國巨 (2327)-臺銀-金山券商分點個股進出

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
659
漲跌
▲4
漲幅
+0.61%
成交量
3,499張
產業
上市電子零組件類股
1874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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1.1	659.78	2.3	656.66	659.00	-1.3	2,689	-0.05%
2024/05/03	2.2	673.89	3.7	660.89	655.00	-1.5	2,641	-0.06%
2024/05/02	3	625.34	0.2	627.00	625.00	2.8	2,467	0.11%
2024/04/30	0.3	626.94	2.9	630.05	625.00	-2.5	2,463	-0.10%
2024/04/29	0.1	628.00	5.3	628.83	631.00	-5.2	2,447	-0.21%
2024/04/26	2.2	617.14	1.1	615.13	615.00	1.1	2,409	0.04%
2024/04/25	2	616.00	0	0.00	615.00	2	2,414	0.08%
2024/04/24	1	619.04	5.4	620.31	624.00	-4.4	2,408	-0.18%
2024/04/23	5.1	606.01	3	605.67	607.00	2.1	2,442	0.08%
2024/04/22	0.9	606.95	2.1	601.19	599.00	-1.2	2,430	-0.05%
2024/04/19	2.5	586.51	0.5	588.00	588.00	2	2,393	0.08%
2024/04/18	0	591.00	0	0.00	593.00	0	2,348	0.00%
2024/04/16	1.3	587.72	0	0.00	585.00	1.3	2,348	0.06%
2024/04/15	1.3	609.09	1.9	603.53	602.00	-0.6	2,322	-0.03%
2024/04/12	0	0.00	1	622.00	618.00	-1	2,286	-0.04%
2024/04/11	5.7	612.27	3.1	609.03	609.00	2.6	2,256	0.12%
2024/04/10	0.1	618.00	2.2	624.78	621.00	-2.1	2,230	-0.09%
2024/04/09	5.1	615.45	5.1	617.31	615.00	0.1	2,228	0.00%
2024/04/08	4.1	619.23	1	626.96	617.00	3.1	2,225	0.14%
2024/04/03	2.3	617.48	0.2	617.00	614.00	2.1	2,189	0.10%
2024/04/02	6.1	614.66	1.8	615.00	616.00	4.2	2,171	0.20%
2024/04/01	4.3	619.53	4.7	618.14	622.00	-0.4	2,135	-0.02%
2024/03/29	1.4	595.71	0.1	594.00	591.00	1.4	2,016	0.07%
2024/03/28	0.4	591.76	0.2	586.24	594.00	0.3	2,012	0.01%
2024/03/27	0.1	575.00	0	0.00	581.00	0.1	2,001	0.01%
2024/03/26	0.2	581.36	1.3	575.20	577.00	-1	2,007	-0.05%
2024/03/25	1	590.00	0.1	585.00	582.00	0.9	1,987	0.05%
2024/03/22	0.1	581.72	0	0.00	588.00	0.1	1,970	0.01%
2024/03/21	1.3	575.80	1.8	582.51	585.00	-0.5	1,958	-0.03%
2024/03/19	1.1	578.23	1	580.01	578.00	0.1	2,018	0.01%
2024/03/18	1	588.00	0.5	585.00	586.00	0.5	2,040	0.02%
2024/03/15	0	0.00	0.2	578.18	583.00	-0.2	2,079	-0.01%
2024/03/14	1	580.00	1	583.00	584.00	0	2,123	0.00%
2024/03/13	0	581.00	1.7	582.47	583.00	-1.7	2,121	-0.08%
2024/03/12	0.2	571.27	2.2	575.31	578.00	-2	2,092	-0.09%
2024/03/11	1	565.00	0.4	564.00	566.00	0.6	2,078	0.03%
2024/03/08	0.4	565.14	2.9	565.97	565.00	-2.5	2,087	-0.12%
2024/03/07	0.2	558.53	0	0.00	556.00	0.2	2,034	0.01%
2024/03/06	0.2	555.41	4.2	556.92	556.00	-4	2,040	-0.20%
2024/03/05	6	550.83	2	550.00	549.00	4	2,074	0.19%
2024/03/04	1.7	558.19	0	0.00	556.00	1.7	2,094	0.08%
2024/03/01	2	570.50	0	0.00	563.00	2	2,148	0.09%
2024/02/29	0.2	552.00	0	552.00	558.00	0.2	2,085	0.01%
2024/02/27	0.3	540.83	1	539.00	539.00	-0.7	2,137	-0.03%
2024/02/26	1.1	544.09	2	543.00	547.00	-0.9	2,124	-0.04%
2024/02/23	1.4	548.37	0	0.00	541.00	1.4	2,119	0.06%
2024/02/22	0.9	555.20	1	559.00	552.00	-0.1	2,101	0.00%
2024/02/21	2.3	554.36	0	0.00	556.00	2.3	2,096	0.11%
2024/02/20	0	0.00	1	553.00	554.00	-1	2,090	-0.05%
2024/02/19	1	542.00	1	548.00	551.00	0	2,097	0.00%
2024/02/16	2.1	546.30	1.8	543.11	543.00	0.3	2,094	0.01%
2024/02/15	1	548.00	3	556.66	551.00	-2	2,067	-0.10%
2024/02/05	2.2	550.82	1.1	549.27	550.00	1.1	2,061	0.05%
2024/02/02	0	0.00	2	554.50	555.00	-2	2,047	-0.10%
2024/02/01	0.2	554.67	0	0.00	552.00	0.2	2,039	0.01%
2024/01/31	0.1	545.00	0	0.00	552.00	0.1	2,025	0.00%
2024/01/30	3	553.67	2	551.00	550.00	1	2,035	0.05%
2024/01/29	0	0.00	3	557.00	558.00	-3	2,030	-0.15%
2024/01/26	1	554.00	0	0.00	552.00	1	2,033	0.05%
2024/01/24	1.6	556.85	1	554.00	553.00	0.6	2,098	0.03%
2024/01/22	1	560.95	0	0.00	556.00	1	2,117	0.05%
2024/01/19	1	563.00	1	559.00	564.00	0	2,127	0.00%
2024/01/18	0	561.18	0	0.00	557.00	0	2,132	0.00%
2024/01/17	3.5	572.54	2	570.00	559.00	1.5	2,125	0.07%
2024/01/16	0	565.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	0	573.14	1	576.00	576.00	-1	2,039	-0.05%
2024/01/12	0	560.00	1.8	560.00	560.00	-1.8	2,035	-0.09%
2024/01/11	1	555.01	1	555.00	554.00	0	2,046	0.00%
2024/01/10	1	558.90	1	555.00	555.00	0	2,064	0.00%
2024/01/09	0	570.00	0	0.00	565.00	0	2,090	0.00%
2024/01/05	0	576.50	1	572.00	572.00	-1	2,086	-0.05%
2024/01/03	2.1	582.38	2.1	579.05	578.00	0	2,127	0.00%
2024/01/02	0.1	590.00	0	0.00	587.00	0.1	2,110	0.00%
2023/12/29	0	597.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	0.2	598.44	0.1	594.00	597.00	0.1	2,110	0.00%
2023/12/27	0.2	602.91	0	0.00	601.00	0.2	2,114	0.01%
2023/12/26	0.1	599.89	0.1	600.00	600.00	0	2,124	0.00%
2023/12/25	0	0.00	0.2	595.00	594.00	-0.2	2,137	-0.01%
2023/12/22	0.1	594.00	0.1	595.03	596.00	0	2,130	0.00%
2023/12/21	0.1	609.00	0	0.00	607.00	0.1	2,113	0.00%
2023/12/20	0	0.00	0	614.57	614.00	0	2,114	0.00%
2023/12/19	0	622.00	0.1	617.00	616.00	0	2,106	0.00%
2023/12/18	1.2	619.17	0.1	620.00	620.00	1.1	2,095	0.05%
2023/12/15	0	0.00	0.4	631.00	633.00	-0.4	2,091	-0.02%
2023/12/14	1	632.00	5.1	630.73	634.00	-4.1	2,058	-0.20%
2023/12/13	1	604.24	0	0.00	605.00	1	1,990	0.05%
2023/12/12	0	0.00	2.5	621.15	619.00	-2.5	1,991	-0.13%
2023/12/11	0	0.00	3.8	613.82	614.00	-3.8	1,943	-0.19%
2023/12/08	0	599.00	0	599.33	601.00	0	1,894	0.00%
2023/12/06	1	595.00	1	594.94	595.00	0	1,901	0.00%
2023/12/05	0	0.00	0.1	599.71	600.00	-0.1	1,877	-0.01%
2023/12/04	1	599.00	0.1	598.00	599.00	1	1,861	0.05%
2023/12/01	0	0.00	1	599.92	597.00	-1	1,862	-0.06%
2023/11/30	0	0.00	0	597.00	601.00	0	1,869	0.00%
2023/11/29	2	597.00	3.2	596.24	599.00	-1.2	1,847	-0.06%
2023/11/28	0	0.00	6.6	591.46	594.00	-6.6	1,921	-0.35%
2023/11/27	1	572.00	1	571.00	571.00	0	1,861	0.00%
2023/11/24	0	571.30	5.1	573.00	575.00	-5.1	1,859	-0.28%
2023/11/23	1	547.00	6	551.50	545.00	-5	1,763	-0.28%
2023/11/22	2	550.00	0	0.00	550.00	2	1,777	0.11%
2023/11/21	0	548.00	1.1	550.00	550.00	-1	1,781	-0.06%
2023/11/20	1	542.00	1	543.00	543.00	0	1,779	0.00%
2023/11/17	1	545.00	1	547.00	547.00	0	1,777	0.00%
2023/11/16	2	539.50	0	0.00	545.00	2	1,780	0.11%
2023/11/15	0	0.00	0	548.00	548.00	0	1,768	0.00%
2023/11/14	0	0.00	1	546.02	546.00	-1	1,764	-0.06%
2023/11/13	1	557.00	0	0.00	557.00	1	1,781	0.06%
2023/11/09	0	0.00	0	545.00	545.00	0	1,778	0.00%
2023/11/08	0.1	550.00	0	551.00	549.00	0.1	1,796	0.00%
2023/11/07	0	0.00	0.3	555.00	557.00	-0.3	1,799	-0.01%
2023/11/06	0	0.00	0	550.00	551.00	0	1,789	0.00%
2023/11/03	1	550.00	0.6	548.08	549.00	0.4	1,785	0.02%
2023/11/02	1	546.00	2.1	546.51	547.00	-1.1	1,778	-0.06%
2023/11/01	12	546.17	4	544.25	538.00	8	1,760	0.45%
2023/10/31	3.1	533.50	0	0.00	526.00	3.1	1,721	0.18%
2023/10/30	1	538.00	4.1	539.26	539.00	-3.1	1,730	-0.18%
2023/10/27	0	0.00	1	534.00	534.00	-1	1,733	-0.06%
2023/10/26	0	0.00	0	510.00	510.00	0	1,725	0.00%
2023/10/25	0	0.00	0.2	525.00	521.00	-0.2	1,743	-0.01%
2023/10/24	0	0.00	0.5	525.56	525.00	-0.5	1,751	-0.03%
2023/10/23	2	538.50	1	529.00	530.00	1	1,790	0.06%
2023/10/20	3	532.33	2	533.50	530.00	1	1,796	0.06%
2023/10/18	0.2	546.17	4.1	548.07	550.00	-3.9	1,839	-0.21%
2023/10/17	0	0.00	1.7	551.91	547.00	-1.7	1,808	-0.09%
2023/10/13	1	543.00	0	540.00	542.00	1	1,824	0.05%
2023/10/12	0	0.00	0.1	533.76	543.00	-0.1	1,840	-0.01%
2023/10/11	0	0.00	1.6	526.14	527.00	-1.6	1,801	-0.09%
2023/10/05	0	0.00	0.3	527.72	530.00	-0.3	1,819	-0.02%
2023/10/04	0	0.00	1	523.00	521.00	-1	1,828	-0.05%
2023/10/03	2	522.00	0	0.00	520.00	2	1,822	0.11%
2023/09/28	0	0.00	0.1	523.00	525.00	-0.1	1,831	0.00%
2023/09/25	0.2	524.00	0	0.00	521.00	0.2	1,881	0.01%
2023/09/22	0	0.00	1	523.00	521.00	-1	1,870	-0.05%
2023/09/21	0	0.00	1	519.00	518.00	-1	1,882	-0.05%
2023/09/20	0	0.00	1.1	517.18	520.00	-1.1	1,877	-0.06%
2023/09/19	1	527.78	1	519.01	520.00	0	1,880	0.00%
2023/09/18	0	521.00	1.2	528.67	525.00	-1.2	1,903	-0.06%
2023/09/15	0	514.00	3.2	515.59	522.00	-3.2	1,898	-0.17%
2023/09/14	0	0.00	1	506.00	512.00	-1	1,870	-0.05%
2023/09/13	0.1	511.00	1.4	505.96	506.00	-1.3	1,881	-0.07%
2023/09/12	3	509.33	1	509.00	514.00	2	1,892	0.11%
2023/09/11	2.4	506.06	0.1	505.02	500.00	2.3	1,896	0.12%
2023/09/08	0.1	499.00	0	0.00	502.00	0.1	1,918	0.01%
2023/09/07	0.2	501.50	0	501.91	502.00	0.2	1,945	0.01%
2023/09/06	0.2	501.67	1.5	504.67	505.00	-1.4	1,973	-0.07%
2023/09/05	1.4	504.74	1.6	504.90	508.00	-0.2	1,979	-0.01%
2023/09/04	0	502.00	0	0.00	497.50	0	1,991	0.00%
2023/09/01	1	502.00	24.6	499.92	499.50	-23.6	1,977	-1.19%
2023/08/31	1	486.00	0	0.00	485.00	1	1,904	0.05%
2023/08/30	0	481.44	0	482.00	482.50	0	1,928	0.00%
2023/08/29	1	478.50	2	476.50	479.00	-1	1,976	-0.05%
2023/08/28	2	474.25	2	475.25	478.00	0	2,013	0.00%
2023/08/25	2	469.50	4	468.88	470.00	-2	2,122	-0.09%
2023/08/24	1.1	471.00	0	0.00	471.50	1.1	2,210	0.05%
2023/08/23	3	470.67	1	471.00	470.50	2	2,265	0.09%
2023/08/22	1	466.50	1.1	462.68	466.00	-0.1	2,359	0.00%
2023/08/21	1.1	458.40	3.1	458.99	456.50	-2	2,419	-0.08%
2023/08/18	1	460.00	4	460.75	461.50	-3	2,467	-0.12%
2023/08/17	3.3	450.12	1	448.00	457.00	2.3	2,495	0.09%
2023/08/16	3.1	450.98	1	447.51	448.50	2.1	2,520	0.08%
2023/08/15	2.1	453.74	2	456.00	453.00	0.1	2,548	0.00%
2023/08/14	1.1	466.01	4	457.50	457.00	-2.9	2,577	-0.11%
2023/08/11	2	471.00	1	471.00	470.00	1	2,588	0.04%
2023/08/08	0	465.00	0	0.00	463.50	0	2,598	0.00%
2023/08/07	0	0.00	0.3	466.50	468.00	-0.3	2,609	-0.01%
2023/08/02	0.3	462.50	0.1	463.00	463.00	0.2	2,653	0.01%
2023/08/01	1.1	460.02	1.1	461.95	461.50	-0.1	2,637	0.00%
2023/07/31	0	469.36	0	0.00	459.50	0	2,652	0.00%
2023/07/28	10.1	470.58	4.1	469.63	471.50	6.1	2,642	0.23%
2023/07/26	0.4	450.59	0.8	451.50	449.50	-0.4	2,598	-0.01%
2023/07/25	0	461.00	0	0.00	461.50	0	2,565	0.00%
2023/07/24	4.3	461.43	1	457.50	457.50	3.3	2,572	0.13%
2023/07/21	3.3	478.90	1	477.00	473.50	2.3	2,539	0.09%
2023/07/20	0	486.43	0	0.00	485.00	0	2,540	0.00%
2023/07/19	0.1	487.50	0	0.00	486.00	0.1	2,551	0.00%
2023/07/18	4.1	491.34	2	505.00	489.00	2.1	2,621	0.08%
2023/07/17	7	503.14	3	502.33	503.00	4	2,606	0.15%
2023/07/14	1	495.00	0	0.00	495.50	1	2,601	0.04%
2023/07/13	3	494.17	3.1	500.11	491.00	-0.1	2,614	0.00%
2023/07/12	0	493.07	0	0.00	497.00	0	2,614	0.00%
2023/07/11	0.1	495.00	1	496.50	496.50	-0.9	2,667	-0.03%
2023/07/10	0.4	487.49	0	0.00	485.00	0.4	2,705	0.02%
2023/07/07	0	492.00	3.6	492.30	491.50	-3.5	2,763	-0.13%
2023/07/06	0	488.50	1	491.50	489.00	-1	2,755	-0.04%
2023/07/05	4.1	491.49	2	493.00	487.50	2.1	2,786	0.07%
2023/07/04	1.1	497.91	0.1	497.63	497.50	1	2,763	0.04%
2023/06/30	0	492.50	0.3	492.25	491.50	-0.3	2,748	-0.01%
2023/06/29	0.2	493.72	4	494.00	495.00	-3.8	2,752	-0.14%
2023/06/28	0.2	490.02	1.1	488.10	488.00	-0.9	2,753	-0.03%
2023/06/27	0.2	487.32	2	484.00	487.00	-1.8	2,787	-0.06%
2023/06/26	6	487.75	0	0.00	486.00	6	2,801	0.21%
2023/06/21	0.2	493.46	0	0.00	491.00	0.2	2,822	0.01%
2023/06/20	3.1	497.19	0	0.00	496.00	3.1	2,833	0.11%
2023/06/19	1	499.01	0	0.00	498.00	1	2,844	0.04%
2023/06/16	1	506.00	1.2	507.33	506.00	-0.2	2,851	-0.01%
2023/06/15	0.2	509.00	3.1	508.03	510.00	-3	2,843	-0.10%
2023/06/14	0.1	502.00	3	501.33	499.50	-2.9	2,833	-0.10%
2023/06/13	0.1	495.20	2	496.00	495.00	-1.9	2,851	-0.07%
2023/06/12	1.3	490.06	0	0.00	488.00	1.3	2,910	0.04%
2023/06/09	4.1	494.03	0	0.00	492.50	4.1	2,944	0.14%
2023/06/08	3	496.83	2	494.75	494.00	1	2,967	0.03%
2023/06/07	0.2	506.00	0	0.00	504.00	0.2	3,005	0.01%
2023/06/06	2	505.00	0.1	513.00	502.00	1.9	3,017	0.06%
2023/06/05	1	513.00	2.1	517.29	519.00	-1.1	2,987	-0.04%
2023/06/02	0	0.00	27	507.04	506.00	-27	2,963	-0.91%
2023/06/01	6	500.33	0	0.00	500.00	6	2,944	0.20%
2023/05/31	0	0.00	6	501.83	508.00	-6	2,953	-0.20%
2023/05/30	7.2	495.00	0	0.00	496.00	7.2	2,868	0.25%
2023/05/29	0.1	503.00	0	505.28	508.00	0.1	2,835	0.00%
2023/05/26	6	500.83	1	499.50	502.00	5	2,797	0.18%
2023/05/25	1	491.00	6	497.75	507.00	-5	2,742	-0.18%
2023/05/24	1	487.51	0	0.00	492.50	1	2,711	0.04%
2023/05/23	1	491.00	1	494.50	493.50	0	2,689	0.00%
2023/05/22	6.1	490.33	1	492.50	493.00	5.1	2,684	0.19%
2023/05/19	7.1	497.00	3	501.17	495.50	4.1	2,674	0.15%
2023/05/18	1	496.50	3	497.83	500.00	-2	2,777	-0.07%
2023/05/17	2	488.25	0	0.00	488.50	2	2,793	0.07%
2023/05/16	1	491.50	0	0.00	491.00	1	2,854	0.04%
2023/05/15	2	490.00	2	490.75	488.00	0	2,865	0.00%
2023/05/12	2	494.00	2.2	497.64	496.00	-0.2	2,884	-0.01%
2023/05/11	2	494.00	2.2	497.64	490.00	-0.2	2,961	-0.01%
2023/05/09	3.1	491.92	1	498.00	500.00	2.1	2,957	0.07%
2023/05/08	4	505.00	0	506.00	504.00	4	2,943	0.13%
2023/05/05	0.5	505.39	5	504.40	506.00	-4.5	2,957	-0.15%
2023/05/04	4	491.38	1	493.00	493.50	3	2,967	0.10%
2023/05/03	4	497.63	0	0.00	498.00	4	2,986	0.13%
2023/05/02	3	502.67	2	504.00	502.00	1	3,036	0.03%
2023/04/28	1	497.50	1	499.00	496.00	0	3,122	0.00%
2023/04/27	1	491.00	2	487.75	492.00	-1	3,153	-0.03%
2023/04/26	1	493.50	0	492.00	495.00	1	3,150	0.03%
2023/04/25	2.2	494.42	0	0.00	490.50	2.2	3,155	0.07%
2023/04/24	1	496.52	5	504.40	507.00	-4	3,135	-0.13%
2023/04/21	4.2	501.83	1	497.00	495.50	3.2	3,149	0.10%
2023/04/20	1.1	522.19	0	0.00	518.00	1.1	3,144	0.04%
2023/04/19	0	532.00	2	538.50	535.00	-2	3,233	-0.06%
2023/04/18	1	543.00	1	550.00	538.00	0	3,290	0.00%
2023/04/17	2	544.00	1	544.00	542.00	1	3,321	0.03%
2023/04/14	1	553.00	1.1	554.79	553.00	-0.1	3,301	0.00%
2023/04/13	3	544.33	2	546.98	542.00	1	3,262	0.03%
2023/04/12	3.1	540.00	6	543.10	542.00	-2.9	3,214	-0.09%
2023/04/11	0	0.00	1	530.00	527.00	-1	3,148	-0.03%
2023/04/10	1	532.00	14	533.64	530.00	-13	3,136	-0.41%
2023/04/07	1	516.00	0	0.00	516.00	1	3,105	0.03%
2023/04/06	1	520.00	1	524.00	520.00	0	3,098	0.00%
2023/03/31	2	527.50	2	530.50	529.00	0	3,095	0.00%
2023/03/29	1.8	530.31	2.8	520.00	520.00	-1	3,103	-0.03%
2023/03/28	0	0.00	1.2	531.00	531.00	-1.2	3,146	-0.04%
2023/03/27	1	532.00	2.1	531.86	533.00	-1.1	3,138	-0.04%
2023/03/24	0.1	526.86	4.1	527.69	527.00	-4	3,153	-0.13%
2023/03/23	3.1	517.61	4	509.02	517.00	-0.9	3,147	-0.03%
2023/03/22	4	506.50	0.8	507.50	505.00	3.2	3,139	0.10%
2023/03/21	2.1	500.79	1.4	506.71	505.00	0.7	3,160	0.02%
2023/03/20	0.5	500.11	1	500.00	500.00	-0.5	3,157	-0.02%
2023/03/17	1.2	491.18	1	492.00	496.00	0.2	3,177	0.01%
2023/03/16	3.1	485.34	2.3	488.52	486.50	0.8	3,182	0.02%
2023/03/15	4.8	496.88	5.1	500.82	492.00	-0.3	3,179	-0.01%
2023/03/14	5.1	507.03	3	508.67	505.00	2.1	3,132	0.07%
2023/03/13	10.1	516.92	8.2	513.55	519.00	1.9	3,134	0.06%
2023/03/10	7	522.15	9.1	526.78	518.00	-2.1	3,165	-0.07%
2023/03/09	3.3	548.14	7.3	544.58	541.00	-4	3,173	-0.13%
2023/03/08	3.2	552.50	1	552.01	550.00	2.2	3,208	0.07%
2023/03/07	1.1	558.00	3.1	558.67	559.00	-1.9	3,204	-0.06%
2023/03/06	8.2	550.60	7	549.00	557.00	1.2	3,199	0.04%
2023/03/03	3.1	544.95	7	542.29	539.00	-3.9	3,168	-0.12%
2023/03/02	0.2	532.00	0	0.00	531.00	0.2	3,150	0.01%
2023/03/01	4.1	529.51	5	533.40	538.00	-0.9	3,141	-0.03%
2023/02/24	0	0.00	4	539.26	538.00	-4	3,104	-0.13%
2023/02/23	3.1	540.32	1	543.00	543.00	2.1	3,113	0.07%
2023/02/22	3	547.00	5	544.00	541.00	-2	3,120	-0.06%
2023/02/21	0.3	558.98	3	558.67	560.00	-2.7	3,121	-0.09%
2023/02/20	0.1	562.83	1	562.00	561.00	-0.9	3,188	-0.03%
2023/02/17	1	567.06	4.1	571.44	569.00	-3.1	3,234	-0.10%
2023/02/16	9.8	568.53	10.2	570.29	575.00	-0.5	3,252	-0.01%
2023/02/15	4	541.75	4.1	541.54	545.00	-0.1	3,223	0.00%
2023/02/14	3	526.67	6.3	535.59	540.00	-3.3	3,220	-0.10%
2023/02/13	1	511.00	2	513.50	516.00	-1	3,261	-0.03%
2023/02/10	0.1	506.00	0.6	515.00	516.00	-0.5	3,293	-0.01%
2023/02/09	2.1	514.55	6.1	515.57	511.00	-4	3,308	-0.12%
2023/02/08	2	532.00	0	0.00	531.00	2	3,286	0.06%
2023/02/06	1	531.99	1	534.00	533.00	0	3,371	0.00%
2023/02/03	1	541.00	0	0.00	540.00	1	3,427	0.03%
2023/02/02	3	538.33	1.8	541.67	541.00	1.2	3,458	0.03%
2023/02/01	3	535.67	2	539.00	540.00	1	3,470	0.03%
2023/01/31	1	536.00	1.5	539.51	540.00	-0.5	3,468	-0.01%
2023/01/30	2	535.00	2.2	534.98	532.00	-0.2	3,436	-0.01%
2023/01/17	0	0.00	0.1	516.00	519.00	-0.1	3,372	0.00%
2023/01/16	2	512.00	0	0.00	513.00	2	3,347	0.06%
2023/01/13	0	515.00	2	524.87	514.00	-2	3,380	-0.06%
2023/01/12	3	524.00	3	523.33	520.00	0	3,399	0.00%
2023/01/11	2.1	527.38	1.1	526.89	528.00	1	3,430	0.03%
2023/01/10	1	524.01	4.1	530.49	535.00	-3.1	3,429	-0.09%
2023/01/09	2.4	514.70	23.5	513.78	525.00	-21.1	3,404	-0.62%
2023/01/06	0	489.50	2.1	493.61	496.00	-2.1	3,316	-0.06%
2023/01/05	1	473.00	3.4	481.05	485.50	-2.4	3,296	-0.07%
2022/12/30	1	453.50	1	453.00	451.00	0	3,420	0.00%
2022/12/29	0	0.00	1	453.00	455.50	-1	3,424	-0.03%
2022/12/28	1	463.00	1	460.96	458.00	0	3,456	0.00%
2022/12/27	1	470.87	1	464.00	464.50	0	3,470	0.00%
2022/12/26	1	463.00	1	463.50	462.50	0	3,473	0.00%
2022/12/23	1	458.00	1	459.50	460.00	0	3,489	0.00%
2022/12/22	1	464.00	2	466.19	466.50	-1	3,506	-0.03%
2022/12/21	1	459.50	1	456.00	454.50	0	3,514	0.00%
2022/12/20	5.1	471.27	2	457.49	455.50	3.1	3,547	0.09%
2022/12/19	1.1	477.27	1.1	474.73	472.00	0	3,539	0.00%
2022/12/16	0	0.00	1	487.00	480.50	-1	3,536	-0.03%
2022/12/15	1.1	488.45	0.1	494.00	495.00	1.1	3,506	0.03%
2022/12/14	2	479.79	3.3	482.08	486.00	-1.2	3,532	-0.04%
2022/12/13	1.2	482.99	1	476.49	474.00	0.2	3,606	0.01%
2022/12/12	0	475.00	0	0.00	485.50	0	3,583	0.00%
2022/12/09	4	488.25	0	0.00	479.00	4	3,600	0.11%
2022/12/08	8.2	481.59	0	478.50	478.50	8.2	3,599	0.23%
2022/12/07	2	486.25	1	481.43	484.50	1	3,592	0.03%
2022/12/06	3.3	498.07	0.8	496.50	491.00	2.5	3,580	0.07%
2022/12/05	9	504.43	0.1	504.73	502.00	8.9	3,582	0.25%
2022/12/02	3	481.13	10.1	483.33	489.50	-7	3,542	-0.20%
2022/12/01	1.6	473.55	1.7	475.98	473.00	-0.1	3,544	0.00%
2022/11/30	1	442.50	7.3	453.66	463.00	-6.3	3,479	-0.18%
2022/11/29	1	437.00	2.2	439.57	438.00	-1.2	3,419	-0.04%
2022/11/28	0.9	437.64	0.2	438.92	437.50	0.7	3,412	0.02%
2022/11/25	2.2	448.16	0	0.00	445.00	2.2	3,397	0.06%
2022/11/23	4.3	455.33	1	453.00	449.00	3.3	3,382	0.10%
2022/11/22	0	0.00	0	456.00	458.00	0	3,373	0.00%
2022/11/21	0	0.00	1	458.00	454.00	-1	3,392	-0.03%
2022/11/18	3.4	456.12	0	0.00	453.50	3.4	3,373	0.10%
2022/11/17	3.1	460.68	1.5	463.99	466.00	1.6	3,349	0.05%
2022/11/16	2	457.25	1	460.00	461.00	1	3,355	0.03%
2022/11/15	1.5	449.93	6.5	455.04	455.00	-5	3,294	-0.15%
2022/11/14	5.3	439.17	0	0.00	439.50	5.3	3,241	0.16%
2022/11/11	2	444.25	2.2	442.70	445.50	-0.2	3,187	0.00%
2022/11/10	0.1	418.00	2	420.50	421.50	-1.9	3,081	-0.06%
2022/11/09	2.2	414.29	4.2	415.27	424.00	-1.9	3,065	-0.06%
2022/11/08	1	396.00	2.6	391.46	393.50	-1.6	3,012	-0.05%
2022/11/07	1.8	386.80	0	383.50	382.00	1.8	2,984	0.06%
2022/11/04	2.4	385.92	1	387.00	389.50	1.4	2,986	0.05%
2022/11/03	0	0.00	4	385.79	389.50	-4	2,937	-0.14%
2022/11/02	0.2	375.96	2	376.50	381.50	-1.8	2,891	-0.06%
2022/11/01	2.3	363.25	5.5	369.51	379.00	-3.3	2,863	-0.11%
2022/10/31	3.7	353.08	15.2	348.40	367.00	-11.5	2,807	-0.41%
2022/10/19	5.1	271.74	2	269.00	268.00	3.1	2,763	0.11%
2022/10/18	3	281.67	1	278.50	278.50	2	2,727	0.07%
2022/10/14	1	274.50	0	0.00	277.50	1	2,742	0.04%
2022/10/13	0.2	268.52	0.2	268.50	264.00	0	2,756	0.00%
2022/10/12	3	270.83	1.1	268.82	270.50	1.9	2,754	0.07%
2022/10/11	1.3	277.49	1.2	272.63	272.50	0.1	2,742	0.00%
2022/10/07	3.1	290.71	3	287.50	287.00	0.1	2,735	0.00%
2022/10/06	1	298.50	7	296.22	294.50	-6	2,719	-0.22%
2022/10/05	4	297.25	2	299.75	297.50	2	2,752	0.07%
2022/10/04	1	287.50	3	287.50	287.50	-2	2,772	-0.07%
2022/10/03	0.1	275.50	1	274.00	281.00	-0.9	2,786	-0.03%
2022/09/29	7.1	275.10	1	273.00	271.00	6.1	2,818	0.22%
2022/09/28	1.1	286.95	1	287.00	285.00	0.1	2,767	0.00%
2022/09/27	0	0.00	2	301.75	300.00	-2	2,795	-0.07%
2022/09/26	0.1	303.00	0	301.95	297.00	0	2,853	0.00%
2022/09/23	2	318.50	2	316.00	315.50	0	2,928	0.00%
2022/09/22	0	0.00	0	322.50	322.50	0	2,962	0.00%
2022/09/21	2	328.50	0	0.00	327.50	2	2,977	0.07%
2022/09/20	2	331.50	0	0.00	333.50	2	2,976	0.07%
2022/09/19	4	334.63	3	337.00	335.50	1	2,983	0.03%
2022/09/16	4.1	333.75	2	333.75	332.00	2.1	2,991	0.07%
2022/09/15	0	334.50	7	335.57	338.00	-7	2,977	-0.24%
2022/09/14	3	323.83	1	323.50	325.00	2	2,956	0.07%
2022/09/13	2	333.75	0	334.00	333.00	2	2,951	0.07%
2022/09/12	5.3	337.34	0	0.00	333.00	5.3	2,987	0.18%
2022/09/08	1	333.35	7.6	331.87	335.00	-6.5	2,968	-0.22%
2022/09/07	0.3	318.00	2	318.50	316.00	-1.7	2,901	-0.06%
2022/09/06	0.1	311.50	0	0.00	316.00	0.1	2,909	0.00%
2022/09/05	2	309.00	1	312.00	308.50	1	2,920	0.03%
2022/09/02	2	314.00	0	0.00	312.50	2	2,913	0.07%
2022/09/01	2.1	319.98	0.3	318.20	317.00	1.8	2,885	0.06%
2022/08/31	0.4	326.25	4	321.66	328.50	-3.7	2,863	-0.13%
2022/08/30	1	318.00	3	318.33	317.50	-2	2,851	-0.07%
2022/08/29	2.3	317.17	0	0.00	317.50	2.3	2,832	0.08%
2022/08/26	2.1	330.80	4	331.63	332.00	-1.9	2,781	-0.07%
2022/08/25	4	325.63	3	326.50	326.00	1	2,770	0.04%
2022/08/24	1	324.00	1	325.50	324.00	0	2,780	0.00%
2022/08/23	3	323.17	0	0.00	324.00	3	2,838	0.11%
2022/08/22	3	327.50	0	0.00	327.00	3	2,845	0.11%
2022/08/19	1	330.50	3	331.83	332.00	-2	2,847	-0.07%
2022/08/18	0	327.00	0	0.00	327.50	0	2,833	0.00%
2022/08/17	3	327.17	1	329.50	329.00	2	2,822	0.07%
2022/08/16	0	332.50	0	0.00	332.50	0	2,801	0.00%
2022/08/15	1	334.50	2	329.75	334.50	-1	2,800	-0.04%
2022/08/12	4	324.13	3	327.83	330.00	1	2,799	0.04%
2022/08/11	0	0.00	2	325.00	326.50	-2	2,769	-0.07%
2022/08/10	4	319.75	0	0.00	319.00	4	2,773	0.14%
2022/08/09	0	324.50	0	0.00	325.00	0	2,791	0.00%
2022/08/08	1	320.00	1.6	320.81	325.00	-0.6	2,811	-0.02%
2022/08/05	2	323.25	1	322.01	323.00	1	2,818	0.04%
2022/08/04	0	318.50	1	314.00	317.00	-1	2,824	-0.04%
2022/08/03	2	326.75	1.8	326.05	326.50	0.2	2,773	0.01%
2022/08/02	2.1	333.21	1	325.50	325.50	1.1	2,804	0.04%
2022/07/29	0	0.00	0.5	340.50	342.00	-0.5	2,789	-0.02%
2022/07/27	1.1	336.88	0	0.00	342.50	1.1	2,786	0.04%
2022/07/26	0	335.00	2	336.50	336.50	-2	2,779	-0.07%
2022/07/25	0.2	331.50	3.4	332.09	337.00	-3.2	2,806	-0.11%
2022/07/22	1	332.51	1	333.00	333.50	0	2,810	0.00%
2022/07/21	2	332.75	6.1	331.85	336.50	-4.1	2,826	-0.15%
2022/07/20	4.2	330.02	0	0.00	322.50	4.2	2,791	0.15%
2022/07/19	0	325.50	1	324.50	326.00	-1	2,770	-0.04%
2022/07/18	0	0.00	0	321.00	326.50	0	2,759	0.00%
2022/07/15	3.1	321.30	2	318.50	318.50	1.1	2,725	0.04%
2022/07/14	3	318.34	3	320.33	320.00	0	2,711	0.00%
2022/07/13	0.2	317.66	0	0.00	318.00	0.2	2,698	0.01%
2022/07/12	2	311.49	0.1	309.50	309.00	2	2,648	0.07%
2022/07/11	2	303.50	2	301.75	304.00	0	2,589	0.00%
2022/07/08	3.3	309.42	3.3	309.06	308.50	0	2,561	0.00%
2022/07/07	0.1	291.00	1	290.00	291.00	-0.9	2,477	-0.04%
2022/07/06	3.1	281.88	6	282.42	280.00	-2.9	2,465	-0.12%
2022/07/05	0.3	286.83	5	289.90	284.50	-4.7	2,455	-0.19%
2022/07/04	4.1	280.00	3	282.67	278.00	1.1	2,403	0.04%
2022/07/01	2.1	295.05	2	288.53	282.00	0.1	2,373	0.00%
2022/06/30	3.1	310.47	0	0.00	308.00	3.1	2,292	0.13%
2022/06/29	0.2	324.05	0	0.00	325.00	0.2	2,259	0.01%
2022/06/28	0.3	331.99	0	0.00	332.00	0.3	2,242	0.01%
2022/06/27	0.1	339.50	1	340.00	341.50	-1	2,254	-0.04%
2022/06/24	2	331.99	0.1	328.50	328.00	1.9	2,231	0.09%
2022/06/23	1	333.00	3	332.33	331.50	-2	2,215	-0.09%
2022/06/22	3.1	340.55	1	335.50	335.50	2.1	2,187	0.09%
2022/06/21	0	345.50	4	349.75	353.00	-4	2,166	-0.18%
2022/06/20	2	340.52	0	0.00	342.00	2	2,165	0.09%
2022/06/17	5	354.60	0	0.00	354.00	5	2,161	0.23%
2022/06/16	4.2	377.61	1	372.00	368.00	3.2	2,151	0.15%
2022/06/15	1	379.00	8	383.75	383.50	-7	2,264	-0.31%
2022/06/14	2	377.51	0.1	378.00	377.00	2	2,317	0.08%
2022/06/13	2	387.25	3	384.00	384.00	-1	2,303	-0.04%
2022/06/10	2	399.25	1	402.00	400.00	1	2,301	0.04%
2022/06/09	0	0.00	0.2	403.00	405.00	-0.2	2,318	-0.01%
2022/06/08	0.2	407.66	0	408.50	403.00	0.1	2,314	0.01%
2022/06/07	0	408.00	0	0.00	407.00	0	2,320	0.00%
2022/06/06	0	405.83	0	409.00	410.50	0	2,346	0.00%
2022/06/02	0	405.41	0	0.00	407.00	0	2,374	0.00%
2022/06/01	0.1	403.80	1	404.00	405.00	-0.9	2,432	-0.04%
2022/05/31	2	397.03	2	401.48	405.00	0	2,444	0.00%
2022/05/30	1	398.50	1	399.00	399.50	0	2,397	0.00%
2022/05/27	0	0.00	2	391.00	393.00	-2	2,401	-0.08%
2022/05/26	3	387.50	6	387.33	385.50	-3	2,443	-0.12%
2022/05/25	1	383.00	2	387.00	387.50	-1	2,482	-0.04%
2022/05/24	2	388.00	1	384.50	382.00	1	2,548	0.04%
2022/05/23	1	390.08	0	0.00	390.00	1	2,586	0.04%
2022/05/20	1	403.00	0	0.00	395.00	1	2,622	0.04%
2022/05/19	4	391.00	1	394.00	398.00	3	2,634	0.11%
2022/05/18	5	401.80	2	404.75	401.00	3	2,643	0.11%
2022/05/17	1.1	396.52	18.2	387.78	397.00	-17.1	2,639	-0.65%
2022/05/16	0.6	383.92	1	390.00	381.50	-0.4	2,623	-0.02%
2022/05/13	0.2	383.00	0	0.00	383.00	0.2	2,612	0.01%
2022/05/12	3.2	385.52	1.1	378.52	378.00	2.1	2,629	0.08%
2022/05/11	1	391.50	1	392.00	392.00	0	2,631	0.00%
2022/05/10	0.1	395.00	0	0.00	392.50	0.1	2,684	0.00%
2022/05/09	0	400.42	0	0.00	398.50	0	2,651	0.00%
2022/05/06	1.2	408.10	1.2	408.00	408.00	0	2,664	0.00%
2022/05/04	1	406.00	1	408.00	408.50	0	2,693	0.00%
2022/05/03	0	403.00	2	406.25	406.50	-2	2,731	-0.07%
2022/04/29	2	401.50	1	403.42	404.50	1	2,759	0.03%
2022/04/28	0	0.00	0.2	407.17	405.00	-0.2	2,788	-0.01%
2022/04/27	2	402.00	4.2	402.03	407.00	-2.2	2,815	-0.08%
2022/04/25	0.1	395.00	1	394.00	393.50	-0.9	2,931	-0.03%
2022/04/22	0	406.50	0	0.00	405.50	0	2,949	0.00%
2022/04/21	0	412.00	1.1	412.86	412.50	-1.1	3,014	-0.04%
2022/04/20	1	412.95	0	0.00	409.50	1	3,062	0.03%
2022/04/19	0	412.00	1	414.00	413.00	-1	3,081	-0.03%
2022/04/18	1	405.45	0	0.00	405.00	1	3,145	0.03%
2022/04/15	1.1	400.77	1.1	405.45	405.00	0	3,190	0.00%
2022/04/14	2	403.00	1	404.99	406.00	1	3,274	0.03%
2022/04/13	0	396.00	0	402.00	401.00	0	3,356	0.00%
2022/04/12	3.2	390.66	0	0.00	393.00	3.2	3,491	0.09%
2022/04/11	1.4	398.80	0	0.00	398.00	1.4	3,799	0.04%
2022/04/08	0	413.25	0	413.00	413.00	0	3,859	0.00%
2022/04/07	1.1	409.61	0.1	411.00	409.00	1	3,871	0.03%
2022/04/01	0	426.96	0	0.00	426.00	0	3,930	0.00%
2022/03/31	2.1	439.18	1	443.50	434.00	1.1	3,953	0.03%
2022/03/30	1	440.50	1.3	438.20	440.00	-0.3	3,984	-0.01%
2022/03/25	0	431.55	0.2	433.00	430.50	-0.2	4,082	0.00%
2022/03/24	0	0.00	1	428.50	433.00	-1	4,076	-0.02%
2022/03/23	0.2	433.16	5	433.00	433.00	-4.9	4,085	-0.12%
2022/03/22	0	429.00	8.3	431.53	432.00	-8.3	4,078	-0.20%
2022/03/21	4.2	419.65	0.1	420.50	418.50	4.1	4,040	0.10%
2022/03/18	1.2	418.04	7	421.93	423.50	-5.8	4,022	-0.14%
2022/03/17	0	0.00	2	435.13	445.50	-2	3,898	-0.05%
2022/03/16	2.2	421.79	0	0.00	417.50	2.2	3,845	0.06%
2022/03/15	0.3	421.79	1	425.00	420.00	-0.7	3,842	-0.02%
2022/03/14	1.1	436.26	0	432.00	436.00	1.1	3,836	0.03%
2022/03/11	1.3	432.58	3	433.33	434.00	-1.7	3,873	-0.04%
2022/03/10	0	0.00	0	436.50	436.00	0	3,901	0.00%
2022/03/09	1.1	423.28	0	0.00	423.50	1.1	3,908	0.03%
2022/03/08	1.6	418.65	0	0.00	414.50	1.6	3,907	0.04%
2022/03/07	1.7	430.41	2.1	433.47	427.00	-0.4	3,897	-0.01%
2022/03/04	2.1	455.19	2.7	455.65	450.50	-0.6	3,893	-0.01%
2022/03/03	1	464.49	2	461.50	459.50	-1	3,924	-0.03%
2022/03/02	3.1	459.05	1.4	458.29	462.50	1.7	3,956	0.04%
2022/03/01	4	462.99	4.2	462.38	465.00	-0.2	3,973	0.00%
2022/02/25	0.2	448.88	0	0.00	451.50	0.2	3,971	0.00%
2022/02/24	7.3	454.16	9	452.44	448.00	-1.7	3,958	-0.04%
2022/02/23	0	465.08	1	470.50	463.50	-1	3,927	-0.02%
2022/02/22	4.1	468.16	1	469.00	469.50	3.1	3,930	0.08%
2022/02/21	13	471.65	7	471.36	479.50	6	3,963	0.15%
2022/02/18	13.1	467.34	6.1	472.38	473.00	7.1	4,013	0.18%
2022/02/17	3.5	469.96	4	472.75	467.50	-0.5	4,028	-0.01%
2022/02/16	3.3	470.95	1	471.50	472.50	2.3	4,053	0.06%
2022/02/15	2.2	465.41	1	469.00	464.50	1.2	4,054	0.03%
2022/02/14	5.2	467.69	1	467.00	464.00	4.2	4,050	0.10%
2022/02/11	3.2	480.44	1	482.00	482.00	2.2	4,043	0.05%
2022/02/10	4	477.13	6.1	483.70	489.50	-2.1	4,046	-0.05%
2022/02/09	0	0.00	0	466.50	466.00	0	4,002	0.00%
2022/02/08	0.2	458.50	0	0.00	456.50	0.2	4,004	0.00%
2022/02/07	1.3	455.03	0	0.00	454.00	1.3	4,000	0.03%
2022/01/26	0	454.00	1	457.00	459.00	-1	4,047	-0.02%
2022/01/25	2.5	454.90	0.2	459.90	451.00	2.3	4,146	0.06%
2022/01/24	1.6	461.93	0	0.00	463.00	1.6	4,130	0.04%
2022/01/21	7.5	472.43	4.1	471.12	469.50	3.5	4,123	0.08%
2022/01/20	7	483.50	3.3	484.47	481.50	3.7	4,162	0.09%
2022/01/19	9	492.95	1.1	490.98	487.50	8	4,149	0.19%
2022/01/18	1.3	503.69	2.1	510.57	502.00	-0.8	4,118	-0.02%
2022/01/17	1.3	489.55	2	492.00	501.00	-0.7	4,049	-0.02%
2022/01/14	11.2	485.70	3	489.50	492.00	8.2	4,047	0.20%
2022/01/13	4.6	499.22	0.6	500.00	498.00	4	4,035	0.10%
2022/01/12	1.1	506.86	22	505.82	510.00	-20.9	4,026	-0.52%
2022/01/11	6.1	508.59	4.1	499.07	501.00	2	4,009	0.05%
2022/01/10	2.3	516.12	2.4	517.47	519.00	-0.1	3,956	0.00%
2022/01/07	4.6	516.73	3.2	515.13	515.00	1.4	3,941	0.04%
2022/01/06	3.6	523.42	4.3	524.77	523.00	-0.7	3,850	-0.02%
2022/01/05	22.9	530.87	2.7	531.70	535.00	20.2	3,789	0.53%
2022/01/04	6	524.67	24.3	520.94	533.00	-18.3	3,671	-0.50%
2022/01/03	0	493.00	3.3	493.24	491.00	-3.3	3,353	-0.10%
2021/12/30	0	0.00	3	479.33	479.50	-3	3,300	-0.09%
2021/12/29	3	475.33	1	471.50	474.00	2	3,332	0.06%
2021/12/28	2.1	479.55	2	478.75	478.00	0.1	3,367	0.00%
2021/12/27	4	479.38	6	481.08	481.50	-2	3,348	-0.06%
2021/12/24	2	479.24	4.2	473.69	473.00	-2.2	3,395	-0.06%
2021/12/23	1	472.00	3.1	474.90	476.00	-2.1	3,393	-0.06%
2021/12/22	0	0.00	4.1	467.09	469.50	-4.1	3,393	-0.12%
2021/12/21	0	0.00	1	454.50	455.00	-1	3,368	-0.03%
2021/12/20	1	448.00	0	0.00	448.00	1	3,366	0.03%
2021/12/17	2.5	448.15	3	451.00	447.00	-0.5	3,378	-0.02%
2021/12/16	0	0.00	1	451.00	451.00	-1	3,379	-0.03%
2021/12/15	0	0.00	2.1	454.26	450.50	-2.1	3,400	-0.06%
2021/12/14	2	450.50	6	451.67	448.50	-4	3,425	-0.12%
2021/12/13	0	0.00	2.1	458.54	456.50	-2.1	3,448	-0.06%
2021/12/10	3.1	447.10	2.3	448.66	447.50	0.8	3,480	0.02%
2021/12/09	0	455.00	7	453.57	453.50	-7	3,497	-0.20%
2021/12/08	1	458.50	0	0.00	454.50	1	3,501	0.03%
2021/12/07	4	455.13	3.2	456.38	456.00	0.8	3,505	0.02%
2021/12/06	3	466.84	1	469.00	465.00	2	3,491	0.06%
2021/12/03	1	471.00	4	471.13	472.50	-3	3,533	-0.08%
2021/12/02	1	464.50	1	464.50	465.00	0	3,524	0.00%
2021/12/01	1.1	464.44	3.8	463.30	465.00	-2.6	3,536	-0.07%
2021/11/30	4.2	463.83	1.4	463.36	456.50	2.8	3,534	0.08%
2021/11/29	0.2	452.85	11	450.64	459.50	-10.8	3,527	-0.31%
2021/11/26	2	464.50	1	455.00	452.00	1	3,537	0.03%
2021/11/25	2.4	467.24	2	470.00	465.00	0.4	3,565	0.01%
2021/11/24	0.1	467.00	1.1	466.00	468.00	-1	3,593	-0.03%
2021/11/23	2	459.25	1	459.00	463.00	1	3,634	0.03%
2021/11/22	0	464.50	0.1	465.00	466.00	0	3,701	0.00%
2021/11/19	1	459.00	3.2	455.53	463.00	-2.2	3,720	-0.06%
2021/11/18	1.1	453.09	1.2	454.93	456.00	-0.1	3,746	0.00%
2021/11/17	2.3	447.03	6	447.10	448.00	-3.8	3,775	-0.10%
2021/11/16	2.1	440.52	0	439.50	436.50	2.1	3,871	0.05%
2021/11/15	0	441.00	0.1	436.91	442.00	-0.1	4,120	0.00%
2021/11/12	2	434.24	2	433.24	429.50	0	4,155	0.00%
2021/11/11	0	429.76	1	429.50	429.50	-1	4,196	-0.02%
2021/11/10	0	0.00	0.5	431.34	430.00	-0.5	4,274	-0.01%
2021/11/09	1	428.00	6.2	425.26	429.00	-5.2	4,380	-0.12%
2021/11/08	4.1	418.15	2	420.50	419.00	2.1	4,358	0.05%
2021/11/05	0.1	424.00	1	423.00	425.50	-0.9	4,396	-0.02%
2021/11/04	2	424.01	1.1	422.67	423.00	1	4,430	0.02%
2021/11/03	8	421.49	8	421.50	422.50	0	4,458	0.00%
2021/11/02	16.3	416.93	6	411.75	410.00	10.3	4,405	0.23%
2021/11/01	4	430.12	1.2	427.32	427.00	2.8	4,322	0.07%
2021/10/29	3.1	439.65	2	436.00	434.00	1.1	4,311	0.02%
2021/10/28	3	440.19	3	439.83	438.50	0	4,310	0.00%
2021/10/27	1	426.50	1	430.00	430.50	0	4,235	0.00%
2021/10/26	3	427.83	4	427.63	427.50	-1	4,261	-0.02%
2021/10/25	2	419.50	2.1	425.45	427.00	-0.1	4,254	0.00%
2021/10/22	3	418.50	0	0.00	421.50	3	4,333	0.07%
2021/10/21	3	420.34	1	427.00	419.50	2	4,442	0.05%
2021/10/20	2	420.50	2	426.00	426.00	0	4,495	0.00%
2021/10/19	4.3	417.49	2	419.75	419.00	2.3	4,510	0.05%
2021/10/18	1	409.50	2	412.75	410.50	-1	4,589	-0.02%
2021/10/15	1	411.68	1	416.00	417.00	0	4,678	0.00%
2021/10/14	1.1	405.05	1	405.50	405.50	0.1	4,697	0.00%
2021/10/13	1	414.00	0.1	405.00	402.00	0.9	4,753	0.02%
2021/10/12	4	412.00	2	412.75	414.00	2	4,751	0.04%
2021/10/08	2.3	415.39	1	411.50	410.00	1.3	4,767	0.03%
2021/10/07	2.3	411.64	2	414.25	415.50	0.3	4,774	0.01%
2021/10/06	3.2	410.23	1.1	411.67	403.00	2.2	4,785	0.04%
2021/10/05	3.2	403.36	2	406.50	417.00	1.2	4,777	0.03%
2021/10/04	4.1	417.67	3	412.00	409.50	1	4,776	0.02%
2021/10/01	6.5	420.84	2.1	423.88	418.00	4.4	4,818	0.09%
2021/09/30	0.3	445.50	0	0.00	442.50	0.3	4,943	0.01%
2021/09/29	3.7	442.27	4	439.13	439.00	-0.3	5,106	-0.01%
2021/09/28	3.2	456.86	1	452.05	453.00	2.2	5,152	0.04%
2021/09/27	3	465.84	2	468.00	466.00	1	5,162	0.02%
2021/09/24	3.1	472.26	1	474.50	469.00	2.1	5,315	0.04%
2021/09/23	0.1	468.75	0	0.00	469.00	0.1	5,496	0.00%
2021/09/22	1	456.08	0	0.00	463.00	1	5,528	0.02%
2021/09/17	0	466.59	5	469.60	470.50	-5	5,571	-0.09%
2021/09/16	2	463.98	5.2	462.73	461.50	-3.2	5,573	-0.06%
2021/09/15	7.1	468.44	0	0.00	466.00	7.1	5,586	0.13%
2021/09/14	7.1	484.97	4.1	484.64	481.00	2.9	5,612	0.05%
2021/09/13	1.2	483.33	3.2	486.21	484.00	-1.9	5,671	-0.03%
2021/09/10	3	477.17	5.1	478.85	481.50	-2.1	5,759	-0.04%
2021/09/09	3	469.17	9.1	471.45	475.00	-6.1	5,996	-0.10%
2021/09/08	10.1	475.10	5	462.30	460.50	5.1	6,141	0.08%
2021/09/07	5	477.30	4	479.50	477.00	1	6,297	0.02%
2021/09/06	9.6	480.17	2.3	482.53	480.50	7.3	6,296	0.12%
2021/09/03	9.3	484.07	4.2	482.82	480.50	5	6,299	0.08%
2021/09/02	3.2	480.47	2	485.00	479.50	1.2	6,318	0.02%
2021/09/01	2.1	484.35	4.8	485.37	489.00	-2.7	6,367	-0.04%
2021/08/31	10.5	473.91	3	473.50	479.50	7.5	6,399	0.12%
2021/08/30	2	479.25	1	484.37	484.50	1	6,386	0.02%
2021/08/27	1.2	478.13	4.2	477.79	477.00	-3.1	6,368	-0.05%
2021/08/26	8.3	468.42	2.3	466.24	464.50	6	6,378	0.09%
2021/08/25	4.6	467.33	4.1	463.19	472.00	0.6	6,352	0.01%
2021/08/24	5.2	457.76	3	457.00	455.50	2.2	6,417	0.04%
2021/08/23	8.1	450.63	2	454.50	454.00	6.1	6,446	0.10%
2021/08/20	8.4	445.75	10.1	446.50	446.00	-1.7	6,412	-0.03%
2021/08/19	21.6	461.98	11.4	458.15	450.00	10.2	6,317	0.16%
2021/08/18	1	479.00	8	483.25	498.00	-7	6,165	-0.11%
2021/08/17	4	489.25	14.2	478.33	474.00	-10.1	6,154	-0.16%
2021/08/16	7.1	492.87	8	491.31	492.00	-0.9	6,266	-0.01%
2021/08/13	4.9	515.34	3	504.00	500.00	1.9	6,284	0.03%
2021/08/12	0.1	534.77	1	534.02	529.00	-0.9	6,292	-0.01%
2021/08/11	4	526.49	3	526.32	533.00	1	6,487	0.02%
2021/08/10	1	530.14	0	0.00	531.00	1	6,647	0.02%
2021/08/09	8.1	552.52	2	545.00	545.00	6.1	6,886	0.09%
2021/08/06	7	557.57	3	556.33	558.00	4	7,108	0.06%
2021/08/05	2.1	554.39	0.1	560.00	558.00	2	7,424	0.03%
2021/08/04	0.1	555.23	0	0.00	554.00	0.1	7,646	0.00%
2021/08/03	3.1	551.86	0	0.00	553.00	3.1	7,734	0.04%
2021/08/02	1	551.04	1.1	558.46	557.00	-0.1	7,840	0.00%
2021/07/30	4.5	566.32	1	560.22	560.00	3.5	7,891	0.04%
2021/07/29	2	568.05	0	570.00	571.00	2	7,918	0.03%
2021/07/28	8.2	567.13	3	568.33	565.00	5.2	8,050	0.06%
2021/07/27	7.2	589.30	0	0.00	581.00	7.2	8,046	0.09%
2021/07/26	0.2	598.00	4.2	598.24	600.00	-4	7,969	-0.05%
2021/07/23	5	592.00	3	599.67	589.00	2	7,938	0.03%
2021/07/22	7.1	594.00	7.9	597.84	591.00	-0.8	7,932	-0.01%
2021/07/21	0.1	581.08	13.1	585.12	588.00	-12.9	7,887	-0.16%
2021/07/20	7.1	570.27	1	568.01	568.00	6.1	7,901	0.08%
2021/07/19	5	570.60	11.3	579.31	583.00	-6.2	7,915	-0.08%
2021/07/16	6.2	577.71	3.1	578.35	578.00	3.1	7,949	0.04%
2021/07/15	6	584.67	5	588.78	586.00	1	8,102	0.01%
2021/07/14	1.2	581.00	4.1	582.47	583.00	-2.9	8,112	-0.04%
2021/07/13	4.3	586.25	24.2	582.19	581.00	-19.9	8,160	-0.24%
2021/07/12	2.3	588.30	6.2	589.46	586.00	-3.8	8,159	-0.05%
2021/07/09	5	585.80	2.3	587.87	584.00	2.7	8,206	0.03%
2021/07/08	5.3	597.17	4	591.25	590.00	1.3	8,194	0.02%
2021/07/07	11.1	602.99	6.9	606.58	603.00	4.2	8,163	0.05%
2021/07/06	6	585.04	13.6	587.70	597.00	-7.5	8,056	-0.09%
2021/07/05	2	571.00	41.2	571.95	571.00	-39.2	8,071	-0.49%
2021/07/02	4	553.98	3.5	550.31	556.00	0.5	8,041	0.01%
2021/07/01	9.5	565.46	16.3	561.17	557.00	-6.7	8,044	-0.08%
2021/06/29	10.1	561.39	14.4	562.34	555.00	-4.3	7,936	-0.05%
2021/06/28	9	539.89	2.3	540.22	545.00	6.7	7,801	0.09%
2021/06/25	1	537.96	8.1	537.04	535.00	-7.1	7,826	-0.09%
2021/06/24	2.1	532.56	1	539.82	530.00	1.1	7,803	0.01%
2021/06/23	4	533.00	8.1	532.49	534.00	-4.1	7,848	-0.05%
2021/06/22	3.3	528.04	4	523.54	525.00	-0.7	7,888	-0.01%
2021/06/21	8	528.12	15.1	527.58	527.00	-7.1	7,870	-0.09%
2021/06/18	8.1	547.35	5	547.98	540.00	3.1	7,826	0.04%
2021/06/17	35.1	546.72	25.3	544.74	545.00	9.9	7,778	0.13%
2021/06/16	10	530.10	10.2	525.85	531.00	-0.1	7,623	0.00%
2021/06/15	2.1	522.43	16.8	517.53	523.00	-14.7	7,543	-0.19%
2021/06/11	0.3	498.62	2.1	499.24	494.00	-1.8	7,392	-0.02%
2021/06/10	0	499.00	2	497.27	500.00	-2	7,461	-0.03%
2021/06/09	7.2	496.39	7.5	494.90	496.00	-0.3	7,502	0.00%
2021/06/08	0	0.00	6.1	491.95	497.50	-6.1	7,606	-0.08%
2021/06/07	9.4	480.11	5	477.50	477.50	4.4	7,769	0.06%
2021/06/04	1.1	485.38	3	488.50	491.00	-1.9	7,782	-0.02%
2021/06/03	1.1	488.85	3	493.67	494.50	-1.9	7,907	-0.02%
2021/06/02	11.1	489.64	5.5	489.38	486.00	5.6	8,012	0.07%
2021/06/01	7.3	501.53	5.1	502.44	500.00	2.2	8,032	0.03%
2021/05/31	10	503.10	6.1	505.49	505.00	3.9	8,075	0.05%
2021/05/28	6.3	490.46	4	491.00	490.00	2.3	8,049	0.03%
2021/05/27	4.4	479.91	4	478.25	478.50	0.4	8,044	0.01%
2021/05/26	17.3	478.99	13	480.04	481.00	4.3	8,135	0.05%
2021/05/25	10.1	476.29	8.1	477.92	479.00	2	8,138	0.02%
2021/05/24	4	456.02	6	453.50	463.50	-2	8,191	-0.02%
2021/05/21	13	462.69	9	460.83	458.50	4	8,350	0.05%
2021/05/20	4	446.75	3	444.83	443.50	1	8,331	0.01%
2021/05/19	7.3	441.71	8.1	442.36	442.50	-0.8	8,333	-0.01%
2021/05/18	7.5	436.14	9.2	443.59	449.00	-1.7	8,340	-0.02%
2021/05/17	11.2	422.86	14.1	418.92	415.50	-2.9	8,427	-0.03%
2021/05/14	17.4	441.54	8.6	444.63	440.00	8.7	8,287	0.11%
2021/05/13	16.5	410.48	12.6	413.89	409.50	3.9	8,073	0.05%
2021/05/12	15	443.83	16.1	436.89	423.00	-1.1	7,929	-0.01%
2021/05/11	18.9	484.87	23.7	481.32	469.00	-4.8	7,730	-0.06%
2021/05/10	14.3	523.99	9.2	512.47	511.00	5.1	7,695	0.07%
2021/05/07	5.4	518.20	8.1	522.06	535.00	-2.7	7,753	-0.03%
2021/05/06	6.5	498.93	6.3	501.99	501.00	0.2	7,796	0.00%
2021/05/05	8.7	498.05	2.5	504.57	490.50	6.3	7,881	0.08%
2021/05/04	9	511.14	13.2	506.06	503.00	-4.2	8,049	-0.05%
2021/05/03	6.2	531.90	2.7	530.85	522.00	3.5	8,230	0.04%
2021/04/29	6.7	545.11	2.5	545.96	543.00	4.2	8,285	0.05%
2021/04/28	15.1	549.76	6.1	549.67	547.00	9	8,373	0.11%
2021/04/27	7.2	556.37	3	558.33	555.00	4.2	8,464	0.05%
2021/04/26	4.3	555.71	7.1	558.83	560.00	-2.9	8,557	-0.03%
2021/04/23	6.2	558.47	10	560.20	554.00	-3.8	8,685	-0.04%
2021/04/22	7.5	551.94	6.6	551.76	546.00	1	8,861	0.01%
2021/04/21	14.3	561.58	4.5	560.05	557.00	9.8	9,069	0.11%
2021/04/20	8.1	571.00	9.6	571.75	571.00	-1.5	9,320	-0.02%
2021/04/19	5.1	557.92	10	556.30	553.00	-4.9	9,393	-0.05%
2021/04/16	8.5	545.85	3	550.67	551.00	5.5	9,653	0.06%
2021/04/15	5.3	546.46	3	550.00	553.00	2.3	10,131	0.02%
2021/04/14	8.6	548.82	11	550.37	546.00	-2.4	10,236	-0.02%
2021/04/13	8.6	561.18	7.1	559.83	556.00	1.5	10,413	0.01%
2021/04/12	12.2	570.44	0.3	573.00	563.00	11.9	10,560	0.11%
2021/04/09	9.2	580.22	6	580.67	578.00	3.2	10,571	0.03%
2021/04/08	9.1	581.89	7.8	584.05	587.00	1.3	10,609	0.01%
2021/04/07	7.1	565.19	6.2	568.69	570.00	0.9	10,587	0.01%
2021/04/06	2.3	561.29	15	560.13	562.00	-12.7	10,645	-0.12%
2021/04/01	11.6	550.35	18	553.00	553.00	-6.4	10,672	-0.06%
2021/03/31	14.3	555.39	2.1	553.52	553.00	12.1	10,747	0.11%
2021/03/30	2.1	560.12	6.1	563.02	563.00	-4.1	11,057	-0.04%
2021/03/29	5.1	557.10	0	0.00	554.00	5.1	11,140	0.05%
2021/03/26	1.2	547.13	7	558.14	559.00	-5.9	11,223	-0.05%
2021/03/25	3.4	545.04	1.4	543.08	542.00	2	11,290	0.02%
2021/03/24	2.2	551.05	2	553.49	552.00	0.1	11,327	0.00%
2021/03/23	6.1	557.79	2	554.50	554.00	4.1	11,551	0.04%
2021/03/22	3.1	557.38	3	557.67	563.00	0.1	11,668	0.00%
2021/03/19	5.3	546.86	6.2	548.23	552.00	-0.9	11,983	-0.01%
2021/03/18	9.7	563.89	11	563.36	559.00	-1.3	12,076	-0.01%
2021/03/17	2.6	574.82	3	569.00	568.00	-0.4	12,371	0.00%
2021/03/16	10	581.01	6	579.03	579.00	4	12,758	0.03%
2021/03/15	2	568.50	4	573.72	580.00	-2	13,158	-0.02%
2021/03/12	2	573.50	3.4	573.59	572.00	-1.4	13,230	-0.01%
2021/03/11	17.4	559.48	17.3	558.83	565.00	0.1	13,241	0.00%
2021/03/10	11.3	537.16	7	536.71	534.00	4.3	13,112	0.03%
2021/03/09	11.3	540.10	7.7	535.70	535.00	3.6	13,284	0.03%
2021/03/08	9.8	559.57	8	551.49	547.00	1.8	13,266	0.01%
2021/03/05	10.9	569.00	4	566.25	564.00	6.9	13,334	0.05%
2021/03/04	2.8	576.93	3.5	584.00	575.00	-0.7	13,528	-0.01%
2021/03/03	6.3	584.04	1	578.00	592.00	5.3	13,543	0.04%
2021/03/02	9.2	593.87	5.3	583.51	583.00	3.9	13,585	0.03%
2021/02/26	17.9	597.56	12.1	598.00	593.00	5.9	13,877	0.04%
2021/02/25	8.2	616.44	4	618.49	614.00	4.1	14,159	0.03%
2021/02/24	14	622.72	8.1	619.14	612.00	5.9	14,233	0.04%
2021/02/23	5.3	632.19	10.8	630.87	637.00	-5.6	14,323	-0.04%
2021/02/22	3.4	621.26	11.8	622.48	620.00	-8.5	14,226	-0.06%
2021/02/19	9.1	605.11	6.1	606.31	609.00	3	14,128	0.02%
2021/02/18	11.6	616.02	2.2	620.65	612.00	9.4	14,133	0.07%
2021/02/17	6.2	612.63	33.7	619.44	623.00	-27.4	14,120	-0.19%
2021/02/05	8.7	590.29	28	589.11	588.00	-19.3	13,936	-0.14%
2021/02/04	9.2	586.39	8	586.13	583.00	1.2	13,989	0.01%
2021/02/03	5.7	593.00	7.1	590.37	593.00	-1.4	14,107	-0.01%
2021/02/02	5.2	592.32	8	590.25	596.00	-2.9	14,114	-0.02%
2021/02/01	11.3	567.81	12.2	565.22	573.00	-0.9	14,079	-0.01%
2021/01/29	5	580.60	5.1	586.70	574.00	-0.1	13,973	0.00%
2021/01/28	9.6	579.67	6	577.00	577.00	3.6	13,970	0.03%
2021/01/27	17.7	593.28	9.2	594.99	597.00	8.5	14,095	0.06%
2021/01/26	19.8	614.79	9.5	616.21	597.00	10.4	14,352	0.07%
2021/01/25	24.1	630.40	22.8	630.35	626.00	1.3	14,157	0.01%
2021/01/22	8.1	611.33	10.6	612.03	608.00	-2.5	13,907	-0.02%
2021/01/21	7.6	605.49	7.8	603.70	608.00	-0.2	13,821	0.00%
2021/01/20	8.4	594.61	7.2	601.36	594.00	1.1	13,714	0.01%
2021/01/19	5.1	609.63	34	613.24	608.00	-28.9	13,633	-0.21%
2021/01/18	13.6	594.30	6	599.33	602.00	7.6	13,587	0.06%
2021/01/15	20.7	606.48	31.1	608.59	602.00	-10.4	13,422	-0.08%
2021/01/14	14.4	599.99	13	602.47	608.00	1.4	13,162	0.01%
2021/01/13	14.2	591.60	27.7	599.48	604.00	-13.5	12,921	-0.10%
2021/01/12	33.1	580.08	18.2	581.85	575.00	14.9	12,604	0.12%
2021/01/11	26.2	590.67	28.6	589.66	592.00	-2.4	12,407	-0.02%
2021/01/08	30	558.73	60.2	561.40	572.00	-30.2	12,221	-0.25%
2021/01/07	22.3	523.74	16.4	524.00	529.00	5.9	11,699	0.05%
2021/01/06	17.2	518.79	15.8	519.66	513.00	1.4	11,576	0.01%
2021/01/05	7.5	529.00	33.4	524.03	528.00	-25.9	11,391	-0.23%
2021/01/04	11.3	518.81	5.4	519.13	520.00	5.9	11,327	0.05%
2020/12/31	23.3	521.51	10	518.20	518.00	13.3	11,391	0.12%
2020/12/30	15.2	518.17	19.1	517.66	521.00	-3.9	11,285	-0.03%
2020/12/29	2.2	509.36	10.2	508.96	506.00	-8	11,147	-0.07%
2020/12/28	7.4	500.30	1	501.00	502.00	6.4	11,076	0.06%
2020/12/25	16.1	505.06	6.2	502.77	500.00	9.8	11,117	0.09%
2020/12/24	28.7	509.38	21.3	510.28	504.00	7.4	11,211	0.07%
2020/12/23	13.2	487.47	13	487.62	492.00	0.2	10,873	0.00%
2020/12/22	9.1	485.63	24	486.56	477.50	-14.9	10,803	-0.14%
2020/12/21	18.1	481.08	21	480.26	482.00	-2.9	10,763	-0.03%
2020/12/18	4.1	487.16	7	486.79	485.50	-2.9	10,661	-0.03%
2020/12/17	16.4	484.20	17.2	487.74	495.00	-0.8	10,605	-0.01%
2020/12/16	4.1	496.07	6	497.67	495.50	-1.9	10,384	-0.02%
2020/12/15	36	503.95	16	490.73	488.50	20	10,241	0.20%
2020/12/14	13	517.08	7.1	517.31	520.00	5.9	9,964	0.06%
2020/12/11	29.5	513.84	24.4	511.20	518.00	5.2	9,826	0.05%
2020/12/10	19.5	506.48	13.8	507.49	509.00	5.8	9,487	0.06%
2020/12/09	31.1	492.24	22.1	493.82	499.00	9	9,114	0.10%
2020/12/08	12	464.54	17	467.88	466.50	-5	8,669	-0.06%
2020/12/07	3.2	458.58	8	461.63	458.50	-4.8	8,607	-0.06%
2020/12/04	6.1	458.93	2	458.79	459.00	4	8,562	0.05%
2020/12/03	22	461.39	12.1	459.22	460.50	9.9	8,610	0.12%
2020/12/02	8.3	449.11	10.1	449.69	450.00	-1.8	8,368	-0.02%
2020/12/01	4.3	447.25	18.1	448.69	454.00	-13.7	8,276	-0.17%
2020/11/30	18.1	446.19	11.2	446.58	442.00	6.9	8,157	0.08%
2020/11/27	5.2	433.51	13	432.04	436.00	-7.8	7,936	-0.10%
2020/11/26	7.3	426.02	15	423.73	428.50	-7.7	7,906	-0.10%
2020/11/25	39.2	435.35	33	434.41	423.00	6.1	7,934	0.08%
2020/11/24	30.1	434.61	17	431.82	437.50	13.1	7,624	0.17%
2020/11/23	28.1	416.68	18	416.50	418.50	10.1	7,265	0.14%
2020/11/20	27.7	412.41	16.1	412.86	412.00	11.6	7,173	0.16%
2020/11/19	11.5	403.00	17	404.15	404.00	-5.5	7,018	-0.08%
2020/11/18	4	398.75	4	400.50	399.50	0	7,016	0.00%
2020/11/17	9	399.22	4	399.63	398.50	5	7,138	0.07%
2020/11/16	19.1	399.09	14	397.14	396.50	5.1	7,492	0.07%
2020/11/13	6	397.83	4	398.50	397.00	2	7,674	0.03%
2020/11/12	3.2	396.52	8	395.19	395.50	-4.8	7,652	-0.06%
2020/11/11	9	392.22	14.2	393.43	392.50	-5.2	7,575	-0.07%
2020/11/10	8.1	386.76	8.1	388.19	388.00	0	7,471	0.00%
2020/11/09	3	386.67	4	387.75	388.00	-1	7,478	-0.01%
2020/11/06	60.1	384.96	8.4	382.50	381.50	51.7	7,575	0.68%
2020/11/05	12.1	383.17	14.3	383.05	386.50	-2.2	7,539	-0.03%
2020/11/04	23	381.43	178.2	381.73	381.50	-155.2	7,496	-2.07%	大賣/鉅額交易
2020/11/03	25.2	377.28	33.3	372.59	377.50	-8.1	7,553	-0.11%
2020/11/02	7.3	355.37	9	357.89	352.50	-1.7	7,342	-0.02%
2020/10/30	2	349.31	18	355.72	355.50	-16	7,515	-0.21%
2020/10/29	14.1	349.73	18	351.08	351.00	-3.9	7,518	-0.05%
2020/10/28	2	357.00	5.2	359.79	357.00	-3.2	7,623	-0.04%
2020/10/27	21	357.05	7	358.00	359.00	14	7,710	0.18%
2020/10/26	6	360.42	10	359.55	363.00	-4	7,719	-0.05%
2020/10/23	0	0.00	1	353.50	354.00	-1	7,812	-0.01%
2020/10/22	1	353.00	0	0.00	354.50	1	8,411	0.01%
2020/10/21	2	359.97	1	356.50	356.50	1	8,727	0.01%
2020/10/20	3	359.33	0	0.00	360.00	3	8,885	0.03%
2020/10/19	3	361.33	2	363.00	360.00	1	9,021	0.01%
2020/10/16	5	359.70	7	359.57	359.50	-2	9,188	-0.02%
2020/10/15	3	354.33	3	354.83	354.00	0	9,252	0.00%
2020/10/14	0	355.00	3	356.67	354.00	-3	9,294	-0.03%
2020/10/13	2	358.00	6	358.17	356.50	-4	9,387	-0.04%
2020/10/12	22	361.72	18	356.11	353.00	4	9,402	0.04%
2020/10/08	3	362.17	19	360.95	363.00	-16	9,359	-0.17%
2020/10/07	3	356.50	1	355.50	356.00	2	9,362	0.02%
2020/10/06	1.5	355.67	3	356.17	355.50	-1.5	9,463	-0.02%
2020/10/05	2	350.25	4	354.00	354.50	-2	9,610	-0.02%
2020/09/30	9	350.17	8	349.00	351.50	1	9,742	0.01%
2020/09/29	19	348.26	4	348.50	348.00	15	9,854	0.15%
2020/09/28	2	327.50	2	328.00	331.50	0	10,005	0.00%
2020/09/25	2.8	324.46	5	324.30	324.00	-2.3	10,214	-0.02%
2020/09/24	3	334.32	15	334.63	331.00	-12	10,258	-0.12%
2020/09/23	3	342.82	4	342.63	341.50	-1	10,305	-0.01%
2020/09/22	11.1	344.68	15	343.83	344.00	-4	10,435	-0.04%
2020/09/21	8	350.49	4	348.50	348.00	4	10,815	0.04%
2020/09/18	7	357.71	7	357.57	357.00	0	11,006	0.00%
2020/09/17	11	358.86	12	359.83	357.50	-1	11,223	-0.01%
2020/09/16	16	355.43	30	354.12	353.00	-14	11,480	-0.12%
2020/09/15	14	355.79	15	356.10	355.50	-1	11,677	-0.01%
2020/09/14	5	353.40	9.1	357.07	358.50	-4.1	11,925	-0.03%
2020/09/11	8	346.75	6	346.17	349.50	2	12,114	0.02%
2020/09/10	14.1	351.45	4	346.25	345.00	10.1	12,332	0.08%
2020/09/09	11	345.14	12	347.42	350.50	-1	12,512	-0.01%
2020/09/08	24	347.27	10	347.31	350.00	14	12,543	0.11%
2020/09/07	6	339.65	3	340.00	335.50	3	12,587	0.02%
2020/09/04	3.3	339.85	11	338.55	340.00	-7.7	12,801	-0.06%
2020/09/03	11	341.05	9	339.89	344.00	2	12,939	0.02%
2020/09/02	12.1	338.03	9	337.83	335.00	3.1	13,002	0.02%
2020/09/01	9	333.90	7	333.57	337.00	2	13,192	0.02%
2020/08/31	21.1	336.45	10	334.35	333.00	11.1	13,528	0.08%
2020/08/28	124	340.38	6	339.75	340.50	118	13,726	0.86%	大買/鉅額交易
2020/08/27	9	336.50	11	336.55	336.50	-2	13,928	-0.01%
2020/08/26	3	331.76	4	334.75	337.00	-1	14,096	-0.01%
2020/08/25	5.1	335.49	14	334.89	333.00	-8.9	14,292	-0.06%
2020/08/24	9.2	335.18	11.3	335.02	333.50	-2.1	14,375	-0.01%
2020/08/21	14	337.07	10	338.55	344.00	4	14,441	0.03%
2020/08/20	16.1	335.03	171	340.27	330.00	-154.9	14,470	-1.07%	大賣/鉅額交易
2020/08/19	29.1	363.90	30	357.15	354.50	-0.9	14,228	-0.01%
2020/08/18	6	375.25	12	375.08	373.00	-6	14,298	-0.04%
2020/08/17	7	378.86	2	377.00	379.00	5	14,440	0.03%
2020/08/14	4.1	374.58	4	374.38	375.00	0.1	14,667	0.00%
2020/08/13	8.1	378.76	9	378.89	376.50	-0.9	15,105	-0.01%
2020/08/12	23	385.65	127	384.04	380.50	-104	15,219	-0.68%	大賣/鉅額交易
2020/08/11	3	386.50	5	387.10	385.50	-2	15,357	-0.01%
2020/08/10	13	385.77	11	384.95	384.50	2	15,642	0.01%
2020/08/07	98	396.75	37	395.30	390.00	61	15,917	0.38%
2020/08/06	37	395.17	97	391.39	391.50	-60	15,909	-0.38%
2020/08/05	119	396.92	10	396.45	397.50	109	15,991	0.68%	大買/鉅額交易
2020/08/04	12	390.42	14	390.39	391.00	-2	16,000	-0.01%
2020/08/03	19	393.60	21.1	394.88	390.00	-2.1	16,227	-0.01%
2020/07/31	8	387.69	10	387.00	389.00	-2	16,468	-0.01%
2020/07/30	14	382.29	1	384.50	381.50	13	16,727	0.08%
2020/07/29	18	381.92	20	380.88	382.50	-2	17,464	-0.01%
2020/07/28	47.6	399.77	172.1	396.81	384.00	-124.5	17,642	-0.71%	大賣/鉅額交易
2020/07/27	32	403.42	34	400.95	406.00	-2	17,457	-0.01%
2020/07/24	23	388.83	23	389.24	389.50	0	17,439	0.00%
2020/07/23	18	391.72	8	391.31	389.50	10	17,949	0.06%
2020/07/22	19	393.37	19	394.79	396.00	0	18,359	0.00%
2020/07/21	95	388.88	7.1	388.93	388.00	87.9	18,441	0.48%
2020/07/20	2	382.00	4	380.88	382.00	-2	18,646	-0.01%
2020/07/17	6	379.00	7	380.07	379.00	-1	18,968	-0.01%
2020/07/16	4	378.38	14	377.86	377.00	-10	19,192	-0.05%
2020/07/15	5	376.30	2	374.75	374.50	3	19,332	0.02%
2020/07/14	14	382.43	14	377.18	374.00	0	19,688	0.00%
2020/07/13	5	379.10	5	380.40	380.50	0	19,916	0.00%
2020/07/10	13.1	375.48	12.1	374.57	370.50	1	20,835	0.00%
2020/07/09	15.1	382.39	11	381.82	379.50	4.1	20,941	0.02%
2020/07/08	40.1	390.35	24	389.10	387.00	16.1	21,081	0.08%
2020/07/07	48.1	391.30	53	389.38	392.50	-4.9	21,183	-0.02%
2020/07/06	25	376.86	21	376.05	378.50	4	21,407	0.02%
2020/07/03	22	379.02	13	377.04	377.00	9	21,730	0.04%
2020/07/02	28.5	379.25	27.6	377.70	377.00	0.9	21,947	0.00%
2020/07/01	21.2	382.34	29	382.45	379.50	-7.8	22,053	-0.04%
2020/06/30	48.5	378.77	36	379.93	381.00	12.5	22,017	0.06%
2020/06/29	27	395.06	25.2	394.35	391.00	1.8	21,701	0.01%
2020/06/24	19	410.53	19	410.55	407.50	0	21,595	0.00%
2020/06/23	23.1	404.83	30	405.35	406.00	-6.9	21,573	-0.03%
2020/06/22	29	397.05	30	398.08	396.50	-1	21,487	0.00%
2020/06/19	27	408.33	13	411.38	404.50	14	21,565	0.06%
2020/06/18	6.1	402.38	22	402.48	405.00	-15.9	21,525	-0.07%
2020/06/17	10.1	399.79	18	399.67	399.00	-8	21,523	-0.04%
2020/06/16	19	393.05	30	391.04	396.00	-11	21,656	-0.05%
2020/06/15	5.1	382.39	12	382.25	382.00	-6.9	21,862	-0.03%
2020/06/12	32	376.27	48	375.32	381.00	-16	22,147	-0.07%
2020/06/11	20.1	388.12	24	388.25	383.50	-3.9	22,548	-0.02%
2020/06/10	8	396.63	7	396.50	394.50	1	22,704	0.00%
2020/06/09	9	393.50	11	393.27	392.50	-2	22,883	-0.01%
2020/06/08	21	392.29	19	392.16	393.00	2	23,169	0.01%
2020/06/05	40.1	394.89	20	393.30	387.50	20.1	23,158	0.09%
2020/06/04	34.5	400.59	51	399.10	400.50	-16.5	23,039	-0.07%
2020/06/03	48	389.26	28	391.20	392.00	20	22,971	0.09%
2020/06/02	36	386.65	12	384.75	383.00	24	22,862	0.11%
2020/06/01	19.1	378.33	17	380.24	385.50	2.1	22,847	0.01%
2020/05/29	6	368.35	3	370.17	370.50	3	22,950	0.01%
2020/05/28	16	375.81	7	372.00	370.00	9	23,024	0.04%
2020/05/27	26	374.37	19	373.95	376.00	7	23,258	0.03%
2020/05/26	24.1	378.49	23	375.61	371.00	1.1	23,586	0.00%
2020/05/25	31	368.54	45	366.50	376.00	-14	23,905	-0.06%
2020/05/22	16	373.75	12.5	373.01	371.50	3.6	23,914	0.01%
2020/05/21	29.6	385.12	21	384.31	382.00	8.6	23,916	0.04%
2020/05/20	41	385.55	36	386.89	384.50	5	23,896	0.02%
2020/05/19	24.2	374.76	37	374.66	373.00	-12.8	23,524	-0.05%
2020/05/18	31	379.85	18.2	375.73	369.00	12.9	23,519	0.05%
2020/05/15	76	395.10	32	390.39	386.00	44	23,501	0.19%
2020/05/14	29	395.37	31.6	392.78	385.50	-2.6	23,283	-0.01%
2020/05/13	35	401.87	19	402.42	402.50	16	23,119	0.07%
2020/05/12	25	408.54	23	409.63	406.00	2	22,927	0.01%
2020/05/11	54.1	411.64	20	411.45	413.50	34.1	22,828	0.15%
2020/05/08	45.1	408.65	48	405.88	403.50	-3	22,859	-0.01%
2020/05/07	61	415.39	27	413.87	410.00	34	22,707	0.15%
2020/05/06	40	415.11	43	415.71	416.00	-3	22,443	-0.01%
2020/05/05	41	413.37	51	414.38	407.00	-10	22,198	-0.05%
2020/05/04	38	382.95	36	386.47	391.50	2	21,593	0.01%
2020/04/30	45	389.66	42	390.63	391.00	3	21,506	0.01%
2020/04/29	21.1	384.39	15	384.43	380.00	6.1	21,313	0.03%
2020/04/28	43.1	388.16	49.4	388.81	383.50	-6.3	21,175	-0.03%
2020/04/27	36	364.33	40.1	364.29	379.50	-4.1	20,727	-0.02%
2020/04/24	50	344.47	14.2	343.43	345.00	35.8	20,206	0.18%
2020/04/23	33	346.82	169	345.54	344.00	-136	19,998	-0.68%	大賣/鉅額交易
2020/04/22	162	330.46	22	332.66	344.00	140	19,743	0.71%	大買/鉅額交易
2020/04/21	29	334.96	20.1	332.26	326.00	9	19,557	0.05%
2020/04/20	27	341.41	16	341.59	343.00	11	19,488	0.06%
2020/04/17	19	344.05	19	342.87	339.50	0	19,382	0.00%
2020/04/16	21	339.40	16.1	339.36	341.50	5	19,076	0.03%
2020/04/15	79.6	348.84	73	348.27	343.50	6.6	18,908	0.04%
2020/04/14	16	338.63	12	338.42	338.00	4	18,422	0.02%
2020/04/13	18.1	335.85	141	334.51	332.50	-122.9	18,450	-0.67%	大賣/鉅額交易
2020/04/10	114.5	340.17	15.1	340.38	343.00	99.5	18,307	0.54%	大買/
2020/04/09	34.2	342.16	51	341.03	335.00	-16.8	18,420	-0.09%
2020/04/08	46	317.50	44.5	320.17	329.00	1.5	17,944	0.01%
2020/04/07	55.1	296.62	26	298.48	299.50	29.1	17,628	0.16%
2020/04/06	9	282.67	8.1	279.69	288.00	0.9	17,532	0.01%
2020/04/01	5.1	272.02	6	272.08	272.50	-1	17,404	-0.01%
2020/03/31	7.1	278.55	6	279.83	274.50	1.1	17,453	0.01%
2020/03/30	6	274.33	8	275.50	278.00	-2	17,502	-0.01%
2020/03/27	29.1	291.40	27	295.26	280.50	2.1	17,595	0.01%
2020/03/26	23	287.04	18	285.56	291.50	5	17,504	0.03%
2020/03/25	17.1	289.72	12	290.67	292.00	5.1	17,609	0.03%
2020/03/24	21	272.17	23	273.30	274.00	-2	17,409	-0.01%
2020/03/23	23	247.63	19.1	242.40	252.00	3.9	17,266	0.02%
2020/03/20	28	249.41	43	247.72	252.00	-15	17,066	-0.09%
2020/03/19	30.1	238.24	18	244.17	229.50	12.1	16,768	0.07%
2020/03/18	16.8	264.86	15	263.33	254.50	1.8	16,462	0.01%
2020/03/17	24.2	282.95	28.1	281.76	265.00	-3.9	16,208	-0.02%
2020/03/16	14.2	319.48	9	314.89	290.50	5.2	15,777	0.03%
2020/03/13	19.2	314.79	32	316.02	320.00	-12.9	15,477	-0.08%
2020/03/12	25.3	356.29	28	354.07	345.50	-2.8	15,311	-0.02%
2020/03/11	11	396.95	9	390.67	383.50	2	14,998	0.01%
2020/03/10	11	382.48	23	378.98	394.50	-12	14,881	-0.08%
2020/03/09	13	396.27	20	394.53	386.00	-7	14,982	-0.05%
2020/03/06	11.1	405.84	11	406.23	406.50	0.1	15,083	0.00%
2020/03/05	26.2	406.02	31	406.84	410.50	-4.8	15,072	-0.03%
2020/03/04	32.2	404.31	26	406.15	400.50	6.2	14,924	0.04%
2020/03/03	23.2	427.41	4	421.25	417.00	19.2	14,662	0.13%
2020/03/02	19	415.30	25	413.36	418.50	-6	14,572	-0.04%
2020/02/27	24.2	429.57	30.2	426.04	410.00	-5.9	14,332	-0.04%
2020/02/26	40	462.74	24.3	461.60	441.00	15.7	13,904	0.11%
2020/02/25	25.1	490.01	15	487.23	485.00	10.1	13,410	0.08%
2020/02/24	15.1	473.65	14	469.43	484.50	1.1	13,110	0.01%
2020/02/21	19	466.29	47	466.26	472.00	-28	12,946	-0.22%
2020/02/20	11	460.59	13	463.19	457.50	-2	12,798	-0.02%
2020/02/19	13.1	452.36	18	457.03	460.00	-4.9	12,707	-0.04%
2020/02/18	21	457.74	7	464.93	450.00	14	12,599	0.11%
2020/02/17	67	454.28	3	451.00	453.00	64	12,764	0.50%
2020/02/14	3	446.10	9	444.94	457.00	-6	12,670	-0.05%
2020/02/13	3.1	440.31	3	445.83	439.00	0.1	12,738	0.00%
2020/02/12	6.1	444.53	8	444.25	448.00	-2	12,673	-0.02%
2020/02/11	9	436.22	13	435.15	437.00	-4	12,601	-0.03%
2020/02/10	11	416.64	16	416.72	418.50	-5	12,441	-0.04%
2020/02/07	11	416.86	8	417.13	416.50	3	12,358	0.02%
2020/02/06	19	420.58	13	422.23	417.00	6	12,329	0.05%
2020/02/05	17	420.32	25	420.50	413.00	-8	12,417	-0.06%
2020/02/04	14	414.93	13	414.23	418.50	1	12,328	0.01%
2020/02/03	8	375.88	17	375.74	392.00	-9	12,189	-0.07%
2020/01/31	20	384.10	11	384.09	386.50	9	12,084	0.07%
2020/01/30	4	381.75	12	379.38	374.00	-8	11,931	-0.07%
2020/01/20	10	415.80	9	415.44	415.50	1	11,795	0.01%
2020/01/17	5.2	416.77	2	418.50	413.00	3.2	11,912	0.03%
2020/01/16	8	419.88	7.8	422.24	417.00	0.2	11,948	0.00%
2020/01/15	32	422.19	21	418.88	413.00	11	11,920	0.09%
2020/01/14	24	408.42	24	408.67	419.00	0	11,961	0.00%
2020/01/13	17	388.41	14	388.43	390.00	3	11,852	0.03%
2020/01/10	6	395.67	13	396.50	392.50	-7	11,859	-0.06%
2020/01/09	19	397.55	21	393.86	392.00	-2	11,944	-0.02%
2020/01/08	19	390.81	47	387.21	387.00	-28	11,937	-0.23%
2020/01/07	42	423.46	28	421.04	414.00	14	11,645	0.12%
2020/01/06	22.2	463.98	14	463.25	460.00	8.2	11,658	0.07%
2020/01/03	28	460.16	40.1	460.02	468.00	-12.1	11,967	-0.10%
2020/01/02	20	437.93	12	436.29	436.00	8	11,787	0.07%
2019/12/31	39	437.63	22.5	436.10	437.00	16.5	11,843	0.14%
2019/12/30	17	427.47	24	427.88	436.00	-7	11,735	-0.06%
2019/12/27	1	411.00	16.1	409.17	411.00	-15.1	11,692	-0.13%
2019/12/26	26	406.98	8.1	404.56	402.00	18	12,023	0.15%
2019/12/25	42	401.76	24	401.65	403.50	18	12,124	0.15%
2019/12/24	25	392.16	22	391.57	395.00	3	12,256	0.02%
2019/12/23	14	385.75	10	385.90	383.00	4	12,052	0.03%
2019/12/20	113	398.84	23	394.93	389.50	90	11,942	0.75%	大買/
2019/12/19	2	382.75	19	381.87	383.00	-17	11,581	-0.15%
2019/12/18	13	378.46	15	377.73	376.50	-2	11,516	-0.02%
2019/12/17	7	378.93	8.3	377.76	377.00	-1.3	11,409	-0.01%
2019/12/16	5	378.80	5	378.50	379.00	0	11,374	0.00%
2019/12/13	13	379.85	6	381.83	376.50	7	11,419	0.06%
2019/12/12	5	380.20	13.3	377.03	381.50	-8.3	11,277	-0.07%
2019/12/11	7.2	373.50	14	376.39	378.50	-6.8	11,125	-0.06%
2019/12/10	10	371.50	9	368.78	368.00	1	10,969	0.01%
2019/12/09	17	375.94	8	377.69	372.50	9	10,944	0.08%
2019/12/06	7	364.93	7	366.29	369.00	0	10,805	0.00%
2019/12/05	16	364.16	8.1	363.99	362.00	7.9	10,769	0.07%
2019/12/04	17.1	367.73	17	368.38	361.00	0.1	10,820	0.00%
2019/12/03	30	352.62	25	353.86	363.00	5	10,523	0.05%
2019/12/02	6.3	334.35	19	332.50	338.00	-12.7	10,264	-0.12%
2019/11/29	8	334.38	8	332.25	330.00	0	10,445	0.00%
2019/11/28	9	335.94	14	337.14	335.00	-5	10,723	-0.05%
2019/11/27	17	333.15	12.2	333.34	336.50	4.8	10,677	0.04%
2019/11/26	10	328.45	19	329.82	326.50	-9	10,604	-0.08%
2019/11/25	7	321.50	4	321.88	322.50	3	10,538	0.03%
2019/11/22	5	318.10	2.3	317.28	317.00	2.7	10,642	0.03%
2019/11/21	16	315.19	8	316.31	318.50	8	10,783	0.07%
2019/11/20	6	319.25	2	319.75	320.00	4	10,782	0.04%
2019/11/19	4	322.00	12	322.63	323.50	-8	10,827	-0.07%
2019/11/18	3	319.67	2	321.50	317.50	1	10,776	0.01%
2019/11/15	12	324.54	5	324.69	321.00	7	10,764	0.06%
2019/11/14	14	329.79	23	327.83	326.50	-9	10,669	-0.08%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	15.3	290.32	15	289.57	282.50	0.3	10,261	0.00%
2019/11/08	7	308.21	7	308.64	307.00	0	10,018	0.00%
2019/11/07	8	307.94	15.6	306.51	306.00	-7.6	10,047	-0.08%
2019/11/06	4	309.50	6	310.41	307.00	-2	9,990	-0.02%
2019/11/05	14	313.00	6	313.42	312.00	8	9,972	0.08%
2019/11/04	18	315.75	12	314.83	312.50	6	9,989	0.06%
2019/11/01	18	308.00	14.8	311.37	316.00	3.2	10,092	0.03%
2019/10/31	12	318.67	10	317.45	314.00	2	9,931	0.02%
2019/10/30	6	320.67	4	321.13	320.50	2	9,866	0.02%
2019/10/29	5	317.30	12	319.88	318.00	-7	9,798	-0.07%
2019/10/28	5	316.90	1	319.50	316.50	4	9,828	0.04%
2019/10/25	9	316.61	8	318.38	316.00	1	9,810	0.01%
2019/10/24	7	318.14	12	319.49	317.00	-5	9,735	-0.05%
2019/10/23	2	308.00	3.1	313.32	312.50	-1.1	9,601	-0.01%
2019/10/22	10	313.85	8	316.23	311.50	2	9,502	0.02%
2019/10/21	16.3	317.18	25	316.18	313.50	-8.7	9,444	-0.09%
2019/10/18	3	312.17	5	310.50	312.50	-2	9,240	-0.02%
2019/10/17	3	300.14	4.1	303.59	310.50	-1	9,121	-0.01%
2019/10/16	6	302.08	305.4	301.16	302.00	-299.4	9,068	-3.30%	大賣/鉅額交易
2019/10/15	23.3	312.15	24.1	308.24	306.00	-0.8	8,890	-0.01%
2019/10/14	7.3	313.53	13.8	312.37	314.50	-6.6	8,738	-0.08%
2019/10/09	26	296.33	24.3	300.11	301.50	1.7	8,561	0.02%
2019/10/08	16.1	282.86	12	286.92	298.50	4.1	8,237	0.05%
2019/10/07	4.5	272.04	13.5	271.77	276.00	-9.1	7,784	-0.12%
2019/10/04	8.7	264.67	4	265.38	261.00	4.7	7,557	0.06%
2019/10/03	10.4	265.84	4	267.13	265.50	6.4	7,488	0.09%
2019/10/02	46	266.46	8	268.56	269.00	38	7,398	0.51%
2019/10/01	9	264.61	31	261.68	268.00	-22	7,267	-0.30%
2019/09/27	12	243.79	8.1	244.20	246.50	3.9	6,985	0.06%
2019/09/26	7	239.36	16	237.94	238.50	-9	6,770	-0.13%
2019/09/25	5.1	228.54	2	228.00	229.50	3.1	6,527	0.05%
2019/09/23	0	0.00	4	233.38	233.00	-4	6,636	-0.06%
2019/09/20	2	232.00	2	233.00	233.50	0	6,677	0.00%
2019/09/19	3	233.50	2.5	232.20	232.00	0.5	6,633	0.01%
2019/09/18	0.4	233.00	2	234.50	232.50	-1.6	6,690	-0.02%
2019/09/17	7	236.50	11.1	238.15	233.50	-4.1	6,698	-0.06%
2019/09/16	5	228.40	4	229.25	231.50	1	6,647	0.02%
2019/09/12	4.3	231.58	3	231.67	231.00	1.3	6,833	0.02%
2019/09/11	6.5	230.00	4	230.13	230.00	2.5	6,911	0.04%
2019/09/10	8	231.38	6	228.50	228.50	2	6,957	0.03%
2019/09/09	7	233.93	18	233.78	233.00	-11	7,005	-0.16%
2019/09/06	29	239.07	15	238.47	237.00	14	6,985	0.20%
2019/09/05	8	237.75	11	238.36	238.00	-3	6,921	-0.04%
2019/09/04	8	234.88	2	235.50	234.50	6	6,792	0.09%
2019/09/03	1.1	233.66	5	235.70	235.50	-3.9	6,765	-0.06%
2019/09/02	187	234.14	20.5	235.59	236.00	166.5	6,703	2.48%	大買/鉅額交易
2019/08/30	11	224.77	28	222.20	227.00	-17	6,498	-0.26%
2019/08/29	7	204.93	4	207.00	206.50	3	6,338	0.05%
2019/08/28	7	205.00	8	206.69	204.50	-1	6,369	-0.02%
2019/08/27	16	207.59	5	203.90	203.00	11	6,348	0.17%
2019/08/26	19.3	212.36	8	212.44	209.00	11.3	6,334	0.18%
2019/08/23	15	258.27	16	258.81	258.00	-1	6,231	-0.02%
2019/08/22	9.1	256.04	13	255.12	253.00	-3.9	6,180	-0.06%
2019/08/21	17	261.53	3	262.17	257.50	14	6,140	0.23%
2019/08/20	0.1	266.50	1	267.50	265.50	-0.9	6,076	-0.01%
2019/08/19	3.1	264.52	0	0.00	264.50	3.1	6,067	0.05%
2019/08/16	2	264.75	2	265.00	263.50	0	6,169	0.00%
2019/08/15	3	263.18	2	264.50	264.50	1	6,197	0.02%
2019/08/14	1.1	270.40	162	269.52	268.50	-161	6,242	-2.58%	大賣/鉅額交易
2019/08/13	1	265.00	1	267.00	266.50	0	6,223	0.00%
2019/08/12	2	266.00	6.1	264.13	268.50	-4.1	6,311	-0.06%
2019/08/08	1	256.50	1	256.00	257.00	0	6,341	0.00%
2019/08/07	10	256.70	6	254.83	250.50	4	6,380	0.06%
2019/08/06	4	254.63	7	254.79	258.50	-3	6,530	-0.05%
2019/08/05	7	261.86	8	265.56	260.00	-1	6,653	-0.02%
2019/08/02	7	259.71	3	257.50	257.50	4	6,659	0.06%
2019/08/01	9	267.00	2	266.00	266.00	7	6,678	0.10%
2019/07/31	6	262.50	2	263.75	266.00	4	6,735	0.06%
2019/07/30	169	263.50	12	264.42	264.50	157	6,751	2.33%	大買/鉅額交易
2019/07/29	6.1	259.26	3	259.83	258.50	3.1	6,693	0.05%
2019/07/26	2	258.25	0	0.00	259.50	2	6,791	0.03%
2019/07/25	1	253.50	0	0.00	258.00	1	6,811	0.01%
2019/07/24	4	258.00	0	0.00	255.50	4	6,857	0.06%
2019/07/23	0	0.00	2	257.50	255.00	-2	7,072	-0.03%
2019/07/22	1	255.44	1	253.00	253.00	0	7,114	0.00%
2019/07/19	6	260.16	5.1	257.50	257.50	1	7,278	0.01%
2019/07/18	4	261.88	24	260.00	259.00	-20	7,308	-0.27%
2019/07/17	5	268.00	5	267.30	267.00	0	7,339	0.00%
2019/07/16	2	270.24	9	270.61	269.50	-7	7,398	-0.09%
2019/07/15	10	266.75	12	268.00	267.50	-2	7,462	-0.03%
2019/07/12	1	271.00	4	271.88	273.50	-3	7,635	-0.04%
2019/07/11	2	272.25	2	272.50	271.50	0	7,939	0.00%
2019/07/10	8	265.88	4	268.25	269.00	4	7,981	0.05%
2019/07/09	13	266.65	9	266.00	264.00	4	7,998	0.05%
2019/07/08	7.1	275.65	2	275.50	275.00	5.1	7,963	0.06%
2019/07/05	2	278.50	5	277.70	278.00	-3	8,066	-0.04%
2019/07/04	10	278.15	5	278.00	277.00	5	8,069	0.06%
2019/07/03	0	0.00	4.1	271.98	270.00	-4.1	8,107	-0.05%
2019/07/02	5	272.90	0	0.00	271.50	5	8,194	0.06%
2019/07/01	3.1	271.05	5	271.30	272.50	-1.9	8,287	-0.02%
2019/06/28	1	264.50	0	0.00	264.00	1	8,235	0.01%
2019/06/27	1	268.00	0	0.00	267.50	1	8,232	0.01%
2019/06/26	2	264.75	1.2	264.92	266.00	0.8	8,216	0.01%
2019/06/25	7.1	266.61	4	263.63	263.50	3.1	8,208	0.04%
2019/06/24	3	267.00	2.1	269.33	271.00	0.9	8,203	0.01%
2019/06/21	4	266.50	2	265.75	267.50	2	8,223	0.02%
2019/06/20	9	272.11	6.4	272.03	270.00	2.6	8,264	0.03%
2019/06/19	2.2	262.19	7	262.50	264.00	-4.8	8,166	-0.06%
2019/06/18	7	258.00	4	258.13	258.00	3	8,118	0.04%
2019/06/17	2	252.50	6	258.75	261.00	-4	8,121	-0.05%
2019/06/14	8	249.81	6	250.08	251.00	2	8,100	0.02%
2019/06/12	2	250.25	1	249.00	249.00	1	8,412	0.01%
2019/06/11	1	252.00	1	251.50	251.50	0	8,450	0.00%
2019/06/10	5	249.60	2	250.25	251.00	3	8,413	0.04%
2019/06/06	7	247.57	2	245.00	245.00	5	8,470	0.06%
2019/06/05	6.1	260.06	12	262.00	256.00	-6	8,406	-0.07%
2019/06/04	6	264.00	6	264.92	263.50	0	8,298	0.00%
2019/06/03	3	260.83	2	260.50	262.00	1	8,309	0.01%
2019/05/31	3	252.17	1	257.00	261.00	2	8,295	0.02%
2019/05/30	2	253.75	2	251.50	251.00	0	8,268	0.00%
2019/05/29	0.1	256.00	10	249.90	255.00	-9.9	8,300	-0.12%
2019/05/28	3	246.83	6	245.83	245.50	-3	8,516	-0.04%
2019/05/27	2	242.75	0	0.00	245.00	2	8,683	0.02%
2019/05/24	1	244.50	2	246.00	242.00	-1	8,740	-0.01%
2019/05/23	14	244.82	8	243.63	244.50	6	8,862	0.07%
2019/05/22	4	256.75	3	257.50	253.50	1	8,826	0.01%
2019/05/21	5	253.60	4	254.88	258.00	1	8,950	0.01%
2019/05/20	21	253.36	6	250.92	251.50	15	8,962	0.17%
2019/05/17	6	250.58	8	250.88	249.50	-2	9,055	-0.02%
2019/05/16	6	253.00	1	250.00	249.00	5	9,151	0.05%
2019/05/15	4	261.13	6	260.17	259.00	-2	9,247	-0.02%
2019/05/14	8	256.31	11	254.86	258.00	-3	9,619	-0.03%
2019/05/13	13.5	269.33	59	267.75	259.50	-45.5	9,767	-0.47%
2019/05/10	6	285.58	31	285.37	280.50	-25	9,627	-0.26%
2019/05/09	6	287.75	9	287.67	286.00	-3	9,500	-0.03%
2019/05/08	5	288.60	10	289.60	294.50	-5	9,514	-0.05%
2019/05/07	5	295.10	3	295.50	293.00	2	9,594	0.02%
2019/05/06	3.1	293.20	2	293.00	293.50	1.1	9,807	0.01%
2019/05/03	11	299.73	9	299.50	300.00	2	9,747	0.02%
2019/05/02	1	302.00	0	0.00	303.50	1	9,674	0.01%
2019/04/30	0	0.00	1	304.00	304.50	-1	9,690	-0.01%
2019/04/29	38	311.38	35	301.83	300.50	3	9,725	0.03%
2019/04/26	6	316.08	7	320.93	319.00	-1	9,583	-0.01%
2019/04/25	7	312.36	10	310.30	321.50	-3	9,624	-0.03%
2019/04/24	8	322.81	10	320.65	319.50	-2	9,552	-0.02%
2019/04/23	40.1	321.55	28	322.57	321.50	12.1	9,640	0.13%
2019/04/22	8	331.06	9	331.61	327.50	-1	9,626	-0.01%
2019/04/19	13	332.96	9	332.67	333.50	4	9,748	0.04%
2019/04/18	36	337.24	117	337.81	331.00	-81	9,862	-0.82%	大賣/
2019/04/17	125	340.05	30	341.22	345.00	95	9,990	0.95%	大買/
2019/04/16	55	333.89	4	333.00	332.50	51	9,759	0.52%
2019/04/15	1	331.00	5	329.60	330.50	-4	9,814	-0.04%
2019/04/12	9	328.11	8	327.44	326.00	1	10,131	0.01%
2019/04/11	17	332.29	65	330.36	329.00	-48	10,283	-0.47%
2019/04/10	9	328.94	10	327.80	329.00	-1	10,265	-0.01%
2019/04/09	7	329.86	11	330.68	330.00	-4	10,321	-0.04%
2019/04/08	25	332.82	9	328.33	324.50	16	10,433	0.15%
2019/04/03	20	330.33	9	330.33	330.00	11	10,555	0.10%
2019/04/02	7.2	321.19	1	319.00	320.00	6.2	10,591	0.06%
2019/04/01	9	324.33	8	321.13	321.00	1	10,685	0.01%
2019/03/29	1	325.00	0	0.00	323.00	1	10,728	0.01%
2019/03/28	4	322.88	1.4	324.20	322.00	2.6	10,981	0.02%
2019/03/27	1	324.50	2	324.75	324.00	-1	11,222	-0.01%
2019/03/26	3	322.17	3	322.50	323.00	0	11,369	0.00%
2019/03/25	9	319.44	4	319.25	318.00	5	11,539	0.04%
2019/03/22	5	334.00	7	337.21	331.00	-2	11,684	-0.02%
2019/03/21	1	333.00	1	335.50	334.50	0	11,979	0.00%
2019/03/20	8	334.63	6	334.75	334.50	2	12,400	0.02%
2019/03/19	17	335.65	6	336.67	333.50	11	12,527	0.09%
2019/03/18	21	347.29	9	345.72	341.00	12	12,700	0.09%
2019/03/15	34	350.09	13	348.69	345.50	21	12,962	0.16%
2019/03/14	7	336.50	4	340.63	339.00	3	12,989	0.02%
2019/03/13	3	332.50	12	332.39	338.00	-9	13,305	-0.07%
2019/03/12	5.5	336.91	6	338.50	332.00	-0.5	13,549	0.00%
2019/03/11	13	333.96	8	335.44	339.50	5	13,804	0.04%
2019/03/08	9	331.39	7	332.64	336.50	2	14,058	0.01%
2019/03/07	12	333.92	7	338.93	336.00	5	14,258	0.04%
2019/03/06	4.3	341.96	4	343.63	339.50	0.3	14,670	0.00%
2019/03/05	3.1	342.99	4	341.63	340.00	-0.9	15,102	-0.01%
2019/03/04	16	346.91	14	343.86	349.50	2	15,341	0.01%
2019/02/27	17	351.68	12	350.75	346.00	5	15,421	0.03%
2019/02/26	13	377.92	11	380.95	372.00	2	15,363	0.01%
2019/02/25	8	378.38	8	378.63	375.00	0	15,588	0.00%
2019/02/22	10	378.40	12	380.38	375.50	-2	15,898	-0.01%
2019/02/21	8	372.44	12	375.54	381.00	-4	15,977	-0.03%
2019/02/20	6	375.58	7	376.07	373.00	-1	16,022	-0.01%
2019/02/19	3	368.83	2	369.50	368.00	1	16,155	0.01%
2019/02/18	7	369.43	12	369.13	371.50	-5	16,227	-0.03%
2019/02/15	14	365.11	8	366.19	360.00	6	16,313	0.04%
2019/02/14	17	378.59	7	379.79	375.50	10	16,411	0.06%
2019/02/13	9	371.22	15	374.60	382.50	-6	16,498	-0.04%
2019/02/12	8.1	347.46	19	345.42	352.00	-11	16,465	-0.07%
2019/02/11	3	324.83	5	326.70	328.00	-2	16,537	-0.01%
2019/01/30	6	323.25	4	322.63	321.50	2	17,013	0.01%
2019/01/29	5	320.90	10	320.40	321.00	-5	17,472	-0.03%
2019/01/28	22	332.30	9	334.61	328.00	13	17,718	0.07%
2019/01/25	6	324.50	23	325.11	328.50	-17	18,290	-0.09%
2019/01/24	2	316.50	2	315.00	315.00	0	18,538	0.00%
2019/01/23	0	0.00	5	313.20	316.50	-5	19,031	-0.03%
2019/01/22	5	317.20	4	317.88	316.50	1	19,435	0.01%
2019/01/21	8	323.00	4	321.63	320.00	4	19,803	0.02%
2019/01/18	4	316.63	8	317.13	318.50	-4	20,210	-0.02%
2019/01/17	15	319.00	8	317.19	313.50	7	20,494	0.03%
2019/01/16	18	317.78	13.4	317.72	317.50	4.6	20,815	0.02%
2019/01/15	14	311.50	10	313.65	314.00	4	21,044	0.02%
2019/01/14	4	306.38	3	305.83	307.00	1	21,175	0.00%
2019/01/11	18	307.75	20	306.85	306.00	-2	21,492	-0.01%
2019/01/10	14	306.79	12.2	307.46	304.50	1.8	21,530	0.01%
2019/01/09	23	305.35	26	311.85	303.50	-3	21,682	-0.01%
2019/01/08	6	294.25	8	294.31	294.00	-2	21,582	-0.01%
2019/01/07	11	297.95	12	297.25	296.50	-1	21,821	0.00%
2019/01/04	21	290.67	15	290.03	289.50	6	22,086	0.03%
2019/01/03	14	305.43	16	310.13	303.00	-2	22,148	-0.01%
2019/01/02	31	319.19	23	316.80	314.00	8	22,326	0.04%
2018/12/28	10	322.45	9	320.44	319.00	1	22,743	0.00%
2018/12/27	26	326.13	31	326.45	321.00	-5	23,057	-0.02%
2018/12/26	30	326.50	17	322.97	314.00	13	23,010	0.06%
2018/12/25	15	323.07	19	321.92	328.50	-4	22,973	-0.02%
2018/12/24	3	324.00	7	325.14	331.00	-4	23,045	-0.02%
2018/12/22	14	323.57	11	323.27	322.50	3	23,071	0.01%
2018/12/21	22	318.34	16	319.63	328.00	6	23,401	0.03%
2018/12/20	15	315.60	17	313.15	314.00	-2	23,379	-0.01%
2018/12/19	17	322.41	16	324.22	320.00	1	23,332	0.00%
2018/12/18	4	314.88	5	317.00	320.00	-1	23,364	0.00%
2018/12/17	13	318.12	13	320.96	321.50	0	23,451	0.00%
2018/12/14	17	307.01	14	307.18	320.00	3	23,654	0.01%
2018/12/13	17	322.85	11	322.05	314.50	6	23,631	0.03%
2018/12/12	17	340.76	11	340.77	338.50	6	23,390	0.03%
2018/12/11	15	326.33	15	325.87	332.00	0	23,313	0.00%
2018/12/10	29	333.03	36	333.01	323.50	-7	23,451	-0.03%
2018/12/07	20	354.28	24	351.24	356.50	-4	23,309	-0.02%
2018/12/06	29	363.75	24	359.42	349.50	5	23,214	0.02%
2018/12/05	20	387.90	15	388.53	388.00	5	23,066	0.02%
2018/12/04	23	409.26	13	410.04	401.50	10	23,116	0.04%
2018/12/03	13	399.00	25	403.20	407.00	-12	23,138	-0.05%
2018/11/30	11	365.27	9	368.61	370.00	2	23,150	0.01%
2018/11/29	26	369.25	22	364.43	359.50	4	23,039	0.02%
2018/11/28	20	349.30	23	349.59	357.50	-3	22,901	-0.01%
2018/11/27	18	332.44	25	335.50	340.00	-7	22,647	-0.03%
2018/11/26	3	322.53	3	325.00	327.00	0	22,440	0.00%
2018/11/23	20	327.88	13	330.23	319.00	7	22,378	0.03%
2018/11/22	34	343.43	20	344.25	332.00	14	22,313	0.06%
2018/11/21	24	328.38	32	327.43	340.00	-8	22,117	-0.04%
2018/11/20	9	316.22	12	317.67	321.00	-3	21,995	-0.01%
2018/11/19	6	314.17	5	316.70	317.50	1	21,950	0.00%
2018/11/16	22	316.05	20	317.70	310.00	2	21,979	0.01%
2018/11/15	13	307.92	17	308.45	312.00	-4	21,801	-0.02%
2018/11/14	24	313.00	19	311.45	306.00	5	21,837	0.02%
2018/11/13	17	302.18	19	303.55	311.00	-2	21,884	-0.01%
2018/11/12	21	309.33	18	309.08	310.00	3	21,928	0.01%
2018/11/09	31	323.11	28	321.04	329.00	3	21,966	0.01%
2018/11/08	22	334.98	21	338.10	324.00	1	21,832	0.00%
2018/11/07	37	315.35	41	314.23	331.00	-4	21,787	-0.02%
2018/11/06	31.2	323.26	30	326.57	308.00	1.2	21,693	0.01%
2018/11/05	32	338.50	27.2	339.80	340.00	4.8	21,585	0.02%
2018/11/02	49.1	365.11	157.2	350.75	345.50	-108.1	21,659	-0.50%	大賣/鉅額交易
2018/11/01	20	333.78	22	339.21	347.00	-2	21,253	-0.01%
2018/10/31	129	321.31	15	314.60	315.50	114	20,947	0.54%	大買/鉅額交易
2018/10/30	21.3	306.09	169.1	305.71	298.00	-147.8	20,601	-0.72%	大賣/鉅額交易
2018/10/29	30	322.37	31	320.00	320.00	-1	20,523	0.00%
2018/10/26	174	324.95	37	320.57	324.00	137	20,366	0.67%	大買/鉅額交易
2018/10/25	55	322.73	63	322.47	315.50	-8	20,022	-0.04%
2018/10/24	30	362.20	92	358.23	349.00	-62	19,958	-0.31%
2018/10/23	28	380.45	30	378.87	366.00	-2	19,663	-0.01%
2018/10/22	38	384.97	60	381.15	390.00	-22	19,377	-0.11%
2018/10/19	25	397.38	18	398.03	394.00	7	19,227	0.04%
2018/10/18	51	422.69	40	422.58	421.50	11	18,942	0.06%
2018/10/17	43	430.49	41	432.59	418.00	2	18,861	0.01%
2018/10/16	34	419.10	27	418.91	419.00	7	18,685	0.04%
2018/10/15	31	418.19	35	418.94	410.00	-4	18,626	-0.02%
2018/10/12	41.5	408.41	34	410.19	415.00	7.5	18,516	0.04%
2018/10/11	87	393.94	23.1	392.32	388.00	64	18,424	0.35%
2018/10/09	39	414.40	38	413.03	423.50	1	18,235	0.01%
2018/10/08	49	394.92	43	393.26	404.00	6	17,981	0.03%
2018/10/05	45.2	423.83	26	412.81	403.00	19.2	17,564	0.11%
2018/10/04	14.3	451.18	11	452.45	446.00	3.3	17,277	0.02%
2018/10/03	28	453.32	36	455.01	451.00	-8	17,402	-0.05%
2018/10/02	31	469.05	30	470.48	458.00	1	17,240	0.01%
2018/10/01	26	463.15	25	461.10	470.00	1	17,144	0.01%
2018/09/28	36.2	462.69	30	461.52	459.00	6.2	17,136	0.04%
2018/09/27	16.4	475.45	19	476.34	466.00	-2.6	16,819	-0.02%
2018/09/26	28	502.37	31	500.42	490.00	-3	16,641	-0.02%
2018/09/25	21	516.10	20	516.80	506.00	1	16,651	0.01%
2018/09/21	23	507.85	21	505.60	514.00	2	16,571	0.01%
2018/09/20	22	476.95	25	478.32	490.00	-3	16,382	-0.02%
2018/09/19	30	499.63	26	502.62	479.00	4	15,986	0.03%
2018/09/18	25.2	514.12	16	511.49	501.00	9.2	15,768	0.06%
2018/09/17	15	530.00	15	529.40	533.00	0	15,646	0.00%
2018/09/14	8	531.00	25.2	533.05	534.00	-17.2	15,608	-0.11%
2018/09/13	12	540.08	10	539.20	508.00	2	15,358	0.01%
2018/09/12	16	528.19	20	527.75	528.00	-4	15,240	-0.03%
2018/09/11	27	548.07	23	550.22	546.00	4	15,244	0.03%
2018/09/10	31.1	535.70	25	537.68	532.00	6.1	15,046	0.04%
2018/09/07	24	566.20	29.3	547.09	545.00	-5.3	14,799	-0.04%
2018/09/06	22	609.57	24	611.75	595.00	-2	14,466	-0.01%
2018/09/05	24	624.41	19	618.05	611.00	5	14,238	0.04%
2018/09/04	30.4	616.88	39	611.64	630.00	-8.6	14,222	-0.06%
2018/09/03	24.4	662.14	14	651.50	629.00	10.4	13,956	0.07%
2018/08/31	13.1	696.17	12	697.67	698.00	1.1	13,827	0.01%
2018/08/30	20.8	699.75	14	702.28	696.00	6.8	13,859	0.05%
2018/08/29	16	694.44	21	697.19	705.00	-5	13,851	-0.04%
2018/08/28	40	693.07	28.6	686.98	675.00	11.4	13,739	0.08%
2018/08/27	31	684.62	29	680.86	695.00	2	13,582	0.01%
2018/08/24	24	640.79	23	641.61	643.00	1	13,402	0.01%
2018/08/23	13.1	642.55	16	641.25	628.00	-2.9	13,317	-0.02%
2018/08/22	27	660.00	25	661.28	650.00	2	13,214	0.02%
2018/08/21	16	665.25	18.5	662.85	673.00	-2.5	13,070	-0.02%
2018/08/20	30	642.20	30.4	637.43	662.00	-0.4	12,901	0.00%
2018/08/17	34.3	667.18	27	656.94	630.00	7.2	12,641	0.06%
2018/08/16	34	646.91	32	642.16	663.00	2	12,302	0.02%
2018/08/15	20	616.45	23	617.78	610.00	-3	12,018	-0.02%
2018/08/14	31.8	619.11	33.1	613.95	637.00	-1.2	11,792	-0.01%
2018/08/13	23	606.78	36	613.44	597.00	-13	11,467	-0.11%
2018/08/10	23.3	682.27	34	681.03	651.00	-10.7	11,084	-0.10%
2018/08/09	26	724.73	19	728.05	720.00	7	10,698	0.07%
2018/08/08	35	778.97	28	766.68	742.00	7	10,347	0.07%
2018/08/07	24	758.75	20	750.45	788.00	4	10,030	0.04%
2018/08/06	19	738.26	20	741.45	724.00	-1	10,095	-0.01%
2018/08/03	38	720.34	38	718.84	730.00	0	10,156	0.00%
2018/08/02	14	737.90	15	732.93	716.00	-1	9,950	-0.01%
2018/08/01	6.1	796.70	8	792.50	795.00	-1.9	9,883	-0.02%
2018/07/31	18	797.59	23	792.65	781.00	-5	9,829	-0.05%
2018/07/30	19.1	870.32	12	870.17	840.00	7.1	9,636	0.07%
2018/07/27	5	926.00	6	925.67	933.00	-1	9,581	-0.01%
2018/07/26	20	927.55	14	920.57	915.00	6	9,643	0.06%
2018/07/25	8	905.50	8.9	913.35	925.00	-0.9	9,619	-0.01%
2018/07/24	13	861.17	21	874.43	893.00	-8	9,720	-0.08%
2018/07/23	36	822.14	21	825.48	843.00	15	9,844	0.15%
2018/07/20	18	867.44	15	849.73	812.00	3	9,892	0.03%
2018/07/19	24	868.03	27	871.74	892.00	-3	9,848	-0.03%
2018/07/18	14.1	908.04	15	897.95	860.00	-1	9,781	-0.01%
2018/07/17	25.2	927.84	23	926.19	904.00	2.1	9,682	0.02%
2018/07/16	11	975.18	10	978.80	962.00	1	9,580	0.01%
2018/07/13	9	1013.89	9.1	1007.71	998.00	-0.1	9,632	0.00%
2018/07/12	15	984.83	15.4	993.55	1005.00	-0.4	9,608	0.00%
2018/07/11	19	985.21	7	975.57	965.00	12	9,508	0.13%
2018/07/10	7	1037.18	8	1043.13	1045.00	-1	9,173	-0.01%
2018/07/09	17	1043.82	14	1032.86	1020.00	3	9,168	0.03%
2018/07/06	4	1125.00	9	1110.00	1175.00	-5	9,120	-0.05%
2018/07/05	12.1	1160.25	9.2	1149.94	1115.00	2.9	9,021	0.03%
2018/07/04	12.1	1176.71	8	1178.76	1180.00	4.1	8,974	0.05%
2018/07/03	21.2	1238.59	9.3	1212.57	1165.00	12	8,943	0.13%
2018/07/02	25	1188.03	23.2	1192.17	1230.00	1.8	8,742	0.02%
2018/06/29	14	1104.64	15	1103.01	1125.00	-1	8,658	-0.01%
2018/06/28	16	1042.81	16.1	1043.45	1055.00	-0.1	8,572	0.00%
2018/06/27	17	1064.12	13	1074.62	1020.00	4	8,554	0.05%
2018/06/26	3	981.05	3.9	1002.53	1035.00	-0.9	8,482	-0.01%
2018/06/25	5.1	958.12	7	959.71	949.00	-2	8,446	-0.02%
2018/06/22	14	963.50	14	959.14	942.00	0	8,464	0.00%
2018/06/21	6	1037.50	6	1024.17	987.00	0	8,456	0.00%
2018/06/20	8	1004.75	7.1	998.37	1010.00	0.9	8,485	0.01%
2018/06/19	2	1112.50	3	1081.67	1035.00	-1	8,404	-0.01%
2018/06/15	8	1115.63	8.6	1105.09	1135.00	-0.6	8,410	-0.01%
2018/06/14	5	1136.00	5	1090.00	1080.00	0	8,400	0.00%
2018/06/13	2	1122.50	2	1090.00	1130.00	0	8,377	0.00%
2018/06/12	5	1156.00	9	1163.89	1135.00	-4	8,374	-0.05%
2018/06/11	8.1	1222.93	11	1226.36	1210.00	-2.9	8,254	-0.03%
2018/06/08	13	1203.46	8.3	1199.83	1180.00	4.7	8,214	0.06%
2018/06/07	11	1164.56	12	1154.17	1230.00	-1	8,254	-0.01%
2018/06/06	17	1104.71	24	1092.29	1125.00	-7	8,199	-0.09%
2018/06/05	9	1054.89	8.2	1037.22	1025.00	0.8	8,160	0.01%
2018/06/04	25.1	1025.90	12	1051.25	1070.00	13.1	8,132	0.16%
2018/06/01	12	978.92	13	975.87	982.00	-1	8,189	-0.01%
2018/05/31	2	1055.00	7	1022.14	951.00	-5	8,259	-0.06%
2018/05/30	7	1030.71	7	1037.14	1035.00	0	8,238	0.00%
2018/05/29	3	1090.00	5	1055.01	1090.00	-2	8,203	-0.02%
2018/05/28	1	1020.00	3.1	1042.54	1065.00	-2.1	8,265	-0.03%
2018/05/25	0	0.00	1	925.04	969.00	-1	8,376	-0.01%
2018/05/24	2	866.50	0	0.00	913.00	2	8,482	0.02%
2018/05/23	8.2	992.24	3.1	917.43	883.00	5.2	8,545	0.06%
2018/05/21	1	943.27	4	951.50	974.00	-3	8,574	-0.03%
2018/05/18	1.1	898.36	1	899.98	886.00	0.1	8,598	0.00%
2018/05/17	3.7	848.84	5	864.60	844.00	-1.3	8,572	-0.01%
2018/05/16	2	942.24	7.2	943.79	926.00	-5.2	8,565	-0.06%
2018/05/15	12	977.22	4	994.00	1000.00	8	8,607	0.09%
2018/05/14	10	911.30	8.1	911.15	913.00	1.9	8,578	0.02%
2018/05/11	32	868.39	34	859.79	830.00	-2	8,639	-0.02%
2018/05/10	22	806.36	19	803.00	845.00	3	8,382	0.04%
2018/05/09	20	741.45	26	750.23	769.00	-6	8,193	-0.07%
2018/05/08	16	746.81	14	730.36	718.00	2	8,066	0.02%
2018/05/07	18	712.06	19.1	719.69	741.00	-1.1	7,911	-0.01%
2018/05/04	15	670.80	23	673.87	674.00	-8	7,867	-0.10%
2018/05/03	12	651.67	12	651.17	653.00	0	7,785	0.00%
2018/05/02	21	648.76	18	650.22	655.00	3	7,734	0.04%
2018/04/30	9	629.67	7	637.00	627.00	2	7,707	0.03%
2018/04/26	12	608.33	13	607.38	593.00	-1	7,738	-0.01%
2018/04/25	23.1	623.75	21	617.81	584.00	2.1	7,584	0.03%
2018/04/24	23	641.57	16	643.13	639.00	7	7,374	0.09%
2018/04/23	10	656.00	12	652.17	684.00	-2	7,193	-0.03%
2018/04/20	10	645.50	10	634.00	622.00	0	7,192	0.00%
2018/04/19	21.2	676.27	19	682.74	650.00	2.2	7,135	0.03%
2018/04/18	9	638.89	10	634.70	664.00	-1	6,969	-0.01%
2018/04/17	13	622.85	10	620.50	604.00	3	6,938	0.04%
2018/04/16	3	580.67	7	590.29	616.00	-4	6,791	-0.06%
2018/04/13	0	0.00	1	564.00	560.00	-1	6,736	-0.01%
2018/04/12	2	546.50	2	547.00	552.00	0	6,707	0.00%
2018/04/11	10	550.00	9	548.11	544.00	1	6,723	0.01%
2018/04/10	8	541.63	10	542.60	545.00	-2	6,796	-0.03%
2018/04/09	2	518.00	3	522.33	532.00	-1	6,716	-0.01%
2018/04/03	5	506.00	3	504.50	511.00	2	6,666	0.03%
2018/04/02	1	509.00	0	0.00	503.00	1	6,673	0.01%
2018/03/31	11	535.64	11	530.55	522.00	0	6,625	0.00%
2018/03/30	10	547.50	12	538.92	522.00	-2	6,663	-0.03%
2018/03/29	2	516.00	1	507.00	520.00	1	6,608	0.02%
2018/03/28	9	497.22	9	497.22	495.00	0	6,563	0.00%
2018/03/27	14	500.46	15	497.47	503.00	-1	6,542	-0.02%
2018/03/26	9	486.67	16	478.34	475.00	-7	6,466	-0.11%
2018/03/23	9	494.00	10	486.00	484.00	-1	6,424	-0.02%
2018/03/22	5	507.00	4	506.75	507.00	1	6,438	0.02%
2018/03/21	14	477.68	11	480.50	488.00	3	6,366	0.05%
2018/03/20	9	451.28	9	456.22	467.00	0	6,256	0.00%
2018/03/19	0	0.00	4	436.00	441.00	-4	6,150	-0.07%
2018/03/16	9	419.67	6	417.33	425.00	3	6,091	0.05%
2018/03/15	8	414.88	16.1	409.14	417.50	-8.1	6,030	-0.13%
2018/03/14	6	415.50	1	427.00	405.50	5	6,045	0.08%
2018/03/13	4	414.13	1.1	415.55	419.00	2.9	6,009	0.05%
2018/03/12	4	413.00	7.1	412.65	410.00	-3.1	5,998	-0.05%
2018/03/09	7	410.79	15	412.77	405.50	-8	5,986	-0.13%
2018/03/08	14	400.36	5	401.50	400.50	9	5,903	0.15%
2018/03/07	9	389.39	9	390.83	393.50	0	5,856	0.00%
2018/03/06	4	382.88	10	382.30	383.50	-6	5,819	-0.10%
2018/03/05	13	377.12	7.2	380.06	377.00	5.8	6,084	0.10%
2018/03/02	10	370.60	15	364.43	365.50	-5	6,006	-0.08%
2018/03/01	2	343.50	4	340.13	346.00	-2	5,882	-0.03%
2018/02/27	1	328.00	1	330.50	330.50	0	5,833	0.00%
2018/02/26	3	325.50	3	329.17	325.00	0	5,824	0.00%
2018/02/23	17	341.21	5	331.40	325.00	12	5,726	0.21%
2018/02/22	1	331.50	1	331.00	327.00	0	5,606	0.00%
2018/02/21	3	324.33	2	321.75	326.00	1	5,491	0.02%
2018/02/12	4	319.13	1	324.00	312.00	3	5,437	0.06%
2018/02/09	2	332.50	4	326.63	331.50	-2	5,426	-0.04%
2018/02/08	1	363.00	1	350.50	348.00	0	5,406	0.00%
2018/02/07	3	370.17	1.7	364.86	357.50	1.3	5,364	0.02%
2018/02/06	8	367.06	21	362.86	354.00	-13	5,307	-0.24%
2018/02/05	6	386.83	5	385.50	385.00	1	5,207	0.02%
2018/02/02	2	406.00	3	404.33	400.00	-1	5,176	-0.02%
2018/01/31	8	383.69	3	376.00	387.00	5	5,049	0.10%
2018/01/29	5	379.80	5	381.30	382.50	0	4,960	0.00%
2018/01/26	3	373.00	4	383.88	373.00	-1	4,892	-0.02%
2018/01/25	2	391.50	15	387.00	395.50	-13	4,805	-0.27%
2018/01/24	2	403.50	0	0.00	397.00	2	4,794	0.04%
2018/01/23	16	417.66	10	403.35	395.00	6	4,728	0.13%
2018/01/22	16	396.72	4	417.00	415.00	12	4,613	0.26%
2018/01/19	6	372.67	8	370.69	389.00	-2	4,490	-0.04%
2018/01/18	6	362.42	4	361.88	362.00	2	4,482	0.04%
2018/01/17	2.3	353.43	3	357.33	355.00	-0.7	4,397	-0.02%
2018/01/16	8	350.38	16	342.94	360.50	-8	4,332	-0.18%
2018/01/15	1	380.50	0	0.00	354.00	1	4,165	0.02%
2018/01/12	7	380.00	7	374.93	375.00	0	4,073	0.00%
2018/01/11	9	394.69	9	397.67	386.50	0	4,022	0.00%
2018/01/10	6	389.83	4	381.75	379.50	2	3,929	0.05%
2018/01/09	3	400.83	4	398.38	394.00	-1	3,907	-0.03%
2018/01/08	7	400.29	4	401.50	400.00	3	3,857	0.08%
2018/01/05	13	399.81	3.6	403.81	404.00	9.4	3,856	0.24%
2018/01/04	12	405.17	17	408.09	398.50	-5	3,820	-0.13%
2018/01/03	2	378.00	2	379.25	389.00	0	3,730	0.00%
2018/01/02	0	0.00	1	354.00	354.00	-1	3,684	-0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－21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－26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－27天前

...詳全文

國巨

券商分點績效/獲利分析

臺銀-金山券商分點個股進出
臺銀-金山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

臺銀-金山 券商分點個股進出 臺銀-金山 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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析