04%
2018/05/28	6	586.00	13	583.38	575.00	-7	5,012	-0.14%
2018/05/25	4	551.25	6	560.17	568.00	-2	4,972	-0.04%
2018/05/24	1	544.00	0	0.00	544.00	1	4,904	0.02%
2018/05/23	14	537.14	9	545.67	538.00	5	4,852	0.10%
2018/05/22	2	561.50	0	0.00	542.00	2	4,766	0.04%
2018/05/21	0	0.00	1	564.00	561.00	-1	4,740	-0.02%
2018/05/17	14	584.93	4	568.25	560.00	10	4,688	0.21%
2018/05/16	9	603.33	9	621.89	580.00	0	4,606	0.00%
2018/05/15	5	584.00	6	586.33	580.00	-1	4,474	-0.02%
2018/05/14	41	565.95	36	573.25	583.00	5	4,405	0.11%
2018/05/11	27	527.30	28	529.43	530.00	-1	4,252	-0.02%
2018/05/10	15	500.80	15	499.83	500.00	0	4,107	0.00%
2018/05/09	15	508.00	14	514.29	500.00	1	4,106	0.02%
2018/05/08	1	492.50	8	504.81	497.00	-7	4,061	-0.17%
2018/05/07	7	489.00	15	487.57	490.50	-8	4,035	-0.20%
2018/05/04	17	482.29	10	475.05	474.00	7	4,039	0.17%
2018/05/03	7	493.57	12	510.67	491.00	-5	4,058	-0.12%
2018/05/02	1	489.00	2	492.50	492.50	-1	4,034	-0.02%
2018/04/27	1	489.00	0	0.00	488.00	1	4,112	0.02%
2018/04/26	5	490.20	4	489.75	477.50	1	4,229	0.02%
2018/04/25	1	487.00	0	0.00	475.50	1	4,248	0.02%
2018/04/24	8	475.38	0	0.00	475.00	8	4,281	0.19%
2018/04/20	5	507.00	7	509.86	508.00	-2	4,268	-0.05%
2018/04/19	20	532.80	12	542.83	523.00	8	4,248	0.19%
2018/04/18	9	516.44	14	514.43	520.00	-5	4,163	-0.12%
2018/04/17	11	505.27	14	516.86	505.00	-3	4,186	-0.07%
2018/04/16	16	519.00	16	506.19	519.00	0	4,225	0.00%
2018/04/13	14	495.46	19	498.16	493.00	-5	4,196	-0.12%
2018/04/12	6	475.00	8	469.75	475.00	-2	4,055	-0.05%
2018/04/11	4	465.00	4	468.50	465.00	0	4,120	0.00%
2018/04/10	3	465.00	2	474.00	458.50	1	4,164	0.02%
2018/04/09	7	468.43	6	467.08	472.00	1	4,251	0.02%
2018/04/03	3	460.67	5	456.90	464.00	-2	4,209	-0.05%
2018/04/02	2	448.00	0	0.00	449.50	2	4,213	0.05%
2018/03/31	2	455.00	0	0.00	455.00	2	4,237	0.05%
2018/03/30	21	471.50	29	470.62	470.00	-8	4,282	-0.19%
2018/03/29	18	466.78	11	472.36	463.50	7	4,333	0.16%
2018/03/28	28	463.11	28	463.84	464.00	0	4,310	0.00%
2018/03/27	51	470.05	49	470.50	472.00	2	4,289	0.05%
2018/03/26	9	450.22	9	450.89	452.00	0	4,301	0.00%
2018/03/23	1	443.50	1	461.00	443.50	0	4,316	0.00%
2018/03/22	8	469.88	10	476.20	469.00	-2	4,303	-0.05%
2018/03/21	0	0.00	2	459.50	459.50	-2	4,226	-0.05%
2018/03/20	2	458.00	2	456.50	458.00	0	4,227	0.00%
2018/03/19	3	474.33	1	464.50	449.50	2	4,232	0.05%
2018/03/16	6	458.50	9	457.06	460.00	-3	4,192	-0.07%
2018/03/14	2	441.50	3	441.17	441.50	-1	4,184	-0.02%
2018/03/13	4	443.63	4	443.38	443.00	0	4,320	0.00%
2018/03/12	2	440.25	8	445.50	440.00	-6	4,373	-0.14%
2018/03/09	4	428.50	2	433.75	426.50	2	4,372	0.05%
2018/03/08	2	426.50	2	429.50	425.50	0	4,415	0.00%
2018/03/07	7	423.14	8	421.44	422.50	-1	4,473	-0.02%
2018/03/06	7	416.29	14	414.86	417.00	-7	4,507	-0.16%
2018/03/05	1	402.50	1	405.00	402.00	0	4,602	0.00%
2018/03/02	9	412.78	0	0.00	409.00	9	4,618	0.19%
2018/03/01	3	423.00	0	0.00	421.50	3	4,643	0.06%
2018/02/27	0	0.00	1	426.00	426.00	-1	4,686	-0.02%
2018/02/26	2	422.50	0	0.00	419.00	2	4,705	0.04%
2018/02/23	2	421.00	2	430.50	420.00	0	4,754	0.00%
2018/02/22	3	418.33	4	425.50	424.00	-1	4,884	-0.02%
2018/02/21	0	0.00	5	426.50	421.00	-5	5,035	-0.10%
2018/02/12	4	404.13	5	407.20	405.50	-1	5,021	-0.02%
2018/02/09	9	399.28	9	400.22	402.00	0	5,047	0.00%
2018/02/08	8	414.50	2	428.50	415.00	6	5,024	0.12%
2018/02/07	2	430.00	8	428.25	433.00	-6	5,016	-0.12%
2018/02/06	12	409.00	7	413.00	394.00	5	5,086	0.10%
2018/02/05	2	431.75	0	0.00	437.00	2	5,229	0.04%
2018/02/02	1	445.50	1	445.00	445.00	0	5,378	0.00%
2018/02/01	5	452.20	6	451.75	451.00	-1	5,463	-0.02%
2018/01/31	1	435.00	0	0.00	446.00	1	5,546	0.02%
2018/01/30	1	444.00	1	440.50	440.50	0	5,568	0.00%
2018/01/29	1	445.50	0	0.00	438.50	1	5,573	0.02%
2018/01/26	4	446.00	3	452.50	438.00	1	5,604	0.02%
2018/01/24	5	467.50	5	471.70	468.50	0	5,552	0.00%
2018/01/23	3	479.67	0	0.00	467.50	3	5,557	0.05%
2018/01/22	1	449.00	9	468.56	479.00	-8	5,541	-0.14%
2018/01/19	4	443.00	4	445.75	442.00	0	5,490	0.00%
2018/01/18	1	440.50	5	443.10	439.00	-4	5,512	-0.07%
2018/01/17	1	430.00	0	0.00	427.50	1	5,514	0.02%
2018/01/16	1	438.00	5	432.70	433.00	-4	5,546	-0.07%
2018/01/15	6	427.08	7	427.00	432.00	-1	5,556	-0.02%
2018/01/12	5	432.50	1	433.00	433.00	4	5,644	0.07%
2018/01/11	1	426.00	1	426.00	431.50	0	5,738	0.00%
2018/01/10	7	426.57	0	0.00	417.00	7	5,738	0.12%
2018/01/09	11	444.64	13	444.77	445.50	-2	5,716	-0.03%
2018/01/05	1	440.50	2	433.50	433.50	-1	5,733	-0.02%
2018/01/04	5	429.30	2	433.75	430.00	3	5,747	0.05%
2018/01/03	19	422.24	18	421.94	429.00	1	5,736	0.02%
2018/01/02	1	400.50	1	396.50	399.00	0	5,672	0.00%

環球晶10月營收創今年新高美國德州廠成關鍵布局Anue鉅亨－15天前

環球晶

...詳全文

中美晶10月營收年月雙增環球晶創今年新高UDN聯合新聞網－16天前

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

電價調漲效應現！半導體業毛利遇壓北美廠比台灣便宜UDN聯合新聞網－16天前

環球晶

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

環球晶

券商分點績效/獲利分析

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

富邦-敦南 券商分點個股進出 富邦-敦南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析