國巨 (2327)-永豐金-敦南券商分點個股進出

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
655
漲跌
▲30
漲幅
+4.80%
成交量
11,243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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	16	650.14	26.9	667.27	655.00	-10.8	2,641	-0.41%
2024/05/02	0	624.00	0	624.00	625.00	0	2,467	0.00%
2024/04/30	5.1	629.18	1.5	628.00	625.00	3.6	2,463	0.14%
2024/04/29	0	0.00	8.7	629.26	631.00	-8.7	2,447	-0.35%
2024/04/26	0	614.00	0.1	616.07	615.00	0	2,409	0.00%
2024/04/25	10	616.50	0	0.00	615.00	10	2,414	0.41%
2024/04/24	1.8	614.97	5.7	619.84	624.00	-3.9	2,408	-0.16%
2024/04/23	10.1	611.50	11	607.00	607.00	-0.9	2,442	-0.04%
2024/04/22	3	598.00	10.3	603.25	599.00	-7.3	2,430	-0.30%
2024/04/19	1.2	589.57	1	600.00	588.00	0.2	2,393	0.01%
2024/04/17	1.1	592.90	0.2	593.05	593.00	0.9	2,342	0.04%
2024/04/16	4.5	586.31	0.3	589.44	585.00	4.1	2,348	0.18%
2024/04/15	8.3	605.90	0	608.00	602.00	8.3	2,322	0.36%
2024/04/12	2.1	613.28	5.1	617.44	618.00	-2.9	2,286	-0.13%
2024/04/11	6.5	612.41	0	0.00	609.00	6.5	2,256	0.29%
2024/04/10	0.1	618.87	2.2	622.82	621.00	-2.1	2,230	-0.09%
2024/04/09	1.2	615.29	5	616.43	615.00	-3.9	2,228	-0.17%
2024/04/08	4.1	622.15	2.2	616.09	617.00	1.9	2,225	0.08%
2024/04/03	1.1	616.00	0.1	619.00	614.00	1	2,189	0.04%
2024/04/02	3.1	615.06	3.1	615.67	616.00	0.1	2,171	0.00%
2024/04/01	3	616.33	27.5	614.52	622.00	-24.4	2,135	-1.14%
2024/03/29	0	0.00	0.1	593.09	591.00	-0.1	2,016	-0.01%
2024/03/28	1.1	592.86	13.4	590.04	594.00	-12.3	2,012	-0.61%
2024/03/27	1	577.99	0.1	580.00	581.00	1	2,001	0.05%
2024/03/26	3.1	576.00	5	579.40	577.00	-1.9	2,007	-0.09%
2024/03/25	4.4	583.40	2.5	591.88	582.00	1.9	1,987	0.09%
2024/03/22	3	579.00	2.1	585.45	588.00	0.9	1,970	0.05%
2024/03/21	4.3	576.71	4.6	583.35	585.00	-0.3	1,958	-0.02%
2024/03/20	4	579.00	3.4	581.04	579.00	0.6	1,938	0.03%
2024/03/19	2	580.49	0	0.00	578.00	2	2,018	0.10%
2024/03/18	1	589.00	1.1	584.85	586.00	-0.1	2,040	-0.01%
2024/03/15	1	579.96	3	581.67	583.00	-2	2,079	-0.09%
2024/03/14	1	588.56	0.5	585.00	584.00	0.5	2,123	0.03%
2024/03/13	1	583.00	4.1	583.75	583.00	-3.1	2,121	-0.15%
2024/03/12	13	573.23	7.1	574.28	578.00	5.9	2,092	0.28%
2024/03/11	0	566.00	0	567.00	566.00	0	2,078	0.00%
2024/03/08	7.3	565.46	10.4	564.60	565.00	-3.1	2,087	-0.15%
2024/03/07	1	560.00	2.7	558.49	556.00	-1.7	2,034	-0.08%
2024/03/06	2.1	552.09	2	555.50	556.00	0.1	2,040	0.01%
2024/03/05	5.4	551.50	1	549.00	549.00	4.4	2,074	0.21%
2024/03/04	7.1	559.29	3	556.00	556.00	4.1	2,094	0.20%
2024/03/01	15	567.26	11.7	570.86	563.00	3.3	2,148	0.16%
2024/02/29	5	549.60	10	553.30	558.00	-5	2,085	-0.24%
2024/02/27	1	540.02	0.4	541.00	539.00	0.7	2,137	0.03%
2024/02/26	0	546.00	1	547.98	547.00	-1	2,124	-0.05%
2024/02/23	8.1	546.99	1	547.00	541.00	7.1	2,119	0.33%
2024/02/22	0	552.33	0.1	556.00	552.00	-0.1	2,101	0.00%
2024/02/21	0	558.00	0	0.00	556.00	0	2,096	0.00%
2024/02/20	0	0.00	2	552.50	554.00	-2	2,090	-0.10%
2024/02/19	0.1	542.00	1.7	548.35	551.00	-1.6	2,097	-0.08%
2024/02/16	8.2	542.15	0.6	543.52	543.00	7.6	2,094	0.36%
2024/02/15	1.3	547.64	2	553.00	551.00	-0.7	2,067	-0.03%
2024/02/05	1.1	548.18	0	0.00	550.00	1.1	2,061	0.05%
2024/02/02	0.1	555.00	0	0.00	555.00	0.1	2,047	0.00%
2024/02/01	0.1	551.95	0	0.00	552.00	0.1	2,039	0.01%
2024/01/31	0.1	548.86	0.2	546.00	552.00	-0.1	2,025	0.00%
2024/01/30	3.3	551.00	0.1	553.38	550.00	3.2	2,035	0.16%
2024/01/29	0	0.00	1.1	557.10	558.00	-1.1	2,030	-0.05%
2024/01/26	0	554.50	0	554.00	552.00	0	2,033	0.00%
2024/01/24	2.3	554.64	0	0.00	553.00	2.3	2,098	0.11%
2024/01/23	0	0.00	3	561.00	560.00	-3	2,114	-0.14%
2024/01/22	6.1	555.89	4	555.00	556.00	2.1	2,117	0.10%
2024/01/19	2	555.50	2.1	561.14	564.00	-0.1	2,127	0.00%
2024/01/18	2	563.96	1	561.00	557.00	1	2,132	0.05%
2024/01/17	7.2	575.35	5.1	580.53	559.00	2.1	2,125	0.10%
2024/01/16	3.1	565.69	3	566.00	564.00	0.1	2,054	0.00%
2024/01/15	0.1	566.67	5.1	567.54	576.00	-5.1	2,039	-0.25%
2024/01/12	0	0.00	0.1	560.00	560.00	-0.1	2,035	0.00%
2024/01/11	4.1	553.99	1.3	552.38	554.00	2.8	2,046	0.14%
2024/01/10	4.3	555.65	0	0.00	555.00	4.3	2,064	0.21%
2024/01/09	2.2	564.71	40	572.00	565.00	-37.9	2,090	-1.81%
2024/01/08	0	572.50	0	0.00	572.00	0	2,080	0.00%
2024/01/05	1.2	574.46	0.1	575.00	572.00	1.1	2,086	0.05%
2024/01/04	0	579.00	1	581.00	577.00	-1	2,125	-0.05%
2024/01/03	1.1	580.00	1	579.00	578.00	0.1	2,127	0.01%
2024/01/02	4.1	593.82	1	587.15	587.00	3	2,110	0.14%
2023/12/29	1	593.00	1	596.00	597.00	0	2,097	0.00%
2023/12/28	2.1	593.21	2.9	598.61	597.00	-0.8	2,110	-0.04%
2023/12/27	0	602.33	0.3	603.88	601.00	-0.3	2,114	-0.01%
2023/12/26	1	601.00	1	599.99	600.00	0	2,124	0.00%
2023/12/25	3.2	592.69	2.6	594.48	594.00	0.6	2,137	0.03%
2023/12/22	3.6	599.93	0.3	594.00	596.00	3.3	2,130	0.15%
2023/12/21	0.2	606.38	0	0.00	607.00	0.2	2,113	0.01%
2023/12/20	1.1	615.87	1	614.00	614.00	0.1	2,114	0.00%
2023/12/19	2	617.48	4	619.50	616.00	-2	2,106	-0.09%
2023/12/18	1.1	620.65	3	618.33	620.00	-1.9	2,095	-0.09%
2023/12/15	2	630.01	1.1	632.78	633.00	1	2,091	0.05%
2023/12/14	7	622.01	10.1	630.15	634.00	-3.1	2,058	-0.15%
2023/12/13	3.1	609.98	2.6	613.07	605.00	0.4	1,990	0.02%
2023/12/12	1	621.00	8.4	620.08	619.00	-7.4	1,991	-0.37%
2023/12/11	1.4	608.14	7.5	612.56	614.00	-6	1,943	-0.31%
2023/12/08	1	598.96	0.5	599.39	601.00	0.5	1,894	0.03%
2023/12/07	1	594.04	0	597.00	595.00	1	1,905	0.05%
2023/12/06	1.2	590.26	0.8	599.98	595.00	0.3	1,901	0.02%
2023/12/04	0.1	598.33	0	0.00	599.00	0.1	1,861	0.00%
2023/12/01	1.1	596.85	2.2	598.05	597.00	-1.2	1,862	-0.06%
2023/11/30	0.1	596.92	0	597.00	601.00	0.1	1,869	0.00%
2023/11/29	2	596.48	3.2	597.24	599.00	-1.1	1,847	-0.06%
2023/11/28	4	578.50	7.6	589.70	594.00	-3.6	1,921	-0.19%
2023/11/27	3.4	572.05	0.1	573.00	571.00	3.3	1,861	0.18%
2023/11/24	2.1	569.05	6.8	575.53	575.00	-4.8	1,859	-0.26%
2023/11/23	0.1	547.59	0	0.00	545.00	0.1	1,763	0.00%
2023/11/22	0.2	547.00	1	550.00	550.00	-0.8	1,777	-0.05%
2023/11/21	0	0.00	0.1	549.45	550.00	-0.1	1,781	0.00%
2023/11/20	1	540.05	1	542.00	543.00	0	1,779	0.00%
2023/11/17	2	544.50	1	545.00	547.00	1	1,777	0.06%
2023/11/16	0	541.44	0.4	542.00	545.00	-0.4	1,780	-0.02%
2023/11/14	1	547.02	0	0.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	1.1	555.05	557.00	-1.1	1,781	-0.06%
2023/11/10	1	541.00	0	0.00	545.00	1	1,771	0.06%
2023/11/09	1.5	544.66	0	546.00	545.00	1.5	1,778	0.09%
2023/11/08	2.1	553.29	2	553.00	549.00	0.1	1,796	0.01%
2023/11/07	1.1	555.83	1.5	554.74	557.00	-0.4	1,799	-0.02%
2023/11/06	2	551.99	2.1	549.37	551.00	-0.1	1,789	-0.01%
2023/11/03	2	549.49	4	547.50	549.00	-2	1,785	-0.11%
2023/11/02	3	545.67	5.3	548.37	547.00	-2.3	1,778	-0.13%
2023/11/01	3	543.98	6.1	543.50	538.00	-3	1,760	-0.17%
2023/10/31	4.1	532.51	3	528.33	526.00	1.1	1,721	0.07%
2023/10/30	3	537.67	2	539.95	539.00	1	1,730	0.06%
2023/10/27	3.1	521.46	6.7	528.51	534.00	-3.7	1,733	-0.21%
2023/10/26	2.3	510.40	0	0.00	510.00	2.3	1,725	0.13%
2023/10/25	0.6	526.83	0	0.00	521.00	0.6	1,743	0.03%
2023/10/24	1	527.92	0	0.00	525.00	1	1,751	0.06%
2023/10/23	0	533.83	2	532.50	530.00	-2	1,790	-0.11%
2023/10/20	1	535.78	0.6	529.98	530.00	0.4	1,796	0.02%
2023/10/19	0	543.00	0.5	543.00	549.00	-0.4	1,820	-0.02%
2023/10/18	0	553.00	0	551.89	550.00	0	1,839	0.00%
2023/10/17	0	549.20	1.2	554.38	547.00	-1.2	1,808	-0.06%
2023/10/16	0	535.75	0	0.00	536.00	0	1,782	0.00%
2023/10/13	0.1	542.66	0.6	538.03	542.00	-0.5	1,824	-0.03%
2023/10/12	0.1	525.00	3.3	540.55	543.00	-3.3	1,840	-0.18%
2023/10/11	0.1	526.00	0.1	524.20	527.00	0	1,801	0.00%
2023/10/06	1	524.03	0.1	525.86	525.00	1	1,822	0.05%
2023/10/05	0.1	525.08	0	527.55	530.00	0.1	1,819	0.01%
2023/10/04	0	0.00	1	514.00	521.00	-1	1,828	-0.05%
2023/10/03	0.1	522.65	2	520.00	520.00	-1.9	1,822	-0.11%
2023/10/02	1	533.00	0	529.00	533.00	1	1,829	0.05%
2023/09/28	0	0.00	1	523.00	525.00	-1	1,831	-0.06%
2023/09/25	1	526.92	1.1	521.19	521.00	-0.1	1,881	0.00%
2023/09/22	1	522.00	0	520.00	521.00	1	1,870	0.05%
2023/09/21	0	0.00	3.1	516.65	518.00	-3.1	1,882	-0.16%
2023/09/20	0	0.00	1	516.00	520.00	-1	1,877	-0.05%
2023/09/19	1	521.00	0.1	520.00	520.00	0.9	1,880	0.05%
2023/09/18	0	0.00	4.6	524.44	525.00	-4.6	1,903	-0.24%
2023/09/15	2.1	518.80	1.9	516.29	522.00	0.1	1,898	0.01%
2023/09/14	0	0.00	2	507.51	512.00	-2	1,870	-0.11%
2023/09/13	0	507.00	2	511.50	506.00	-2	1,881	-0.11%
2023/09/12	3.1	511.87	6.9	511.27	514.00	-3.8	1,892	-0.20%
2023/09/11	2	506.50	0.2	505.00	500.00	1.8	1,896	0.10%
2023/09/08	0	0.00	5	503.00	502.00	-5	1,918	-0.26%
2023/09/07	0.1	502.50	0.1	503.00	502.00	-0.1	1,945	0.00%
2023/09/06	3	505.99	0	0.00	505.00	3	1,973	0.15%
2023/09/05	1	498.00	18.1	505.74	508.00	-17.1	1,979	-0.87%
2023/09/04	3	500.33	1.1	497.57	497.50	2	1,991	0.10%
2023/09/01	23.8	504.44	13.2	505.20	499.50	10.7	1,977	0.54%
2023/08/31	0	0.00	1.1	486.86	485.00	-1.1	1,904	-0.06%
2023/08/30	0	481.00	0	0.00	482.50	0	1,928	0.00%
2023/08/29	0	0.00	0.1	474.00	479.00	-0.1	1,976	-0.01%
2023/08/28	1	474.50	2	477.75	478.00	-1	2,013	-0.05%
2023/08/25	0	469.00	0	0.00	470.00	0	2,122	0.00%
2023/08/24	0	0.00	1	472.50	471.50	-1	2,210	-0.05%
2023/08/23	0	0.00	0	469.75	470.50	0	2,265	0.00%
2023/08/22	0.1	465.00	1	466.98	466.00	-0.9	2,359	-0.04%
2023/08/21	0	458.00	0	0.00	456.50	0	2,419	0.00%
2023/08/17	0.6	442.92	0	458.50	457.00	0.6	2,495	0.02%
2023/08/16	1.3	450.00	0	0.00	448.50	1.3	2,520	0.05%
2023/08/15	0	454.50	0	0.00	453.00	0	2,548	0.00%
2023/08/14	0	458.32	2.1	462.80	457.00	-2.1	2,577	-0.08%
2023/08/11	0	0.00	0	470.00	470.00	0	2,588	0.00%
2023/08/10	1	467.50	0	0.00	467.00	1	2,590	0.04%
2023/08/09	1	468.50	0	0.00	465.50	1	2,594	0.04%
2023/08/08	0	0.00	1	465.50	463.50	-1	2,598	-0.04%
2023/08/07	1.1	467.32	0	467.00	468.00	1.1	2,609	0.04%
2023/08/02	0.1	462.50	0	464.00	463.00	0.1	2,653	0.00%
2023/08/01	3	463.15	0	0.00	461.50	3	2,637	0.11%
2023/07/31	0	465.25	0	0.00	459.50	0	2,652	0.00%
2023/07/28	0	470.00	2.8	469.65	471.50	-2.8	2,642	-0.11%
2023/07/27	1.1	455.55	2	454.03	456.00	-0.9	2,603	-0.04%
2023/07/26	0.2	452.61	0	0.00	449.50	0.2	2,598	0.01%
2023/07/25	0.1	461.50	0	462.50	461.50	0.1	2,565	0.00%
2023/07/24	6.3	461.34	1.7	462.21	457.50	4.6	2,572	0.18%
2023/07/21	3.2	475.20	0	476.50	473.50	3.2	2,539	0.13%
2023/07/20	1.6	486.85	0	486.83	485.00	1.6	2,540	0.06%
2023/07/19	3.1	487.58	0	0.00	486.00	3.1	2,551	0.12%
2023/07/18	3.1	496.47	1	490.00	489.00	2.1	2,621	0.08%
2023/07/17	0	494.00	2.9	497.73	503.00	-2.9	2,606	-0.11%
2023/07/14	0	493.50	1	493.50	495.50	-1	2,601	-0.04%
2023/07/13	0.1	496.19	7.1	498.65	491.00	-7	2,614	-0.27%
2023/07/12	0.2	493.68	0	0.00	497.00	0.2	2,614	0.01%
2023/07/11	0	494.00	3.2	496.77	496.50	-3.2	2,667	-0.12%
2023/07/10	0	486.79	0	0.00	485.00	0	2,705	0.00%
2023/07/07	1	495.76	0.2	490.00	491.50	0.9	2,763	0.03%
2023/07/06	0.2	489.00	0.1	490.00	489.00	0.1	2,755	0.00%
2023/07/05	1	494.50	1	488.00	487.50	0	2,786	0.00%
2023/07/04	0	495.00	3	496.97	497.50	-3	2,763	-0.11%
2023/07/03	0	495.00	0	499.00	499.50	0	2,747	0.00%
2023/06/30	1	493.00	0	0.00	491.50	1	2,748	0.04%
2023/06/29	1	494.00	2	495.50	495.00	-1	2,752	-0.04%
2023/06/28	1	488.99	0	0.00	488.00	1	2,753	0.04%
2023/06/27	0	0.00	0.6	487.50	487.00	-0.6	2,787	-0.02%
2023/06/26	4.2	487.65	0	0.00	486.00	4.2	2,801	0.15%
2023/06/21	0.1	492.08	0	0.00	491.00	0.1	2,822	0.00%
2023/06/20	0	497.00	4	498.13	496.00	-4	2,833	-0.14%
2023/06/19	1	498.50	1	500.00	498.00	0	2,844	0.00%
2023/06/16	0	505.00	1	504.00	506.00	-1	2,851	-0.03%
2023/06/15	3	513.67	4.1	506.82	510.00	-1.1	2,843	-0.04%
2023/06/14	0	501.00	1.6	499.06	499.50	-1.5	2,833	-0.05%
2023/06/13	1.1	494.10	1	493.56	495.00	0.1	2,851	0.00%
2023/06/12	4.2	489.17	0	0.00	488.00	4.2	2,910	0.14%
2023/06/09	1	497.00	0	0.00	492.50	1	2,944	0.03%
2023/06/08	4	496.75	10	496.55	494.00	-6	2,967	-0.20%
2023/06/07	0	0.00	3	505.33	504.00	-3	3,005	-0.10%
2023/06/06	13	510.23	5.1	506.77	502.00	7.9	3,017	0.26%
2023/06/05	5.2	516.94	4.3	516.21	519.00	0.8	2,987	0.03%
2023/06/02	2.2	502.37	4.2	507.42	506.00	-2	2,963	-0.07%
2023/06/01	0	0.00	1	502.00	500.00	-1	2,944	-0.03%
2023/05/31	0	0.00	5	502.10	508.00	-5	2,953	-0.17%
2023/05/30	4.2	494.64	3	494.67	496.00	1.2	2,868	0.04%
2023/05/29	0	0.00	2	505.00	508.00	-2	2,835	-0.07%
2023/05/26	3.3	500.25	0	0.00	502.00	3.3	2,797	0.12%
2023/05/25	0.1	495.00	3.2	499.11	507.00	-3.1	2,742	-0.11%
2023/05/24	1	487.50	0	0.00	492.50	1	2,711	0.04%
2023/05/23	0	0.00	1.2	495.57	493.50	-1.2	2,689	-0.04%
2023/05/22	1	488.54	0	0.00	493.00	1	2,684	0.04%
2023/05/19	2	495.81	4	501.50	495.50	-2	2,674	-0.07%
2023/05/18	0	0.00	1	496.04	500.00	-1	2,777	-0.04%
2023/05/17	1	489.00	1	493.00	488.50	0	2,793	0.00%
2023/05/16	0	0.00	1	494.00	491.00	-1	2,854	-0.04%
2023/05/15	3.1	490.47	1	488.00	488.00	2.1	2,865	0.07%
2023/05/12	0.1	493.51	0.1	496.00	496.00	0	2,884	0.00%
2023/05/11	0.1	493.51	0.1	496.00	490.00	0	2,961	0.00%
2023/05/10	2.2	495.00	0.2	495.00	494.50	2	2,965	0.07%
2023/05/09	12	494.54	14	498.32	500.00	-2	2,957	-0.07%
2023/05/08	4	507.25	0	0.00	504.00	4	2,943	0.14%
2023/05/05	3	500.67	22	502.00	506.00	-19	2,957	-0.64%
2023/05/04	7	491.93	0.7	492.50	493.50	6.3	2,967	0.21%
2023/05/03	0	0.00	3	496.33	498.00	-3	2,986	-0.10%
2023/05/02	1	502.00	0	0.00	502.00	1	3,036	0.03%
2023/04/28	1	499.50	0	502.00	496.00	1	3,122	0.03%
2023/04/27	3	489.33	3	494.67	492.00	0	3,153	0.00%
2023/04/26	3	491.52	0	0.00	495.00	3	3,150	0.10%
2023/04/25	9.3	497.40	1.2	488.74	490.50	8.1	3,155	0.26%
2023/04/24	0	505.00	3	506.67	507.00	-3	3,135	-0.10%
2023/04/21	8.6	502.59	4	504.00	495.50	4.6	3,149	0.15%
2023/04/20	4.7	525.18	4.7	529.90	518.00	0.1	3,144	0.00%
2023/04/19	0	533.29	8	532.25	535.00	-8	3,233	-0.25%
2023/04/18	0	542.58	5	543.40	538.00	-5	3,290	-0.15%
2023/04/17	1.1	542.98	1.1	542.91	542.00	-0.1	3,321	0.00%
2023/04/14	2	548.00	0.1	552.10	553.00	1.9	3,301	0.06%
2023/04/13	3.5	545.86	1	549.92	542.00	2.5	3,262	0.08%
2023/04/12	17.3	542.60	3.4	543.18	542.00	13.8	3,214	0.43%
2023/04/10	2	532.50	3.1	531.66	530.00	-1.1	3,136	-0.03%
2023/04/06	0	521.00	1	521.00	520.00	-1	3,098	-0.03%
2023/03/31	7	530.86	2	530.50	529.00	5	3,095	0.16%
2023/03/30	0	0.00	8	521.63	520.00	-8	3,086	-0.26%
2023/03/29	0.2	524.02	0.7	527.00	520.00	-0.5	3,103	-0.02%
2023/03/28	4.1	531.95	4.1	530.97	531.00	0	3,146	0.00%
2023/03/27	0.1	524.40	3.1	530.94	533.00	-3	3,138	-0.10%
2023/03/24	4	522.53	2.2	526.95	527.00	1.8	3,153	0.06%
2023/03/23	0	505.00	10.1	511.13	517.00	-10.1	3,147	-0.32%
2023/03/22	0	0.00	0.2	507.00	505.00	-0.2	3,139	-0.01%
2023/03/21	3	504.66	4.1	502.06	505.00	-1	3,160	-0.03%
2023/03/20	2.1	500.24	23	499.07	500.00	-21	3,157	-0.66%
2023/03/17	0	488.60	0.8	495.50	496.00	-0.8	3,177	-0.02%
2023/03/16	19.4	483.18	19.1	484.46	486.50	0.2	3,182	0.01%
2023/03/15	19.7	499.44	2	500.75	492.00	17.7	3,179	0.56%
2023/03/14	7.4	507.71	1.3	508.00	505.00	6.1	3,132	0.20%
2023/03/13	1.1	511.14	1.1	516.00	519.00	0	3,134	0.00%
2023/03/10	1.4	519.31	10	523.30	518.00	-8.6	3,165	-0.27%
2023/03/09	0	543.38	2	544.00	541.00	-2	3,173	-0.06%
2023/03/08	10	553.00	6	551.17	550.00	4	3,208	0.12%
2023/03/07	0	553.00	1.1	558.01	559.00	-1.1	3,204	-0.03%
2023/03/06	1	548.00	31.3	550.11	557.00	-30.3	3,199	-0.95%
2023/03/03	0	538.80	2.6	539.77	539.00	-2.6	3,168	-0.08%
2023/03/02	5.1	530.02	0	531.17	531.00	5.1	3,150	0.16%
2023/03/01	2	529.04	0	0.00	538.00	2	3,141	0.06%
2023/02/24	1	542.97	3.5	540.87	538.00	-2.5	3,104	-0.08%
2023/02/23	7.1	542.26	10.1	539.03	543.00	-3	3,113	-0.10%
2023/02/22	16.2	546.83	1.1	541.18	541.00	15.1	3,120	0.48%
2023/02/21	6	557.50	6	559.83	560.00	0	3,121	0.00%
2023/02/20	4.1	571.13	2.3	561.09	561.00	1.8	3,188	0.06%
2023/02/17	2	568.99	7	568.00	569.00	-5	3,234	-0.16%
2023/02/16	17.1	563.66	8.1	568.52	575.00	8.9	3,252	0.27%
2023/02/15	6	544.33	12.3	540.50	545.00	-6.3	3,223	-0.20%
2023/02/14	18	532.56	2.4	529.03	540.00	15.6	3,220	0.49%
2023/02/13	3	512.33	2.1	510.53	516.00	0.9	3,261	0.03%
2023/02/10	3	511.32	5	514.40	516.00	-2	3,293	-0.06%
2023/02/09	7.9	512.54	0.2	511.00	511.00	7.7	3,308	0.23%
2023/02/08	0.3	531.12	0.2	531.95	531.00	0.1	3,286	0.00%
2023/02/07	1	531.00	1	536.00	529.00	0	3,329	0.00%
2023/02/06	1.1	534.58	1.1	532.94	533.00	0.1	3,371	0.00%
2023/02/03	1.1	539.63	7	541.14	540.00	-5.9	3,427	-0.17%
2023/02/02	7.3	540.31	3.1	542.52	541.00	4.2	3,458	0.12%
2023/02/01	1.1	540.67	2.7	538.73	540.00	-1.6	3,470	-0.05%
2023/01/31	0	0.00	1.4	538.96	540.00	-1.4	3,468	-0.04%
2023/01/30	3.2	535.60	4.1	524.57	532.00	-0.9	3,436	-0.03%
2023/01/17	0	0.00	1	519.98	519.00	-1	3,372	-0.03%
2023/01/16	0	512.00	0.4	513.79	513.00	-0.3	3,347	-0.01%
2023/01/13	0	514.00	0.8	517.00	514.00	-0.8	3,380	-0.02%
2023/01/12	1	528.67	1.5	520.91	520.00	-0.5	3,399	-0.01%
2023/01/11	3	531.29	2	528.00	528.00	1	3,430	0.03%
2023/01/10	3	528.03	36	531.95	535.00	-33	3,429	-0.96%
2023/01/09	9	520.67	6.8	515.81	525.00	2.2	3,404	0.06%
2023/01/06	2	491.50	0.4	494.54	496.00	1.6	3,316	0.05%
2023/01/05	6	479.08	11.9	481.98	485.50	-5.9	3,296	-0.18%
2023/01/04	0.5	464.00	0.1	464.50	465.00	0.4	3,310	0.01%
2023/01/03	0	458.50	0	463.50	465.50	0	3,399	0.00%
2022/12/30	10	456.65	0	0.00	451.00	10	3,420	0.29%
2022/12/29	0.2	454.33	0.1	454.00	455.50	0	3,424	0.00%
2022/12/28	0	458.25	0.4	461.59	458.00	-0.4	3,456	-0.01%
2022/12/27	0.1	463.49	0.6	464.25	464.50	-0.5	3,470	-0.01%
2022/12/26	0	0.00	2.1	461.07	462.50	-2.1	3,473	-0.06%
2022/12/23	0.2	459.31	0.1	458.50	460.00	0.1	3,489	0.00%
2022/12/22	1.3	461.96	2.1	465.25	466.50	-0.8	3,506	-0.02%
2022/12/21	0	459.50	0.4	457.00	454.50	-0.4	3,514	-0.01%
2022/12/20	1.3	460.61	1.4	466.27	455.50	0	3,547	0.00%
2022/12/19	0	479.50	0	0.00	472.00	0	3,539	0.00%
2022/12/16	0.1	484.10	1	485.00	480.50	-1	3,536	-0.03%
2022/12/15	1.1	489.45	2	493.70	495.00	-0.9	3,506	-0.03%
2022/12/14	0	484.00	0.1	481.00	486.00	-0.1	3,532	0.00%
2022/12/13	4.1	481.29	10	476.30	474.00	-5.9	3,606	-0.16%
2022/12/12	2	477.75	2.1	482.47	485.50	-0.1	3,583	0.00%
2022/12/09	2.1	490.23	1.6	481.22	479.00	0.4	3,600	0.01%
2022/12/08	0.1	477.68	0.1	483.44	478.50	0	3,599	0.00%
2022/12/07	0.7	483.83	1.4	480.57	484.50	-0.7	3,592	-0.02%
2022/12/06	5.7	498.11	2.3	501.84	491.00	3.4	3,580	0.09%
2022/12/05	9.1	497.44	11.5	501.00	502.00	-2.4	3,582	-0.07%
2022/12/02	0.3	483.36	6.4	484.16	489.50	-6.2	3,542	-0.17%
2022/12/01	5.6	473.52	7.9	474.50	473.00	-2.3	3,544	-0.06%
2022/11/30	2.1	450.34	3.2	457.77	463.00	-1.1	3,479	-0.03%
2022/11/29	0.2	437.72	0.9	438.10	438.00	-0.7	3,419	-0.02%
2022/11/28	0.3	438.51	0.2	439.37	437.50	0.1	3,412	0.00%
2022/11/25	1.2	448.11	1	447.50	445.00	0.2	3,397	0.00%
2022/11/24	1.2	450.88	0.1	450.50	452.00	1.1	3,392	0.03%
2022/11/23	1.1	452.99	1.1	464.19	449.00	0.1	3,382	0.00%
2022/11/21	0	0.00	1	458.50	454.00	-1	3,392	-0.03%
2022/11/18	1.8	457.12	1.4	459.88	453.50	0.4	3,373	0.01%
2022/11/17	1.2	462.83	3	464.17	466.00	-1.9	3,349	-0.06%
2022/11/16	4.1	459.18	4.3	459.29	461.00	-0.2	3,355	-0.01%
2022/11/15	6	456.33	16.1	453.93	455.00	-10.1	3,294	-0.31%
2022/11/14	1.9	439.31	0.2	441.03	439.50	1.7	3,241	0.05%
2022/11/11	4	443.99	8.5	446.92	445.50	-4.4	3,187	-0.14%
2022/11/10	1.1	419.98	1.4	422.98	421.50	-0.3	3,081	-0.01%
2022/11/09	5.1	410.76	21.6	412.45	424.00	-16.5	3,065	-0.54%
2022/11/08	1	397.45	3.7	394.79	393.50	-2.6	3,012	-0.09%
2022/11/07	2.4	384.81	4	383.99	382.00	-1.7	2,984	-0.06%
2022/11/04	1.1	388.69	1.1	390.85	389.50	0	2,986	0.00%
2022/11/03	0	0.00	1.1	391.15	389.50	-1.1	2,937	-0.04%
2022/11/02	4.4	377.25	2.2	383.21	381.50	2.2	2,891	0.08%
2022/11/01	7.1	371.24	7.1	376.72	379.00	-0.1	2,863	0.00%
2022/10/31	0	0.00	1.2	361.61	367.00	-1.2	2,807	-0.04%
2022/10/19	2	268.06	1.1	268.33	268.00	1	2,763	0.04%
2022/10/18	0	278.50	0	281.50	278.50	0	2,727	0.00%
2022/10/17	1	278.50	4.2	277.89	278.50	-3.2	2,718	-0.12%
2022/10/14	2.1	276.12	1	279.43	277.50	1.1	2,742	0.04%
2022/10/13	7.6	266.89	2	269.76	264.00	5.5	2,756	0.20%
2022/10/12	4.4	267.92	2.6	271.63	270.50	1.8	2,754	0.07%
2022/10/11	6	274.84	2	275.75	272.50	4	2,742	0.15%
2022/10/07	3.3	289.62	1	288.00	287.00	2.3	2,735	0.08%
2022/10/06	1	294.50	1	298.50	294.50	0	2,719	0.00%
2022/10/05	13	299.54	42.1	295.12	297.50	-29.1	2,752	-1.06%
2022/10/04	30	288.17	10.1	287.50	287.50	19.9	2,772	0.72%
2022/10/03	11.1	280.51	3.1	275.73	281.00	8	2,786	0.29%
2022/09/30	2.1	264.02	0	0.00	269.00	2.1	2,830	0.07%
2022/09/29	4.3	276.46	53	271.44	271.00	-48.8	2,818	-1.73%
2022/09/28	1.2	285.62	4	292.25	285.00	-2.9	2,767	-0.10%
2022/09/27	6	300.50	2	300.50	300.00	4	2,795	0.14%
2022/09/26	4.3	302.04	1.5	302.49	297.00	2.8	2,853	0.10%
2022/09/23	1	320.97	1.1	319.55	315.50	-0.1	2,928	0.00%
2022/09/22	1.1	324.39	2	322.50	322.50	-0.9	2,962	-0.03%
2022/09/21	1.1	325.65	0	0.00	327.50	1.1	2,977	0.04%
2022/09/20	2	333.01	2	335.75	333.50	0	2,976	0.00%
2022/09/19	2	335.75	9.1	335.87	335.50	-7.1	2,983	-0.24%
2022/09/16	7.1	333.14	1	334.50	332.00	6.1	2,991	0.20%
2022/09/15	3	335.33	6.1	336.82	338.00	-3.1	2,977	-0.10%
2022/09/14	0.1	323.41	0	323.50	325.00	0.1	2,956	0.00%
2022/09/13	2	334.50	0	333.50	333.00	2	2,951	0.07%
2022/09/12	2.6	335.92	0.2	337.93	333.00	2.4	2,987	0.08%
2022/09/08	3	335.32	23.3	333.07	335.00	-20.3	2,968	-0.68%
2022/09/07	1	316.50	0	0.00	316.00	1	2,901	0.03%
2022/09/06	1	311.00	1	314.97	316.00	0	2,909	0.00%
2022/09/05	1	308.03	0.2	308.00	308.50	0.8	2,920	0.03%
2022/09/02	9	315.50	0	0.00	312.50	9	2,913	0.31%
2022/09/01	0	318.58	0	320.00	317.00	0	2,885	0.00%
2022/08/31	0	323.50	1	319.50	328.50	-1	2,863	-0.03%
2022/08/30	0	0.00	0	318.00	317.50	0	2,851	0.00%
2022/08/29	2.2	313.95	2	314.75	317.50	0.2	2,832	0.01%
2022/08/26	3	331.17	0	331.50	332.00	3	2,781	0.11%
2022/08/24	0	0.00	0.1	322.50	324.00	-0.1	2,780	0.00%
2022/08/23	0	324.00	1	324.00	324.00	-1	2,838	-0.04%
2022/08/22	0.1	327.95	0	0.00	327.00	0.1	2,845	0.00%
2022/08/19	1	326.02	2	330.25	332.00	-1	2,847	-0.04%
2022/08/18	9	324.94	2	325.50	327.50	7	2,833	0.25%
2022/08/17	1	327.50	1	326.50	329.00	0	2,822	0.00%
2022/08/16	0	333.00	3	334.33	332.50	-3	2,801	-0.11%
2022/08/15	1	330.50	2	330.02	334.50	-1	2,800	-0.04%
2022/08/12	2	327.46	2	329.47	330.00	0	2,799	0.00%
2022/08/11	0.1	325.32	2	326.24	326.50	-1.9	2,769	-0.07%
2022/08/10	5	319.50	0	0.00	319.00	5	2,773	0.18%
2022/08/09	2.1	324.18	1	325.00	325.00	1.1	2,791	0.04%
2022/08/08	1	322.98	1	324.99	325.00	0	2,811	0.00%
2022/08/05	0	322.00	0	323.17	323.00	0	2,818	0.00%
2022/08/04	4.2	316.50	26	314.96	317.00	-21.8	2,824	-0.77%
2022/08/03	2.1	326.00	1	327.50	326.50	1.1	2,773	0.04%
2022/08/02	3.2	329.20	0.3	332.80	325.50	2.9	2,804	0.10%
2022/08/01	0	338.50	3	338.50	341.00	-3	2,776	-0.11%
2022/07/29	4	343.25	0	344.00	342.00	4	2,789	0.14%
2022/07/28	0	340.50	5	340.00	340.50	-5	2,792	-0.18%
2022/07/27	0	0.00	0	339.75	342.50	0	2,786	0.00%
2022/07/26	0.1	335.00	0	0.00	336.50	0.1	2,779	0.00%
2022/07/25	1	336.92	4	330.26	337.00	-3	2,806	-0.11%
2022/07/22	1	333.04	2	332.25	333.50	-1	2,810	-0.03%
2022/07/21	3	328.33	8.3	333.02	336.50	-5.3	2,826	-0.19%
2022/07/20	3.1	329.83	0	0.00	322.50	3.1	2,791	0.11%
2022/07/19	0	0.00	6.1	322.05	326.00	-6.1	2,770	-0.22%
2022/07/18	2	322.00	0	0.00	326.50	2	2,759	0.07%
2022/07/15	0	0.00	1	319.50	318.50	-1	2,725	-0.04%
2022/07/14	1.7	320.14	33	320.32	320.00	-31.3	2,711	-1.15%
2022/07/13	37.3	317.93	3	319.32	318.00	34.2	2,698	1.27%
2022/07/12	1.1	309.12	2	311.74	309.00	-1	2,648	-0.04%
2022/07/11	2.1	301.99	5	301.61	304.00	-3	2,589	-0.11%
2022/07/08	12.6	308.43	8	308.75	308.50	4.6	2,561	0.18%
2022/07/07	5.1	289.89	2	285.52	291.00	3.1	2,477	0.12%
2022/07/06	4.3	281.42	1	282.00	280.00	3.3	2,465	0.13%
2022/07/05	2.1	282.26	2	284.51	284.50	0.1	2,455	0.00%
2022/07/04	4	280.25	3.2	279.91	278.00	0.8	2,403	0.03%
2022/07/01	6.5	298.56	6.1	284.90	282.00	0.4	2,373	0.02%
2022/06/30	2.3	309.51	2.1	312.46	308.00	0.2	2,292	0.01%
2022/06/29	1.1	325.46	4	325.13	325.00	-2.9	2,259	-0.13%
2022/06/28	1	331.50	1	336.50	332.00	0	2,242	0.00%
2022/06/27	3	341.50	1	338.00	341.50	2	2,254	0.09%
2022/06/24	0	328.33	2	333.48	328.00	-2	2,231	-0.09%
2022/06/23	3.1	329.03	8	327.82	331.50	-4.9	2,215	-0.22%
2022/06/22	3.1	337.85	2	337.25	335.50	1.1	2,187	0.05%
2022/06/21	1	345.00	0	346.00	353.00	1	2,166	0.05%
2022/06/20	2.3	344.83	7	343.01	342.00	-4.7	2,165	-0.22%
2022/06/17	4.6	355.66	2	356.25	354.00	2.6	2,161	0.12%
2022/06/16	5.2	378.31	6	381.30	368.00	-0.9	2,151	-0.04%
2022/06/15	2	383.25	1	382.50	383.50	1	2,264	0.04%
2022/06/14	2.5	378.49	4.2	378.69	377.00	-1.7	2,317	-0.07%
2022/06/13	4.3	384.77	0	0.00	384.00	4.3	2,303	0.19%
2022/06/10	3.1	399.54	1	400.00	400.00	2.1	2,301	0.09%
2022/06/09	3	403.50	1	405.00	405.00	2	2,318	0.09%
2022/06/08	16.2	411.46	10.1	406.04	403.00	6.2	2,314	0.27%
2022/06/07	1.1	408.88	5	407.20	407.00	-3.9	2,320	-0.17%
2022/06/06	5.3	409.27	0.2	409.40	410.50	5.1	2,346	0.22%
2022/06/02	3.3	407.02	6	407.75	407.00	-2.7	2,374	-0.11%
2022/06/01	6.5	405.12	2	404.50	405.00	4.5	2,432	0.18%
2022/05/31	0.1	397.50	0	0.00	405.00	0.1	2,444	0.00%
2022/05/30	5	398.50	11	398.05	399.50	-6	2,397	-0.25%
2022/05/27	1	390.00	1	392.96	393.00	0	2,401	0.00%
2022/05/26	1.1	385.54	3	386.83	385.50	-1.9	2,443	-0.08%
2022/05/25	3.6	384.24	4	384.37	387.50	-0.4	2,482	-0.02%
2022/05/24	0	390.00	4	384.77	382.00	-4	2,548	-0.16%
2022/05/23	0	392.75	1	390.00	390.00	-1	2,586	-0.04%
2022/05/20	0.4	397.77	0	397.50	395.00	0.4	2,622	0.01%
2022/05/19	1	397.76	1	394.50	398.00	0	2,634	0.00%
2022/05/18	1.1	401.91	1	403.03	401.00	0.1	2,643	0.00%
2022/05/17	11.1	389.51	4	389.51	397.00	7.1	2,639	0.27%
2022/05/16	1	383.00	1	382.56	381.50	0	2,623	0.00%
2022/05/13	3	383.00	0	0.00	383.00	3	2,612	0.12%
2022/05/12	1.4	380.08	10	387.10	378.00	-8.6	2,629	-0.33%
2022/05/11	3.1	392.01	2	390.50	392.00	1.1	2,631	0.04%
2022/05/10	1.1	390.96	1	394.50	392.50	0.1	2,684	0.00%
2022/05/09	1.1	402.77	1	398.50	398.50	0.1	2,651	0.00%
2022/05/06	0.1	407.81	0.2	409.00	408.00	-0.1	2,664	0.00%
2022/05/05	0	0.00	0	416.00	417.00	0	2,680	0.00%
2022/05/04	0.1	405.50	1.1	406.93	408.50	-1	2,693	-0.04%
2022/05/03	0.1	402.00	0.2	403.50	406.50	-0.1	2,731	0.00%
2022/04/29	0	0.00	1	403.50	404.50	-1	2,759	-0.04%
2022/04/28	0.1	406.03	1	405.00	405.00	-0.9	2,788	-0.03%
2022/04/27	1	403.42	6.2	402.96	407.00	-5.2	2,815	-0.19%
2022/04/26	0.1	398.00	6	396.50	399.00	-6	2,847	-0.21%
2022/04/25	2.1	396.16	2	393.75	393.50	0.1	2,931	0.00%
2022/04/22	1	404.01	1	404.00	405.50	0	2,949	0.00%
2022/04/21	0.1	411.00	0	0.00	412.50	0.1	3,014	0.00%
2022/04/20	0.1	411.09	2	412.50	409.50	-1.9	3,062	-0.06%
2022/04/19	0	0.00	1	412.99	413.00	-1	3,081	-0.03%
2022/04/18	0	0.00	1	403.50	405.00	-1	3,145	-0.03%
2022/04/15	0	404.00	0	404.50	405.00	0	3,190	0.00%
2022/04/14	1	402.52	4	405.00	406.00	-3	3,274	-0.09%
2022/04/13	1	395.00	1	399.96	401.00	0	3,356	0.00%
2022/04/12	1.1	390.66	1	393.00	393.00	0.1	3,491	0.00%
2022/04/11	2.4	398.63	4	398.25	398.00	-1.6	3,799	-0.04%
2022/04/08	2.4	412.65	3.6	413.60	413.00	-1.3	3,859	-0.03%
2022/04/07	5.2	412.90	3	412.01	409.00	2.2	3,871	0.06%
2022/04/06	1.6	422.86	0.2	421.00	423.50	1.5	3,865	0.04%
2022/04/01	2.1	426.05	0	426.50	426.00	2.1	3,930	0.05%
2022/03/31	0	440.00	0.1	438.00	434.00	0	3,953	0.00%
2022/03/30	1	438.50	2	440.50	440.00	-1	3,984	-0.03%
2022/03/29	0	428.50	0	0.00	429.50	0	4,017	0.00%
2022/03/28	1.1	428.83	1	428.50	431.50	0.1	4,080	0.00%
2022/03/25	0.1	431.88	0	0.00	430.50	0.1	4,082	0.00%
2022/03/24	0.3	429.50	0	0.00	433.00	0.3	4,076	0.01%
2022/03/23	0.2	433.00	1.2	433.42	433.00	-1.1	4,085	-0.03%
2022/03/22	1	426.00	3.2	423.22	432.00	-2.2	4,078	-0.05%
2022/03/21	2.6	422.14	0	0.00	418.50	2.6	4,040	0.06%
2022/03/18	7.3	422.01	9.3	421.88	423.50	-2	4,022	-0.05%
2022/03/17	45.4	440.18	48.5	443.75	445.50	-3.1	3,898	-0.08%
2022/03/16	3.5	415.83	0.4	421.85	417.50	3.1	3,845	0.08%
2022/03/15	5.1	420.86	0.4	426.67	420.00	4.7	3,842	0.12%
2022/03/14	0.1	432.50	1	438.86	436.00	-1	3,836	-0.03%
2022/03/11	2.1	431.78	3	433.83	434.00	-1	3,873	-0.02%
2022/03/10	0.1	436.00	2	436.25	436.00	-2	3,901	-0.05%
2022/03/09	4.1	421.85	4.2	424.68	423.50	-0.1	3,908	0.00%
2022/03/08	4.5	416.98	2	420.50	414.50	2.5	3,907	0.06%
2022/03/07	5.3	431.49	1.2	427.83	427.00	4.1	3,897	0.10%
2022/03/04	1.2	450.62	1	450.50	450.50	0.2	3,893	0.00%
2022/03/03	1.3	462.43	0	463.50	459.50	1.3	3,924	0.03%
2022/03/02	1.1	459.91	1	461.50	462.50	0.1	3,956	0.00%
2022/03/01	0.5	464.49	1	462.96	465.00	-0.5	3,973	-0.01%
2022/02/25	1.3	451.31	0	448.00	451.50	1.3	3,971	0.03%
2022/02/24	5.7	453.26	9	452.89	448.00	-3.3	3,958	-0.08%
2022/02/23	6.2	466.71	6	466.03	463.50	0.2	3,927	0.01%
2022/02/22	7.1	470.77	5	469.60	469.50	2.1	3,930	0.05%
2022/02/21	4	467.75	3	472.53	479.50	1	3,963	0.02%
2022/02/18	4.2	470.23	1.1	465.31	473.00	3.1	4,013	0.08%
2022/02/17	2	472.27	4	474.00	467.50	-2	4,028	-0.05%
2022/02/16	1.2	470.84	1.5	470.68	472.50	-0.2	4,053	-0.01%
2022/02/15	2.3	465.49	1.1	468.97	464.50	1.3	4,054	0.03%
2022/02/14	7.1	466.95	5	464.60	464.00	2.1	4,050	0.05%
2022/02/11	8.1	479.07	1	483.49	482.00	7.1	4,043	0.17%
2022/02/10	5.1	472.35	7.3	484.06	489.50	-2.2	4,046	-0.05%
2022/02/09	4.1	462.88	4.2	461.54	466.00	-0.2	4,002	0.00%
2022/02/08	1	456.50	1	456.50	456.50	0	4,004	0.00%
2022/02/07	4.4	455.97	3.4	459.71	454.00	1	4,000	0.02%
2022/01/26	2.6	453.60	4.2	457.62	459.00	-1.6	4,047	-0.04%
2022/01/25	3.7	458.40	6	452.42	451.00	-2.3	4,146	-0.06%
2022/01/24	4.3	462.77	6	461.42	463.00	-1.7	4,130	-0.04%
2022/01/21	7	472.37	6	469.83	469.50	1	4,123	0.02%
2022/01/20	4.1	483.76	3.5	482.91	481.50	0.6	4,162	0.01%
2022/01/19	9.7	490.34	3.1	495.11	487.50	6.6	4,149	0.16%
2022/01/18	9.5	511.45	8.2	511.02	502.00	1.3	4,118	0.03%
2022/01/17	5.2	490.58	6.1	494.89	501.00	-0.9	4,049	-0.02%
2022/01/14	10.2	488.70	5	487.60	492.00	5.2	4,047	0.13%
2022/01/13	4.4	505.78	6.1	499.50	498.00	-1.7	4,035	-0.04%
2022/01/12	3.1	508.89	1.5	505.89	510.00	1.6	4,026	0.04%
2022/01/11	8.8	510.05	6.1	505.89	501.00	2.6	4,009	0.07%
2022/01/10	8.2	513.27	14.1	517.58	519.00	-5.9	3,956	-0.15%
2022/01/07	28.1	519.42	15	515.27	515.00	13.1	3,941	0.33%
2022/01/06	11.2	524.88	9.2	523.79	523.00	2	3,850	0.05%
2022/01/05	9.1	530.25	32.4	530.66	535.00	-23.3	3,789	-0.62%
2022/01/04	25.4	515.85	35.4	521.16	533.00	-10.1	3,671	-0.27%
2022/01/03	12.2	488.53	13	490.26	491.00	-0.8	3,353	-0.02%
2021/12/30	0.8	477.29	1	482.46	479.50	-0.2	3,300	-0.01%
2021/12/29	3	475.66	3	474.00	474.00	0	3,332	0.00%
2021/12/28	2	477.50	3.1	480.00	478.00	-1.1	3,367	-0.03%
2021/12/27	1.1	480.40	6.5	480.19	481.50	-5.4	3,348	-0.16%
2021/12/24	1.3	475.44	5.1	476.09	473.00	-3.8	3,395	-0.11%
2021/12/23	1.4	474.54	14.2	475.42	476.00	-12.8	3,393	-0.38%
2021/12/22	6.2	467.59	5.1	463.66	469.50	1.1	3,393	0.03%
2021/12/21	5	452.20	4.3	454.13	455.00	0.7	3,368	0.02%
2021/12/20	1	450.49	2.3	448.10	448.00	-1.3	3,366	-0.04%
2021/12/17	3.2	447.65	2	446.50	447.00	1.2	3,378	0.03%
2021/12/16	1	453.50	3.2	452.22	451.00	-2.2	3,379	-0.07%
2021/12/15	1.4	449.50	2	455.98	450.50	-0.6	3,400	-0.02%
2021/12/14	7.1	450.15	3	449.00	448.50	4.1	3,425	0.12%
2021/12/13	2.1	455.81	0	455.50	456.50	2.1	3,448	0.06%
2021/12/10	3.5	449.52	4	448.26	447.50	-0.5	3,480	-0.01%
2021/12/09	3.2	450.95	5	455.50	453.50	-1.8	3,497	-0.05%
2021/12/08	2	458.49	4	456.38	454.50	-2	3,501	-0.06%
2021/12/07	10.4	455.89	3	457.21	456.00	7.4	3,505	0.21%
2021/12/06	10.3	469.50	2	465.00	465.00	8.3	3,491	0.24%
2021/12/03	15	470.90	5.2	470.92	472.50	9.8	3,533	0.28%
2021/12/02	3	462.01	3	466.33	465.00	0	3,524	0.00%
2021/12/01	1	454.50	2	457.50	465.00	-1	3,536	-0.03%
2021/11/30	1.1	467.06	2	468.00	456.50	-0.9	3,534	-0.03%
2021/11/29	2	451.23	2	452.03	459.50	0	3,527	0.00%
2021/11/26	3.3	457.73	6	457.25	452.00	-2.7	3,537	-0.08%
2021/11/25	1	471.98	0.2	467.51	465.00	0.8	3,565	0.02%
2021/11/24	7.1	466.64	11.1	466.47	468.00	-4	3,593	-0.11%
2021/11/23	6.2	460.84	12.1	463.64	463.00	-5.9	3,634	-0.16%
2021/11/22	2.1	459.49	9.2	462.62	466.00	-7.1	3,701	-0.19%
2021/11/19	2.2	457.41	2	458.98	463.00	0.2	3,720	0.00%
2021/11/18	5.1	453.93	6.4	455.86	456.00	-1.3	3,746	-0.04%
2021/11/17	1.2	442.69	4	447.62	448.00	-2.8	3,775	-0.07%
2021/11/16	4.2	439.02	3.1	438.35	436.50	1.1	3,871	0.03%
2021/11/15	10	442.15	7.2	440.50	442.00	2.9	4,120	0.07%
2021/11/12	2.2	433.59	1	430.00	429.50	1.2	4,155	0.03%
2021/11/11	1.1	428.68	9	428.33	429.50	-7.9	4,196	-0.19%
2021/11/10	1.3	432.38	7	429.86	430.00	-5.7	4,274	-0.13%
2021/11/09	1.3	421.16	5.4	425.08	429.00	-4.2	4,380	-0.09%
2021/11/08	4	418.75	5	418.40	419.00	-1	4,358	-0.02%
2021/11/05	0.3	425.40	0.3	423.00	425.50	0	4,396	0.00%
2021/11/04	3.1	424.98	2	425.50	423.00	1.1	4,430	0.02%
2021/11/03	15	423.30	11.1	423.00	422.50	3.9	4,458	0.09%
2021/11/02	9.5	414.49	3	411.50	410.00	6.5	4,405	0.15%
2021/11/01	3.1	428.56	2	431.75	427.00	1.1	4,322	0.03%
2021/10/29	7	437.14	5	435.20	434.00	2	4,311	0.05%
2021/10/28	2.1	442.14	6.2	445.22	438.50	-4	4,310	-0.09%
2021/10/27	2.1	427.62	2	429.75	430.50	0.1	4,235	0.00%
2021/10/26	0	429.50	0	0.00	427.50	0	4,261	0.00%
2021/10/25	4	420.63	0	426.00	427.00	4	4,254	0.09%
2021/10/22	0	420.13	2	417.75	421.50	-2	4,333	-0.05%
2021/10/21	2	417.75	1.3	422.34	419.50	0.7	4,442	0.02%
2021/10/20	9	421.72	12.1	420.92	426.00	-3.1	4,495	-0.07%
2021/10/19	1	414.10	4	417.88	419.00	-3	4,510	-0.07%
2021/10/18	5.1	413.48	3	417.17	410.50	2.1	4,589	0.05%
2021/10/15	0.1	416.09	3	413.70	417.00	-2.9	4,678	-0.06%
2021/10/14	4.1	405.02	1	403.50	405.50	3.1	4,697	0.07%
2021/10/13	4.1	406.69	2	403.00	402.00	2.1	4,753	0.04%
2021/10/12	1	415.50	0	414.00	414.00	1	4,751	0.02%
2021/10/08	2.2	418.33	49	417.46	410.00	-46.8	4,767	-0.98%
2021/10/07	1	410.00	2	413.00	415.50	-1	4,774	-0.02%
2021/10/06	4.4	405.95	3	404.67	403.00	1.4	4,785	0.03%
2021/10/05	56	412.77	2.1	403.98	417.00	54	4,777	1.13%
2021/10/04	1.1	418.23	2	409.75	409.50	-1	4,776	-0.02%
2021/10/01	5.4	426.14	2.1	422.05	418.00	3.4	4,818	0.07%
2021/09/30	8	439.96	0	0.00	442.50	8	4,943	0.16%
2021/09/29	5.7	439.56	3.1	440.71	439.00	2.6	5,106	0.05%
2021/09/28	9.1	456.43	2	453.25	453.00	7.1	5,152	0.14%
2021/09/27	1	462.50	1	465.50	466.00	0	5,162	0.00%
2021/09/24	2.2	469.12	12.1	470.20	469.00	-9.9	5,315	-0.19%
2021/09/23	0.1	467.50	6	467.17	469.00	-6	5,496	-0.11%
2021/09/22	15.6	458.11	17.2	457.24	463.00	-1.6	5,528	-0.03%
2021/09/17	1	464.50	1	468.49	470.50	0	5,571	0.00%
2021/09/16	2.2	460.76	1	460.00	461.50	1.2	5,573	0.02%
2021/09/15	8.3	469.38	4	466.88	466.00	4.3	5,586	0.08%
2021/09/14	5	488.80	15.1	487.02	481.00	-10.1	5,612	-0.18%
2021/09/13	0	0.00	15	487.00	484.00	-15	5,671	-0.26%
2021/09/10	3	477.66	2	479.25	481.50	1	5,759	0.02%
2021/09/09	1	459.00	1	463.04	475.00	0	5,996	0.00%
2021/09/08	1.2	470.94	1	472.50	460.50	0.2	6,141	0.00%
2021/09/07	1.4	481.55	2	478.25	477.00	-0.6	6,297	-0.01%
2021/09/06	0	0.00	2	483.00	480.50	-2	6,296	-0.03%
2021/09/03	2.6	481.84	2.1	482.11	480.50	0.5	6,299	0.01%
2021/09/02	2.1	483.46	20	488.98	479.50	-17.9	6,318	-0.28%
2021/09/01	31	488.94	24.2	484.36	489.00	6.8	6,367	0.11%
2021/08/31	8.1	473.76	5	479.99	479.50	3.1	6,399	0.05%
2021/08/30	1.5	479.33	21	480.55	484.50	-19.5	6,386	-0.31%
2021/08/27	36	478.58	3.1	477.91	477.00	32.9	6,368	0.52%
2021/08/26	9	465.71	14	465.68	464.50	-5	6,378	-0.08%
2021/08/25	4.2	465.98	5	467.60	472.00	-0.8	6,352	-0.01%
2021/08/24	7	460.35	0.1	459.80	455.50	7	6,417	0.11%
2021/08/23	5.2	449.98	12	450.01	454.00	-6.8	6,446	-0.11%
2021/08/20	18.4	451.58	11.2	449.96	446.00	7.3	6,412	0.11%
2021/08/19	39.2	462.22	16	466.22	450.00	23.2	6,317	0.37%
2021/08/18	5.2	480.36	10	482.91	498.00	-4.9	6,165	-0.08%
2021/08/17	6.3	483.09	5.1	481.58	474.00	1.2	6,154	0.02%
2021/08/16	9.4	490.91	23	489.41	492.00	-13.6	6,266	-0.22%
2021/08/13	13.6	510.79	8	508.13	500.00	5.6	6,284	0.09%
2021/08/12	1	528.14	0	0.00	529.00	1	6,292	0.02%
2021/08/11	22.2	535.19	5	529.42	533.00	17.2	6,487	0.26%
2021/08/10	10.4	536.68	38	532.13	531.00	-27.6	6,647	-0.42%
2021/08/09	11.3	550.38	4.1	545.99	545.00	7.2	6,886	0.10%
2021/08/06	2	555.51	0	0.00	558.00	2	7,108	0.03%
2021/08/05	21	558.19	4	558.76	558.00	17	7,424	0.23%
2021/08/04	0	553.33	0	0.00	554.00	0	7,646	0.00%
2021/08/03	19.3	559.08	1	557.00	553.00	18.3	7,734	0.24%
2021/08/02	8.1	555.88	6	555.50	557.00	2.1	7,840	0.03%
2021/07/30	13.2	565.65	6.2	568.40	560.00	7	7,891	0.09%
2021/07/29	3.1	569.39	1	572.98	571.00	2.1	7,918	0.03%
2021/07/28	19.2	573.36	10.1	571.43	565.00	9.1	8,050	0.11%
2021/07/27	15.4	588.82	9.3	594.86	581.00	6.1	8,046	0.08%
2021/07/26	7.2	585.78	9.2	596.14	600.00	-2	7,969	-0.02%
2021/07/23	9.2	592.31	7.3	596.05	589.00	1.9	7,938	0.02%
2021/07/22	7.4	596.87	14	598.19	591.00	-6.6	7,932	-0.08%
2021/07/21	11	578.48	17.1	585.40	588.00	-6.1	7,887	-0.08%
2021/07/20	4.6	572.97	1.5	570.41	568.00	3	7,901	0.04%
2021/07/19	4.1	570.67	1	578.00	583.00	3.1	7,915	0.04%
2021/07/16	4.2	578.02	4	577.75	578.00	0.2	7,949	0.00%
2021/07/15	8.1	584.02	14.1	587.73	586.00	-6	8,102	-0.07%
2021/07/14	2.2	579.64	4.2	583.62	583.00	-2	8,112	-0.03%
2021/07/13	3.3	583.71	17.1	593.18	581.00	-13.8	8,160	-0.17%
2021/07/12	5	589.00	0	0.00	586.00	5	8,159	0.06%
2021/07/09	7.7	591.26	8	587.25	584.00	-0.3	8,206	0.00%
2021/07/08	14.5	598.30	9.1	598.96	590.00	5.4	8,194	0.07%
2021/07/07	19.2	604.22	21.6	606.91	603.00	-2.4	8,163	-0.03%
2021/07/06	14.2	589.24	26.2	590.12	597.00	-12	8,056	-0.15%
2021/07/05	4.1	571.73	17	569.82	571.00	-13	8,071	-0.16%
2021/07/02	6.1	553.62	11.4	553.98	556.00	-5.3	8,041	-0.07%
2021/07/01	13.4	567.55	21.1	567.13	557.00	-7.7	8,044	-0.10%
2021/06/29	21.1	559.30	14.4	560.69	555.00	6.8	7,936	0.09%
2021/06/28	2.1	538.44	8.1	541.61	545.00	-6	7,801	-0.08%
2021/06/25	2	533.01	9.1	539.57	535.00	-7	7,826	-0.09%
2021/06/24	8.3	537.08	5	532.20	530.00	3.3	7,803	0.04%
2021/06/23	4.1	534.18	5	532.80	534.00	-0.9	7,848	-0.01%
2021/06/22	4	525.50	9	526.00	525.00	-5	7,888	-0.06%
2021/06/21	11.3	529.15	14	531.14	527.00	-2.8	7,870	-0.03%
2021/06/18	19.1	546.41	49.5	550.71	540.00	-30.4	7,826	-0.39%
2021/06/17	56.1	547.53	19	544.32	545.00	37.1	7,778	0.48%
2021/06/16	3.1	528.26	12.4	524.93	531.00	-9.3	7,623	-0.12%
2021/06/15	7.1	516.90	35.4	515.00	523.00	-28.3	7,543	-0.38%
2021/06/11	1.2	497.99	0	0.00	494.00	1.2	7,392	0.02%
2021/06/10	3.2	498.36	1.1	499.95	500.00	2.1	7,461	0.03%
2021/06/09	5.1	495.59	3.1	494.16	496.00	2	7,502	0.03%
2021/06/08	9	490.68	8	493.75	497.50	1	7,606	0.01%
2021/06/07	13.1	479.41	12	480.67	477.50	1	7,769	0.01%
2021/06/04	7.1	486.32	10	488.45	491.00	-2.9	7,782	-0.04%
2021/06/03	0.1	495.00	2	487.50	494.50	-1.9	7,907	-0.02%
2021/06/02	12.7	491.52	10	489.60	486.00	2.7	8,012	0.03%
2021/06/01	6.2	503.20	5	501.00	500.00	1.2	8,032	0.01%
2021/05/31	13	506.23	10	502.90	505.00	3	8,075	0.04%
2021/05/28	5.1	492.18	5.1	489.95	490.00	-0.1	8,049	0.00%
2021/05/27	3.2	477.66	6	477.86	478.50	-2.9	8,044	-0.04%
2021/05/26	1.2	476.88	35.2	479.49	481.00	-34	8,135	-0.42%
2021/05/25	51.1	475.61	9.1	477.00	479.00	42	8,138	0.52%
2021/05/24	15.1	457.59	44	460.25	463.50	-28.9	8,191	-0.35%
2021/05/21	39.1	465.35	75.2	469.43	458.50	-36.1	8,350	-0.43%
2021/05/20	3.1	445.64	5	445.00	443.50	-2	8,331	-0.02%
2021/05/19	7.2	443.34	10	444.20	442.50	-2.8	8,333	-0.03%
2021/05/18	65	446.76	21.1	444.15	449.00	43.9	8,340	0.53%
2021/05/17	32.3	423.75	25.2	418.87	415.50	7.1	8,427	0.08%
2021/05/14	26.3	440.58	28.5	445.59	440.00	-2.2	8,287	-0.03%
2021/05/13	32.5	406.10	11.2	412.19	409.50	21.3	8,073	0.26%
2021/05/12	31.3	438.03	15	436.51	423.00	16.4	7,929	0.21%
2021/05/11	25.7	477.46	16	475.28	469.00	9.7	7,730	0.13%
2021/05/10	9.2	521.41	9	520.78	511.00	0.2	7,695	0.00%
2021/05/07	21	519.87	26.4	529.12	535.00	-5.4	7,753	-0.07%
2021/05/06	8.3	500.87	5	499.20	501.00	3.3	7,796	0.04%
2021/05/05	8.9	497.32	5	497.04	490.50	3.9	7,881	0.05%
2021/05/04	8.8	504.68	2.1	515.33	503.00	6.7	8,049	0.08%
2021/05/03	7.6	535.10	11.1	528.09	522.00	-3.5	8,230	-0.04%
2021/04/29	9.3	547.12	8	544.50	543.00	1.3	8,285	0.02%
2021/04/28	19.1	550.53	10.2	548.04	547.00	8.9	8,373	0.11%
2021/04/27	7.2	558.76	8	556.63	555.00	-0.9	8,464	-0.01%
2021/04/26	5.2	559.35	3	560.33	560.00	2.2	8,557	0.03%
2021/04/23	10.2	558.18	12.1	557.80	554.00	-1.9	8,685	-0.02%
2021/04/22	8.3	551.81	12.1	555.32	546.00	-3.8	8,861	-0.04%
2021/04/21	26.5	561.59	7	558.14	557.00	19.5	9,069	0.22%
2021/04/20	18.1	573.46	39	574.08	571.00	-20.9	9,320	-0.22%
2021/04/19	4	558.49	8	555.50	553.00	-4	9,393	-0.04%
2021/04/16	8.2	546.54	3	549.00	551.00	5.2	9,653	0.05%
2021/04/15	9	545.22	3.1	545.32	553.00	5.9	10,131	0.06%
2021/04/14	12.3	545.75	4	547.50	546.00	8.3	10,236	0.08%
2021/04/13	7.5	560.14	16	559.75	556.00	-8.6	10,413	-0.08%
2021/04/12	12.5	570.10	10	568.40	563.00	2.5	10,560	0.02%
2021/04/09	7.1	580.58	7	580.57	578.00	0	10,571	0.00%
2021/04/08	16.5	583.22	20.3	584.63	587.00	-3.8	10,609	-0.04%
2021/04/07	12.1	568.97	9.1	565.00	570.00	3	10,587	0.03%
2021/04/06	1.1	558.08	17	559.41	562.00	-15.9	10,645	-0.15%
2021/04/01	9.2	553.53	6	554.67	553.00	3.2	10,672	0.03%
2021/03/31	5.3	556.45	1	553.00	553.00	4.3	10,747	0.04%
2021/03/30	0	565.00	8	563.63	563.00	-8	11,057	-0.07%
2021/03/29	11.1	559.61	4	555.00	554.00	7.1	11,140	0.06%
2021/03/26	10.1	555.45	6	556.17	559.00	4.1	11,223	0.04%
2021/03/25	5.7	545.56	5	542.40	542.00	0.7	11,290	0.01%
2021/03/24	5.3	548.98	6	553.67	552.00	-0.7	11,327	-0.01%
2021/03/23	10.5	562.66	8	554.76	554.00	2.5	11,551	0.02%
2021/03/22	5.1	556.07	6	556.17	563.00	-0.9	11,668	-0.01%
2021/03/19	12.3	547.94	16	549.50	552.00	-3.7	11,983	-0.03%
2021/03/18	8.4	565.10	13	564.23	559.00	-4.6	12,076	-0.04%
2021/03/17	14.2	572.52	17	569.71	568.00	-2.8	12,371	-0.02%
2021/03/16	6	581.35	8	587.12	579.00	-2	12,758	-0.02%
2021/03/15	7.1	570.06	13	576.85	580.00	-5.9	13,158	-0.04%
2021/03/12	7.5	573.65	11.1	574.71	572.00	-3.6	13,230	-0.03%
2021/03/11	26	557.31	17.3	559.49	565.00	8.7	13,241	0.07%
2021/03/10	10.1	536.52	4	534.00	534.00	6.1	13,112	0.05%
2021/03/09	16.9	541.19	16	539.56	535.00	0.9	13,284	0.01%
2021/03/08	14	556.25	7	554.71	547.00	7	13,266	0.05%
2021/03/05	10.6	568.32	8	567.75	564.00	2.6	13,334	0.02%
2021/03/04	10.3	580.58	6	580.83	575.00	4.3	13,528	0.03%
2021/03/03	7.2	588.95	20.2	579.98	592.00	-12.9	13,543	-0.10%
2021/03/02	20	595.37	14	588.71	583.00	6	13,585	0.04%
2021/02/26	22.9	597.09	16.3	598.11	593.00	6.6	13,877	0.05%
2021/02/25	4	620.49	0.1	624.00	614.00	3.9	14,159	0.03%
2021/02/24	19.1	622.14	16	620.06	612.00	3.1	14,233	0.02%
2021/02/23	9	628.23	28.1	628.40	637.00	-19	14,323	-0.13%
2021/02/22	8	619.13	16	621.38	620.00	-8	14,226	-0.06%
2021/02/19	16.3	606.35	7	607.43	609.00	9.3	14,128	0.07%
2021/02/18	10.3	616.68	8	616.63	612.00	2.3	14,133	0.02%
2021/02/17	21	613.57	26.2	617.84	623.00	-5.2	14,120	-0.04%
2021/02/05	10.1	591.41	26	592.73	588.00	-16	13,936	-0.11%
2021/02/04	16.2	585.77	8	583.38	583.00	8.2	13,989	0.06%
2021/02/03	15.4	594.06	10	589.40	593.00	5.4	14,107	0.04%
2021/02/02	25.1	591.53	21.2	593.55	596.00	3.9	14,114	0.03%
2021/02/01	46.4	567.45	30	567.90	573.00	16.4	14,079	0.12%
2021/01/29	11.6	585.11	33.1	584.58	574.00	-21.5	13,973	-0.15%
2021/01/28	22.7	578.50	19.2	582.50	577.00	3.5	13,970	0.03%
2021/01/27	20.4	594.12	25.1	595.27	597.00	-4.7	14,095	-0.03%
2021/01/26	41.8	615.73	29	601.76	597.00	12.7	14,352	0.09%
2021/01/25	50.1	628.69	34.2	629.98	626.00	16	14,157	0.11%
2021/01/22	14	608.79	13.2	611.97	608.00	0.8	13,907	0.01%
2021/01/21	13.2	601.70	19.1	602.59	608.00	-5.9	13,821	-0.04%
2021/01/20	23.3	598.60	16	601.81	594.00	7.3	13,714	0.05%
2021/01/19	7	608.43	14.1	610.92	608.00	-7.1	13,633	-0.05%
2021/01/18	17.1	596.83	16	598.31	602.00	1.1	13,587	0.01%
2021/01/15	43.5	614.43	43.1	604.14	602.00	0.4	13,422	0.00%
2021/01/14	20.3	601.03	20	601.70	608.00	0.3	13,162	0.00%
2021/01/13	17	596.06	23.1	597.40	604.00	-6.1	12,921	-0.05%
2021/01/12	43.7	580.12	42.4	578.55	575.00	1.3	12,604	0.01%
2021/01/11	59.1	591.37	35.1	589.34	592.00	24	12,407	0.19%
2021/01/08	55	564.13	76.4	559.09	572.00	-21.3	12,221	-0.17%
2021/01/07	13.2	520.94	21.1	523.88	529.00	-7.9	11,699	-0.07%
2021/01/06	28.7	521.75	25	514.32	513.00	3.7	11,576	0.03%
2021/01/05	22.2	530.28	16.8	529.33	528.00	5.4	11,391	0.05%
2021/01/04	5.4	519.11	8	520.00	520.00	-2.6	11,327	-0.02%
2020/12/31	18.5	517.18	13.1	516.32	518.00	5.4	11,391	0.05%
2020/12/30	11.1	517.22	17.8	516.41	521.00	-6.6	11,285	-0.06%
2020/12/29	16	508.31	9.1	507.69	506.00	6.9	11,147	0.06%
2020/12/28	8	501.75	4.1	501.08	502.00	3.9	11,076	0.04%
2020/12/25	15.1	504.67	13.1	503.46	500.00	2.1	11,117	0.02%
2020/12/24	25.2	510.64	32	510.80	504.00	-6.9	11,211	-0.06%
2020/12/23	8	491.81	21.1	490.40	492.00	-13.1	10,873	-0.12%
2020/12/22	16.5	484.55	6.2	485.94	477.50	10.3	10,803	0.10%
2020/12/21	20.6	481.30	15	482.93	482.00	5.6	10,763	0.05%
2020/12/18	12.4	489.02	8	486.94	485.50	4.4	10,661	0.04%
2020/12/17	16.6	481.91	11	487.13	495.00	5.6	10,605	0.05%
2020/12/16	3.3	497.68	16.5	497.33	495.50	-13.2	10,384	-0.13%
2020/12/15	48.7	502.16	24	493.34	488.50	24.7	10,241	0.24%
2020/12/14	10	513.60	9.1	521.11	520.00	0.9	9,964	0.01%
2020/12/11	29.1	513.74	26	516.36	518.00	3.1	9,826	0.03%
2020/12/10	39.2	507.63	41.1	508.79	509.00	-1.9	9,487	-0.02%
2020/12/09	33.9	494.89	38	488.86	499.00	-4.2	9,114	-0.05%
2020/12/08	7	466.21	9	466.67	466.50	-2	8,669	-0.02%
2020/12/07	16	461.72	11.1	462.12	458.50	4.9	8,607	0.06%
2020/12/04	11	458.36	17.3	459.17	459.00	-6.3	8,562	-0.07%
2020/12/03	30	462.07	40	462.36	460.50	-10	8,610	-0.12%
2020/12/02	16	450.88	28	449.36	450.00	-12	8,368	-0.14%
2020/12/01	11	448.69	23.1	449.01	454.00	-12.1	8,276	-0.15%
2020/11/30	23	447.26	43.1	446.21	442.00	-20	8,157	-0.25%
2020/11/27	13	432.69	12	434.00	436.00	1	7,936	0.01%
2020/11/26	21.1	425.03	27	425.96	428.50	-5.9	7,906	-0.07%
2020/11/25	31.3	434.43	24	435.38	423.00	7.3	7,934	0.09%
2020/11/24	28.3	433.67	42.4	435.02	437.50	-14.1	7,624	-0.19%
2020/11/23	3.1	417.90	13	417.38	418.50	-9.9	7,265	-0.14%
2020/11/20	54	412.78	58.1	413.31	412.00	-4.1	7,173	-0.06%
2020/11/19	12	404.71	15	403.27	404.00	-3	7,018	-0.04%
2020/11/18	4.2	399.50	7	398.50	399.50	-2.8	7,016	-0.04%
2020/11/17	7	400.71	12.1	400.00	398.50	-5.1	7,138	-0.07%
2020/11/16	10.1	398.41	8	399.88	396.50	2.1	7,492	0.03%
2020/11/13	9	397.56	39.1	399.02	397.00	-30.1	7,674	-0.39%
2020/11/12	8	395.63	25	395.94	395.50	-17	7,652	-0.22%
2020/11/11	48	393.03	26	390.02	392.50	22	7,575	0.29%
2020/11/10	5	389.19	8.1	389.16	388.00	-3.1	7,471	-0.04%
2020/11/09	5	386.40	5	387.80	388.00	0	7,478	0.00%
2020/11/06	27	383.74	10	383.10	381.50	17	7,575	0.22%
2020/11/05	34	381.62	41.1	383.74	386.50	-7.1	7,539	-0.09%
2020/11/04	21	381.17	45.1	382.75	381.50	-24.1	7,496	-0.32%
2020/11/03	47	377.84	49.2	370.92	377.50	-2.2	7,553	-0.03%
2020/11/02	7	355.57	1	359.50	352.50	6	7,342	0.08%
2020/10/30	2	350.00	8	358.63	355.50	-6	7,515	-0.08%
2020/10/29	8	349.13	4	350.38	351.00	4	7,518	0.05%
2020/10/28	1.1	358.64	4	359.50	357.00	-2.9	7,623	-0.04%
2020/10/27	7	358.14	0	0.00	359.00	7	7,710	0.09%
2020/10/26	6	361.25	11.1	360.57	363.00	-5.1	7,719	-0.07%
2020/10/23	9	353.72	5	354.40	354.00	4	7,812	0.05%
2020/10/22	8	356.31	2	356.00	354.50	6	8,411	0.07%
2020/10/21	7	360.57	7	359.29	356.50	0	8,727	0.00%
2020/10/20	3	359.67	7	357.79	360.00	-4	8,885	-0.05%
2020/10/19	6	361.75	4	362.50	360.00	2	9,021	0.02%
2020/10/16	2	358.00	66	360.13	359.50	-64	9,188	-0.70%
2020/10/15	1	354.00	6	354.25	354.00	-5	9,252	-0.05%
2020/10/14	1	356.50	2	357.00	354.00	-1	9,294	-0.01%
2020/10/13	36	356.67	4	355.25	356.50	32	9,387	0.34%
2020/10/12	19	361.79	11	357.41	353.00	8	9,402	0.09%
2020/10/08	30	361.95	8	362.44	363.00	22	9,359	0.24%
2020/10/07	6	356.75	5	355.20	356.00	1	9,362	0.01%
2020/10/06	7	356.29	3	356.50	355.50	4	9,463	0.04%
2020/10/05	2	349.25	3	352.33	354.50	-1	9,610	-0.01%
2020/09/30	5	350.30	22	351.20	351.50	-17	9,742	-0.17%
2020/09/29	18	349.00	30	348.45	348.00	-12	9,854	-0.12%
2020/09/28	3	327.17	6	326.50	331.50	-3	10,005	-0.03%
2020/09/25	14	325.71	5	325.00	324.00	9	10,214	0.09%
2020/09/24	7	334.29	4	334.88	331.00	3	10,258	0.03%
2020/09/23	7	343.21	6	341.75	341.50	1	10,305	0.01%
2020/09/22	1	345.50	2	344.00	344.00	-1	10,435	-0.01%
2020/09/21	12	352.75	18	352.08	348.00	-6	10,815	-0.06%
2020/09/18	13	357.96	7	357.50	357.00	6	11,006	0.05%
2020/09/17	4	357.75	10	359.10	357.50	-6	11,223	-0.05%
2020/09/16	3	357.17	4	357.50	353.00	-1	11,480	-0.01%
2020/09/15	4	356.88	2	355.75	355.50	2	11,677	0.02%
2020/09/14	7.1	355.52	37	352.15	358.50	-30	11,925	-0.25%
2020/09/11	22	346.43	37	347.28	349.50	-15	12,114	-0.12%
2020/09/10	40	351.29	39	351.62	345.00	1	12,332	0.01%
2020/09/09	22	346.68	12	348.04	350.50	10	12,512	0.08%
2020/09/08	39	348.12	23.5	347.08	350.00	15.5	12,543	0.12%
2020/09/07	5	338.10	9	338.11	335.50	-4	12,587	-0.03%
2020/09/04	3.1	338.54	5	339.30	340.00	-1.9	12,801	-0.01%
2020/09/03	4	341.13	6	340.00	344.00	-2	12,939	-0.02%
2020/09/02	8.1	335.50	8	335.56	335.00	0.1	13,002	0.00%
2020/09/01	7	330.71	44	333.15	337.00	-37	13,192	-0.28%
2020/08/31	46	331.87	36	341.29	333.00	10	13,528	0.07%
2020/08/28	12	338.54	25	339.74	340.50	-13	13,726	-0.09%
2020/08/27	7	337.36	1	338.00	336.50	6	13,928	0.04%
2020/08/26	8.1	334.37	4	335.00	337.00	4.1	14,096	0.03%
2020/08/25	3	332.50	8	335.81	333.00	-5	14,292	-0.03%
2020/08/24	18.1	338.82	4.1	334.53	333.50	14	14,375	0.10%
2020/08/21	45	341.20	19	341.61	344.00	26	14,441	0.18%
2020/08/20	44.2	333.13	30	331.80	330.00	14.2	14,470	0.10%
2020/08/19	33	365.95	37.2	367.12	354.50	-4.2	14,228	-0.03%
2020/08/18	15	376.10	12	373.38	373.00	3	14,298	0.02%
2020/08/17	5	380.10	5	379.30	379.00	0	14,440	0.00%
2020/08/14	13	375.23	10	375.55	375.00	3	14,667	0.02%
2020/08/13	23	378.41	8	378.13	376.50	15	15,105	0.10%
2020/08/12	37	385.46	19	381.97	380.50	18	15,219	0.12%
2020/08/11	11	388.23	31	387.29	385.50	-20	15,357	-0.13%
2020/08/10	16	385.50	13	384.58	384.50	3	15,642	0.02%
2020/08/07	61	395.88	30	394.55	390.00	31	15,917	0.19%
2020/08/06	24	395.63	21	392.67	391.50	3	15,909	0.02%
2020/08/05	14	394.68	37	397.95	397.50	-23	15,991	-0.14%
2020/08/04	6	389.33	11	388.82	391.00	-5	16,000	-0.03%
2020/08/03	8.2	394.30	64	393.60	390.00	-55.9	16,227	-0.34%
2020/07/31	59.2	386.30	20	384.88	389.00	39.2	16,468	0.24%
2020/07/30	31	382.65	16	381.78	381.50	15	16,727	0.09%
2020/07/29	38.1	381.72	22	381.45	382.50	16.1	17,464	0.09%
2020/07/28	125	407.93	113	396.00	384.00	12	17,642	0.07%	大買/大賣/
2020/07/27	31	400.81	64	402.84	406.00	-33	17,457	-0.19%
2020/07/24	52	392.03	28	390.84	389.50	24	17,439	0.14%
2020/07/23	24	394.19	13	392.08	389.50	11	17,949	0.06%
2020/07/22	19.5	393.82	31	394.42	396.00	-11.6	18,359	-0.06%
2020/07/21	33	388.47	32.1	388.16	388.00	0.9	18,441	0.00%
2020/07/20	9	380.28	21	381.07	382.00	-12	18,646	-0.06%
2020/07/17	7	382.50	10	380.45	379.00	-3	18,968	-0.02%
2020/07/16	11.1	378.05	19	378.11	377.00	-7.9	19,192	-0.04%
2020/07/15	12.3	379.43	14	375.43	374.50	-1.8	19,332	-0.01%
2020/07/14	20	380.90	16	376.22	374.00	4	19,688	0.02%
2020/07/13	10.6	375.60	20	378.73	380.50	-9.5	19,916	-0.05%
2020/07/10	33	374.15	10	373.85	370.50	23	20,835	0.11%
2020/07/09	23.3	382.76	16	381.88	379.50	7.3	20,941	0.03%
2020/07/08	27	390.43	19	389.05	387.00	8	21,081	0.04%
2020/07/07	34.1	390.87	42	389.63	392.50	-8	21,183	-0.04%
2020/07/06	50.2	376.27	16	378.66	378.50	34.2	21,407	0.16%
2020/07/03	8	378.38	3	377.83	377.00	5	21,730	0.02%
2020/07/02	19	378.68	12	377.46	377.00	7	21,947	0.03%
2020/07/01	26	383.06	13	380.69	379.50	13	22,053	0.06%
2020/06/30	37.3	378.78	40	378.51	381.00	-2.7	22,017	-0.01%
2020/06/29	31	395.56	2	397.25	391.00	29	21,701	0.13%
2020/06/24	20	411.40	17	412.21	407.50	3	21,595	0.01%
2020/06/23	11.1	404.69	27	404.74	406.00	-15.9	21,573	-0.07%
2020/06/22	10	397.60	20	398.80	396.50	-10	21,487	-0.05%
2020/06/19	13	408.69	13	408.23	404.50	0	21,565	0.00%
2020/06/18	7.1	403.24	23.9	402.61	405.00	-16.8	21,525	-0.08%
2020/06/17	11	400.05	16	401.28	399.00	-5	21,523	-0.02%
2020/06/16	18	391.47	36	391.83	396.00	-18	21,656	-0.08%
2020/06/15	16.2	382.09	16	382.19	382.00	0.2	21,862	0.00%
2020/06/12	31	375.29	63	374.67	381.00	-32	22,147	-0.14%
2020/06/11	17.3	388.17	45	387.48	383.50	-27.7	22,548	-0.12%
2020/06/10	19	397.32	24	396.77	394.50	-5	22,704	-0.02%
2020/06/09	15	393.63	14	393.21	392.50	1	22,883	0.00%
2020/06/08	13.2	391.80	30	389.90	393.00	-16.8	23,169	-0.07%
2020/06/05	52	394.11	21	392.62	387.50	31	23,158	0.13%
2020/06/04	53	400.29	34	399.27	400.50	19	23,039	0.08%
2020/06/03	41	391.60	18.2	391.91	392.00	22.8	22,971	0.10%
2020/06/02	25	386.80	27	384.13	383.00	-2	22,862	-0.01%
2020/06/01	9	380.50	31	379.44	385.50	-22	22,847	-0.10%
2020/05/29	18	367.00	22	368.68	370.50	-4	22,950	-0.02%
2020/05/28	15	375.53	17	373.35	370.00	-2	23,024	-0.01%
2020/05/27	14	374.46	15	374.40	376.00	-1	23,258	0.00%
2020/05/26	44	377.27	39	377.42	371.00	5	23,586	0.02%
2020/05/25	31	365.85	28	367.11	376.00	3	23,905	0.01%
2020/05/22	45.4	374.31	17	374.76	371.50	28.4	23,914	0.12%
2020/05/21	31	385.39	8	383.50	382.00	23	23,916	0.10%
2020/05/20	55	388.04	36	387.49	384.50	19	23,896	0.08%
2020/05/19	50	374.92	21	374.67	373.00	29	23,524	0.12%
2020/05/18	45.3	378.73	33	376.68	369.00	12.3	23,519	0.05%
2020/05/15	42	390.36	31	391.66	386.00	11	23,501	0.05%
2020/05/14	41.4	391.56	30	388.92	385.50	11.4	23,283	0.05%
2020/05/13	30	402.97	19	402.39	402.50	11	23,119	0.05%
2020/05/12	36	408.14	19	407.61	406.00	17	22,927	0.07%
2020/05/11	18	410.94	24	412.29	413.50	-6	22,828	-0.03%
2020/05/08	36	406.64	19	405.82	403.50	17	22,859	0.07%
2020/05/07	48	417.19	38	412.47	410.00	10	22,707	0.04%
2020/05/06	39	415.33	42	415.79	416.00	-3	22,443	-0.01%
2020/05/05	80	414.02	66	415.02	407.00	14	22,198	0.06%
2020/05/04	39	381.83	35	383.97	391.50	4	21,593	0.02%
2020/04/30	30	390.38	44	390.51	391.00	-14	21,506	-0.07%
2020/04/29	36	384.42	33	383.48	380.00	3	21,313	0.01%
2020/04/28	64.2	387.92	99	390.28	383.50	-34.8	21,175	-0.16%
2020/04/27	35	362.51	25.7	365.08	379.50	9.3	20,727	0.04%
2020/04/24	25	342.78	31	346.06	345.00	-6	20,206	-0.03%
2020/04/23	49	347.86	42.1	345.78	344.00	6.9	19,998	0.03%
2020/04/22	38	332.21	37	335.15	344.00	1	19,743	0.01%
2020/04/21	46	335.42	33	329.79	326.00	13	19,557	0.07%
2020/04/20	40	340.40	26	342.33	343.00	14	19,488	0.07%
2020/04/17	54	345.42	61	345.04	339.50	-7	19,382	-0.04%
2020/04/16	30	340.02	29	340.76	341.50	1	19,076	0.01%
2020/04/15	106.2	346.22	108	347.02	343.50	-1.8	18,908	-0.01%	大買/大賣/
2020/04/14	22	337.43	13	338.77	338.00	9	18,422	0.05%
2020/04/13	32	335.94	21	332.10	332.50	11	18,450	0.06%
2020/04/10	17.3	340.34	18	340.81	343.00	-0.7	18,307	0.00%
2020/04/09	47	339.71	52	338.51	335.00	-5	18,420	-0.03%
2020/04/08	38	317.04	105	308.79	329.00	-67	17,944	-0.37%	大賣/
2020/04/07	78.1	297.50	36	298.31	299.50	42.1	17,628	0.24%
2020/04/06	11	279.50	33	283.35	288.00	-22	17,532	-0.13%
2020/04/01	29	272.62	15	273.14	272.50	14	17,404	0.08%
2020/03/31	32	280.80	12	279.79	274.50	20	17,453	0.11%
2020/03/30	21	271.83	10	273.95	278.00	11	17,502	0.06%
2020/03/27	46	291.47	19	289.87	280.50	27	17,595	0.15%
2020/03/26	34	287.51	35	287.41	291.50	-1	17,504	-0.01%
2020/03/25	31	290.53	49	290.22	292.00	-18	17,609	-0.10%
2020/03/24	17.2	271.83	28	272.27	274.00	-10.8	17,409	-0.06%
2020/03/23	25	244.20	30	244.52	252.00	-5	17,266	-0.03%
2020/03/20	46	248.14	46	246.79	252.00	0	17,066	0.00%
2020/03/19	50	238.67	42	234.25	229.50	8	16,768	0.05%
2020/03/18	44	264.16	53	263.44	254.50	-9	16,462	-0.05%
2020/03/17	89.1	276.18	64	278.13	265.00	25.1	16,208	0.15%
2020/03/16	64.1	312.96	63	311.31	290.50	1.1	15,777	0.01%
2020/03/13	39	313.53	85	314.31	320.00	-46	15,477	-0.30%
2020/03/12	62	359.96	59	357.19	345.50	3	15,311	0.02%
2020/03/11	46	394.64	46	390.36	383.50	0	14,998	0.00%
2020/03/10	44	380.09	48	380.72	394.50	-4	14,881	-0.03%
2020/03/09	49.1	393.89	47	390.01	386.00	2.1	14,982	0.01%
2020/03/06	32	405.13	31	406.26	406.50	1	15,083	0.01%
2020/03/05	51	406.89	45	408.36	410.50	6	15,072	0.04%
2020/03/04	51	407.39	42	403.75	400.50	9	14,924	0.06%
2020/03/03	48	430.19	36	420.28	417.00	12	14,662	0.08%
2020/03/02	64	411.51	48	414.18	418.50	16	14,572	0.11%
2020/02/27	95.1	431.35	96	424.42	410.00	-0.9	14,332	-0.01%
2020/02/26	103	463.00	69.1	451.84	441.00	33.9	13,904	0.24%	大買/
2020/02/25	62	484.19	57.2	488.48	485.00	4.8	13,410	0.04%
2020/02/24	45	470.43	46.6	473.58	484.50	-1.6	13,110	-0.01%
2020/02/21	38.1	466.91	52	469.59	472.00	-13.9	12,946	-0.11%
2020/02/20	47	461.72	42	459.65	457.50	5	12,798	0.04%
2020/02/19	68	450.16	59	452.71	460.00	9	12,707	0.07%
2020/02/18	60	463.68	96	458.44	450.00	-36	12,599	-0.29%
2020/02/17	68.2	453.06	27.1	456.29	453.00	41.1	12,764	0.32%
2020/02/14	28	444.64	70	450.50	457.00	-42	12,670	-0.33%
2020/02/13	44	448.33	42.6	442.15	439.00	1.4	12,738	0.01%
2020/02/12	62	445.86	69	447.12	448.00	-7	12,673	-0.06%
2020/02/11	60.1	436.41	69	436.57	437.00	-8.9	12,601	-0.07%
2020/02/10	28	415.96	38	419.26	418.50	-10	12,441	-0.08%
2020/02/07	22	418.27	17	417.65	416.50	5	12,358	0.04%
2020/02/06	44	421.81	45	418.51	417.00	-1	12,329	-0.01%
2020/02/05	50	419.95	44	414.76	413.00	6	12,417	0.05%
2020/02/04	47	413.14	60	416.15	418.50	-13	12,328	-0.11%
2020/02/03	26	374.12	32	382.58	392.00	-6	12,189	-0.05%
2020/01/31	22.1	383.52	38	384.53	386.50	-15.9	12,084	-0.13%
2020/01/30	34.4	381.78	21	385.00	374.00	13.4	11,931	0.11%
2020/01/20	7	416.79	9	415.89	415.50	-2	11,795	-0.02%
2020/01/17	11.1	419.02	17	420.29	413.00	-5.9	11,912	-0.05%
2020/01/16	33	421.71	30	420.13	417.00	3	11,948	0.03%
2020/01/15	38	422.36	41	415.77	413.00	-3	11,920	-0.03%
2020/01/14	34	405.40	61.2	407.07	419.00	-27.2	11,961	-0.23%
2020/01/13	31.1	389.60	34	390.69	390.00	-2.9	11,852	-0.02%
2020/01/10	56	397.67	55	395.45	392.50	1	11,859	0.01%
2020/01/09	69.1	396.79	61	394.70	392.00	8.1	11,944	0.07%
2020/01/08	72.1	387.74	61	390.13	387.00	11.1	11,937	0.09%
2020/01/07	75.4	424.30	18	421.00	414.00	57.4	11,645	0.49%
2020/01/06	36	463.21	24	466.94	460.00	12	11,658	0.10%
2020/01/03	72	460.20	79	461.54	468.00	-7	11,967	-0.06%
2020/01/02	41.1	437.12	36	436.54	436.00	5.1	11,787	0.04%
2019/12/31	70	437.08	58	438.57	437.00	12	11,843	0.10%
2019/12/30	42	425.32	40	427.11	436.00	2	11,735	0.02%
2019/12/27	11	408.27	22	408.25	411.00	-11	11,692	-0.09%
2019/12/26	38	407.22	32	409.86	402.00	6	12,023	0.05%
2019/12/25	40	399.64	46.1	401.16	403.50	-6.1	12,124	-0.05%
2019/12/24	44	392.89	52	393.38	395.00	-8	12,256	-0.07%
2019/12/23	30	385.95	31	386.77	383.00	-1	12,052	-0.01%
2019/12/20	51	394.96	43	396.06	389.50	8	11,942	0.07%
2019/12/19	19	381.55	29	382.43	383.00	-10	11,581	-0.09%
2019/12/18	11.2	377.94	11	380.82	376.50	0.2	11,516	0.00%
2019/12/17	10	377.70	6	378.75	377.00	4	11,409	0.04%
2019/12/16	8	378.75	7	378.29	379.00	1	11,374	0.01%
2019/12/13	33	380.23	17	383.06	376.50	16	11,419	0.14%
2019/12/12	17	377.94	13	379.77	381.50	4	11,277	0.04%
2019/12/11	23	375.37	34	376.41	378.50	-11	11,125	-0.10%
2019/12/10	16	370.53	18	369.78	368.00	-2	10,969	-0.02%
2019/12/09	43	376.27	45	374.71	372.50	-2	10,944	-0.02%
2019/12/06	27	365.70	32	366.53	369.00	-5	10,805	-0.05%
2019/12/05	21	364.55	15	365.17	362.00	6	10,769	0.06%
2019/12/04	75	366.09	52.4	366.70	361.00	22.6	10,820	0.21%
2019/12/03	61	355.67	68	357.49	363.00	-7	10,523	-0.07%
2019/12/02	6	332.33	11	334.50	338.00	-5	10,264	-0.05%
2019/11/29	7	331.50	9	331.56	330.00	-2	10,445	-0.02%
2019/11/28	11	335.82	7	337.57	335.00	4	10,723	0.04%
2019/11/27	7	332.00	14	333.61	336.50	-7	10,677	-0.07%
2019/11/26	9	329.44	14	329.82	326.50	-5	10,604	-0.05%
2019/11/25	1	320.00	10.1	321.22	322.50	-9.1	10,538	-0.09%
2019/11/22	10	317.40	11	319.55	317.00	-1	10,642	-0.01%
2019/11/21	12	313.71	13	316.96	318.50	-1	10,783	-0.01%
2019/11/20	14	320.64	8	321.00	320.00	6	10,782	0.06%
2019/11/19	10	322.10	21	322.93	323.50	-11	10,827	-0.10%
2019/11/18	6	319.67	4	317.50	317.50	2	10,776	0.02%
2019/11/15	22	326.50	18	322.33	321.00	4	10,764	0.04%
2019/11/14	40	329.60	34.3	327.46	326.50	5.7	10,669	0.05%
2019/11/13	2	310.50	18	310.50	310.50	-16	10,231	-0.16%
2019/11/11	50	291.17	22.2	287.09	282.50	27.8	10,261	0.27%
2019/11/08	14	308.36	10	308.05	307.00	4	10,018	0.04%
2019/11/07	5	306.30	21	306.79	306.00	-16	10,047	-0.16%
2019/11/06	9	309.00	10	311.00	307.00	-1	9,990	-0.01%
2019/11/05	8.1	312.93	8	314.56	312.00	0.1	9,972	0.00%
2019/11/04	10.1	314.39	8	317.75	312.50	2.1	9,989	0.02%
2019/11/01	25	308.68	31	311.15	316.00	-6	10,092	-0.06%
2019/10/31	20.1	318.84	27	315.78	314.00	-7	9,931	-0.07%
2019/10/30	8	320.06	10	320.85	320.50	-2	9,866	-0.02%
2019/10/29	19	318.58	22	319.50	318.00	-3	9,798	-0.03%
2019/10/28	8	316.44	16.1	317.37	316.50	-8.1	9,828	-0.08%
2019/10/25	13	317.12	10	318.45	316.00	3	9,810	0.03%
2019/10/24	18	318.47	21	319.90	317.00	-3	9,735	-0.03%
2019/10/23	19	310.24	14	311.71	312.50	5	9,601	0.05%
2019/10/22	23.3	315.20	6	313.83	311.50	17.3	9,502	0.18%
2019/10/21	43.1	317.89	37.1	318.18	313.50	6	9,444	0.06%
2019/10/18	24	311.08	28	312.57	312.50	-4	9,240	-0.04%
2019/10/17	18	303.69	27	305.94	310.50	-9	9,121	-0.10%
2019/10/16	22.1	301.98	38	304.26	302.00	-15.9	9,068	-0.18%
2019/10/15	24.1	309.22	18	309.78	306.00	6.1	8,890	0.07%
2019/10/14	50.1	310.66	32	311.16	314.50	18.1	8,738	0.21%
2019/10/09	37	295.76	32.1	297.74	301.50	4.9	8,561	0.06%
2019/10/08	35	284.79	57.2	285.66	298.50	-22.2	8,237	-0.27%
2019/10/07	27	270.70	46	271.75	276.00	-19	7,784	-0.24%
2019/10/04	30.1	265.69	27	264.98	261.00	3.1	7,557	0.04%
2019/10/03	21	265.33	17	268.09	265.50	4	7,488	0.05%
2019/10/02	27	267.13	25	269.04	269.00	2	7,398	0.03%
2019/10/01	86.3	261.32	166	259.97	268.00	-79.7	7,267	-1.10%	大賣/
2019/09/27	89	245.52	24	245.19	246.50	65	6,985	0.93%
2019/09/26	23	238.98	45	238.13	238.50	-22	6,770	-0.32%
2019/09/25	7	228.93	8	228.50	229.50	-1	6,527	-0.02%
2019/09/24	1	232.50	5	231.90	231.50	-4	6,602	-0.06%
2019/09/23	0	0.00	3	233.33	233.00	-3	6,636	-0.05%
2019/09/20	6	234.08	9	234.78	233.50	-3	6,677	-0.04%
2019/09/19	10	232.95	9	233.06	232.00	1	6,633	0.02%
2019/09/18	11	232.95	20	233.68	232.50	-9	6,690	-0.13%
2019/09/17	22	236.64	24	237.63	233.50	-2	6,698	-0.03%
2019/09/16	7	229.79	5	229.80	231.50	2	6,647	0.03%
2019/09/12	13	231.77	12	232.54	231.00	1	6,833	0.01%
2019/09/11	8	230.25	8	230.06	230.00	0	6,911	0.00%
2019/09/10	28	231.52	62	229.56	228.50	-34	6,957	-0.49%
2019/09/09	8	234.44	15	234.00	233.00	-7	7,005	-0.10%
2019/09/06	53	238.54	48	240.93	237.00	5	6,985	0.07%
2019/09/05	75	238.26	71	239.48	238.00	4	6,921	0.06%
2019/09/04	19	234.87	8	235.19	234.50	11	6,792	0.16%
2019/09/03	22	235.25	29	235.79	235.50	-7	6,765	-0.10%
2019/09/02	60	235.46	22	235.07	236.00	38	6,703	0.57%
2019/08/30	13	221.08	92	223.78	227.00	-79	6,498	-1.22%
2019/08/29	6	205.75	9.1	206.57	206.50	-3.1	6,338	-0.05%
2019/08/28	17	204.79	13	205.58	204.50	4	6,369	0.06%
2019/08/27	27.3	207.73	11	206.18	203.00	16.3	6,348	0.26%
2019/08/26	82	213.10	10	212.90	209.00	72	6,334	1.14%
2019/08/23	28	257.96	23.2	259.07	258.00	4.8	6,231	0.08%
2019/08/22	9.1	255.82	7	253.71	253.00	2.1	6,180	0.03%
2019/08/21	24	261.94	61	258.48	257.50	-37	6,140	-0.60%
2019/08/20	6	266.33	10	266.10	265.50	-4	6,076	-0.07%
2019/08/19	9	264.28	5	264.40	264.50	4	6,067	0.07%
2019/08/16	23	265.33	3	264.50	263.50	20	6,169	0.32%
2019/08/15	7	263.43	3	264.33	264.50	4	6,197	0.06%
2019/08/14	50	269.62	82	270.73	268.50	-32	6,242	-0.51%
2019/08/13	12.1	265.35	7	266.57	266.50	5.1	6,223	0.08%
2019/08/12	117	266.59	108	264.13	268.50	9	6,311	0.14%	大買/大賣/
2019/08/08	49	256.56	16	256.44	257.00	33	6,341	0.52%
2019/08/07	26	253.98	8	252.38	250.50	18	6,380	0.28%
2019/08/06	16	254.78	24	255.75	258.50	-8	6,530	-0.12%
2019/08/05	21	263.79	25	263.40	260.00	-4	6,653	-0.06%
2019/08/02	16	260.03	5	259.50	257.50	11	6,659	0.17%
2019/08/01	4	266.13	7	267.50	266.00	-3	6,678	-0.04%
2019/07/31	15	262.63	11	263.68	266.00	4	6,735	0.06%
2019/07/30	17	264.71	38	263.30	264.50	-21	6,751	-0.31%
2019/07/29	6	258.83	1	258.50	258.50	5	6,693	0.07%
2019/07/26	6	257.08	9.2	258.81	259.50	-3.2	6,791	-0.05%
2019/07/25	2	255.25	2	257.25	258.00	0	6,811	0.00%
2019/07/24	10	256.85	5	258.10	255.50	5	6,857	0.07%
2019/07/23	23	256.96	20	256.13	255.00	3	7,072	0.04%
2019/07/22	7.1	253.36	3	253.00	253.00	4.1	7,114	0.06%
2019/07/19	15.3	258.65	11	260.36	257.50	4.3	7,278	0.06%
2019/07/18	20	261.60	8	259.50	259.00	12	7,308	0.16%
2019/07/17	8.5	267.65	6	267.50	267.00	2.5	7,339	0.03%
2019/07/16	6	269.67	12.1	270.53	269.50	-6.1	7,398	-0.08%
2019/07/15	25	267.56	11	267.77	267.50	14	7,462	0.19%
2019/07/12	3	272.83	1	273.00	273.50	2	7,635	0.03%
2019/07/11	2	270.50	4	272.25	271.50	-2	7,939	-0.03%
2019/07/10	3	266.67	5	267.70	269.00	-2	7,981	-0.03%
2019/07/09	14	266.00	6	266.08	264.00	8	7,998	0.10%
2019/07/08	9	276.28	6	275.42	275.00	3	7,963	0.04%
2019/07/05	7	278.64	9	278.28	278.00	-2	8,066	-0.02%
2019/07/04	10	277.75	9	277.61	277.00	1	8,069	0.01%
2019/07/03	12.1	271.45	5	272.10	270.00	7.1	8,107	0.09%
2019/07/02	6	271.67	3	272.33	271.50	3	8,194	0.04%
2019/07/01	1	272.50	11	271.64	272.50	-10	8,287	-0.12%
2019/06/28	7	265.50	4	265.88	264.00	3	8,235	0.04%
2019/06/27	4	267.50	7	268.93	267.50	-3	8,232	-0.04%
2019/06/26	4	264.75	6	265.58	266.00	-2	8,216	-0.02%
2019/06/25	16	265.78	4	265.25	263.50	12	8,208	0.15%
2019/06/24	7	269.14	2	268.00	271.00	5	8,203	0.06%
2019/06/21	9	269.61	10	267.95	267.50	-1	8,223	-0.01%
2019/06/20	26	272.58	24	272.00	270.00	2	8,264	0.02%
2019/06/19	1	261.03	15	262.97	264.00	-14	8,166	-0.17%
2019/06/18	12	260.58	12	259.04	258.00	0	8,118	0.00%
2019/06/17	6	257.75	14	256.89	261.00	-8	8,121	-0.10%
2019/06/14	3	251.17	5	250.30	251.00	-2	8,100	-0.02%
2019/06/13	3	248.33	2	247.00	247.00	1	8,139	0.01%
2019/06/12	8.2	249.26	10	249.20	249.00	-1.8	8,412	-0.02%
2019/06/11	8	250.94	11	249.27	251.50	-3	8,450	-0.04%
2019/06/10	11	250.18	4	249.75	251.00	7	8,413	0.08%
2019/06/06	15	248.67	8	248.75	245.00	7	8,470	0.08%
2019/06/05	25	259.66	21	261.55	256.00	4	8,406	0.05%
2019/06/04	5	264.10	10	264.55	263.50	-5	8,298	-0.06%
2019/06/03	17	261.29	15	260.70	262.00	2	8,309	0.02%
2019/05/31	15	258.40	30	256.88	261.00	-15	8,295	-0.18%
2019/05/30	25	254.38	13	253.23	251.00	12	8,268	0.15%
2019/05/29	16	249.84	34	251.01	255.00	-18	8,300	-0.22%
2019/05/28	4	245.63	4	246.50	245.50	0	8,516	0.00%
2019/05/27	5	244.40	6	244.33	245.00	-1	8,683	-0.01%
2019/05/24	7	244.14	4	244.63	242.00	3	8,740	0.03%
2019/05/23	18	244.86	11	246.64	244.50	7	8,862	0.08%
2019/05/22	4.2	257.12	6	257.58	253.50	-1.8	8,826	-0.02%
2019/05/21	8	255.38	17	253.97	258.00	-9	8,950	-0.10%
2019/05/20	7.1	251.37	4	254.25	251.50	3.1	8,962	0.03%
2019/05/17	22	250.95	17	250.29	249.50	5	9,055	0.06%
2019/05/16	21	252.48	9	255.06	249.00	12	9,151	0.13%
2019/05/15	23	260.00	15	261.60	259.00	8	9,247	0.09%
2019/05/14	14	254.57	14	255.54	258.00	0	9,619	0.00%
2019/05/13	31	268.44	15	271.57	259.50	16	9,767	0.16%
2019/05/10	17	280.74	24	282.65	280.50	-7	9,627	-0.07%
2019/05/09	5	289.40	1	291.00	286.00	4	9,500	0.04%
2019/05/08	7.3	289.32	6	290.33	294.50	1.3	9,514	0.01%
2019/05/07	8	295.31	7	296.50	293.00	1	9,594	0.01%
2019/05/06	7	292.21	16	292.81	293.50	-9	9,807	-0.09%
2019/05/03	11	298.36	4	300.50	300.00	7	9,747	0.07%
2019/05/02	4	302.13	2	302.50	303.50	2	9,674	0.02%
2019/04/30	3	304.33	3	301.50	304.50	0	9,690	0.00%
2019/04/29	18	305.64	8	303.75	300.50	10	9,725	0.10%
2019/04/26	20	317.13	12	319.67	319.00	8	9,583	0.08%
2019/04/25	10	311.45	14	311.39	321.50	-4	9,624	-0.04%
2019/04/24	17	319.91	13	320.12	319.50	4	9,552	0.04%
2019/04/23	12	322.29	9	323.78	321.50	3	9,640	0.03%
2019/04/22	11	329.68	10	334.35	327.50	1	9,626	0.01%
2019/04/19	22	332.20	16	334.28	333.50	6	9,748	0.06%
2019/04/18	24	338.98	26	343.63	331.00	-2	9,862	-0.02%
2019/04/17	17	341.79	34	341.35	345.00	-17	9,990	-0.17%
2019/04/16	3	332.67	6.1	333.00	332.50	-3.1	9,759	-0.03%
2019/04/15	12	330.79	2	331.50	330.50	10	9,814	0.10%
2019/04/12	11	328.73	2	326.25	326.00	9	10,131	0.09%
2019/04/11	13	331.42	8	335.63	329.00	5	10,283	0.05%
2019/04/10	17	328.44	12	328.21	329.00	5	10,265	0.05%
2019/04/09	8	328.88	12	330.00	330.00	-4	10,321	-0.04%
2019/04/08	33	330.76	18.1	331.09	324.50	14.9	10,433	0.14%
2019/04/03	3	331.50	21.1	328.15	330.00	-18.1	10,555	-0.17%
2019/04/02	10	322.00	8.1	322.38	320.00	2	10,591	0.02%
2019/04/01	9	322.72	5.1	326.27	321.00	4	10,685	0.04%
2019/03/29	6	324.58	5.1	324.81	323.00	1	10,728	0.01%
2019/03/28	1	323.50	2	324.00	322.00	-1	10,981	-0.01%
2019/03/27	8	323.44	6	324.75	324.00	2	11,222	0.02%
2019/03/26	4	322.50	4	322.38	323.00	0	11,369	0.00%
2019/03/25	13	319.00	9	319.11	318.00	4	11,539	0.03%
2019/03/22	9	332.83	16	333.06	331.00	-7	11,684	-0.06%
2019/03/21	3	333.83	4	334.13	334.50	-1	11,979	-0.01%
2019/03/20	3	334.50	7	335.50	334.50	-4	12,400	-0.03%
2019/03/19	12	334.46	14	338.25	333.50	-2	12,527	-0.02%
2019/03/18	9	344.17	12.1	346.39	341.00	-3.1	12,700	-0.02%
2019/03/15	24	348.96	28	348.46	345.50	-4	12,962	-0.03%
2019/03/14	2	338.75	5	339.90	339.00	-3	12,989	-0.02%
2019/03/13	4	335.50	5	335.10	338.00	-1	13,305	-0.01%
2019/03/12	14	335.24	6	338.58	332.00	8	13,549	0.06%
2019/03/11	3	336.50	9	335.00	339.50	-6	13,804	-0.04%
2019/03/08	8.1	333.92	9	332.39	336.50	-0.9	14,058	-0.01%
2019/03/07	11	338.18	21	329.86	336.00	-10	14,258	-0.07%
2019/03/06	13.1	341.04	9	344.78	339.50	4.1	14,670	0.03%
2019/03/05	13.1	342.08	0	0.00	340.00	13.1	15,102	0.09%
2019/03/04	11.2	347.35	19	344.39	349.50	-7.9	15,341	-0.05%
2019/02/27	35	352.47	39.8	348.92	346.00	-4.8	15,421	-0.03%
2019/02/26	10	380.65	11	381.32	372.00	-1	15,363	-0.01%
2019/02/25	10	378.95	10	376.75	375.00	0	15,588	0.00%
2019/02/22	16	379.00	18	378.81	375.50	-2	15,898	-0.01%
2019/02/21	9.2	373.68	13.2	377.74	381.00	-4	15,977	-0.03%
2019/02/20	20	378.63	14	377.04	373.00	6	16,022	0.04%
2019/02/19	12	369.88	13	371.50	368.00	-1	16,155	-0.01%
2019/02/18	13.1	368.19	14	370.21	371.50	-0.9	16,227	-0.01%
2019/02/15	27.2	364.87	18	364.14	360.00	9.2	16,313	0.06%
2019/02/14	12.1	379.79	10.1	377.54	375.50	2	16,411	0.01%
2019/02/13	42.2	370.51	58.1	374.94	382.50	-15.9	16,498	-0.10%
2019/02/12	31	345.81	37	347.43	352.00	-6	16,465	-0.04%
2019/02/11	7	325.14	7	325.14	328.00	0	16,537	0.00%
2019/01/30	6	322.92	8	323.13	321.50	-2	17,013	-0.01%
2019/01/29	8	319.94	7	321.00	321.00	1	17,472	0.01%
2019/01/28	27	333.04	12.2	336.29	328.00	14.8	17,718	0.08%
2019/01/25	21	325.45	38.1	324.82	328.50	-17.1	18,290	-0.09%
2019/01/24	6	317.08	3	316.83	315.00	3	18,538	0.02%
2019/01/23	5	313.80	6	314.58	316.50	-1	19,031	-0.01%
2019/01/22	17	318.00	10	317.00	316.50	7	19,435	0.04%
2019/01/21	9.1	324.17	9	323.22	320.00	0.1	19,803	0.00%
2019/01/18	7	316.79	8.1	317.21	318.50	-1.1	20,210	-0.01%
2019/01/17	23	320.43	22	315.41	313.50	1	20,494	0.00%
2019/01/16	21	317.24	18	317.39	317.50	3	20,815	0.01%
2019/01/15	23	311.50	22	312.25	314.00	1	21,044	0.00%
2019/01/14	13	307.23	12	305.50	307.00	1	21,175	0.00%
2019/01/11	18.1	308.22	31	307.76	306.00	-13	21,492	-0.06%
2019/01/10	28	305.48	22.2	306.98	304.50	5.8	21,530	0.03%
2019/01/09	26	304.08	38	307.01	303.50	-12	21,682	-0.06%
2019/01/08	10	294.90	16	295.34	294.00	-6	21,582	-0.03%
2019/01/07	10.1	297.85	14	298.54	296.50	-3.9	21,821	-0.02%
2019/01/04	29.1	290.97	26.1	291.71	289.50	3	22,086	0.01%
2019/01/03	33	307.92	28	307.61	303.00	5	22,148	0.02%
2019/01/02	10	319.70	8	316.88	314.00	2	22,326	0.01%
2018/12/28	8	321.63	9	320.06	319.00	-1	22,743	0.00%
2018/12/27	28	325.05	27	326.09	321.00	1	23,057	0.00%
2018/12/26	34	328.15	35	325.97	314.00	-1	23,010	0.00%
2018/12/25	20	322.80	20	322.85	328.50	0	22,973	0.00%
2018/12/24	6	322.50	10.1	323.79	331.00	-4.1	23,045	-0.02%
2018/12/22	8	324.00	9	323.61	322.50	-1	23,071	0.00%
2018/12/21	19	315.08	20.4	315.90	328.00	-1.4	23,401	-0.01%
2018/12/20	38	313.58	28.1	314.06	314.00	9.9	23,379	0.04%
2018/12/19	21	325.19	20	324.90	320.00	1	23,332	0.00%
2018/12/18	16	316.38	15	315.27	320.00	1	23,364	0.00%
2018/12/17	30	319.35	31	319.69	321.50	-1	23,451	0.00%
2018/12/14	18.1	307.88	17.1	309.12	320.00	1	23,654	0.00%
2018/12/13	17.2	325.40	14	316.57	314.50	3.2	23,631	0.01%
2018/12/12	22	340.23	15	340.90	338.50	7	23,390	0.03%
2018/12/11	17	326.56	29	328.50	332.00	-12	23,313	-0.05%
2018/12/10	27	339.64	22	326.75	323.50	5	23,451	0.02%
2018/12/07	41	354.82	38	352.91	356.50	3	23,309	0.01%
2018/12/06	88.1	366.44	76	354.00	349.50	12.1	23,214	0.05%
2018/12/05	28	385.66	30	388.57	388.00	-2	23,066	-0.01%
2018/12/04	33.1	410.47	30	403.80	401.50	3.1	23,116	0.01%
2018/12/03	52	399.44	59.2	403.19	407.00	-7.2	23,138	-0.03%
2018/11/30	40	365.30	40.1	366.29	370.00	-0.1	23,150	0.00%
2018/11/29	54	367.41	53	365.98	359.50	1	23,039	0.00%
2018/11/28	30	350.22	43.2	354.87	357.50	-13.2	22,901	-0.06%
2018/11/27	32	331.63	26.1	332.44	340.00	5.9	22,647	0.03%
2018/11/26	19	324.42	16	324.81	327.00	3	22,440	0.01%
2018/11/23	23	331.31	20	324.25	319.00	3	22,378	0.01%
2018/11/22	33	344.23	28	341.91	332.00	5	22,313	0.02%
2018/11/21	43	328.03	50.1	327.04	340.00	-7.1	22,117	-0.03%
2018/11/20	15	314.90	18	318.73	321.00	-3	21,995	-0.01%
2018/11/19	18	314.58	27	314.91	317.50	-9	21,950	-0.04%
2018/11/16	29.1	316.90	31	318.68	310.00	-2	21,979	-0.01%
2018/11/15	20	308.88	13	309.42	312.00	7	21,801	0.03%
2018/11/14	18.2	311.06	19	311.55	306.00	-0.9	21,837	0.00%
2018/11/13	23.1	298.59	16	302.29	311.00	7	21,884	0.03%
2018/11/12	29.2	308.43	21	308.98	310.00	8.2	21,928	0.04%
2018/11/09	43	322.80	40	324.81	329.00	3	21,966	0.01%
2018/11/08	42.1	332.98	43	333.27	324.00	-1	21,832	0.00%
2018/11/07	38	319.55	45	320.01	331.00	-7	21,787	-0.03%
2018/11/06	32.1	325.78	33	327.41	308.00	-0.9	21,693	0.00%
2018/11/05	31	339.39	52	340.00	340.00	-21	21,585	-0.10%
2018/11/02	43.2	361.49	35	362.50	345.50	8.2	21,659	0.04%
2018/11/01	26	332.31	32	338.16	347.00	-6	21,253	-0.03%
2018/10/31	27.1	316.81	34	315.15	315.50	-6.9	20,947	-0.03%
2018/10/30	31.2	306.03	23	304.48	298.00	8.2	20,601	0.04%
2018/10/29	34	321.49	32.8	324.84	320.00	1.2	20,523	0.01%
2018/10/26	36.1	322.20	40	321.70	324.00	-3.9	20,366	-0.02%
2018/10/25	27.5	320.85	30.1	322.33	315.50	-2.6	20,022	-0.01%
2018/10/24	17.2	357.71	20	357.03	349.00	-2.8	19,958	-0.01%
2018/10/23	23.2	382.56	19	373.92	366.00	4.2	19,663	0.02%
2018/10/22	23	383.46	22	386.00	390.00	1	19,377	0.01%
2018/10/19	38	399.18	14.2	395.95	394.00	23.8	19,227	0.12%
2018/10/18	16.1	424.82	11	422.55	421.50	5.1	18,942	0.03%
2018/10/17	50	436.27	56	427.06	418.00	-6	18,861	-0.03%
2018/10/16	24	419.58	33.8	419.39	419.00	-9.8	18,685	-0.05%
2018/10/15	26.1	419.71	24	422.35	410.00	2.1	18,626	0.01%
2018/10/12	28.1	402.76	30	408.13	415.00	-1.9	18,516	-0.01%
2018/10/11	34	390.54	37.2	393.92	388.00	-3.1	18,424	-0.02%
2018/10/09	44	419.76	31	418.60	423.50	13	18,235	0.07%
2018/10/08	39.1	395.99	48	393.22	404.00	-8.9	17,981	-0.05%
2018/10/05	31.4	420.89	74	423.96	403.00	-42.6	17,564	-0.24%
2018/10/04	23	455.47	21	448.73	446.00	2	17,277	0.01%
2018/10/03	19.1	454.72	18.4	457.49	451.00	0.7	17,402	0.00%
2018/10/02	31.2	472.98	23.1	469.35	458.00	8.1	17,240	0.05%
2018/10/01	19	460.50	21	463.93	470.00	-2	17,144	-0.01%
2018/09/28	35.4	465.29	33	466.67	459.00	2.4	17,136	0.01%
2018/09/27	25.4	477.73	23	472.23	466.00	2.4	16,819	0.01%
2018/09/26	22.4	503.71	23.1	502.57	490.00	-0.7	16,641	0.00%
2018/09/25	32.1	507.87	31.1	512.88	506.00	0.9	16,651	0.01%
2018/09/21	37.7	503.84	36.1	510.76	514.00	1.6	16,571	0.01%
2018/09/20	42.1	481.09	40	483.55	490.00	2.1	16,382	0.01%
2018/09/19	28.5	496.58	26	491.88	479.00	2.5	15,986	0.02%
2018/09/18	40	515.85	27	506.26	501.00	13	15,768	0.08%
2018/09/17	22	530.23	20.1	531.11	533.00	1.9	15,646	0.01%
2018/09/14	44	529.95	35.1	530.72	534.00	8.9	15,608	0.06%
2018/09/13	15.1	532.17	16	531.38	508.00	-0.9	15,358	-0.01%
2018/09/12	21.1	532.98	19	527.84	528.00	2.1	15,240	0.01%
2018/09/11	20	550.05	16.1	551.03	546.00	3.9	15,244	0.03%
2018/09/10	18.2	539.44	19	538.37	532.00	-0.8	15,046	-0.01%
2018/09/07	29.4	564.41	26	563.31	545.00	3.4	14,799	0.02%
2018/09/06	33.6	609.28	35.1	606.69	595.00	-1.5	14,466	-0.01%
2018/09/05	14.3	622.28	16	624.38	611.00	-1.7	14,238	-0.01%
2018/09/04	30	620.11	41	620.78	630.00	-11	14,222	-0.08%
2018/09/03	31.6	661.96	78.2	665.04	629.00	-46.6	13,956	-0.33%
2018/08/31	16.1	698.19	16.3	699.23	698.00	-0.2	13,827	0.00%
2018/08/30	20.1	704.16	10	704.70	696.00	10.1	13,859	0.07%
2018/08/29	43	697.23	37.3	698.03	705.00	5.7	13,851	0.04%
2018/08/28	41.2	698.86	45	687.80	675.00	-3.8	13,739	-0.03%
2018/08/27	55.1	677.81	39.6	681.45	695.00	15.5	13,582	0.11%
2018/08/24	16	639.75	11.1	645.16	643.00	4.9	13,402	0.04%
2018/08/23	26	641.15	44	638.86	628.00	-18	13,317	-0.14%
2018/08/22	33	660.82	22	655.91	650.00	11	13,214	0.08%
2018/08/21	50	665.28	51.1	665.19	673.00	-1.1	13,070	-0.01%
2018/08/20	29.1	646.95	23.3	642.29	662.00	5.7	12,901	0.04%
2018/08/17	84.1	671.39	85	657.94	630.00	-0.9	12,641	-0.01%
2018/08/16	57	648.04	46.1	647.22	663.00	10.9	12,302	0.09%
2018/08/15	54.2	616.59	34	618.94	610.00	20.2	12,018	0.17%
2018/08/14	45	624.60	47	617.67	637.00	-2	11,792	-0.02%
2018/08/13	59.2	618.43	72	616.75	597.00	-12.8	11,467	-0.11%
2018/08/10	72.5	688.31	55.4	676.89	651.00	17.1	11,084	0.15%
2018/08/09	71.1	730.92	55.8	730.65	720.00	15.3	10,698	0.14%
2018/08/08	77.5	775.12	79	750.01	742.00	-1.5	10,347	-0.01%
2018/08/07	27	757.00	28.1	755.87	788.00	-1.1	10,030	-0.01%
2018/08/06	19	747.05	16	742.19	724.00	3	10,095	0.03%
2018/08/03	73	726.96	73	725.60	730.00	0	10,156	0.00%
2018/08/02	29	738.79	33	730.91	716.00	-4	9,950	-0.04%
2018/08/01	18.1	792.76	21.1	790.31	795.00	-3	9,883	-0.03%
2018/07/31	33.3	802.05	66.3	795.56	781.00	-33.1	9,829	-0.34%
2018/07/30	47.2	888.04	31.2	872.37	840.00	16	9,636	0.17%
2018/07/27	20.2	926.69	6.1	922.93	933.00	14.2	9,581	0.15%
2018/07/26	42.2	930.42	51.1	922.46	915.00	-8.9	9,643	-0.09%
2018/07/25	85	908.00	39	906.35	925.00	46	9,619	0.48%
2018/07/24	48	863.92	45	876.34	893.00	3	9,720	0.03%
2018/07/23	56.1	825.18	58	830.52	843.00	-1.9	9,844	-0.02%
2018/07/20	48.1	866.11	44.1	849.75	812.00	4	9,892	0.04%
2018/07/19	56	880.96	61.2	880.82	892.00	-5.2	9,848	-0.05%
2018/07/18	66	898.63	62.8	896.86	860.00	3.2	9,781	0.03%
2018/07/17	74	931.86	76.2	914.56	904.00	-2.1	9,682	-0.02%
2018/07/16	35.1	979.87	63	971.30	962.00	-27.9	9,580	-0.29%
2018/07/13	18	1012.22	17	1005.24	998.00	1	9,632	0.01%
2018/07/12	14	986.46	13	993.46	1005.00	1	9,608	0.01%
2018/07/11	29	990.33	21	970.81	965.00	8	9,508	0.08%
2018/07/10	12	1030.01	13	1040.77	1045.00	-1	9,173	-0.01%
2018/07/09	14	1037.50	8	1041.88	1020.00	6	9,168	0.07%
2018/07/06	51	1121.37	54	1091.31	1175.00	-3	9,120	-0.03%
2018/07/05	13	1146.53	11.1	1175.53	1115.00	1.9	9,021	0.02%
2018/07/04	34	1187.94	48	1185.42	1180.00	-14	8,974	-0.16%
2018/07/03	36.9	1258.13	33.6	1236.59	1165.00	3.3	8,943	0.04%
2018/07/02	49.2	1193.60	33.2	1196.99	1230.00	16	8,742	0.18%
2018/06/29	57.2	1098.50	25	1105.80	1125.00	32.2	8,658	0.37%
2018/06/28	30.2	1043.51	17	1040.88	1055.00	13.2	8,572	0.15%
2018/06/27	25	1075.97	29	1078.97	1020.00	-4	8,554	-0.05%
2018/06/26	14	962.84	19	967.95	1035.00	-5	8,482	-0.06%
2018/06/25	21	961.99	16	962.81	949.00	5	8,446	0.06%
2018/06/22	22	958.78	20	962.95	942.00	2	8,464	0.02%
2018/06/21	40	1027.64	42	1023.33	987.00	-2	8,456	-0.02%
2018/06/20	31	988.23	29.5	979.31	1010.00	1.5	8,485	0.02%
2018/06/19	16	1106.88	17.7	1081.41	1035.00	-1.7	8,404	-0.02%
2018/06/15	18	1093.33	23	1104.19	1135.00	-5	8,410	-0.06%
2018/06/14	12.1	1131.63	20.6	1125.98	1080.00	-8.4	8,400	-0.10%
2018/06/13	18	1096.11	18.8	1091.76	1130.00	-0.8	8,377	-0.01%
2018/06/12	18.1	1182.37	8	1110.00	1135.00	10.1	8,374	0.12%
2018/06/11	21.3	1218.91	17.3	1223.01	1210.00	4	8,254	0.05%
2018/06/08	17.1	1208.35	12.1	1200.33	1180.00	5.1	8,214	0.06%
2018/06/07	18	1166.67	16.2	1175.85	1230.00	1.8	8,254	0.02%
2018/06/06	10	1084.00	18.1	1090.69	1125.00	-8.1	8,199	-0.10%
2018/06/05	21.2	1031.60	11.1	1031.78	1025.00	10.2	8,160	0.12%
2018/06/04	4	1037.50	21	1062.14	1070.00	-17	8,132	-0.21%
2018/06/01	30	961.67	60	964.92	982.00	-30	8,189	-0.37%
2018/05/31	20	1017.40	15.2	977.21	951.00	4.8	8,259	0.06%
2018/05/30	13	1031.54	9	1037.78	1035.00	4	8,238	0.05%
2018/05/29	36	1028.76	3	1056.67	1090.00	33	8,203	0.40%
2018/05/28	4	1033.75	7.3	1012.90	1065.00	-3.3	8,265	-0.04%
2018/05/25	2	957.54	6	958.50	969.00	-4	8,376	-0.05%
2018/05/24	10	884.80	3.1	878.90	913.00	7	8,482	0.08%
2018/05/23	16	936.11	9	954.67	883.00	7	8,545	0.08%
2018/05/21	8	928.25	3.1	952.00	974.00	4.9	8,574	0.06%
2018/05/18	10	870.90	10	882.10	886.00	0	8,598	0.00%
2018/05/17	7.1	852.17	4	849.25	844.00	3.1	8,572	0.04%
2018/05/16	6	947.50	1	926.00	926.00	5	8,565	0.06%
2018/05/15	2	957.00	4.5	994.88	1000.00	-2.5	8,607	-0.03%
2018/05/14	3	913.00	6.1	910.70	913.00	-3.1	8,578	-0.04%
2018/05/11	39	854.44	27	871.93	830.00	12	8,639	0.14%
2018/05/10	20.1	793.46	23	802.87	845.00	-2.9	8,382	-0.03%
2018/05/09	21.2	739.83	32	753.06	769.00	-10.8	8,193	-0.13%
2018/05/08	29.1	737.85	30	732.46	718.00	-0.9	8,066	-0.01%
2018/05/07	11	716.09	7.3	720.95	741.00	3.7	7,911	0.05%
2018/05/04	12.1	669.85	21.3	672.39	674.00	-9.3	7,867	-0.12%
2018/05/03	16.1	647.08	15	655.00	653.00	1.1	7,785	0.01%
2018/05/02	10	644.50	8.3	649.21	655.00	1.7	7,734	0.02%
2018/04/30	11	625.91	33	637.18	627.00	-22	7,707	-0.29%
2018/04/26	29.1	603.58	24	606.29	593.00	5.1	7,738	0.07%
2018/04/25	44	622.55	33	616.76	584.00	11	7,584	0.15%
2018/04/24	45	649.29	30	645.40	639.00	15	7,374	0.20%
2018/04/23	18.2	661.80	14	654.07	684.00	4.2	7,193	0.06%
2018/04/20	25	643.51	23.2	646.42	622.00	1.8	7,192	0.03%
2018/04/19	34.1	674.82	37.4	674.43	650.00	-3.2	7,135	-0.05%
2018/04/18	16	630.75	33	622.70	664.00	-17	6,969	-0.24%
2018/04/17	20.1	619.90	15	620.47	604.00	5.1	6,938	0.07%
2018/04/16	34	590.79	14.1	590.35	616.00	19.9	6,791	0.29%
2018/04/13	4.1	563.63	4	560.75	560.00	0.1	6,736	0.00%
2018/04/12	13.1	548.02	11	551.36	552.00	2.1	6,707	0.03%
2018/04/11	3.1	555.78	11	548.73	544.00	-7.9	6,723	-0.12%
2018/04/10	13	543.08	15	544.80	545.00	-2	6,796	-0.03%
2018/04/09	4	518.50	10	524.30	532.00	-6	6,716	-0.09%
2018/04/03	19	499.72	17.4	505.30	511.00	1.7	6,666	0.02%
2018/04/02	14	522.25	2	519.00	503.00	12	6,673	0.18%
2018/03/31	7	530.14	2	530.00	522.00	5	6,625	0.08%
2018/03/30	13	544.95	18.1	543.54	522.00	-5.1	6,663	-0.08%
2018/03/29	2	512.50	27	508.74	520.00	-25	6,608	-0.38%
2018/03/28	46	501.37	26	495.23	495.00	20	6,563	0.30%
2018/03/27	12	497.30	27	500.98	503.00	-15	6,542	-0.23%
2018/03/26	4	492.01	8	484.19	475.00	-4	6,466	-0.06%
2018/03/23	15	489.73	59	491.42	484.00	-44	6,424	-0.68%
2018/03/22	27	505.55	29.3	507.55	507.00	-2.2	6,438	-0.03%
2018/03/21	73	474.95	26	477.00	488.00	47	6,366	0.74%
2018/03/20	21	448.12	23.1	454.06	467.00	-2.1	6,256	-0.03%
2018/03/19	29.2	435.54	13.1	434.02	441.00	16.1	6,150	0.26%
2018/03/16	32	418.47	20	420.65	425.00	12	6,091	0.20%
2018/03/15	8.1	408.86	9	413.17	417.50	-1	6,030	-0.02%
2018/03/14	65	418.32	66	416.58	405.50	-1	6,045	-0.02%
2018/03/13	10	413.40	11	415.00	419.00	-1	6,009	-0.02%
2018/03/12	4	412.25	5.2	414.00	410.00	-1.2	5,998	-0.02%
2018/03/09	14	407.67	11	408.27	405.50	3	5,986	0.05%
2018/03/08	10	401.90	3	401.50	400.50	7	5,903	0.12%
2018/03/07	4	386.00	12	385.46	393.50	-8	5,856	-0.14%
2018/03/06	8	382.81	8	382.75	383.50	0	5,819	0.00%
2018/03/05	9	376.78	8	378.44	377.00	1	6,084	0.02%
2018/03/02	17	363.38	25.2	362.29	365.50	-8.2	6,006	-0.14%
2018/03/01	14	344.14	19	332.74	346.00	-5	5,882	-0.08%
2018/02/27	3	328.83	5	330.00	330.50	-2	5,833	-0.03%
2018/02/26	3	325.17	5	326.30	325.00	-2	5,824	-0.03%
2018/02/23	9	340.56	6	331.33	325.00	3	5,726	0.05%
2018/02/22	5	322.60	5	326.20	327.00	0	5,606	0.00%
2018/02/21	6	324.75	6	325.00	326.00	0	5,491	0.00%
2018/02/12	8	328.44	4	327.63	312.00	4	5,437	0.07%
2018/02/09	18	325.81	17	330.09	331.50	1	5,426	0.02%
2018/02/08	13	353.88	11	353.41	348.00	2	5,406	0.04%
2018/02/07	19	370.71	15	371.67	357.50	4	5,364	0.07%
2018/02/06	26	363.96	25	363.02	354.00	1	5,307	0.02%
2018/02/05	7	386.64	8.6	389.07	385.00	-1.6	5,207	-0.03%
2018/02/02	20	404.58	18	404.25	400.00	2	5,176	0.04%
2018/02/01	9	386.50	9	386.61	386.00	0	5,070	0.00%
2018/01/31	6	383.33	11.3	383.46	387.00	-5.3	5,049	-0.10%
2018/01/30	4	373.50	3	372.17	373.00	1	5,001	0.02%
2018/01/29	6.1	378.70	7	380.07	382.50	-0.9	4,960	-0.02%
2018/01/26	14.1	380.34	9	379.28	373.00	5.1	4,892	0.10%
2018/01/25	2.3	393.61	3.2	395.45	395.50	-0.9	4,805	-0.02%
2018/01/24	4	398.88	4.2	398.88	397.00	-0.2	4,794	0.00%
2018/01/23	14.2	412.93	5	415.80	395.00	9.2	4,728	0.19%
2018/01/22	17.1	394.38	24	400.33	415.00	-7	4,613	-0.15%
2018/01/19	7	370.93	8.2	373.64	389.00	-1.2	4,490	-0.03%
2018/01/18	7	359.79	8.3	363.50	362.00	-1.3	4,482	-0.03%
2018/01/17	14	353.25	16	354.38	355.00	-2	4,397	-0.05%
2018/01/16	12	345.54	14	349.61	360.50	-2	4,332	-0.05%
2018/01/15	8	359.00	4	356.73	354.00	4	4,165	0.10%
2018/01/12	7	386.00	3	375.67	375.00	4	4,073	0.10%
2018/01/11	4	395.38	3	392.83	386.50	1	4,022	0.02%
2018/01/10	9	392.61	7	381.36	379.50	2	3,929	0.05%
2018/01/09	13	402.23	85	393.74	394.00	-72	3,907	-1.84%
2018/01/08	6	398.08	52	399.46	400.00	-46	3,857	-1.19%
2018/01/05	13	396.31	10	398.95	404.00	3	3,856	0.08%
2018/01/04	107	405.16	22	409.57	398.50	85	3,820	2.23%	大買/
2018/01/03	56	385.69	8.2	376.08	389.00	47.8	3,730	1.28%
2018/01/02	7	349.79	7	350.64	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－20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－25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－26天前

...詳全文

國巨

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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