國巨 (2327)-元大-新莊券商分點個股進出

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
631
漲跌
▲16
漲幅
+2.60%
成交量
4,336張
產業
上市電子零組件類股
1873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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	624.01	11	629.28	631.00	-10	2,447	-0.41%
2024/04/26	2.1	618.31	0	616.76	615.00	2.1	2,409	0.09%
2024/04/25	0	0.00	1	616.00	615.00	-1	2,414	-0.04%
2024/04/24	0.1	618.97	3.3	616.17	624.00	-3.1	2,408	-0.13%
2024/04/23	11	611.61	11	605.09	607.00	0	2,442	0.00%
2024/04/22	2	599.99	4	603.01	599.00	-2	2,430	-0.08%
2024/04/19	4.2	590.88	2	596.00	588.00	2.2	2,393	0.09%
2024/04/18	3	588.00	1	592.00	593.00	2	2,348	0.09%
2024/04/17	3	590.33	0	0.00	593.00	3	2,342	0.13%
2024/04/16	0.4	586.54	1.4	587.86	585.00	-1	2,348	-0.04%
2024/04/15	2.3	604.94	2	602.04	602.00	0.3	2,322	0.01%
2024/04/12	0	0.00	0.2	617.00	618.00	-0.2	2,286	-0.01%
2024/04/11	4.1	612.80	1	612.00	609.00	3.1	2,256	0.14%
2024/04/10	0.4	616.07	3	622.33	621.00	-2.6	2,230	-0.12%
2024/04/09	19	616.89	4.3	616.23	615.00	14.7	2,228	0.66%
2024/04/08	9.4	617.66	2.6	625.94	617.00	6.8	2,225	0.31%
2024/04/03	32.2	619.99	1	620.00	614.00	31.2	2,189	1.42%
2024/04/02	1.2	615.01	0.2	615.00	616.00	1	2,171	0.04%
2024/04/01	2.3	620.43	44.2	614.08	622.00	-41.9	2,135	-1.96%
2024/03/29	0.1	594.21	2.1	594.98	591.00	-1.9	2,016	-0.10%
2024/03/28	1	594.00	4	589.55	594.00	-3	2,012	-0.15%
2024/03/27	1.1	573.65	2	579.00	581.00	-0.9	2,001	-0.04%
2024/03/26	2	581.97	2	576.02	577.00	0	2,007	0.00%
2024/03/25	7.1	583.15	7.3	595.51	582.00	-0.2	1,987	-0.01%
2024/03/22	1.2	577.17	1.4	585.40	588.00	-0.2	1,970	-0.01%
2024/03/21	4.1	575.22	0.3	580.33	585.00	3.8	1,958	0.19%
2024/03/20	2.4	577.50	1	583.00	579.00	1.4	1,938	0.07%
2024/03/19	0	577.00	1.1	578.06	578.00	-1.1	2,018	-0.05%
2024/03/18	1	587.99	7	588.00	586.00	-6	2,040	-0.29%
2024/03/15	0	0.00	1	581.00	583.00	-1	2,079	-0.05%
2024/03/13	7.2	581.42	5.1	583.34	583.00	2.1	2,121	0.10%
2024/03/12	2.2	574.05	3.9	576.01	578.00	-1.7	2,092	-0.08%
2024/03/11	6.6	565.00	0	0.00	566.00	6.6	2,078	0.32%
2024/03/08	11	561.36	14	565.00	565.00	-3	2,087	-0.15%
2024/03/07	12	560.25	10	556.00	556.00	2	2,034	0.10%
2024/03/06	1	554.00	0.2	556.37	556.00	0.8	2,040	0.04%
2024/03/05	3.1	550.34	1.3	549.92	549.00	1.7	2,074	0.08%
2024/03/04	3	556.34	1.1	557.36	556.00	1.9	2,094	0.09%
2024/03/01	35.9	567.82	2.1	571.34	563.00	33.8	2,148	1.57%
2024/02/29	3	553.66	0	555.60	558.00	3	2,085	0.14%
2024/02/27	0	540.00	1	539.00	539.00	-1	2,137	-0.05%
2024/02/23	4.1	545.73	11.1	543.74	541.00	-7	2,119	-0.33%
2024/02/22	0.1	554.46	3	553.33	552.00	-2.9	2,101	-0.14%
2024/02/21	2	555.50	1.1	555.07	556.00	0.9	2,096	0.04%
2024/02/20	0	0.00	2	552.00	554.00	-2	2,090	-0.10%
2024/02/19	6.8	545.69	2.9	544.76	551.00	3.9	2,097	0.19%
2024/02/16	1.1	540.90	0	0.00	543.00	1.1	2,094	0.05%
2024/02/15	2	551.49	2	550.04	551.00	0	2,067	0.00%
2024/02/05	0	548.00	0	550.86	550.00	0	2,061	0.00%
2024/02/01	0	551.50	1.1	550.14	552.00	-1	2,039	-0.05%
2024/01/31	0.1	549.73	4.1	551.98	552.00	-4	2,025	-0.20%
2024/01/30	0	552.00	0	0.00	550.00	0	2,035	0.00%
2024/01/29	0	555.33	5.1	557.98	558.00	-5	2,030	-0.25%
2024/01/26	1	553.00	3	554.00	552.00	-2	2,033	-0.10%
2024/01/25	0	0.00	1	555.00	556.00	-1	2,054	-0.05%
2024/01/24	1.1	554.21	0	0.00	553.00	1.1	2,098	0.05%
2024/01/23	9	558.89	1	558.00	560.00	8	2,114	0.38%
2024/01/22	4.1	554.81	2	556.00	556.00	2.1	2,117	0.10%
2024/01/19	4	555.75	3	560.33	564.00	1	2,127	0.05%
2024/01/18	2	558.00	1	559.00	557.00	1	2,132	0.05%
2024/01/17	6	577.99	0	0.00	559.00	6	2,125	0.28%
2024/01/16	1	567.99	0	0.00	564.00	1	2,054	0.05%
2024/01/15	0	0.00	1	567.97	576.00	-1	2,039	-0.05%
2024/01/12	0	560.00	3.8	560.21	560.00	-3.8	2,035	-0.18%
2024/01/11	2	553.01	0	0.00	554.00	2	2,046	0.10%
2024/01/10	3.2	553.21	0	0.00	555.00	3.2	2,064	0.15%
2024/01/09	2	568.03	0	0.00	565.00	2	2,090	0.10%
2024/01/08	2.1	571.57	0	0.00	572.00	2.1	2,080	0.10%
2024/01/05	3	574.34	0	0.00	572.00	3	2,086	0.14%
2024/01/04	2.1	575.64	0	0.00	577.00	2.1	2,125	0.10%
2024/01/03	1.2	579.50	0	585.00	578.00	1.2	2,127	0.05%
2024/01/02	0.2	593.25	2	591.00	587.00	-1.8	2,110	-0.09%
2023/12/29	0.1	597.00	0	0.00	597.00	0.1	2,097	0.00%
2023/12/28	0.1	595.00	1	600.96	597.00	-0.9	2,110	-0.04%
2023/12/27	1.3	604.49	0.1	603.76	601.00	1.2	2,114	0.06%
2023/12/26	0	0.00	0.1	598.58	600.00	-0.1	2,124	0.00%
2023/12/25	0	593.67	2.1	591.11	594.00	-2	2,137	-0.10%
2023/12/22	1.1	593.53	3.1	594.00	596.00	-2	2,130	-0.09%
2023/12/21	0.5	607.01	0.5	605.07	607.00	0	2,113	0.00%
2023/12/20	0.1	613.00	0	0.00	614.00	0.1	2,114	0.01%
2023/12/19	6	622.13	5	616.00	616.00	1	2,106	0.05%
2023/12/18	0.2	618.14	0	0.00	620.00	0.2	2,095	0.01%
2023/12/15	0	0.00	0.3	629.33	633.00	-0.3	2,091	-0.01%
2023/12/14	0	0.00	4	629.59	634.00	-4	2,058	-0.20%
2023/12/13	0.3	608.57	3	617.00	605.00	-2.7	1,990	-0.14%
2023/12/12	5.4	621.20	7.5	622.74	619.00	-2	1,991	-0.10%
2023/12/11	1	613.96	7.3	610.45	614.00	-6.2	1,943	-0.32%
2023/12/08	4.1	599.96	4.1	599.02	601.00	-0.1	1,894	0.00%
2023/12/07	4	593.00	6	594.33	595.00	-2	1,905	-0.11%
2023/12/06	1.3	604.58	0	596.00	595.00	1.2	1,901	0.07%
2023/12/05	1.1	598.91	2.1	601.27	600.00	-1	1,877	-0.05%
2023/12/04	0.1	598.00	0	598.00	599.00	0.1	1,861	0.00%
2023/12/01	1.6	593.96	3.7	597.35	597.00	-2.1	1,862	-0.11%
2023/11/30	6.2	600.23	7.2	598.51	601.00	-1	1,869	-0.05%
2023/11/29	7.4	595.77	6.3	598.86	599.00	1.1	1,847	0.06%
2023/11/28	1.5	592.41	13.9	589.08	594.00	-12.4	1,921	-0.65%
2023/11/27	0	571.00	0.3	569.05	571.00	-0.3	1,861	-0.01%
2023/11/24	2.3	579.28	12.1	575.81	575.00	-9.8	1,859	-0.53%
2023/11/23	1.1	549.64	0	0.00	545.00	1.1	1,763	0.06%
2023/11/21	0	0.00	0	551.00	550.00	0	1,781	0.00%
2023/11/20	1	542.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	1	547.00	0	0.00	547.00	1	1,777	0.06%
2023/11/16	0.1	542.00	0	0.00	545.00	0.1	1,780	0.01%
2023/11/15	0.1	550.53	0.1	549.51	548.00	0.1	1,768	0.00%
2023/11/14	0	0.00	0.2	549.00	546.00	-0.2	1,764	-0.01%
2023/11/13	0	0.00	2.1	557.41	557.00	-2.1	1,781	-0.12%
2023/11/10	0.1	543.00	0.1	540.00	545.00	0	1,771	0.00%
2023/11/09	0.3	544.43	0	0.00	545.00	0.3	1,778	0.02%
2023/11/08	0	0.00	1.1	551.91	549.00	-1.1	1,796	-0.06%
2023/11/07	0.3	553.59	8.1	557.47	557.00	-7.8	1,799	-0.44%
2023/11/06	0	0.00	0.1	551.47	551.00	-0.1	1,789	0.00%
2023/11/03	0	0.00	0.1	547.83	549.00	-0.1	1,785	-0.01%
2023/11/02	0.1	541.00	0	547.00	547.00	0.1	1,778	0.00%
2023/11/01	0.1	537.58	3	546.96	538.00	-2.9	1,760	-0.17%
2023/10/31	5	534.96	6	525.00	526.00	-1	1,721	-0.06%
2023/10/30	0	0.00	0.2	536.18	539.00	-0.2	1,730	-0.01%
2023/10/27	0	0.00	1	534.80	534.00	-1	1,733	-0.06%
2023/10/26	0.1	511.05	0.1	512.00	510.00	0	1,725	0.00%
2023/10/25	1	524.00	0.1	523.50	521.00	0.9	1,743	0.05%
2023/10/24	0	523.00	0	523.00	525.00	0	1,751	0.00%
2023/10/23	0.1	535.71	0	0.00	530.00	0.1	1,790	0.01%
2023/10/20	0.1	532.24	1	538.00	530.00	-0.9	1,796	-0.05%
2023/10/19	0	0.00	0.1	547.00	549.00	-0.1	1,820	0.00%
2023/10/18	0	0.00	0	551.60	550.00	0	1,839	0.00%
2023/10/17	0	0.00	3	550.00	547.00	-3	1,808	-0.17%
2023/10/16	1	538.97	0	539.00	536.00	1	1,782	0.06%
2023/10/13	0.1	541.09	1.1	536.27	542.00	-0.9	1,824	-0.05%
2023/10/12	0	0.00	3.1	532.24	543.00	-3.1	1,840	-0.17%
2023/10/11	1	527.81	0	0.00	527.00	1	1,801	0.06%
2023/10/06	1.1	525.00	1	525.01	525.00	0	1,822	0.00%
2023/10/05	2	530.00	0.1	525.07	530.00	1.9	1,819	0.10%
2023/10/04	0.8	511.76	1.1	513.51	521.00	-0.3	1,828	-0.02%
2023/10/03	0.1	524.64	1	519.00	520.00	-0.9	1,822	-0.05%
2023/10/02	0	529.82	0	530.00	533.00	0	1,829	0.00%
2023/09/28	1.6	526.31	0	0.00	525.00	1.6	1,831	0.09%
2023/09/27	2.4	519.13	0.2	520.00	523.00	2.2	1,852	0.12%
2023/09/26	0	519.00	1.3	521.14	521.00	-1.3	1,874	-0.07%
2023/09/25	0.1	521.00	4.3	527.66	521.00	-4.2	1,881	-0.22%
2023/09/22	4.5	520.71	0.2	519.92	521.00	4.3	1,870	0.23%
2023/09/21	0	0.00	1	516.00	518.00	-1	1,882	-0.05%
2023/09/20	0	0.00	0	520.00	520.00	0	1,877	0.00%
2023/09/19	0.1	520.00	0.2	519.61	520.00	-0.2	1,880	-0.01%
2023/09/18	0	0.00	5.5	526.51	525.00	-5.5	1,903	-0.29%
2023/09/15	0.2	515.13	0.2	517.62	522.00	0	1,898	0.00%
2023/09/14	0	508.20	0.1	508.00	512.00	-0.1	1,870	0.00%
2023/09/13	0.1	505.22	4	509.75	506.00	-3.9	1,881	-0.21%
2023/09/12	0	509.80	7	510.33	514.00	-6.9	1,892	-0.37%
2023/09/11	1	502.00	0	0.00	500.00	1	1,896	0.05%
2023/09/08	0	500.00	7	502.71	502.00	-7	1,918	-0.36%
2023/09/07	5	502.00	5	502.00	502.00	0	1,945	0.00%
2023/09/06	5	505.57	5	501.00	505.00	0	1,973	0.00%
2023/09/05	5	508.00	3.4	505.41	508.00	1.6	1,979	0.08%
2023/09/04	10	504.00	12.5	499.37	497.50	-2.5	1,991	-0.13%
2023/09/01	1	503.94	29.2	498.71	499.50	-28.2	1,977	-1.43%
2023/08/31	0	0.00	2.4	486.59	485.00	-2.4	1,904	-0.13%
2023/08/30	0	0.00	2	486.00	482.50	-2	1,928	-0.10%
2023/08/29	0	477.00	0.8	477.00	479.00	-0.8	1,976	-0.04%
2023/08/28	0	0.00	6	479.05	478.00	-6	2,013	-0.30%
2023/08/25	0	467.50	0	0.00	470.00	0	2,122	0.00%
2023/08/24	0	470.50	0	0.00	471.50	0	2,210	0.00%
2023/08/23	0	0.00	1	471.00	470.50	-1	2,265	-0.04%
2023/08/22	0	0.00	0	464.50	466.00	0	2,359	0.00%
2023/08/21	0	0.00	0	458.50	456.50	0	2,419	0.00%
2023/08/17	1	457.00	0	0.00	457.00	1	2,495	0.04%
2023/08/16	1	450.48	0	447.50	448.50	1	2,520	0.04%
2023/08/15	2	458.00	1	453.00	453.00	1	2,548	0.04%
2023/08/14	6	459.25	0	0.00	457.00	6	2,577	0.23%
2023/08/11	0	0.00	6.1	470.55	470.00	-6.1	2,588	-0.23%
2023/08/10	0	0.00	2	467.25	467.00	-2	2,590	-0.08%
2023/08/09	0.1	468.50	1	469.00	465.50	-0.9	2,594	-0.03%
2023/08/08	0	0.00	0.3	465.00	463.50	-0.3	2,598	-0.01%
2023/08/07	1.1	465.18	1.1	466.52	468.00	0.1	2,609	0.00%
2023/08/04	0	0.00	1	464.50	464.00	-1	2,621	-0.04%
2023/08/02	0	465.52	1	462.50	463.00	-1	2,653	-0.04%
2023/07/31	12	463.92	0	0.00	459.50	12	2,652	0.45%
2023/07/28	0	0.00	2	468.50	471.50	-2	2,642	-0.08%
2023/07/27	1.2	455.34	0	0.00	456.00	1.2	2,603	0.05%
2023/07/26	10.3	449.63	0	0.00	449.50	10.3	2,598	0.40%
2023/07/25	2.4	461.58	0.1	462.00	461.50	2.3	2,565	0.09%
2023/07/24	8.1	460.34	0.2	465.00	457.50	7.9	2,572	0.31%
2023/07/21	7.6	475.41	1	482.33	473.50	6.6	2,539	0.26%
2023/07/20	1	485.01	0	0.00	485.00	1	2,540	0.04%
2023/07/19	5	485.51	0	0.00	486.00	5	2,551	0.20%
2023/07/18	4.2	493.35	1	493.00	489.00	3.2	2,621	0.12%
2023/07/17	1.2	500.00	3.1	502.18	503.00	-1.9	2,606	-0.07%
2023/07/14	0.2	494.50	3	495.00	495.50	-2.8	2,601	-0.11%
2023/07/13	0	497.00	0	0.00	491.00	0	2,614	0.00%
2023/07/12	0	0.00	2	494.74	497.00	-2	2,614	-0.08%
2023/07/11	5	495.00	5.8	496.16	496.50	-0.8	2,667	-0.03%
2023/07/10	0	488.00	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0	486.50	1	486.50	491.50	-1	2,763	-0.04%
2023/07/06	1	490.50	1	490.50	489.00	0	2,755	0.00%
2023/07/05	5.9	493.46	5	489.10	487.50	0.9	2,786	0.03%
2023/07/04	4	498.25	4	497.88	497.50	0	2,763	0.00%
2023/07/03	3	497.67	3.4	498.02	499.50	-0.4	2,747	-0.02%
2023/06/30	0	492.50	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0.1	491.45	0	0.00	495.00	0.1	2,752	0.00%
2023/06/28	1.2	489.63	0	0.00	488.00	1.2	2,753	0.04%
2023/06/27	2.1	486.26	1	483.50	487.00	1.1	2,787	0.04%
2023/06/26	4	486.88	0.1	489.00	486.00	4	2,801	0.14%
2023/06/21	2.1	492.09	1	495.00	491.00	1.1	2,822	0.04%
2023/06/20	0.2	497.67	0	0.00	496.00	0.2	2,833	0.01%
2023/06/19	1	500.00	0	501.00	498.00	1	2,844	0.03%
2023/06/16	2.1	509.35	1	511.00	506.00	1.1	2,851	0.04%
2023/06/15	1	511.00	1.1	504.39	510.00	-0.1	2,843	0.00%
2023/06/14	0	0.00	3	497.50	499.50	-3	2,833	-0.11%
2023/06/13	0	0.00	0.1	495.55	495.00	-0.1	2,851	0.00%
2023/06/12	1.3	489.22	2.1	488.14	488.00	-0.8	2,910	-0.03%
2023/06/09	3	493.50	0	0.00	492.50	3	2,944	0.10%
2023/06/08	3.6	497.40	1	494.00	494.00	2.6	2,967	0.09%
2023/06/07	6.2	504.49	1.3	503.00	504.00	4.9	3,005	0.16%
2023/06/06	1.1	504.91	2.8	509.03	502.00	-1.7	3,017	-0.06%
2023/06/05	1.7	516.41	5.3	512.71	519.00	-3.6	2,987	-0.12%
2023/06/02	3.5	504.71	3.2	506.53	506.00	0.3	2,963	0.01%
2023/06/01	3.2	501.02	0	0.00	500.00	3.2	2,944	0.11%
2023/05/31	3.2	501.32	6	503.17	508.00	-2.8	2,953	-0.09%
2023/05/30	3.2	495.92	0.3	498.67	496.00	2.9	2,868	0.10%
2023/05/29	0.6	505.98	3.1	506.61	508.00	-2.5	2,835	-0.09%
2023/05/26	1.3	499.46	0.1	508.00	502.00	1.3	2,797	0.04%
2023/05/25	3	491.50	13	496.12	507.00	-10	2,742	-0.36%
2023/05/24	5	492.50	2	489.50	492.50	3	2,711	0.11%
2023/05/23	0.4	494.69	0	0.00	493.50	0.4	2,689	0.01%
2023/05/22	9.1	488.14	2	490.50	493.00	7.1	2,684	0.27%
2023/05/19	7	500.93	2.5	497.53	495.50	4.5	2,674	0.17%
2023/05/18	2.1	497.36	4	499.00	500.00	-1.9	2,777	-0.07%
2023/05/17	0.3	491.33	3.1	488.07	488.50	-2.8	2,793	-0.10%
2023/05/16	3.3	491.31	7	493.43	491.00	-3.7	2,854	-0.13%
2023/05/15	7.2	488.34	1.3	491.89	488.00	5.9	2,865	0.20%
2023/05/12	3.3	492.62	4	496.14	496.00	-0.7	2,884	-0.03%
2023/05/11	3.3	492.62	4	496.14	490.00	-0.7	2,961	-0.02%
2023/05/10	3	494.83	2.1	495.50	494.50	0.9	2,965	0.03%
2023/05/09	6.2	498.72	0.9	499.40	500.00	5.3	2,957	0.18%
2023/05/08	1.3	511.05	1	504.00	504.00	0.3	2,943	0.01%
2023/05/05	2.2	500.23	7	506.43	506.00	-4.8	2,957	-0.16%
2023/05/04	4	490.27	0	0.00	493.50	4	2,967	0.14%
2023/05/03	2.1	494.83	1	497.99	498.00	1	2,986	0.03%
2023/05/02	0.1	501.98	2	502.50	502.00	-1.9	3,036	-0.06%
2023/04/28	2	497.75	0.1	498.00	496.00	2	3,122	0.06%
2023/04/27	1.2	488.36	1	491.01	492.00	0.2	3,153	0.00%
2023/04/26	2	491.27	3	492.33	495.00	-1	3,150	-0.03%
2023/04/25	5.1	494.41	0	0.00	490.50	5.1	3,155	0.16%
2023/04/24	4.2	501.65	3	499.67	507.00	1.2	3,135	0.04%
2023/04/21	14.7	504.08	3	503.33	495.50	11.7	3,149	0.37%
2023/04/20	2.1	525.87	3	522.67	518.00	-0.9	3,144	-0.03%
2023/04/19	2	535.00	0	0.00	535.00	2	3,233	0.06%
2023/04/18	0	540.33	1.5	539.40	538.00	-1.5	3,290	-0.05%
2023/04/17	2	549.17	1	552.00	542.00	1	3,321	0.03%
2023/04/14	0.5	547.20	1.2	551.30	553.00	-0.7	3,301	-0.02%
2023/04/13	0	543.00	0.2	543.47	542.00	-0.2	3,262	0.00%
2023/04/12	0	532.00	1.1	538.40	542.00	-1.1	3,214	-0.04%
2023/04/11	1.7	528.51	1	527.00	527.00	0.7	3,148	0.02%
2023/04/10	0.5	528.00	4.2	527.25	530.00	-3.7	3,136	-0.12%
2023/04/07	0.2	518.92	0	0.00	516.00	0.2	3,105	0.01%
2023/04/06	0.1	521.00	0	520.00	520.00	0.1	3,098	0.00%
2023/03/31	3	530.32	5.1	532.18	529.00	-2.1	3,095	-0.07%
2023/03/30	1	519.02	0.5	520.43	520.00	0.5	3,086	0.02%
2023/03/29	1	531.58	1.3	526.62	520.00	-0.3	3,103	-0.01%
2023/03/28	1.1	530.75	2.2	532.36	531.00	-1.1	3,146	-0.04%
2023/03/27	0	0.00	1.3	525.28	533.00	-1.3	3,138	-0.04%
2023/03/24	2.2	522.68	3.5	525.81	527.00	-1.3	3,153	-0.04%
2023/03/23	0	513.50	1	516.00	517.00	-1	3,147	-0.03%
2023/03/22	1.8	507.06	0	0.00	505.00	1.8	3,139	0.06%
2023/03/21	0.2	505.39	0	0.00	505.00	0.2	3,160	0.01%
2023/03/20	1	499.99	0	497.00	500.00	1	3,157	0.03%
2023/03/17	1.1	487.85	1	492.00	496.00	0.1	3,177	0.00%
2023/03/16	1.2	485.15	0	0.00	486.50	1.2	3,182	0.04%
2023/03/15	4.6	498.76	2.4	499.75	492.00	2.2	3,179	0.07%
2023/03/14	1.1	505.79	0.3	509.00	505.00	0.8	3,132	0.03%
2023/03/13	0.9	513.20	0	521.00	519.00	0.8	3,134	0.03%
2023/03/10	2.1	525.85	0	0.00	518.00	2.1	3,165	0.07%
2023/03/09	2.1	547.93	1	541.00	541.00	1.1	3,173	0.03%
2023/03/08	1	551.99	1	552.00	550.00	-0.1	3,208	0.00%
2023/03/07	0.2	554.74	2.1	559.00	559.00	-1.9	3,204	-0.06%
2023/03/06	2.4	549.96	0.4	551.13	557.00	2	3,199	0.06%
2023/03/03	1.5	538.72	2	542.00	539.00	-0.5	3,168	-0.02%
2023/03/02	4.1	538.17	2	531.55	531.00	2.1	3,150	0.07%
2023/03/01	2	532.04	2	534.03	538.00	0	3,141	0.00%
2023/02/24	0.8	540.22	0	539.00	538.00	0.8	3,104	0.03%
2023/02/23	0.1	540.00	0.1	542.41	543.00	-0.1	3,113	0.00%
2023/02/22	2.1	547.34	0	0.00	541.00	2.1	3,120	0.07%
2023/02/21	0	558.85	3	558.00	560.00	-3	3,121	-0.09%
2023/02/20	1.1	568.05	0.1	570.32	561.00	1	3,188	0.03%
2023/02/17	1.1	565.35	3.4	571.54	569.00	-2.3	3,234	-0.07%
2023/02/16	1.3	573.54	7.1	573.49	575.00	-5.8	3,252	-0.18%
2023/02/15	4.2	540.77	2.2	542.82	545.00	2	3,223	0.06%
2023/02/14	0.1	521.00	1.3	538.66	540.00	-1.2	3,220	-0.04%
2023/02/10	2.2	508.55	1	513.00	516.00	1.2	3,293	0.04%
2023/02/09	2.2	507.78	1.1	510.75	511.00	1.1	3,308	0.03%
2023/02/08	1	530.00	1	532.00	531.00	0	3,286	0.00%
2023/02/07	2.1	531.00	1	529.00	529.00	1.1	3,329	0.03%
2023/02/06	0	0.00	0	533.00	533.00	0	3,371	0.00%
2023/02/03	0	541.14	0	540.00	540.00	0	3,427	0.00%
2023/02/02	0.1	539.82	0.9	538.52	541.00	-0.8	3,458	-0.02%
2023/02/01	1.5	538.55	0.2	536.50	540.00	1.3	3,470	0.04%
2023/01/31	1	539.00	2.8	538.98	540.00	-1.8	3,468	-0.05%
2023/01/30	3.2	530.42	2.2	532.26	532.00	1	3,436	0.03%
2023/01/17	1.1	514.90	3.2	518.36	519.00	-2.1	3,372	-0.06%
2023/01/16	1.2	512.00	0	513.00	513.00	1.2	3,347	0.04%
2023/01/13	7	520.13	10.3	515.19	514.00	-3.3	3,380	-0.10%
2023/01/12	2.1	526.86	1.4	520.84	520.00	0.7	3,399	0.02%
2023/01/11	3.1	528.89	2.1	528.95	528.00	1	3,430	0.03%
2023/01/10	0	531.95	2.6	532.32	535.00	-2.6	3,429	-0.07%
2023/01/09	2	512.00	5.6	519.26	525.00	-3.6	3,404	-0.11%
2023/01/06	3	491.33	2.4	495.13	496.00	0.6	3,316	0.02%
2023/01/05	6.2	475.93	8.1	482.95	485.50	-1.9	3,296	-0.06%
2023/01/04	0	0.00	3	468.00	465.00	-3	3,310	-0.09%
2023/01/03	0	0.00	3	451.83	465.50	-3	3,399	-0.09%
2022/12/29	0	456.00	0	0.00	455.50	0	3,424	0.00%
2022/12/28	3	459.00	0.1	458.00	458.00	2.9	3,456	0.08%
2022/12/27	2	467.73	2	472.00	464.50	0	3,470	0.00%
2022/12/26	1	462.50	0	0.00	462.50	1	3,473	0.03%
2022/12/23	1	457.01	1	459.50	460.00	0	3,489	0.00%
2022/12/22	0	0.00	1	462.07	466.50	-1	3,506	-0.03%
2022/12/21	2.1	459.94	3.2	454.89	454.50	-1.1	3,514	-0.03%
2022/12/20	3.2	464.99	2	464.46	455.50	1.2	3,547	0.03%
2022/12/19	1.1	483.60	1	482.50	472.00	0.1	3,539	0.00%
2022/12/16	1.3	482.57	0	485.00	480.50	1.3	3,536	0.04%
2022/12/15	5	491.51	8.6	494.26	495.00	-3.5	3,506	-0.10%
2022/12/14	1.2	481.63	1	481.00	486.00	0.2	3,532	0.01%
2022/12/13	8.1	482.98	0.2	478.00	474.00	7.8	3,606	0.22%
2022/12/12	0.1	478.44	0	0.00	485.50	0.1	3,583	0.00%
2022/12/09	2.1	482.41	0.1	485.20	479.00	2	3,600	0.05%
2022/12/08	1.2	479.71	7.8	477.79	478.50	-6.6	3,599	-0.18%
2022/12/07	0.1	484.00	2	479.75	484.50	-1.9	3,592	-0.05%
2022/12/06	1.4	497.96	3.9	497.73	491.00	-2.5	3,580	-0.07%
2022/12/05	3.3	500.69	2	505.47	502.00	1.2	3,582	0.03%
2022/12/02	2.1	485.35	6.5	487.66	489.50	-4.4	3,542	-0.12%
2022/12/01	4.7	476.55	9.4	474.53	473.00	-4.7	3,544	-0.13%
2022/11/30	1	460.50	3.1	447.49	463.00	-2.1	3,479	-0.06%
2022/11/29	2.3	439.34	2	437.00	438.00	0.3	3,419	0.01%
2022/11/28	0	439.25	0	0.00	437.50	0	3,412	0.00%
2022/11/25	0	0.00	0.4	447.48	445.00	-0.4	3,397	-0.01%
2022/11/24	1	453.00	1	451.00	452.00	0	3,392	0.00%
2022/11/23	0.1	452.09	0.8	449.00	449.00	-0.7	3,382	-0.02%
2022/11/22	0.4	457.87	1	454.50	458.00	-0.6	3,373	-0.02%
2022/11/21	0	0.00	3	461.00	454.00	-3	3,392	-0.09%
2022/11/18	3.3	459.55	0	0.00	453.50	3.3	3,373	0.10%
2022/11/17	1	462.02	1.8	464.56	466.00	-0.8	3,349	-0.02%
2022/11/16	2	456.00	3	460.83	461.00	-1	3,355	-0.03%
2022/11/15	1	447.00	12.2	452.74	455.00	-11.2	3,294	-0.34%
2022/11/14	6	440.42	1.1	440.95	439.50	4.9	3,241	0.15%
2022/11/11	2	445.00	10.2	446.27	445.50	-8.2	3,187	-0.26%
2022/11/10	2	419.75	2	418.50	421.50	0	3,081	0.00%
2022/11/09	2.5	407.12	21.4	416.27	424.00	-18.8	3,065	-0.61%
2022/11/08	8	389.58	12.1	396.02	393.50	-4.1	3,012	-0.14%
2022/11/07	4.1	386.99	2.8	382.55	382.00	1.3	2,984	0.04%
2022/11/04	2	386.75	2.1	389.88	389.50	-0.1	2,986	0.00%
2022/11/03	0	387.00	3.1	389.48	389.50	-3.1	2,937	-0.10%
2022/11/02	2.2	378.55	2	378.25	381.50	0.2	2,891	0.01%
2022/11/01	3.2	369.96	4.2	372.02	379.00	-1	2,863	-0.03%
2022/10/31	3	352.83	3.5	354.87	367.00	-0.5	2,807	-0.02%
2022/10/19	1	268.55	1.4	270.13	268.00	-0.4	2,763	-0.01%
2022/10/18	2.1	282.91	0.1	280.00	278.50	2	2,727	0.07%
2022/10/17	1.3	277.15	1	278.50	278.50	0.3	2,718	0.01%
2022/10/14	1	276.50	1	279.00	277.50	0	2,742	0.00%
2022/10/13	1.2	270.77	2	263.75	264.00	-0.8	2,756	-0.03%
2022/10/11	0.2	275.00	5	277.80	272.50	-4.8	2,742	-0.17%
2022/10/07	1	289.01	0	0.00	287.00	1	2,735	0.04%
2022/10/06	0	294.50	0	0.00	294.50	0	2,719	0.00%
2022/10/05	2.1	294.95	3	299.17	297.50	-0.9	2,752	-0.03%
2022/10/04	6	287.16	6	287.50	287.50	0	2,772	0.00%
2022/10/03	0	0.00	0.9	279.22	281.00	-0.9	2,786	-0.03%
2022/09/30	1	263.50	3	266.17	269.00	-2	2,830	-0.07%
2022/09/29	4.3	276.67	3	275.67	271.00	1.3	2,818	0.04%
2022/09/28	2	290.24	0	0.00	285.00	2	2,767	0.07%
2022/09/26	0	301.67	0	0.00	297.00	0	2,853	0.00%
2022/09/23	1	320.50	1	315.50	315.50	0	2,928	0.00%
2022/09/22	0	0.00	1.4	322.86	322.50	-1.4	2,962	-0.05%
2022/09/21	6	329.25	1	327.00	327.50	5	2,977	0.17%
2022/09/20	5	330.50	1	333.50	333.50	4	2,976	0.13%
2022/09/19	0	0.00	5	339.00	335.50	-5	2,983	-0.17%
2022/09/16	1	334.00	1.5	334.83	332.00	-0.5	2,991	-0.02%
2022/09/15	11	328.73	16.2	334.98	338.00	-5.2	2,977	-0.17%
2022/09/14	1.1	321.17	0	0.00	325.00	1.1	2,956	0.04%
2022/09/13	0	0.00	0.4	333.19	333.00	-0.4	2,951	-0.01%
2022/09/12	6	335.17	0	0.00	333.00	6	2,987	0.20%
2022/09/08	1.1	332.40	25	332.04	335.00	-24	2,968	-0.81%
2022/09/07	2	316.00	0	0.00	316.00	2	2,901	0.07%
2022/09/06	0	0.00	0	314.00	316.00	0	2,909	0.00%
2022/09/05	0.1	308.50	4	308.25	308.50	-3.9	2,920	-0.13%
2022/09/02	1.1	317.09	0	0.00	312.50	1.1	2,913	0.04%
2022/09/01	7	321.36	0	0.00	317.00	7	2,885	0.24%
2022/08/31	1.1	319.36	4	323.88	328.50	-2.9	2,863	-0.10%
2022/08/30	1	318.01	1	317.50	317.50	0	2,851	0.00%
2022/08/29	9.2	317.80	2	314.75	317.50	7.2	2,832	0.25%
2022/08/26	0	0.00	2	331.75	332.00	-2	2,781	-0.07%
2022/08/25	1	325.00	0	0.00	326.00	1	2,770	0.04%
2022/08/24	0	0.00	1	324.50	324.00	-1	2,780	-0.04%
2022/08/23	1	323.50	1	323.50	324.00	0	2,838	0.00%
2022/08/22	1	327.00	1	327.00	327.00	0	2,845	0.00%
2022/08/19	3	331.50	2	331.00	332.00	1	2,847	0.04%
2022/08/18	2	324.76	1	326.00	327.50	1	2,833	0.04%
2022/08/17	0.3	328.62	0	330.00	329.00	0.3	2,822	0.01%
2022/08/16	0.4	332.75	5	332.50	332.50	-4.6	2,801	-0.16%
2022/08/15	2	330.50	1	334.50	334.50	1	2,800	0.04%
2022/08/12	2.1	325.39	0	327.50	330.00	2.1	2,799	0.07%
2022/08/11	2	324.25	1	326.50	326.50	1	2,769	0.04%
2022/08/10	1.2	320.42	1	318.50	319.00	0.2	2,773	0.01%
2022/08/05	0.1	323.00	1	323.00	323.00	-1	2,818	-0.03%
2022/08/04	4.1	317.80	4.1	316.07	317.00	-0.1	2,824	0.00%
2022/08/03	0.1	326.00	0.1	328.00	326.50	0	2,773	0.00%
2022/08/02	1	330.00	1	325.50	325.50	0	2,804	0.00%
2022/08/01	1.2	338.50	2	339.25	341.00	-0.8	2,776	-0.03%
2022/07/29	2	344.50	0.1	342.96	342.00	1.9	2,789	0.07%
2022/07/28	1	344.00	0	0.00	340.50	1	2,792	0.04%
2022/07/27	1	336.00	1	336.50	342.50	0	2,786	0.00%
2022/07/26	1	336.50	1	336.00	336.50	0	2,779	0.00%
2022/07/25	0	0.00	2.3	335.46	337.00	-2.3	2,806	-0.08%
2022/07/22	6	334.25	1	333.52	333.50	5	2,810	0.18%
2022/07/21	0	0.00	1.3	329.40	336.50	-1.3	2,826	-0.05%
2022/07/20	5	323.00	3.1	325.08	322.50	1.9	2,791	0.07%
2022/07/19	0	0.00	2	325.00	326.00	-2	2,770	-0.07%
2022/07/18	2	323.00	0.2	323.06	326.50	1.8	2,759	0.07%
2022/07/15	2	318.75	0.2	321.67	318.50	1.9	2,725	0.07%
2022/07/14	0	0.00	3	315.50	320.00	-3	2,711	-0.11%
2022/07/13	18.1	318.17	12.1	319.11	318.00	5.9	2,698	0.22%
2022/07/12	16.1	311.37	5.2	310.63	309.00	10.8	2,648	0.41%
2022/07/11	5	300.60	1	305.48	304.00	4	2,589	0.15%
2022/07/08	1.2	315.82	5	308.20	308.50	-3.8	2,561	-0.15%
2022/07/07	1.1	288.12	1	290.00	291.00	0.1	2,477	0.00%
2022/07/06	0	0.00	1	282.00	280.00	-1	2,465	-0.04%
2022/07/05	5	285.31	3.1	289.52	284.50	1.9	2,455	0.08%
2022/07/04	3.1	281.45	3.4	280.50	278.00	-0.3	2,403	-0.01%
2022/07/01	2.2	292.29	7	293.50	282.00	-4.8	2,373	-0.20%
2022/06/30	4.1	312.28	5	311.40	308.00	-0.9	2,292	-0.04%
2022/06/29	0	0.00	5	322.00	325.00	-5	2,259	-0.22%
2022/06/28	0	0.00	2	329.00	332.00	-2	2,242	-0.09%
2022/06/27	2.1	336.71	3	336.83	341.50	-0.9	2,254	-0.04%
2022/06/24	3	331.00	2	330.50	328.00	1	2,231	0.04%
2022/06/23	4	329.38	6	330.25	331.50	-2	2,215	-0.09%
2022/06/22	6.2	342.88	1	342.50	335.50	5.2	2,187	0.24%
2022/06/21	1	343.50	1	349.50	353.00	0	2,166	0.00%
2022/06/20	2	344.50	9	342.56	342.00	-7	2,165	-0.32%
2022/06/17	3.2	355.93	7.6	354.14	354.00	-4.4	2,161	-0.20%
2022/06/16	1	386.00	0	379.50	368.00	1	2,151	0.05%
2022/06/15	2	379.75	1	383.00	383.50	1	2,264	0.04%
2022/06/14	15	376.40	1	376.00	377.00	14	2,317	0.60%
2022/06/13	6.1	387.22	1.1	385.29	384.00	5.1	2,303	0.22%
2022/06/09	0	0.00	0.1	403.04	405.00	-0.1	2,318	-0.01%
2022/06/08	3.7	409.31	1	405.50	403.00	2.7	2,314	0.12%
2022/06/07	1.1	409.32	6	407.34	407.00	-4.9	2,320	-0.21%
2022/06/06	0	0.00	3.3	407.20	410.50	-3.3	2,346	-0.14%
2022/06/02	1.1	401.60	4.1	406.81	407.00	-3.1	2,374	-0.13%
2022/06/01	0.1	404.50	1	405.50	405.00	-0.9	2,432	-0.04%
2022/05/31	3	396.67	2.1	402.79	405.00	0.9	2,444	0.04%
2022/05/30	4	398.38	1	399.50	399.50	3	2,397	0.13%
2022/05/27	1.1	392.89	2	392.00	393.00	-0.9	2,401	-0.04%
2022/05/26	1	387.50	0	0.00	385.50	1	2,443	0.04%
2022/05/25	1	383.50	1	388.00	387.50	0	2,482	0.00%
2022/05/24	2.2	387.07	2	383.00	382.00	0.2	2,548	0.01%
2022/05/23	0	0.00	2	397.50	390.00	-2	2,586	-0.08%
2022/05/20	1	397.50	0.1	399.50	395.00	0.9	2,622	0.04%
2022/05/19	1	394.41	1	398.00	398.00	0	2,634	0.00%
2022/05/18	5	403.00	0	0.00	401.00	5	2,643	0.19%
2022/05/17	0	0.00	4	393.25	397.00	-4	2,639	-0.15%
2022/05/16	0	383.00	5	387.60	381.50	-5	2,623	-0.19%
2022/05/13	2.1	383.00	3	383.33	383.00	-1	2,612	-0.04%
2022/05/12	5.4	385.05	4	385.13	378.00	1.4	2,629	0.05%
2022/05/11	0.1	391.00	0	0.00	392.00	0.1	2,631	0.00%
2022/05/10	2.1	393.54	0.1	390.50	392.50	2	2,684	0.08%
2022/05/09	1.5	400.22	0.4	400.63	398.50	1.1	2,651	0.04%
2022/05/06	1.1	408.05	0.2	408.50	408.00	0.9	2,664	0.03%
2022/05/05	1	417.95	0.1	415.00	417.00	0.9	2,680	0.03%
2022/05/04	0.1	407.00	0	0.00	408.50	0.1	2,693	0.00%
2022/05/03	0.1	402.00	1	409.00	406.50	-0.9	2,731	-0.03%
2022/04/29	4.1	402.57	13	406.00	404.50	-8.9	2,759	-0.32%
2022/04/28	0.2	405.86	1	402.50	405.00	-0.8	2,788	-0.03%
2022/04/27	1.1	395.33	1	406.00	407.00	0.1	2,815	0.00%
2022/04/26	0.1	397.45	4	397.13	399.00	-3.9	2,847	-0.14%
2022/04/25	2.1	394.28	0	0.00	393.50	2.1	2,931	0.07%
2022/04/22	0.1	405.50	2	404.50	405.50	-2	2,949	-0.07%
2022/04/21	0	0.00	1	412.99	412.50	-1	3,014	-0.03%
2022/04/20	0	413.91	1	413.50	409.50	-1	3,062	-0.03%
2022/04/19	0.2	411.48	2.1	412.73	413.00	-1.8	3,081	-0.06%
2022/04/15	1	399.50	3.2	404.03	405.00	-2.2	3,190	-0.07%
2022/04/14	1	404.50	0	0.00	406.00	1	3,274	0.03%
2022/04/13	1	397.00	1	397.00	401.00	0	3,356	0.00%
2022/04/12	1.2	393.15	2	393.00	393.00	-0.9	3,491	-0.02%
2022/04/11	3.1	399.59	2.1	398.90	398.00	0.9	3,799	0.02%
2022/04/08	5	413.40	1	413.00	413.00	4	3,859	0.10%
2022/04/07	4	413.00	2	410.35	409.00	2	3,871	0.05%
2022/04/06	2	421.25	1.1	420.74	423.50	0.9	3,865	0.02%
2022/04/01	0	0.00	2.1	425.34	426.00	-2.1	3,930	-0.05%
2022/03/31	8	440.75	5	437.60	434.00	3	3,953	0.08%
2022/03/30	7.1	439.41	5.2	438.40	440.00	1.8	3,984	0.05%
2022/03/29	1.2	432.25	1	428.00	429.50	0.2	4,017	0.00%
2022/03/28	1.1	424.32	1	425.00	431.50	0.1	4,080	0.00%
2022/03/25	0	431.50	0	0.00	430.50	0	4,082	0.00%
2022/03/24	0	0.00	0.2	430.19	433.00	-0.2	4,076	-0.01%
2022/03/23	0.1	434.70	0.3	433.59	433.00	-0.1	4,085	0.00%
2022/03/22	3.3	425.55	7.1	424.76	432.00	-3.8	4,078	-0.09%
2022/03/21	9.3	420.40	8.1	420.78	418.50	1.2	4,040	0.03%
2022/03/18	9.7	420.59	7.5	424.90	423.50	2.2	4,022	0.06%
2022/03/17	0.1	444.50	5.2	438.38	445.50	-5.1	3,898	-0.13%
2022/03/16	8.1	420.31	1	418.50	417.50	7.1	3,845	0.19%
2022/03/15	2	421.82	2	422.25	420.00	0	3,842	0.00%
2022/03/14	2.1	435.24	1	439.50	436.00	1.1	3,836	0.03%
2022/03/11	0	0.00	3.1	432.75	434.00	-3.1	3,873	-0.08%
2022/03/10	10.2	434.47	1.1	435.98	436.00	9.2	3,901	0.23%
2022/03/09	1.1	422.25	0	0.00	423.50	1.1	3,908	0.03%
2022/03/08	2.3	416.26	1.1	418.22	414.50	1.2	3,907	0.03%
2022/03/07	4.2	430.36	1	427.07	427.00	3.2	3,897	0.08%
2022/03/04	5.5	450.80	7.1	452.66	450.50	-1.6	3,893	-0.04%
2022/03/03	4	461.25	7	464.71	459.50	-3	3,924	-0.08%
2022/03/02	2	458.50	4	460.63	462.50	-2	3,956	-0.05%
2022/03/01	5.1	458.53	2	463.00	465.00	3.1	3,973	0.08%
2022/02/25	7	447.22	6	448.17	451.50	1	3,971	0.03%
2022/02/24	5	453.61	4.1	450.56	448.00	0.9	3,958	0.02%
2022/02/23	5.1	464.02	1.3	470.46	463.50	3.9	3,927	0.10%
2022/02/22	2	468.27	3	467.67	469.50	-1	3,930	-0.02%
2022/02/21	2	470.53	5	474.30	479.50	-3	3,963	-0.08%
2022/02/18	1	461.62	4	471.39	473.00	-3	4,013	-0.08%
2022/02/17	3.1	471.40	3	471.50	467.50	0.1	4,028	0.00%
2022/02/16	0.2	470.16	2	472.50	472.50	-1.8	4,053	-0.05%
2022/02/15	2.1	467.26	0	0.00	464.50	2.1	4,054	0.05%
2022/02/14	3.7	467.94	0.2	468.00	464.00	3.6	4,050	0.09%
2022/02/11	0	483.50	2	479.00	482.00	-2	4,043	-0.05%
2022/02/10	2	472.57	20.1	474.31	489.50	-18	4,046	-0.45%
2022/02/09	14	464.54	18.6	462.98	466.00	-4.6	4,002	-0.12%
2022/02/08	1.1	457.73	1.2	457.22	456.50	-0.1	4,004	0.00%
2022/02/07	3.1	452.55	2	453.50	454.00	1.1	4,000	0.03%
2022/01/26	10.1	455.97	1	458.00	459.00	9.1	4,047	0.22%
2022/01/25	12	458.25	3	455.33	451.00	9	4,146	0.22%
2022/01/24	2.1	461.12	9	462.67	463.00	-6.9	4,130	-0.17%
2022/01/21	3.7	470.34	1.1	468.59	469.50	2.6	4,123	0.06%
2022/01/20	4	482.89	4	482.00	481.50	0	4,162	0.00%
2022/01/19	5	490.20	1.1	490.10	487.50	3.9	4,149	0.09%
2022/01/18	23	504.09	19.2	512.97	502.00	3.9	4,118	0.09%
2022/01/17	3.1	493.92	2	499.50	501.00	1.1	4,049	0.03%
2022/01/14	6.1	486.37	6.2	488.79	492.00	-0.2	4,047	0.00%
2022/01/13	20.1	499.43	1.1	499.98	498.00	19	4,035	0.47%
2022/01/12	1	507.94	12.2	506.80	510.00	-11.2	4,026	-0.28%
2022/01/11	10.3	510.01	2.4	505.67	501.00	7.8	4,009	0.20%
2022/01/10	4.7	520.66	5.1	517.28	519.00	-0.5	3,956	-0.01%
2022/01/07	14.8	519.41	18.4	518.50	515.00	-3.6	3,941	-0.09%
2022/01/06	6.1	523.82	3.6	524.41	523.00	2.5	3,850	0.07%
2022/01/05	7.3	529.76	7.3	531.36	535.00	0	3,789	0.00%
2022/01/04	4.1	525.24	20.5	516.95	533.00	-16.4	3,671	-0.45%
2022/01/03	1.1	480.48	9.3	489.52	491.00	-8.2	3,353	-0.24%
2021/12/30	1	476.00	1	482.00	479.50	0	3,300	0.00%
2021/12/29	2	472.75	2	474.51	474.00	0	3,332	0.00%
2021/12/28	3.1	479.03	2	480.24	478.00	1.1	3,367	0.03%
2021/12/27	0	0.00	7.2	480.87	481.50	-7.2	3,348	-0.22%
2021/12/24	0.1	476.59	2	474.01	473.00	-2	3,395	-0.06%
2021/12/23	3	472.52	6	473.34	476.00	-3	3,393	-0.09%
2021/12/22	5	463.24	11.1	467.53	469.50	-6	3,393	-0.18%
2021/12/21	0	0.00	0	454.50	455.00	0	3,368	0.00%
2021/12/17	4.1	452.10	0	0.00	447.00	4.1	3,378	0.12%
2021/12/16	5	452.60	1	451.00	451.00	4	3,379	0.12%
2021/12/15	2	451.75	2	454.25	450.50	0	3,400	0.00%
2021/12/14	2	452.00	0.1	450.50	448.50	2	3,425	0.06%
2021/12/13	0	0.00	0.1	456.67	456.50	-0.1	3,448	0.00%
2021/12/10	1.4	448.40	0.2	449.50	447.50	1.2	3,480	0.03%
2021/12/09	0.1	455.00	0	0.00	453.50	0.1	3,497	0.00%
2021/12/08	2	454.50	1	455.50	454.50	1	3,501	0.03%
2021/12/07	1.2	458.17	0	0.00	456.00	1.2	3,505	0.03%
2021/12/06	3.3	467.00	16.1	468.91	465.00	-12.8	3,491	-0.37%
2021/12/03	2	469.77	0	0.00	472.50	2	3,533	0.06%
2021/12/02	3	464.50	0.1	464.75	465.00	3	3,524	0.08%
2021/12/01	2	461.99	2	465.43	465.00	0	3,536	0.00%
2021/11/30	4.2	463.81	2	465.45	456.50	2.2	3,534	0.06%
2021/11/29	8	448.64	12	454.79	459.50	-4	3,527	-0.11%
2021/11/26	3.1	455.12	1.1	463.33	452.00	1.9	3,537	0.05%
2021/11/25	0.1	470.00	0.1	470.30	465.00	0	3,565	0.00%
2021/11/24	0.1	462.72	1.1	462.68	468.00	-1	3,593	-0.03%
2021/11/23	0.1	461.30	3	460.83	463.00	-3	3,634	-0.08%
2021/11/22	3	463.67	5.1	463.82	466.00	-2.1	3,701	-0.06%
2021/11/19	3	459.50	2	461.99	463.00	1	3,720	0.03%
2021/11/18	5	455.10	5	454.40	456.00	0	3,746	0.00%
2021/11/17	5.2	445.24	3	441.98	448.00	2.2	3,775	0.06%
2021/11/16	1.1	437.29	3	436.83	436.50	-1.9	3,871	-0.05%
2021/11/15	6	439.92	6	439.98	442.00	0	4,120	0.00%
2021/11/12	2.2	433.07	2	433.75	429.50	0.1	4,155	0.00%
2021/11/11	1	427.50	2	429.01	429.50	-1	4,196	-0.02%
2021/11/10	3	428.33	2	430.26	430.00	1	4,274	0.02%
2021/11/09	2.1	425.12	4.1	428.19	429.00	-2	4,380	-0.04%
2021/11/08	4	418.50	0	0.00	419.00	4	4,358	0.09%
2021/11/05	2.2	423.88	5	423.80	425.50	-2.9	4,396	-0.07%
2021/11/04	0	0.00	0	424.67	423.00	0	4,430	0.00%
2021/11/03	3.1	420.84	10.2	420.18	422.50	-7.1	4,458	-0.16%
2021/11/02	17.4	417.36	5.6	412.49	410.00	11.7	4,405	0.27%
2021/11/01	1.5	429.00	1	429.00	427.00	0.5	4,322	0.01%
2021/10/29	6	437.92	7	437.50	434.00	-1	4,311	-0.02%
2021/10/28	4.2	441.33	2	439.25	438.50	2.2	4,310	0.05%
2021/10/27	2	429.23	2	426.50	430.50	0	4,235	0.00%
2021/10/26	1.1	427.12	1	427.50	427.50	0.1	4,261	0.00%
2021/10/25	4.1	424.76	7	423.49	427.00	-3	4,254	-0.07%
2021/10/22	4	418.88	0	0.00	421.50	4	4,333	0.09%
2021/10/21	5.1	417.85	9.1	425.07	419.50	-4	4,442	-0.09%
2021/10/20	0	0.00	0.6	425.16	426.00	-0.6	4,495	-0.01%
2021/10/19	1	419.50	1.1	415.72	419.00	-0.1	4,510	0.00%
2021/10/18	4.1	411.39	1.1	413.17	410.50	3	4,589	0.07%
2021/10/15	2	410.00	6.2	414.74	417.00	-4.2	4,678	-0.09%
2021/10/14	2	404.52	3.1	407.19	405.50	-1.1	4,697	-0.02%
2021/10/13	4.1	407.68	12	401.13	402.00	-7.9	4,753	-0.17%
2021/10/12	8.1	411.47	8.2	413.54	414.00	-0.1	4,751	0.00%
2021/10/08	6	413.50	16	415.04	410.00	-10	4,767	-0.21%
2021/10/07	1.3	409.72	3	411.38	415.50	-1.8	4,774	-0.04%
2021/10/06	10.3	405.58	9	408.00	403.00	1.3	4,785	0.03%
2021/10/05	1.3	410.76	2	405.50	417.00	-0.7	4,777	-0.01%
2021/10/04	3.1	410.98	5	416.16	409.50	-1.9	4,776	-0.04%
2021/10/01	9.4	424.14	16.2	420.38	418.00	-6.8	4,818	-0.14%
2021/09/30	2	441.00	2	444.25	442.50	0	4,943	0.00%
2021/09/29	5.1	437.59	3	440.67	439.00	2.1	5,106	0.04%
2021/09/28	6.4	454.95	0.1	454.47	453.00	6.3	5,152	0.12%
2021/09/27	2.2	464.86	1	468.00	466.00	1.2	5,162	0.02%
2021/09/24	2.1	470.59	0.2	470.45	469.00	1.9	5,315	0.04%
2021/09/23	2.2	468.07	4	468.38	469.00	-1.8	5,496	-0.03%
2021/09/22	2.1	456.79	3	461.17	463.00	-0.9	5,528	-0.02%
2021/09/17	1	467.50	4	469.50	470.50	-3	5,571	-0.05%
2021/09/16	5	460.52	2	464.28	461.50	3	5,573	0.05%
2021/09/15	15.1	467.98	6	466.75	466.00	9.1	5,586	0.16%
2021/09/14	5.3	484.38	5	487.50	481.00	0.3	5,612	0.01%
2021/09/13	3.1	485.30	2.1	486.66	484.00	1	5,671	0.02%
2021/09/10	1	480.50	2.1	478.14	481.50	-1.1	5,759	-0.02%
2021/09/09	1	473.00	14	470.46	475.00	-13	5,996	-0.22%
2021/09/08	7.3	465.42	4.2	459.98	460.50	3.1	6,141	0.05%
2021/09/07	6.2	477.96	6	478.08	477.00	0.2	6,297	0.00%
2021/09/06	2	482.73	0.3	482.05	480.50	1.7	6,296	0.03%
2021/09/03	4	483.25	1	481.14	480.50	3	6,299	0.05%
2021/09/02	12.3	483.92	19	484.66	479.50	-6.7	6,318	-0.11%
2021/09/01	3	481.17	11	485.32	489.00	-8	6,367	-0.13%
2021/08/31	13.1	475.32	25.1	475.41	479.50	-11.9	6,399	-0.19%
2021/08/30	1.1	480.14	12	481.54	484.50	-10.9	6,386	-0.17%
2021/08/27	26.1	476.79	12.1	475.79	477.00	14	6,368	0.22%
2021/08/26	35.2	473.28	6	468.08	464.50	29.2	6,378	0.46%
2021/08/25	3	457.91	11	464.64	472.00	-8	6,352	-0.13%
2021/08/24	9	459.95	5	463.99	455.50	4	6,417	0.06%
2021/08/23	9.3	448.38	11	449.14	454.00	-1.7	6,446	-0.03%
2021/08/20	9.4	444.55	13.3	448.76	446.00	-3.9	6,412	-0.06%
2021/08/19	38	459.19	15.1	455.00	450.00	22.8	6,317	0.36%
2021/08/18	7.1	485.88	14	479.11	498.00	-7	6,165	-0.11%
2021/08/17	11.3	484.21	17	484.61	474.00	-5.7	6,154	-0.09%
2021/08/16	7.2	490.87	31.1	494.09	492.00	-23.9	6,266	-0.38%
2021/08/13	19.3	511.81	22.4	523.37	500.00	-3.1	6,284	-0.05%
2021/08/12	2	532.02	3.1	533.38	529.00	-1	6,292	-0.02%
2021/08/11	27.4	531.35	10	531.10	533.00	17.3	6,487	0.27%
2021/08/10	10	536.60	10	535.70	531.00	0	6,647	0.00%
2021/08/09	19	550.68	1.2	548.83	545.00	17.8	6,886	0.26%
2021/08/06	1	559.00	4	557.25	558.00	-3	7,108	-0.04%
2021/08/05	2	556.00	3.1	558.73	558.00	-1.1	7,424	-0.02%
2021/08/04	3	553.67	0	0.00	554.00	3	7,646	0.04%
2021/08/03	3.1	552.49	0	0.00	553.00	3.1	7,734	0.04%
2021/08/02	2.3	553.17	3.4	556.27	557.00	-1.1	7,840	-0.01%
2021/07/30	2.1	563.05	1	560.35	560.00	1	7,891	0.01%
2021/07/29	2	568.98	1	572.99	571.00	1	7,918	0.01%
2021/07/28	13.6	578.74	8.4	575.13	565.00	5.2	8,050	0.07%
2021/07/27	19.5	589.57	2	592.51	581.00	17.5	8,046	0.22%
2021/07/26	5.1	583.57	8.1	594.14	600.00	-3	7,969	-0.04%
2021/07/23	14.1	591.36	7.2	596.89	589.00	6.9	7,938	0.09%
2021/07/22	16.3	597.33	12.6	598.11	591.00	3.7	7,932	0.05%
2021/07/21	5	583.62	20.3	580.54	588.00	-15.2	7,887	-0.19%
2021/07/20	6.3	569.76	10	573.00	568.00	-3.7	7,901	-0.05%
2021/07/19	3.1	569.21	10.2	572.23	583.00	-7.1	7,915	-0.09%
2021/07/16	9.3	579.75	4.1	577.52	578.00	5.2	7,949	0.07%
2021/07/15	3.2	585.93	2.9	591.09	586.00	0.3	8,102	0.00%
2021/07/14	2	581.50	8.1	580.49	583.00	-6.1	8,112	-0.08%
2021/07/13	4.2	583.10	5	591.20	581.00	-0.8	8,160	-0.01%
2021/07/12	9	589.33	3.1	590.19	586.00	5.9	8,159	0.07%
2021/07/09	7.2	586.35	32.1	582.33	584.00	-24.9	8,206	-0.30%
2021/07/08	22.4	601.43	7.3	594.69	590.00	15	8,194	0.18%
2021/07/07	22.4	604.07	11.2	606.32	603.00	11.2	8,163	0.14%
2021/07/06	11.4	589.77	20.5	588.78	597.00	-9.1	8,056	-0.11%
2021/07/05	8.2	569.10	20.1	570.19	571.00	-11.9	8,071	-0.15%
2021/07/02	3	551.04	5	554.62	556.00	-2	8,041	-0.02%
2021/07/01	11	565.34	8.4	568.38	557.00	2.6	8,044	0.03%
2021/06/29	25.3	559.89	12.6	560.92	555.00	12.7	7,936	0.16%
2021/06/28	10.3	538.81	9	541.56	545.00	1.3	7,801	0.02%
2021/06/25	14	540.07	12.5	543.25	535.00	1.5	7,826	0.02%
2021/06/24	7.1	533.70	2.2	537.45	530.00	4.9	7,803	0.06%
2021/06/23	8	533.00	5.1	530.97	534.00	2.9	7,848	0.04%
2021/06/22	9.2	528.88	3.3	531.97	525.00	5.9	7,888	0.08%
2021/06/21	6.4	529.27	26.7	528.95	527.00	-20.4	7,870	-0.26%
2021/06/18	11.3	544.44	13.1	548.46	540.00	-1.9	7,826	-0.02%
2021/06/17	16.1	541.43	19.9	543.79	545.00	-3.8	7,778	-0.05%
2021/06/16	7.8	527.33	22.4	528.84	531.00	-14.6	7,623	-0.19%
2021/06/15	6.5	516.31	40.3	509.23	523.00	-33.8	7,543	-0.45%
2021/06/11	3	496.67	3	499.33	494.00	0	7,392	0.00%
2021/06/10	4	498.25	9.2	499.85	500.00	-5.2	7,461	-0.07%
2021/06/09	2	494.03	1	496.46	496.00	1	7,502	0.01%
2021/06/08	9.5	493.12	13.4	491.76	497.50	-3.9	7,606	-0.05%
2021/06/07	10.7	478.78	13	486.41	477.50	-2.3	7,769	-0.03%
2021/06/04	10	485.20	15.1	488.54	491.00	-5	7,782	-0.06%
2021/06/03	5	491.60	6.1	490.27	494.50	-1.1	7,907	-0.01%
2021/06/02	10.4	489.70	4.2	490.22	486.00	6.2	8,012	0.08%
2021/06/01	21.1	502.62	3	505.99	500.00	18.1	8,032	0.23%
2021/05/31	20.5	504.77	6.1	501.12	505.00	14.5	8,075	0.18%
2021/05/28	12.5	490.18	24.2	490.43	490.00	-11.7	8,049	-0.14%
2021/05/27	4.2	479.05	11.1	478.20	478.50	-6.9	8,044	-0.09%
2021/05/26	15.1	479.13	12	480.01	481.00	3.1	8,135	0.04%
2021/05/25	17.5	475.94	22.7	477.82	479.00	-5.3	8,138	-0.06%
2021/05/24	3.4	455.02	18.6	455.78	463.50	-15.2	8,191	-0.19%
2021/05/21	11.3	466.69	10.1	468.83	458.50	1.3	8,350	0.02%
2021/05/20	3	447.33	12	444.75	443.50	-9	8,331	-0.11%
2021/05/19	23.5	446.23	19.1	442.07	442.50	4.5	8,333	0.05%
2021/05/18	39.3	442.11	51.1	443.42	449.00	-11.8	8,340	-0.14%
2021/05/17	32.9	421.51	20.6	417.99	415.50	12.3	8,427	0.15%
2021/05/14	27.2	440.49	14.2	441.96	440.00	13.1	8,287	0.16%
2021/05/13	13.1	406.69	9	415.28	409.50	4.1	8,073	0.05%
2021/05/12	32.5	436.74	33.1	428.81	423.00	-0.6	7,929	-0.01%
2021/05/11	17.8	471.60	7.1	474.79	469.00	10.6	7,730	0.14%
2021/05/10	6.1	517.16	2	529.39	511.00	4.1	7,695	0.05%
2021/05/07	13.1	527.36	21.2	524.38	535.00	-8.1	7,753	-0.10%
2021/05/06	49.3	501.47	8.5	500.34	501.00	40.8	7,796	0.52%
2021/05/05	11.4	498.09	53.3	504.18	490.50	-41.9	7,881	-0.53%
2021/05/04	18.3	508.59	24.2	502.99	503.00	-5.9	8,049	-0.07%
2021/05/03	29.3	531.71	8	533.38	522.00	21.3	8,230	0.26%
2021/04/29	12.3	547.60	3	543.67	543.00	9.3	8,285	0.11%
2021/04/28	15.2	548.15	6	550.33	547.00	9.1	8,373	0.11%
2021/04/27	3.1	558.28	1	557.00	555.00	2.1	8,464	0.03%
2021/04/26	7	559.84	3.5	558.80	560.00	3.5	8,557	0.04%
2021/04/23	15.7	558.70	9	561.56	554.00	6.6	8,685	0.08%
2021/04/22	12	552.25	5	554.80	546.00	7	8,861	0.08%
2021/04/21	20.1	560.56	3	563.67	557.00	17.1	9,069	0.19%
2021/04/20	7	570.57	41.1	570.59	571.00	-34.1	9,320	-0.37%
2021/04/19	6.1	554.02	11.2	557.97	553.00	-5.1	9,393	-0.05%
2021/04/16	13.1	548.63	5.1	549.79	551.00	8	9,653	0.08%
2021/04/15	11	546.45	7	548.00	553.00	4	10,131	0.04%
2021/04/14	18.5	546.07	7.1	549.55	546.00	11.4	10,236	0.11%
2021/04/13	12	561.99	9	562.57	556.00	3	10,413	0.03%
2021/04/12	13	567.85	34.5	572.54	563.00	-21.5	10,560	-0.20%
2021/04/09	12.3	579.91	9.1	581.33	578.00	3.2	10,571	0.03%
2021/04/08	39.1	582.24	26	584.15	587.00	13.1	10,609	0.12%
2021/04/07	9	567.78	10	568.20	570.00	-1	10,587	-0.01%
2021/04/06	5.1	560.74	14	560.36	562.00	-8.9	10,645	-0.08%
2021/04/01	14.1	550.51	6	554.00	553.00	8.1	10,672	0.08%
2021/03/31	8	554.54	3.3	557.86	553.00	4.8	10,747	0.04%
2021/03/30	4.1	564.49	11.2	560.30	563.00	-7.1	11,057	-0.06%
2021/03/29	6	560.00	0	0.00	554.00	6	11,140	0.05%
2021/03/26	7.2	558.35	5	557.01	559.00	2.2	11,223	0.02%
2021/03/25	23.3	544.92	20.2	542.59	542.00	3.1	11,290	0.03%
2021/03/24	6.2	552.38	1.5	549.26	552.00	4.8	11,327	0.04%
2021/03/23	12.2	562.28	12	563.00	554.00	0.2	11,551	0.00%
2021/03/22	9.2	558.55	5.1	558.61	563.00	4.1	11,668	0.04%
2021/03/19	19.3	548.04	10	549.40	552.00	9.3	11,983	0.08%
2021/03/18	8.1	558.24	13	563.77	559.00	-4.9	12,076	-0.04%
2021/03/17	8.2	574.12	5.3	569.49	568.00	2.9	12,371	0.02%
2021/03/16	9.2	583.19	19	590.26	579.00	-9.8	12,758	-0.08%
2021/03/15	8.1	573.67	5	572.25	580.00	3	13,158	0.02%
2021/03/12	21.3	574.58	21.1	574.66	572.00	0.3	13,230	0.00%
2021/03/11	36	561.50	40.2	564.40	565.00	-4.2	13,241	-0.03%
2021/03/10	9.2	537.03	6.2	534.25	534.00	3	13,112	0.02%
2021/03/09	21.4	535.11	21.3	542.33	535.00	0.1	13,284	0.00%
2021/03/08	32.5	557.50	19	557.47	547.00	13.5	13,266	0.10%
2021/03/05	25.4	566.76	12	568.83	564.00	13.4	13,334	0.10%
2021/03/04	32	583.81	12	579.08	575.00	20	13,528	0.15%
2021/03/03	3.3	590.55	1.2	588.72	592.00	2.1	13,543	0.02%
2021/03/02	15.3	589.45	1	590.00	583.00	14.3	13,585	0.11%
2021/02/26	12.1	597.85	5.1	597.82	593.00	7	13,877	0.05%
2021/02/25	22.3	620.00	11	621.00	614.00	11.3	14,159	0.08%
2021/02/24	29.4	619.68	9.4	621.51	612.00	20	14,233	0.14%
2021/02/23	14.3	628.61	27.2	628.02	637.00	-13	14,323	-0.09%
2021/02/22	10.1	619.52	11.2	624.91	620.00	-1.1	14,226	-0.01%
2021/02/19	13.1	604.12	8	607.75	609.00	5.1	14,128	0.04%
2021/02/18	7.3	616.03	13.1	618.08	612.00	-5.9	14,133	-0.04%
2021/02/17	13.4	616.53	46.1	613.92	623.00	-32.7	14,120	-0.23%
2021/02/05	8.1	590.25	9.1	593.33	588.00	-1	13,936	-0.01%
2021/02/04	13	583.24	3	585.00	583.00	10	13,989	0.07%
2021/02/03	8.3	592.07	6.1	594.35	593.00	2.2	14,107	0.02%
2021/02/02	29.1	591.17	30.3	592.42	596.00	-1.2	14,114	-0.01%
2021/02/01	21.2	562.62	21.4	568.17	573.00	-0.2	14,079	0.00%
2021/01/29	18.2	586.79	9	586.33	574.00	9.2	13,973	0.07%
2021/01/28	16.5	578.91	10.2	584.70	577.00	6.3	13,970	0.05%
2021/01/27	38.1	590.33	28	593.89	597.00	10.1	14,095	0.07%
2021/01/26	46.5	613.27	20.4	603.64	597.00	26.1	14,352	0.18%
2021/01/25	18.3	631.25	27.1	625.40	626.00	-8.8	14,157	-0.06%
2021/01/22	6.1	608.19	10.1	611.49	608.00	-4	13,907	-0.03%
2021/01/21	12.4	601.88	27.2	601.95	608.00	-14.9	13,821	-0.11%
2021/01/20	11.2	601.17	12.5	597.84	594.00	-1.2	13,714	-0.01%
2021/01/19	23	609.57	13.4	608.31	608.00	9.6	13,633	0.07%
2021/01/18	19.3	593.91	16.1	599.35	602.00	3.2	13,587	0.02%
2021/01/15	18.1	612.14	18.1	609.99	602.00	0	13,422	0.00%
2021/01/14	11.2	595.69	14.1	602.30	608.00	-2.9	13,162	-0.02%
2021/01/13	20.3	596.85	35.8	599.03	604.00	-15.5	12,921	-0.12%
2021/01/12	24.3	580.66	16.3	578.25	575.00	8	12,604	0.06%
2021/01/11	24.4	588.72	36.2	588.02	592.00	-11.8	12,407	-0.10%
2021/01/08	25.4	560.38	37.2	560.38	572.00	-11.8	12,221	-0.10%
2021/01/07	10	522.00	24.1	524.71	529.00	-14.1	11,699	-0.12%
2021/01/06	38.2	522.44	30.6	516.23	513.00	7.7	11,576	0.07%
2021/01/05	28.7	528.90	26	528.12	528.00	2.7	11,391	0.02%
2021/01/04	11.4	519.63	9.5	520.21	520.00	1.9	11,327	0.02%
2020/12/31	30	518.10	26.1	517.81	518.00	3.9	11,391	0.03%
2020/12/30	15	512.67	16.4	515.99	521.00	-1.4	11,285	-0.01%
2020/12/29	14.2	507.42	12.2	507.85	506.00	2	11,147	0.02%
2020/12/28	12.7	502.09	12.3	502.00	502.00	0.4	11,076	0.00%
2020/12/25	25.3	504.63	10.1	503.43	500.00	15.2	11,117	0.14%
2020/12/24	49.4	508.98	44.1	512.11	504.00	5.4	11,211	0.05%
2020/12/23	15.5	490.37	22.1	488.11	492.00	-6.6	10,873	-0.06%
2020/12/22	22.1	485.64	21.4	484.59	477.50	0.7	10,803	0.01%
2020/12/21	9	479.33	15	480.20	482.00	-6	10,763	-0.06%
2020/12/18	14	489.57	18.2	488.77	485.50	-4.2	10,661	-0.04%
2020/12/17	35.2	482.28	35.1	485.85	495.00	0.1	10,605	0.00%
2020/12/16	4.1	497.14	9.2	496.13	495.50	-5.1	10,384	-0.05%
2020/12/15	23.4	501.21	35.1	497.36	488.50	-11.7	10,241	-0.11%
2020/12/14	9.2	518.72	10	517.50	520.00	-0.8	9,964	-0.01%
2020/12/11	42	516.48	42.4	515.11	518.00	-0.3	9,826	0.00%
2020/12/10	28	506.93	32	507.79	509.00	-4	9,487	-0.04%
2020/12/09	34.7	486.62	46.7	495.10	499.00	-12	9,114	-0.13%
2020/12/08	13.2	464.60	17.2	466.20	466.50	-4.1	8,669	-0.05%
2020/12/07	23.1	464.22	14	460.61	458.50	9.1	8,607	0.11%
2020/12/04	17	459.53	23	457.83	459.00	-6	8,562	-0.07%
2020/12/03	31.3	460.08	8	459.19	460.50	23.3	8,610	0.27%
2020/12/02	17.1	449.71	17	450.44	450.00	0.1	8,368	0.00%
2020/12/01	13.3	447.35	24.3	450.10	454.00	-11	8,276	-0.13%
2020/11/30	15.2	447.28	16.3	447.65	442.00	-1.1	8,157	-0.01%
2020/11/27	16	435.50	7.1	434.03	436.00	8.9	7,936	0.11%
2020/11/26	15.1	426.76	7	427.71	428.50	8.1	7,906	0.10%
2020/11/25	41.2	433.41	42.5	426.61	423.00	-1.3	7,934	-0.02%
2020/11/24	17.3	434.14	49.6	436.64	437.50	-32.3	7,624	-0.42%
2020/11/23	13.3	415.70	14	417.86	418.50	-0.7	7,265	-0.01%
2020/11/20	8.1	411.51	26	413.08	412.00	-17.9	7,173	-0.25%
2020/11/19	2	403.75	19.3	404.32	404.00	-17.3	7,018	-0.25%
2020/11/18	4.2	398.55	10	399.50	399.50	-5.9	7,016	-0.08%
2020/11/17	10.2	399.31	8.1	401.42	398.50	2.2	7,138	0.03%
2020/11/16	21	398.98	10	397.90	396.50	11	7,492	0.15%
2020/11/13	3.2	398.17	9	397.00	397.00	-5.8	7,674	-0.08%
2020/11/12	5	396.69	16	396.09	395.50	-11	7,652	-0.14%
2020/11/11	8.1	391.21	15.1	392.92	392.50	-7.1	7,575	-0.09%
2020/11/10	14	388.60	15	389.97	388.00	-1	7,471	-0.01%
2020/11/09	9	387.67	8	387.31	388.00	1	7,478	0.01%
2020/11/06	39	386.73	28	381.79	381.50	11	7,575	0.15%
2020/11/05	1.1	384.86	11	385.00	386.50	-9.9	7,539	-0.13%
2020/11/04	32	381.45	28	382.09	381.50	4	7,496	0.05%
2020/11/03	24.1	376.71	43.2	375.14	377.50	-19.2	7,553	-0.25%
2020/11/02	4	353.38	22	353.20	352.50	-18	7,342	-0.25%
2020/10/30	3	350.50	8	354.69	355.50	-5	7,515	-0.07%
2020/10/29	7	350.36	0	0.00	351.00	7	7,518	0.09%
2020/10/28	3	358.33	12	360.00	357.00	-9	7,623	-0.12%
2020/10/27	12.1	357.28	4	359.50	359.00	8.1	7,710	0.11%
2020/10/26	6	359.42	8	360.81	363.00	-2	7,719	-0.03%
2020/10/23	4	353.50	1	354.00	354.00	3	7,812	0.04%
2020/10/22	3	355.17	2	355.75	354.50	1	8,411	0.01%
2020/10/21	3	359.15	3	357.50	356.50	0	8,727	0.00%
2020/10/20	5	359.00	1	360.00	360.00	4	8,885	0.05%
2020/10/19	13	361.81	4	360.50	360.00	9	9,021	0.10%
2020/10/16	9	359.11	19	358.61	359.50	-10	9,188	-0.11%
2020/10/15	8	354.06	4	354.88	354.00	4	9,252	0.04%
2020/10/14	2	355.50	7	357.29	354.00	-5	9,294	-0.05%
2020/10/13	7	353.50	5	356.90	356.50	2	9,387	0.02%
2020/10/12	9	357.44	1	358.00	353.00	8	9,402	0.09%
2020/10/08	7	361.14	15	362.10	363.00	-8	9,359	-0.09%
2020/10/07	6	355.00	4	355.50	356.00	2	9,362	0.02%
2020/10/06	3	355.83	19	355.95	355.50	-16	9,463	-0.17%
2020/10/05	8	352.13	12	352.42	354.50	-4	9,610	-0.04%
2020/09/30	13	349.73	10	350.00	351.50	3	9,742	0.03%
2020/09/29	19	348.00	21	347.71	348.00	-2	9,854	-0.02%
2020/09/28	8	326.19	0	0.00	331.50	8	10,005	0.08%
2020/09/25	7	328.29	8	328.38	324.00	-1	10,214	-0.01%
2020/09/24	2	332.50	2	332.50	331.00	0	10,258	0.00%
2020/09/23	4	342.13	5	344.30	341.50	-1	10,305	-0.01%
2020/09/22	8	344.06	6	344.08	344.00	2	10,435	0.02%
2020/09/21	8	353.75	15	352.20	348.00	-7	10,815	-0.06%
2020/09/18	5	357.80	11	358.00	357.00	-6	11,006	-0.05%
2020/09/17	12	357.04	5	359.00	357.50	7	11,223	0.06%
2020/09/16	5	355.30	3	354.50	353.00	2	11,480	0.02%
2020/09/15	5	355.40	9	355.33	355.50	-4	11,677	-0.03%
2020/09/14	4	354.13	7	354.86	358.50	-3	11,925	-0.03%
2020/09/11	9	347.39	8	347.57	349.50	1	12,114	0.01%
2020/09/10	19	351.58	6	347.58	345.00	13	12,332	0.11%
2020/09/09	12	345.83	8	347.44	350.50	4	12,512	0.03%
2020/09/08	10	347.55	19	346.76	350.00	-9	12,543	-0.07%
2020/09/07	1	341.00	1	337.00	335.50	0	12,587	0.00%
2020/09/04	4	339.26	3	339.83	340.00	1	12,801	0.01%
2020/09/03	12	339.08	5	340.30	344.00	7	12,939	0.05%
2020/09/02	7.1	336.14	32	334.36	335.00	-24.9	13,002	-0.19%
2020/09/01	9	334.44	8	328.31	337.00	1	13,192	0.01%
2020/08/31	9	332.61	2	337.00	333.00	7	13,528	0.05%
2020/08/28	1	340.54	6	340.42	340.50	-5	13,726	-0.04%
2020/08/27	11.1	338.09	2	335.50	336.50	9.1	13,928	0.07%
2020/08/26	4	334.13	8	333.44	337.00	-4	14,096	-0.03%
2020/08/25	8	335.50	5	337.00	333.00	3	14,292	0.02%
2020/08/24	8	334.63	9	338.50	333.50	-1	14,375	-0.01%
2020/08/21	37	337.43	9	336.39	344.00	28	14,441	0.19%
2020/08/20	30.3	334.17	24.3	333.70	330.00	6	14,470	0.04%
2020/08/19	37	361.03	12	359.21	354.50	25	14,228	0.18%
2020/08/18	12	374.42	6	376.08	373.00	6	14,298	0.04%
2020/08/17	14	379.29	4	380.50	379.00	10	14,440	0.07%
2020/08/14	5.1	374.42	5	374.00	375.00	0.1	14,667	0.00%
2020/08/13	8	378.63	22	378.68	376.50	-14	15,105	-0.09%
2020/08/12	17.1	385.88	1	390.00	380.50	16.1	15,219	0.11%
2020/08/11	9	388.83	3	386.83	385.50	6	15,357	0.04%
2020/08/10	9	384.44	7	387.86	384.50	2	15,642	0.01%
2020/08/07	26	396.67	32	399.53	390.00	-6	15,917	-0.04%
2020/08/06	10	392.05	18	395.83	391.50	-8	15,909	-0.05%
2020/08/05	19	396.92	18	397.36	397.50	1	15,991	0.01%
2020/08/04	11	390.09	12	391.83	391.00	-1	16,000	-0.01%
2020/08/03	22	393.14	12	394.42	390.00	10	16,227	0.06%
2020/07/31	9	385.83	9	388.22	389.00	0	16,468	0.00%
2020/07/30	15	383.70	17	382.53	381.50	-2	16,727	-0.01%
2020/07/29	15	382.27	20	381.30	382.50	-5	17,464	-0.03%
2020/07/28	64	400.26	59	404.53	384.00	5	17,642	0.03%
2020/07/27	44.2	399.45	46	401.45	406.00	-1.8	17,457	-0.01%
2020/07/24	23	387.67	22	390.16	389.50	1	17,439	0.01%
2020/07/23	10	394.09	19	391.47	389.50	-9	17,949	-0.05%
2020/07/22	11.1	393.75	30	393.20	396.00	-18.9	18,359	-0.10%
2020/07/21	14	388.61	17	388.44	388.00	-3	18,441	-0.02%
2020/07/20	7	380.64	7	381.64	382.00	0	18,646	0.00%
2020/07/17	27	380.04	27	379.85	379.00	0	18,968	0.00%
2020/07/16	22	378.68	9	378.89	377.00	13	19,192	0.07%
2020/07/15	7	376.71	12	376.08	374.50	-5	19,332	-0.03%
2020/07/14	17	380.74	15	378.37	374.00	2	19,688	0.01%
2020/07/13	13	377.15	14	378.29	380.50	-1	19,916	-0.01%
2020/07/10	15	374.40	12	376.71	370.50	3	20,835	0.01%
2020/07/09	21	381.69	8	380.94	379.50	13	20,941	0.06%
2020/07/08	12	389.71	12	389.38	387.00	0	21,081	0.00%
2020/07/07	34	390.19	31.1	391.15	392.50	3	21,183	0.01%
2020/07/06	16	375.69	24	377.00	378.50	-8	21,407	-0.04%
2020/07/03	14	377.86	31	379.29	377.00	-17	21,730	-0.08%
2020/07/02	19	378.87	33	376.97	377.00	-14	21,947	-0.06%
2020/07/01	38.1	382.81	13	381.42	379.50	25.1	22,053	0.11%
2020/06/30	44.9	378.31	38	378.50	381.00	6.9	22,017	0.03%
2020/06/29	24.1	396.84	14	393.25	391.00	10.1	21,701	0.05%
2020/06/24	14.4	410.08	12.1	411.02	407.50	2.3	21,595	0.01%
2020/06/23	13	404.85	130.1	404.63	406.00	-117.1	21,573	-0.54%	大賣/鉅額交易
2020/06/22	11	397.64	8	398.63	396.50	3	21,487	0.01%
2020/06/19	29	408.40	16	409.63	404.50	13	21,565	0.06%
2020/06/18	4	403.13	35	402.67	405.00	-31	21,525	-0.14%
2020/06/17	7	400.50	24	400.00	399.00	-17	21,523	-0.08%
2020/06/16	21	392.74	23	392.37	396.00	-2	21,656	-0.01%
2020/06/15	20	383.38	17	382.24	382.00	3	21,862	0.01%
2020/06/12	67.1	374.86	15	373.63	381.00	52.1	22,147	0.24%
2020/06/11	52	384.50	13	387.85	383.50	39	22,548	0.17%
2020/06/10	19	397.55	17	397.26	394.50	2	22,704	0.01%
2020/06/09	9	393.50	19	392.16	392.50	-10	22,883	-0.04%
2020/06/08	54.1	391.84	66	392.63	393.00	-11.9	23,169	-0.05%
2020/06/05	51	395.32	33.5	396.63	387.50	17.5	23,158	0.08%
2020/06/04	26	398.94	25	399.34	400.50	1	23,039	0.00%
2020/06/03	27	390.20	28	391.46	392.00	-1	22,971	0.00%
2020/06/02	23	386.09	18	386.58	383.00	5	22,862	0.02%
2020/06/01	19	378.76	49	383.53	385.50	-30	22,847	-0.13%
2020/05/29	31.1	367.94	20	367.93	370.50	11.1	22,950	0.05%
2020/05/28	51.1	372.48	21	375.50	370.00	30.1	23,024	0.13%
2020/05/27	31	374.19	14	374.36	376.00	17	23,258	0.07%
2020/05/26	10	379.05	67	377.91	371.00	-57	23,586	-0.24%
2020/05/25	126	363.76	30	368.05	376.00	96	23,905	0.40%	大買/
2020/05/22	22	373.14	9	373.22	371.50	13	23,914	0.05%
2020/05/21	21	383.69	155	386.30	382.00	-134	23,916	-0.56%	大賣/鉅額交易
2020/05/20	49	385.65	35	386.31	384.50	14	23,896	0.06%
2020/05/19	39	376.69	32	374.66	373.00	7	23,524	0.03%
2020/05/18	41	379.40	28	376.50	369.00	13	23,519	0.06%
2020/05/15	46	389.92	50	388.19	386.00	-4	23,501	-0.02%
2020/05/14	41	394.41	22	392.70	385.50	19	23,283	0.08%
2020/05/13	33	402.39	64	401.26	402.50	-31	23,119	-0.13%
2020/05/12	40	408.36	20	410.93	406.00	20	22,927	0.09%
2020/05/11	38	411.54	16	410.84	413.50	22	22,828	0.10%
2020/05/08	57.1	405.83	19	407.68	403.50	38.1	22,859	0.17%
2020/05/07	50.2	417.20	26	414.52	410.00	24.2	22,707	0.11%
2020/05/06	26.1	415.58	23.1	414.81	416.00	3	22,443	0.01%
2020/05/05	66.1	412.05	61	413.43	407.00	5.1	22,198	0.02%
2020/05/04	25	379.68	19	386.00	391.50	6	21,593	0.03%
2020/04/30	22	390.73	40	389.79	391.00	-18	21,506	-0.08%
2020/04/29	28	383.89	17	384.88	380.00	11	21,313	0.05%
2020/04/28	74	388.97	40	388.48	383.50	34	21,175	0.16%
2020/04/27	33	363.17	72	368.49	379.50	-39	20,727	-0.19%
2020/04/24	34	343.54	39	346.85	345.00	-5	20,206	-0.02%
2020/04/23	22	347.61	16	346.53	344.00	6	19,998	0.03%
2020/04/22	40	332.38	43	333.13	344.00	-3	19,743	-0.02%
2020/04/21	35	331.68	34	333.69	326.00	1	19,557	0.01%
2020/04/20	27	342.11	24	340.13	343.00	3	19,488	0.02%
2020/04/17	54	345.21	45	346.39	339.50	9	19,382	0.05%
2020/04/16	44	340.22	33	340.00	341.50	11	19,076	0.06%
2020/04/15	92.2	345.43	74	346.42	343.50	18.2	18,908	0.10%
2020/04/14	27	337.74	16	338.22	338.00	11	18,422	0.06%
2020/04/13	29	334.55	45	336.02	332.50	-16	18,450	-0.09%
2020/04/10	27	340.81	34	340.87	343.00	-7	18,307	-0.04%
2020/04/09	70.2	340.02	63	338.60	335.00	7.2	18,420	0.04%
2020/04/08	42	314.69	34.1	316.81	329.00	8	17,944	0.04%
2020/04/07	32	297.48	63	298.13	299.50	-31	17,628	-0.18%
2020/04/06	15	284.87	15	282.73	288.00	0	17,532	0.00%
2020/04/01	3	274.33	4	273.00	272.50	-1	17,404	-0.01%
2020/03/31	40	281.09	9	275.50	274.50	31	17,453	0.18%
2020/03/30	30	272.02	33	276.36	278.00	-3	17,502	-0.02%
2020/03/27	33	290.70	25	295.12	280.50	8	17,595	0.05%
2020/03/26	26.1	287.17	32	285.20	291.50	-6	17,504	-0.03%
2020/03/25	19	291.63	16	291.06	292.00	3	17,609	0.02%
2020/03/24	13	271.69	12	270.63	274.00	1	17,409	0.01%
2020/03/23	51	249.89	48	244.60	252.00	3	17,266	0.02%
2020/03/20	31	246.05	19	249.87	252.00	12	17,066	0.07%
2020/03/19	24	239.54	25	243.08	229.50	-1	16,768	-0.01%
2020/03/18	28	266.07	18	262.81	254.50	10	16,462	0.06%
2020/03/17	47.1	283.34	53	276.75	265.00	-5.9	16,208	-0.04%
2020/03/16	20.1	312.29	14	315.68	290.50	6.1	15,777	0.04%
2020/03/13	32	313.83	27	313.35	320.00	5	15,477	0.03%
2020/03/12	79	358.91	63	366.94	345.50	16	15,311	0.10%
2020/03/11	15	395.73	24	384.96	383.50	-9	14,998	-0.06%
2020/03/10	12	387.29	17	382.38	394.50	-5	14,881	-0.03%
2020/03/09	62	391.57	58	392.53	386.00	4	14,982	0.03%
2020/03/06	19	406.29	6	405.17	406.50	13	15,083	0.09%
2020/03/05	21	404.45	18	406.97	410.50	3	15,072	0.02%
2020/03/04	20	404.28	7	404.21	400.50	13	14,924	0.09%
2020/03/03	16	428.81	7	426.50	417.00	9	14,662	0.06%
2020/03/02	34	415.54	28	418.38	418.50	6	14,572	0.04%
2020/02/27	12	428.46	14.2	428.80	410.00	-2.2	14,332	-0.02%
2020/02/26	28	463.04	19	456.53	441.00	9	13,904	0.06%
2020/02/25	14	487.96	16	485.38	485.00	-2	13,410	-0.01%
2020/02/24	9.5	471.00	10	474.95	484.50	-0.5	13,110	0.00%
2020/02/21	16	468.25	23	468.37	472.00	-7	12,946	-0.05%
2020/02/20	8	461.00	8	462.38	457.50	0	12,798	0.00%
2020/02/19	7	450.57	30	452.32	460.00	-23	12,707	-0.18%
2020/02/18	38	461.95	22	462.86	450.00	16	12,599	0.13%
2020/02/17	13	454.65	6	455.17	453.00	7	12,764	0.05%
2020/02/14	15	450.27	17	450.26	457.00	-2	12,670	-0.02%
2020/02/13	16	448.09	17	445.56	439.00	-1	12,738	-0.01%
2020/02/12	20	443.80	26	445.83	448.00	-6	12,673	-0.05%
2020/02/11	19.1	435.72	21	437.43	437.00	-1.9	12,601	-0.02%
2020/02/10	12	418.58	3.1	420.15	418.50	8.9	12,441	0.07%
2020/02/07	11	417.14	12	419.92	416.50	-1	12,358	-0.01%
2020/02/06	12	418.96	26	419.25	417.00	-14	12,329	-0.11%
2020/02/05	7	417.64	20	422.35	413.00	-13	12,417	-0.10%
2020/02/04	11	415.68	22	414.55	418.50	-11	12,328	-0.09%
2020/02/03	6	384.00	14	376.04	392.00	-8	12,189	-0.07%
2020/01/31	27	385.26	13	384.92	386.50	14	12,084	0.12%
2020/01/30	26	379.71	16	380.75	374.00	10	11,931	0.08%
2020/01/20	5	418.00	6	416.33	415.50	-1	11,795	-0.01%
2020/01/17	9	421.61	7	418.86	413.00	2	11,912	0.02%
2020/01/16	16	420.44	18	420.78	417.00	-2	11,948	-0.02%
2020/01/15	7.1	421.76	13	423.96	413.00	-5.9	11,920	-0.05%
2020/01/14	19.8	407.83	21	409.62	419.00	-1.2	11,961	-0.01%
2020/01/13	5	388.60	7	390.07	390.00	-2	11,852	-0.02%
2020/01/10	6	395.83	6	396.00	392.50	0	11,859	0.00%
2020/01/09	10	396.69	14	398.29	392.00	-4	11,944	-0.03%
2020/01/08	26	389.88	20	389.60	387.00	6	11,937	0.05%
2020/01/07	61	420.51	52.5	416.76	414.00	8.6	11,645	0.07%
2020/01/06	24	464.13	16	462.38	460.00	8	11,658	0.07%
2020/01/03	67	459.88	66.3	460.10	468.00	0.7	11,967	0.01%
2020/01/02	12	438.04	21	436.36	436.00	-9	11,787	-0.08%
2019/12/31	26	438.38	19	437.63	437.00	7	11,843	0.06%
2019/12/30	54.1	426.23	50	426.59	436.00	4.1	11,735	0.03%
2019/12/27	9	407.00	27	407.89	411.00	-18	11,692	-0.15%
2019/12/26	20	408.80	27	406.02	402.00	-7	12,023	-0.06%
2019/12/25	18.1	401.40	19	401.37	403.50	-0.9	12,124	-0.01%
2019/12/24	18	394.36	15	394.53	395.00	3	12,256	0.02%
2019/12/23	15	385.53	5	386.00	383.00	10	12,052	0.08%
2019/12/20	74	395.99	59	398.49	389.50	15	11,942	0.13%
2019/12/19	4	381.75	13.4	382.74	383.00	-9.4	11,581	-0.08%
2019/12/18	2	379.75	1	383.00	376.50	1	11,516	0.01%
2019/12/17	10	378.35	9	379.00	377.00	1	11,409	0.01%
2019/12/16	3	376.17	6	378.75	379.00	-3	11,374	-0.03%
2019/12/13	46	382.37	42	380.38	376.50	4	11,419	0.04%
2019/12/12	22	378.82	11	378.64	381.50	11	11,277	0.10%
2019/12/11	9	373.73	17	377.12	378.50	-8	11,125	-0.07%
2019/12/10	7	370.00	9	370.56	368.00	-2	10,969	-0.02%
2019/12/09	24	377.06	29	376.26	372.50	-5	10,944	-0.05%
2019/12/06	16	365.97	14	368.00	369.00	2	10,805	0.02%
2019/12/05	4	363.75	8	364.81	362.00	-4	10,769	-0.04%
2019/12/04	43	367.77	41	366.24	361.00	2	10,820	0.02%
2019/12/03	31	352.92	37	351.27	363.00	-6	10,523	-0.06%
2019/12/02	52	333.39	50	335.43	338.00	2	10,264	0.02%
2019/11/29	15	332.27	3	333.83	330.00	12	10,445	0.11%
2019/11/28	7	336.21	13	336.27	335.00	-6	10,723	-0.06%
2019/11/27	4	331.00	22.1	333.49	336.50	-18.1	10,677	-0.17%
2019/11/26	19	329.92	29	329.66	326.50	-10	10,604	-0.09%
2019/11/25	7	318.16	8.1	322.62	322.50	-1	10,538	-0.01%
2019/11/22	0	0.00	5	318.60	317.00	-5	10,642	-0.05%
2019/11/21	1	320.50	2	313.50	318.50	-1	10,783	-0.01%
2019/11/20	12.1	320.17	8	321.50	320.00	4.1	10,782	0.04%
2019/11/19	8	321.06	16	322.81	323.50	-8	10,827	-0.07%
2019/11/18	6	320.92	14.5	319.14	317.50	-8.5	10,776	-0.08%
2019/11/15	47	323.87	27	323.74	321.00	20	10,764	0.19%
2019/11/14	24.1	329.50	58.1	330.31	326.50	-34	10,669	-0.32%
2019/11/13	10	310.50	29	310.50	310.50	-19	10,231	-0.19%
2019/11/11	33	292.34	16	287.53	282.50	17	10,261	0.17%
2019/11/08	11	309.49	6	309.33	307.00	5	10,018	0.05%
2019/11/07	19.1	305.92	62	305.34	306.00	-42.9	10,047	-0.43%
2019/11/06	51	312.34	46	308.67	307.00	5	9,990	0.05%
2019/11/05	11.1	312.68	4	313.00	312.00	7.1	9,972	0.07%
2019/11/04	19	314.34	22	313.91	312.50	-3	9,989	-0.03%
2019/11/01	11	310.91	44	308.53	316.00	-33	10,092	-0.33%
2019/10/31	30	321.87	20	318.38	314.00	10	9,931	0.10%
2019/10/30	49	321.51	26	320.54	320.50	23	9,866	0.23%
2019/10/29	9	317.94	22	320.23	318.00	-13	9,798	-0.13%
2019/10/28	4	316.25	3	318.00	316.50	1	9,828	0.01%
2019/10/25	11	316.82	7	318.64	316.00	4	9,810	0.04%
2019/10/24	39	318.32	22	318.64	317.00	17	9,735	0.17%
2019/10/23	24	311.40	9	312.33	312.50	15	9,601	0.16%
2019/10/22	24.1	313.16	3	314.83	311.50	21.1	9,502	0.22%
2019/10/21	85	319.86	52	316.84	313.50	33	9,444	0.35%
2019/10/18	10	310.45	12	310.83	312.50	-2	9,240	-0.02%
2019/10/17	13	309.73	30	304.97	310.50	-17	9,121	-0.19%
2019/10/16	10	303.30	12	302.83	302.00	-2	9,068	-0.02%
2019/10/15	20.4	311.05	15	309.83	306.00	5.4	8,890	0.06%
2019/10/14	15	310.57	39	312.15	314.50	-24	8,738	-0.27%
2019/10/09	14	296.21	97.1	295.29	301.50	-83.1	8,561	-0.97%
2019/10/08	11	284.50	53.3	285.99	298.50	-42.3	8,237	-0.51%
2019/10/07	16	272.41	67.1	272.88	276.00	-51.1	7,784	-0.66%
2019/10/04	14	264.96	21	262.98	261.00	-7	7,557	-0.09%
2019/10/03	68	265.75	75	265.43	265.50	-7	7,488	-0.09%
2019/10/02	17	268.24	34.1	268.69	269.00	-17.1	7,398	-0.23%
2019/10/01	58	262.26	103.3	261.15	268.00	-45.3	7,267	-0.62%	大賣/
2019/09/27	14	244.36	26	244.44	246.50	-12	6,985	-0.17%
2019/09/26	17	238.71	22	239.52	238.50	-5	6,770	-0.07%
2019/09/25	8.1	228.27	14	229.89	229.50	-5.9	6,527	-0.09%
2019/09/24	7	232.79	5	231.80	231.50	2	6,602	0.03%
2019/09/23	12	234.42	29	233.52	233.00	-17	6,636	-0.26%
2019/09/20	15	233.60	12	231.92	233.50	3	6,677	0.04%
2019/09/19	7	232.71	0	0.00	232.00	7	6,633	0.11%
2019/09/18	6	233.67	2	233.25	232.50	4	6,690	0.06%
2019/09/17	34	238.56	9	237.50	233.50	25	6,698	0.37%
2019/09/16	2	230.25	1	229.00	231.50	1	6,647	0.02%
2019/09/12	18	232.89	6	232.50	231.00	12	6,833	0.18%
2019/09/11	12	230.00	2	230.50	230.00	10	6,911	0.15%
2019/09/10	5.3	230.00	15	229.00	228.50	-9.7	6,957	-0.14%
2019/09/09	18	233.56	13	237.15	233.00	5	7,005	0.07%
2019/09/06	13	238.92	12	238.50	237.00	1	6,985	0.01%
2019/09/05	18	238.83	13	239.62	238.00	5	6,921	0.07%
2019/09/04	26	236.08	5	235.10	234.50	21	6,792	0.31%
2019/09/03	10	235.00	17	235.24	235.50	-7	6,765	-0.10%
2019/09/02	24	234.60	19	235.18	236.00	5	6,703	0.07%
2019/08/30	15	217.50	27	225.20	227.00	-12	6,498	-0.18%
2019/08/29	2	204.75	0	0.00	206.50	2	6,338	0.03%
2019/08/28	9.1	204.95	4	205.75	204.50	5.1	6,369	0.08%
2019/08/27	13	207.35	5	210.70	203.00	8	6,348	0.13%
2019/08/26	33	212.97	14	210.64	209.00	19	6,334	0.30%
2019/08/23	11.4	258.15	5	257.00	258.00	6.4	6,231	0.10%
2019/08/22	4	255.63	7.1	256.49	253.00	-3.1	6,180	-0.05%
2019/08/21	20	262.35	71.2	259.45	257.50	-51.2	6,140	-0.83%
2019/08/20	4	266.38	11	266.05	265.50	-7	6,076	-0.12%
2019/08/19	10	266.50	23	264.70	264.50	-13	6,067	-0.21%
2019/08/16	12	265.75	10	263.50	263.50	2	6,169	0.03%
2019/08/15	30	263.92	1	264.00	264.50	29	6,197	0.47%
2019/08/14	0	0.00	4	270.88	268.50	-4	6,242	-0.06%
2019/08/13	4.1	266.14	7	265.57	266.50	-2.9	6,223	-0.05%
2019/08/12	10	266.30	11	264.45	268.50	-1	6,311	-0.02%
2019/08/08	2	255.76	4	254.50	257.00	-2	6,341	-0.03%
2019/08/07	10	254.50	21	253.14	250.50	-11	6,380	-0.17%
2019/08/06	25	256.80	6	254.75	258.50	19	6,530	0.29%
2019/08/05	12	261.50	19	265.95	260.00	-7	6,653	-0.11%
2019/08/02	15	259.00	1.2	258.58	257.50	13.8	6,659	0.21%
2019/08/01	17	267.12	54	266.80	266.00	-37	6,678	-0.55%
2019/07/31	42.2	265.86	17	260.85	266.00	25.2	6,735	0.37%
2019/07/30	38	264.39	47.1	263.52	264.50	-9.1	6,751	-0.13%
2019/07/29	20	258.23	10	258.50	258.50	10	6,693	0.15%
2019/07/26	22	257.57	1	259.00	259.50	21	6,791	0.31%
2019/07/25	3	255.67	1	253.50	258.00	2	6,811	0.03%
2019/07/24	2	255.50	4	258.13	255.50	-2	6,857	-0.03%
2019/07/23	3	255.50	14	255.68	255.00	-11	7,072	-0.16%
2019/07/22	4	253.88	9	254.06	253.00	-5	7,114	-0.07%
2019/07/19	1	257.50	0.1	258.00	257.50	0.9	7,278	0.01%
2019/07/18	6	262.58	6	263.17	259.00	0	7,308	0.00%
2019/07/17	4	268.13	11	268.09	267.00	-7	7,339	-0.10%
2019/07/16	1	270.50	3	270.67	269.50	-2	7,398	-0.03%
2019/07/15	4	269.50	4	266.76	267.50	0	7,462	0.00%
2019/07/12	2	272.00	1	273.50	273.50	1	7,635	0.01%
2019/07/11	11	272.00	12	271.33	271.50	-1	7,939	-0.01%
2019/07/10	2	266.50	9	265.50	269.00	-7	7,981	-0.09%
2019/07/09	5	265.90	5	266.70	264.00	0	7,998	0.00%
2019/07/08	19	278.39	3	277.33	275.00	16	7,963	0.20%
2019/07/05	5	278.50	3	278.33	278.00	2	8,066	0.02%
2019/07/04	4	277.50	9	278.56	277.00	-5	8,069	-0.06%
2019/07/03	16	272.63	20	271.50	270.00	-4	8,107	-0.05%
2019/07/02	1	273.00	31	272.50	271.50	-30	8,194	-0.37%
2019/07/01	14	271.00	13	272.19	272.50	1	8,287	0.01%
2019/06/28	2	266.00	0	0.00	264.00	2	8,235	0.02%
2019/06/27	1	267.50	3	269.17	267.50	-2	8,232	-0.02%
2019/06/25	10	265.20	13	263.85	263.50	-3	8,208	-0.04%
2019/06/24	11	269.00	3	269.33	271.00	8	8,203	0.10%
2019/06/21	28	266.88	13	268.35	267.50	15	8,223	0.18%
2019/06/20	23.2	269.61	68	271.43	270.00	-44.8	8,264	-0.54%
2019/06/19	18	262.39	20	264.70	264.00	-2	8,166	-0.02%
2019/06/18	26.1	261.84	38	257.57	258.00	-11.9	8,118	-0.15%
2019/06/17	22	253.39	24	258.67	261.00	-2	8,121	-0.02%
2019/06/14	5	251.50	14	250.18	251.00	-9	8,100	-0.11%
2019/06/13	15	247.00	5	246.90	247.00	10	8,139	0.12%
2019/06/12	4	249.50	1	249.00	249.00	3	8,412	0.04%
2019/06/11	6	249.50	5	249.80	251.50	1	8,450	0.01%
2019/06/10	6	249.09	1	248.00	251.00	5	8,413	0.06%
2019/06/06	21.2	247.26	0	247.00	245.00	21.2	8,470	0.25%
2019/06/05	69	263.56	35	267.53	256.00	34	8,406	0.40%
2019/06/04	3	265.16	4	264.00	263.50	-1	8,298	-0.01%
2019/06/03	32	260.89	13	261.92	262.00	19	8,309	0.23%
2019/05/31	2	258.76	18	254.44	261.00	-16	8,295	-0.19%
2019/05/30	32	252.83	9	257.11	251.00	23	8,268	0.28%
2019/05/29	12	251.42	8	251.69	255.00	4	8,300	0.05%
2019/05/28	18	246.00	17	246.12	245.50	1	8,516	0.01%
2019/05/27	2	244.51	2	245.00	245.00	0	8,683	0.00%
2019/05/24	4	244.87	3	245.17	242.00	1	8,740	0.01%
2019/05/23	14	245.18	15	244.90	244.50	-1	8,862	-0.01%
2019/05/22	12	260.25	14	255.29	253.50	-2	8,826	-0.02%
2019/05/21	11	255.23	6	249.92	258.00	5	8,950	0.06%
2019/05/20	12	252.63	7	251.14	251.50	5	8,962	0.06%
2019/05/17	24	251.25	20	249.83	249.50	4	9,055	0.04%
2019/05/16	27	254.78	18.2	250.25	249.00	8.8	9,151	0.10%
2019/05/15	9	260.56	25	259.46	259.00	-16	9,247	-0.17%
2019/05/14	62	254.06	30.2	257.65	258.00	31.8	9,619	0.33%
2019/05/13	8	267.31	9	268.00	259.50	-1	9,767	-0.01%
2019/05/10	24.1	283.14	8.1	283.42	280.50	16	9,627	0.17%
2019/05/09	9	288.06	11	287.73	286.00	-2	9,500	-0.02%
2019/05/08	8	289.08	10	289.30	294.50	-2	9,514	-0.02%
2019/05/07	6	294.58	34	295.24	293.00	-28	9,594	-0.29%
2019/05/06	12	291.88	4.2	293.81	293.50	7.8	9,807	0.08%
2019/05/03	23	298.76	10.5	299.14	300.00	12.5	9,747	0.13%
2019/05/02	28	302.23	5	303.20	303.50	23	9,674	0.24%
2019/04/30	3	302.17	5	302.30	304.50	-2	9,690	-0.02%
2019/04/29	26	308.19	11	304.23	300.50	15	9,725	0.15%
2019/04/26	26	317.48	25	318.72	319.00	1	9,583	0.01%
2019/04/25	43	311.71	47	315.56	321.50	-4	9,624	-0.04%
2019/04/24	14	319.82	2	320.25	319.50	12	9,552	0.13%
2019/04/23	4	321.25	3	323.00	321.50	1	9,640	0.01%
2019/04/22	12	328.71	4	330.50	327.50	8	9,626	0.08%
2019/04/19	5	333.60	11	333.14	333.50	-6	9,748	-0.06%
2019/04/18	57	340.11	7.3	340.82	331.00	49.7	9,862	0.50%
2019/04/17	47	339.17	17	343.32	345.00	30	9,990	0.30%
2019/04/16	2	332.75	19	331.42	332.50	-17	9,759	-0.17%
2019/04/15	5	330.60	20	330.15	330.50	-15	9,814	-0.15%
2019/04/12	22	330.09	16	327.03	326.00	6	10,131	0.06%
2019/04/11	16	332.22	12	332.00	329.00	4	10,283	0.04%
2019/04/10	18	327.86	5	328.30	329.00	13	10,265	0.13%
2019/04/09	19	329.47	19	332.00	330.00	0	10,321	0.00%
2019/04/08	40	333.78	3	324.83	324.50	37	10,433	0.35%
2019/04/03	14	329.29	15	329.17	330.00	-1	10,555	-0.01%
2019/04/02	4	321.01	0.3	323.00	320.00	3.8	10,591	0.04%
2019/04/01	5	323.70	35	324.39	321.00	-30	10,685	-0.28%
2019/03/29	14	324.86	3	325.33	323.00	11	10,728	0.10%
2019/03/28	2	323.50	7	322.79	322.00	-5	10,981	-0.05%
2019/03/27	6	323.83	23	323.76	324.00	-17	11,222	-0.15%
2019/03/26	0	0.00	18	322.78	323.00	-18	11,369	-0.16%
2019/03/25	29	318.35	9	320.06	318.00	20	11,539	0.17%
2019/03/22	16.1	334.37	30	337.30	331.00	-14	11,684	-0.12%
2019/03/21	4	333.75	4	334.00	334.50	0	11,979	0.00%
2019/03/20	5.1	335.20	4	334.13	334.50	1.1	12,400	0.01%
2019/03/19	19	334.45	3	337.83	333.50	16	12,527	0.13%
2019/03/18	10	344.80	17	345.21	341.00	-7	12,700	-0.06%
2019/03/15	21	347.93	23	347.50	345.50	-2	12,962	-0.02%
2019/03/14	39	335.69	13	338.69	339.00	26	12,989	0.20%
2019/03/13	5	333.80	8	336.13	338.00	-3	13,305	-0.02%
2019/03/12	11.1	337.48	14	334.68	332.00	-3	13,549	-0.02%
2019/03/11	11	334.23	27	336.02	339.50	-16	13,804	-0.12%
2019/03/08	20	335.23	7	333.86	336.50	13	14,058	0.09%
2019/03/07	14	338.43	5	336.10	336.00	9	14,258	0.06%
2019/03/06	20	342.40	18	340.36	339.50	2	14,670	0.01%
2019/03/05	18	343.28	15	340.60	340.00	3	15,102	0.02%
2019/03/04	3	344.02	35.1	344.02	349.50	-32.1	15,341	-0.21%
2019/02/27	45.1	353.13	14	349.54	346.00	31.1	15,421	0.20%
2019/02/26	38	379.89	15	380.57	372.00	23	15,363	0.15%
2019/02/25	27	377.96	2	377.25	375.00	25	15,588	0.16%
2019/02/22	20	378.63	9	378.06	375.50	11	15,898	0.07%
2019/02/21	9	376.28	2	372.51	381.00	7	15,977	0.04%
2019/02/20	29	376.81	13	375.04	373.00	16	16,022	0.10%
2019/02/19	4.1	372.46	8	370.69	368.00	-4	16,155	-0.02%
2019/02/18	12	369.63	10	369.65	371.50	2	16,227	0.01%
2019/02/15	8	366.25	22	365.75	360.00	-14	16,313	-0.09%
2019/02/14	23	378.63	24	378.15	375.50	-1	16,411	-0.01%
2019/02/13	16	372.25	53	373.18	382.50	-37	16,498	-0.22%
2019/02/12	10	344.56	18	346.81	352.00	-8	16,465	-0.05%
2019/02/11	28	325.11	22	325.77	328.00	6	16,537	0.04%
2019/01/30	7	323.07	2	323.48	321.50	5	17,013	0.03%
2019/01/29	38	320.03	11	320.32	321.00	27	17,472	0.15%
2019/01/28	9	335.17	10	332.85	328.00	-1	17,718	-0.01%
2019/01/25	9	325.39	19	323.76	328.50	-10	18,290	-0.05%
2019/01/24	3	318.00	2	316.50	315.00	1	18,538	0.01%
2019/01/23	7	314.43	10	314.65	316.50	-3	19,031	-0.02%
2019/01/22	3	318.83	6	316.92	316.50	-3	19,435	-0.02%
2019/01/21	7	322.64	6	322.83	320.00	1	19,803	0.01%
2019/01/18	4	317.50	4	316.75	318.50	0	20,210	0.00%
2019/01/17	6	318.75	8	320.94	313.50	-2	20,494	-0.01%
2019/01/16	3	317.33	44	317.31	317.50	-41	20,815	-0.20%
2019/01/15	4	313.38	5	313.10	314.00	-1	21,044	0.00%
2019/01/14	3	304.50	0	0.00	307.00	3	21,175	0.01%
2019/01/11	28	307.59	12	308.79	306.00	16	21,492	0.07%
2019/01/10	22	305.82	18	305.61	304.50	4	21,530	0.02%
2019/01/09	59	314.28	59	310.64	303.50	0	21,682	0.00%
2019/01/08	16	295.69	2.5	294.21	294.00	13.5	21,582	0.06%
2019/01/07	25	298.38	19	297.16	296.50	6	21,821	0.03%
2019/01/04	60	292.76	51	289.71	289.50	9	22,086	0.04%
2019/01/03	30	311.83	17	312.24	303.00	13	22,148	0.06%
2019/01/02	12	317.75	3	319.67	314.00	9	22,326	0.04%
2018/12/28	6	322.08	5	322.10	319.00	1	22,743	0.00%
2018/12/27	20	324.63	31	325.66	321.00	-11	23,057	-0.05%
2018/12/26	51.1	330.50	30	332.12	314.00	21.1	23,010	0.09%
2018/12/25	5	319.70	3.7	323.80	328.50	1.3	22,973	0.01%
2018/12/24	2	323.25	3	325.00	331.00	-1	23,045	0.00%
2018/12/22	3	324.17	9	323.33	322.50	-6	23,071	-0.03%
2018/12/21	4	313.00	10	318.80	328.00	-6	23,401	-0.03%
2018/12/20	21	315.64	13	308.54	314.00	8	23,379	0.03%
2018/12/19	2	324.00	23.2	325.74	320.00	-21.2	23,332	-0.09%
2018/12/18	60	319.24	39	313.95	320.00	21	23,364	0.09%
2018/12/17	11	319.50	10	320.45	321.50	1	23,451	0.00%
2018/12/14	47.1	313.53	42	315.99	320.00	5.1	23,654	0.02%
2018/12/13	49	319.50	54	320.48	314.50	-5	23,631	-0.02%
2018/12/12	7	340.43	5	340.20	338.50	2	23,390	0.01%
2018/12/11	51	328.44	55	324.98	332.00	-4	23,313	-0.02%
2018/12/10	11	331.64	3	325.00	323.50	8	23,451	0.03%
2018/12/07	22	349.11	25	351.30	356.50	-3	23,309	-0.01%
2018/12/06	22	368.88	7	377.14	349.50	15	23,214	0.06%
2018/12/05	7	387.50	6	389.67	388.00	1	23,066	0.00%
2018/12/04	9	406.00	16	410.13	401.50	-7	23,116	-0.03%
2018/12/03	15	400.83	9	407.00	407.00	6	23,138	0.03%
2018/11/30	7	366.14	9	365.78	370.00	-2	23,150	-0.01%
2018/11/29	32	369.86	32	367.05	359.50	0	23,039	0.00%
2018/11/28	101	350.85	92	356.30	357.50	9	22,901	0.04%	大買/
2018/11/27	11	335.59	17	335.21	340.00	-6	22,647	-0.03%
2018/11/26	17	322.21	17	325.56	327.00	0	22,440	0.00%
2018/11/23	26	327.21	13	326.35	319.00	13	22,378	0.06%
2018/11/22	43	343.08	51.1	340.89	332.00	-8.1	22,313	-0.04%
2018/11/21	40	325.54	64	330.27	340.00	-24	22,117	-0.11%
2018/11/20	12	318.96	38	317.50	321.00	-26	21,995	-0.12%
2018/11/19	39.1	316.11	23	315.26	317.50	16.1	21,950	0.07%
2018/11/16	17.5	315.84	17	317.47	310.00	0.5	21,979	0.00%
2018/11/15	13.1	308.71	13	309.31	312.00	0.1	21,801	0.00%
2018/11/14	33.1	312.75	28	308.88	306.00	5.1	21,837	0.02%
2018/11/13	62	296.17	60	298.53	311.00	2	21,884	0.01%
2018/11/12	27	309.13	24	307.08	310.00	3	21,928	0.01%
2018/11/09	29	321.24	44	326.15	329.00	-15	21,966	-0.07%
2018/11/08	62	336.65	44	333.08	324.00	18	21,832	0.08%
2018/11/07	82	313.34	86	315.80	331.00	-4	21,787	-0.02%
2018/11/06	66	322.92	54	324.20	308.00	12	21,693	0.06%
2018/11/05	54.1	338.84	49	336.36	340.00	5.1	21,585	0.02%
2018/11/02	59.1	364.49	61	363.16	345.50	-2	21,659	-0.01%
2018/11/01	31	334.45	43	338.09	347.00	-12	21,253	-0.06%
2018/10/31	47	314.00	45	314.09	315.50	2	20,947	0.01%
2018/10/30	82.1	307.79	81	309.03	298.00	1.1	20,601	0.01%
2018/10/29	73	321.85	77	321.04	320.00	-4	20,523	-0.02%
2018/10/26	78	320.16	78	319.87	324.00	0	20,366	0.00%
2018/10/25	67	322.19	64.2	325.45	315.50	2.8	20,022	0.01%
2018/10/24	59	361.57	45	363.86	349.00	14	19,958	0.07%
2018/10/23	69	380.28	55	377.64	366.00	14	19,663	0.07%
2018/10/22	41	383.05	39	380.60	390.00	2	19,377	0.01%
2018/10/19	47	396.78	49	399.62	394.00	-2	19,227	-0.01%
2018/10/18	39	425.50	20	423.23	421.50	19	18,942	0.10%
2018/10/17	24	430.29	23	433.07	418.00	1	18,861	0.01%
2018/10/16	24	419.38	28	419.95	419.00	-4	18,685	-0.02%
2018/10/15	35	417.79	35	418.01	410.00	0	18,626	0.00%
2018/10/12	28	408.64	27	410.63	415.00	1	18,516	0.01%
2018/10/11	20	391.62	13	390.35	388.00	7	18,424	0.04%
2018/10/09	42	410.23	54	413.75	423.50	-12	18,235	-0.07%
2018/10/08	46	393.63	46.2	388.96	404.00	-0.2	17,981	0.00%
2018/10/05	24	417.71	18.1	418.68	403.00	6	17,564	0.03%
2018/10/04	19	452.29	19.3	450.47	446.00	-0.3	17,277	0.00%
2018/10/03	18	457.72	17	451.21	451.00	1	17,402	0.01%
2018/10/02	16	464.28	7	466.93	458.00	9	17,240	0.05%
2018/10/01	4	461.00	8	464.56	470.00	-4	17,144	-0.02%
2018/09/28	38	462.16	29	461.21	459.00	9	17,136	0.05%
2018/09/27	19	475.79	12.2	478.21	466.00	6.8	16,819	0.04%
2018/09/26	16	501.84	13.2	497.42	490.00	2.8	16,641	0.02%
2018/09/25	16	512.50	12.1	510.23	506.00	4	16,651	0.02%
2018/09/21	12	505.50	19	504.79	514.00	-7	16,571	-0.04%
2018/09/20	25	481.48	20	481.83	490.00	5	16,382	0.03%
2018/09/19	17	493.29	15	499.10	479.00	2	15,986	0.01%
2018/09/18	15	512.27	12	510.33	501.00	3	15,768	0.02%
2018/09/17	14	533.21	13	530.31	533.00	1	15,646	0.01%
2018/09/14	33	528.36	36	519.75	534.00	-3	15,608	-0.02%
2018/09/13	13	533.68	10	529.90	508.00	3	15,358	0.02%
2018/09/12	8	530.00	10	532.50	528.00	-2	15,240	-0.01%
2018/09/11	13.1	548.45	12	547.17	546.00	1.1	15,244	0.01%
2018/09/10	17	533.53	14	536.93	532.00	3	15,046	0.02%
2018/09/07	26	561.64	11	561.73	545.00	15	14,799	0.10%
2018/09/06	19	604.79	10	609.00	595.00	9	14,466	0.06%
2018/09/05	17	624.70	16	620.94	611.00	1	14,238	0.01%
2018/09/04	9	613.35	12	617.17	630.00	-3	14,222	-0.02%
2018/09/03	28	658.38	21	644.00	629.00	7	13,956	0.05%
2018/08/31	3	699.33	5	697.80	698.00	-2	13,827	-0.01%
2018/08/30	5	700.59	5	700.60	696.00	0	13,859	0.00%
2018/08/29	27	695.56	29	698.00	705.00	-2	13,851	-0.01%
2018/08/28	12	690.48	10	685.58	675.00	2	13,739	0.01%
2018/08/27	23.1	673.30	26	684.77	695.00	-3	13,582	-0.02%
2018/08/24	11	639.64	7	640.29	643.00	4	13,402	0.03%
2018/08/23	4	632.21	6	636.64	628.00	-2	13,317	-0.01%
2018/08/22	7	660.00	6	658.82	650.00	1	13,214	0.01%
2018/08/21	20	665.00	19	666.37	673.00	1	13,070	0.01%
2018/08/20	23	633.07	22	640.33	662.00	1	12,901	0.01%
2018/08/17	27.1	668.99	34.2	665.29	630.00	-7.1	12,641	-0.06%
2018/08/16	42	648.71	38	645.87	663.00	4	12,302	0.03%
2018/08/15	28	615.57	34	614.50	610.00	-6	12,018	-0.05%
2018/08/14	23.1	621.38	23	623.22	637.00	0.1	11,792	0.00%
2018/08/13	34.4	610.47	22	614.91	597.00	12.4	11,467	0.11%
2018/08/10	31	689.16	28.4	686.09	651.00	2.6	11,084	0.02%
2018/08/09	28	723.68	22	722.86	720.00	6	10,698	0.06%
2018/08/08	30.1	764.37	23	769.87	742.00	7.1	10,347	0.07%
2018/08/07	28	760.82	28	746.39	788.00	0	10,030	0.00%
2018/08/06	23	737.87	20	743.35	724.00	3	10,095	0.03%
2018/08/03	28	719.51	27	721.63	730.00	1	10,156	0.01%
2018/08/02	7	734.86	9	729.00	716.00	-2	9,950	-0.02%
2018/08/01	8	788.02	6	794.50	795.00	2	9,883	0.02%
2018/07/31	8	809.50	14	806.50	781.00	-6	9,829	-0.06%
2018/07/30	16.1	882.70	5	885.75	840.00	11.1	9,636	0.12%
2018/07/27	3	925.03	6	921.33	933.00	-3	9,581	-0.03%
2018/07/26	2	922.48	2	930.00	915.00	0	9,643	0.00%
2018/07/25	1.2	914.53	5	909.48	925.00	-3.8	9,619	-0.04%
2018/07/24	9	874.22	13	868.69	893.00	-4	9,720	-0.04%
2018/07/23	11	819.09	17	831.47	843.00	-6	9,844	-0.06%
2018/07/20	17	867.11	16	852.94	812.00	1	9,892	0.01%
2018/07/19	12	874.58	9.6	878.80	892.00	2.4	9,848	0.02%
2018/07/18	24	900.29	14	890.57	860.00	10	9,781	0.10%
2018/07/17	22.1	930.63	15	910.40	904.00	7.1	9,682	0.07%
2018/07/16	12	988.65	9	971.44	962.00	3	9,580	0.03%
2018/07/13	9	1014.21	8	1005.63	998.00	1	9,632	0.01%
2018/07/12	15	995.97	15	992.80	1005.00	0	9,608	0.00%
2018/07/11	10	981.60	3	987.67	965.00	7	9,508	0.07%
2018/07/10	6	1035.83	4	1045.00	1045.00	2	9,173	0.02%
2018/07/09	10	1042.99	2	1050.00	1020.00	8	9,168	0.09%
2018/07/06	14	1105.00	15	1125.33	1175.00	-1	9,120	-0.01%
2018/07/05	10	1178.88	15.1	1164.04	1115.00	-5.1	9,021	-0.06%
2018/07/04	13	1180.77	10.1	1183.51	1180.00	2.9	8,974	0.03%
2018/07/03	21	1239.52	18.1	1221.91	1165.00	2.9	8,943	0.03%
2018/07/02	12	1192.92	13.2	1199.94	1230.00	-1.2	8,742	-0.01%
2018/06/29	7	1088.57	11	1108.18	1125.00	-4	8,658	-0.05%
2018/06/28	5	1039.00	7.2	1047.78	1055.00	-2.2	8,572	-0.03%
2018/06/27	20	1056.49	19	1057.11	1020.00	1	8,554	0.01%
2018/06/26	8	963.50	9	1005.02	1035.00	-1	8,482	-0.01%
2018/06/25	8	969.33	7	963.14	949.00	1	8,446	0.01%
2018/06/22	5	972.80	9	970.67	942.00	-4	8,464	-0.05%
2018/06/21	12	1027.90	9	1027.22	987.00	3	8,456	0.04%
2018/06/20	10	983.30	9.1	999.01	1010.00	0.9	8,485	0.01%
2018/06/19	7.2	1080.80	6	1066.67	1035.00	1.2	8,404	0.01%
2018/06/15	12	1120.01	9	1093.33	1135.00	3	8,410	0.04%
2018/06/14	14	1121.74	8.2	1133.11	1080.00	5.8	8,400	0.07%
2018/06/13	5	1109.00	14	1119.64	1130.00	-9	8,377	-0.11%
2018/06/12	12	1163.31	6	1141.67	1135.00	6	8,374	0.07%
2018/06/11	5	1218.00	5	1224.93	1210.00	0	8,254	0.00%
2018/06/08	8	1201.85	7	1202.86	1180.00	1	8,214	0.01%
2018/06/07	3	1141.67	7.4	1188.75	1230.00	-4.4	8,254	-0.05%
2018/06/06	1.1	1055.91	14	1105.00	1125.00	-12.9	8,199	-0.16%
2018/06/05	11	1047.69	8	1027.50	1025.00	3	8,160	0.04%
2018/06/04	5	1028.00	7.1	1033.24	1070.00	-2.1	8,132	-0.03%
2018/06/01	12	966.26	8	982.50	982.00	4	8,189	0.05%
2018/05/31	16.2	1021.33	5	1031.00	951.00	11.2	8,259	0.14%
2018/05/30	11	1030.91	5	1032.00	1035.00	6	8,238	0.07%
2018/05/29	8	1033.13	7	1050.71	1090.00	1	8,203	0.01%
2018/05/28	2	1047.51	2	1057.50	1065.00	0	8,265	0.00%
2018/05/25	1	950.00	3	969.67	969.00	-2	8,376	-0.02%
2018/05/24	4.2	899.16	3.2	881.65	913.00	1	8,482	0.01%
2018/05/23	8	938.83	3	888.67	883.00	5	8,545	0.06%
2018/05/18	4	870.76	10	887.80	886.00	-6	8,598	-0.07%
2018/05/17	7	850.28	0.5	844.00	844.00	6.5	8,572	0.08%
2018/05/16	1.1	934.98	0	0.00	926.00	1.1	8,565	0.01%
2018/05/15	1	990.00	2.1	962.43	1000.00	-1.1	8,607	-0.01%
2018/05/14	3	913.00	5.3	911.88	913.00	-2.3	8,578	-0.03%
2018/05/11	11	871.64	9.1	869.84	830.00	1.9	8,639	0.02%
2018/05/10	7	797.86	8	812.50	845.00	-1	8,382	-0.01%
2018/05/09	7.1	744.01	11	760.82	769.00	-3.9	8,193	-0.05%
2018/05/08	9	749.89	6	732.50	718.00	3	8,066	0.04%
2018/05/07	3	709.33	12	730.42	741.00	-9	7,911	-0.11%
2018/05/04	12	673.83	19	672.42	674.00	-7	7,867	-0.09%
2018/05/03	4	653.00	2	651.50	653.00	2	7,785	0.03%
2018/05/02	14	654.57	13	651.46	655.00	1	7,734	0.01%
2018/04/30	6	628.67	9.5	637.16	627.00	-3.5	7,707	-0.05%
2018/04/26	17.1	604.52	13	598.62	593.00	4.1	7,738	0.05%
2018/04/25	23	615.96	16	617.44	584.00	7	7,584	0.09%
2018/04/24	9	651.22	8	629.63	639.00	1	7,374	0.01%
2018/04/23	18	648.50	9	652.56	684.00	9	7,193	0.13%
2018/04/20	8	640.88	8	635.38	622.00	0	7,192	0.00%
2018/04/19	12	672.00	9	674.44	650.00	3	7,135	0.04%
2018/04/18	6	624.50	8.6	640.01	664.00	-2.6	6,969	-0.04%
2018/04/17	7	626.29	7	620.43	604.00	0	6,938	0.00%
2018/04/16	8	588.88	9	593.33	616.00	-1	6,791	-0.01%
2018/04/13	4	560.75	2.3	561.74	560.00	1.7	6,736	0.03%
2018/04/12	3	550.00	5	548.80	552.00	-2	6,707	-0.03%
2018/04/11	5	554.80	5	551.40	544.00	0	6,723	0.00%
2018/04/10	10	542.40	7	548.43	545.00	3	6,796	0.04%
2018/04/09	6	519.33	6.2	525.49	532.00	-0.2	6,716	0.00%
2018/04/03	2	506.50	2	503.50	511.00	0	6,666	0.00%
2018/04/02	0	0.00	1	506.00	503.00	-1	6,673	-0.01%
2018/03/31	2	526.50	1	538.00	522.00	1	6,625	0.02%
2018/03/30	2	550.00	2	555.00	522.00	0	6,663	0.00%
2018/03/29	12	508.17	14.6	517.88	520.00	-2.6	6,608	-0.04%
2018/03/28	2	498.50	1.3	494.49	495.00	0.7	6,563	0.01%
2018/03/27	3	499.17	5	498.90	503.00	-2	6,542	-0.03%
2018/03/26	4	490.75	13	473.23	475.00	-9	6,466	-0.14%
2018/03/23	3	488.33	3.9	486.86	484.00	-0.9	6,424	-0.01%
2018/03/22	14	506.14	7	506.29	507.00	7	6,438	0.11%
2018/03/21	7	477.21	10.6	480.09	488.00	-3.6	6,366	-0.06%
2018/03/20	16	449.28	20	454.80	467.00	-4	6,256	-0.06%
2018/03/19	4	430.75	12	433.13	441.00	-8	6,150	-0.13%
2018/03/16	8	420.25	6	416.92	425.00	2	6,091	0.03%
2018/03/15	8	411.50	7	411.71	417.50	1	6,030	0.02%
2018/03/14	16.1	422.20	17.2	414.75	405.50	-1.1	6,045	-0.02%
2018/03/13	4	414.25	7.4	414.05	419.00	-3.4	6,009	-0.06%
2018/03/12	7	413.00	9	413.11	410.00	-2	5,998	-0.03%
2018/03/09	9	404.50	9	407.11	405.50	0	5,986	0.00%
2018/03/08	5	401.10	8	401.19	400.50	-3	5,903	-0.05%
2018/03/07	9	386.83	9	387.33	393.50	0	5,856	0.00%
2018/03/06	8	382.44	12	384.00	383.50	-4	5,819	-0.07%
2018/03/05	31	377.92	19.1	376.76	377.00	11.9	6,084	0.20%
2018/03/02	37	358.76	45	359.49	365.50	-8	6,006	-0.13%
2018/03/01	8	341.50	12	336.42	346.00	-4	5,882	-0.07%
2018/02/27	8	328.94	9	329.11	330.50	-1	5,833	-0.02%
2018/02/26	8	325.25	13	326.04	325.00	-5	5,824	-0.09%
2018/02/23	20	336.48	18	338.22	325.00	2	5,726	0.03%
2018/02/22	7	323.93	10	325.60	327.00	-3	5,606	-0.05%
2018/02/21	5	324.80	5	324.60	326.00	0	5,491	0.00%
2018/02/12	8	318.31	4	333.13	312.00	4	5,437	0.07%
2018/02/09	14	325.25	1	330.00	331.50	13	5,426	0.24%
2018/02/08	5	362.30	1	356.00	348.00	4	5,406	0.07%
2018/02/07	3	366.83	1	360.00	357.50	2	5,364	0.04%
2018/02/06	6	366.92	4	361.00	354.00	2	5,307	0.04%
2018/02/05	6	387.00	3	389.00	385.00	3	5,207	0.06%
2018/02/02	8	404.00	9	402.83	400.00	-1	5,176	-0.02%
2018/02/01	4	387.75	2	384.25	386.00	2	5,070	0.04%
2018/01/31	5	380.60	10	379.50	387.00	-5	5,049	-0.10%
2018/01/30	11	373.41	6	378.17	373.00	5	5,001	0.10%
2018/01/29	6	379.33	4	378.13	382.50	2	4,960	0.04%
2018/01/26	4	385.13	2.6	378.01	373.00	1.4	4,892	0.03%
2018/01/25	3	397.33	3	389.83	395.50	0	4,805	0.00%
2018/01/24	2	400.50	1	395.00	397.00	1	4,794	0.02%
2018/01/23	9	417.89	7	412.64	395.00	2	4,728	0.04%
2018/01/22	18	398.81	22	406.52	415.00	-4	4,613	-0.09%
2018/01/19	4	370.00	7	379.00	389.00	-3	4,490	-0.07%
2018/01/18	4	360.50	7	361.57	362.00	-3	4,482	-0.07%
2018/01/17	5	352.10	6	353.50	355.00	-1	4,397	-0.02%
2018/01/16	19	346.16	13.5	354.73	360.50	5.5	4,332	0.13%
2018/01/15	3.1	355.29	4	362.13	354.00	-0.9	4,165	-0.02%
2018/01/12	2	375.75	6.4	375.47	375.00	-4.4	4,073	-0.11%
2018/01/11	14	398.21	8	393.19	386.50	6	4,022	0.15%
2018/01/10	4	392.00	6	391.58	379.50	-2	3,929	-0.05%
2018/01/09	12	403.83	12.1	398.71	394.00	-0.1	3,907	0.00%
2018/01/08	2	400.75	1	402.00	400.00	1	3,857	0.03%
2018/01/05	6	402.92	3	404.33	404.00	3	3,856	0.08%
2018/01/04	7.6	410.03	7	408.95	398.50	0.6	3,820	0.01%
2018/01/03	4	375.50	3	389.00	389.00	1	3,730	0.03%
2018/01/02	0	0.00	1	350.00	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－14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－19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－20天前

...詳全文

國巨

券商分點績效/獲利分析

元大-新莊券商分點個股進出
元大-新莊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

元大-新莊 券商分點個股進出 元大-新莊 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

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析