聯詠 (3034)-合庫-新竹券商分點個股進出

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

聯詠

(3034)

可現股當沖

股價
483.5
漲跌
▲2.5
漲幅
+0.52%
成交量
3,901張
產業
上市半導體類股
1934人加入追蹤

立即追蹤
本地時間:13:30

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

聯詠 (3034)籌碼相關－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.6	487.11	0	0.00	483.50	0.6	2,929	0.02%
2024/11/20	1.5	487.43	0	488.00	481.00	1.5	2,890	0.05%
2024/11/19	1	493.50	0.1	491.27	485.50	0.9	2,840	0.03%
2024/11/18	7.1	497.73	1	491.50	491.50	6.1	2,803	0.22%
2024/11/15	0.1	486.00	0	0.00	484.50	0.1	2,758	0.00%
2024/11/14	1.4	481.05	0	482.00	478.50	1.4	2,768	0.05%
2024/11/13	1.1	490.46	0	0.00	491.00	1.1	2,718	0.04%
2024/11/12	10.5	483.08	0.1	486.17	481.50	10.4	2,707	0.39%
2024/11/11	0	496.00	0	0.00	496.00	0	2,674	0.00%
2024/11/08	10.2	489.02	0	0.00	488.50	10.2	2,685	0.38%
2024/11/07	2.5	491.70	0	491.00	495.00	2.5	2,741	0.09%
2024/11/06	1.1	496.00	3	499.98	495.50	-1.9	2,727	-0.07%
2024/11/05	0.5	489.89	0	0.00	489.50	0.5	2,844	0.02%
2024/11/04	3.5	492.89	0	0.00	492.50	3.5	2,937	0.12%
2024/11/01	0.2	498.29	1	494.00	501.00	-0.8	3,032	-0.03%
2024/10/30	0.2	505.33	2	508.00	503.00	-1.9	3,049	-0.06%
2024/10/29	3.3	505.30	1.3	503.00	504.00	2	3,076	0.07%
2024/10/25	2	514.00	0	0.00	514.00	2	3,146	0.06%
2024/10/24	0.1	518.00	0	0.00	517.00	0.1	3,177	0.00%
2024/10/23	2	519.01	0	0.00	518.00	2	3,231	0.06%
2024/10/22	1.2	520.67	1	524.00	525.00	0.2	3,251	0.01%
2024/10/21	0.2	532.00	0	533.00	533.00	0.2	3,291	0.01%
2024/10/18	2	522.00	0	528.00	523.00	2	3,295	0.06%
2024/10/17	0	0.00	1	525.00	523.00	-1	3,356	-0.03%
2024/10/16	0.1	514.15	2	521.00	521.00	-1.9	3,387	-0.06%
2024/10/14	1	517.00	0	0.00	519.00	1	3,430	0.03%
2024/10/11	1	508.04	0	512.00	511.00	1	3,491	0.03%
2024/10/09	0	513.00	0.1	515.00	510.00	0	3,538	0.00%
2024/10/08	1.1	504.34	2	504.00	509.00	-0.9	3,659	-0.03%
2024/10/07	2.6	513.88	0	512.00	510.00	2.6	3,702	0.07%
2024/10/04	0.1	520.46	1	521.00	524.00	-0.9	3,676	-0.02%
2024/10/01	0	0.00	0	523.00	517.00	0	3,662	0.00%
2024/09/30	1.3	521.56	0	518.00	518.00	1.2	3,739	0.03%
2024/09/27	0	522.00	0	522.00	510.00	0	3,824	0.00%
2024/09/26	0	526.45	0.2	527.00	523.00	-0.1	3,921	0.00%
2024/09/25	1	526.00	0	0.00	514.00	1	3,961	0.03%
2024/09/24	0	0.00	0	522.00	519.00	0	3,975	0.00%
2024/09/23	0	0.00	0	519.00	522.00	0	4,002	0.00%
2024/09/20	5.1	514.02	0	0.00	509.00	5.1	4,060	0.12%
2024/09/19	0.2	509.17	1	510.00	506.00	-0.8	4,085	-0.02%
2024/09/18	15.2	502.53	0	0.00	499.50	15.2	4,118	0.37%
2024/09/16	0	531.00	0	0.00	532.00	0	4,086	0.00%
2024/09/13	0	533.00	0	0.00	534.00	0	4,115	0.00%
2024/09/12	0	533.00	0	534.00	533.00	0	4,178	0.00%
2024/09/10	0.1	520.84	0	0.00	523.00	0.1	4,217	0.00%
2024/09/09	1.1	510.29	1	517.01	518.00	0	4,223	0.00%
2024/09/06	0.1	517.73	1	519.00	526.00	-0.9	4,244	-0.02%
2024/09/05	0.3	519.00	1	522.00	519.00	-0.7	4,284	-0.02%
2024/09/04	2.2	510.82	1	521.00	521.00	1.2	4,302	0.03%
2024/09/02	0	0.00	0	542.00	540.00	0	4,267	0.00%
2024/08/30	0.1	543.00	0	545.00	540.00	0.1	4,319	0.00%
2024/08/29	0	547.00	1.2	548.96	551.00	-1.1	4,387	-0.03%
2024/08/28	1	544.00	0	0.00	541.00	1	4,454	0.02%
2024/08/27	0	544.00	0	544.00	547.00	0	4,606	0.00%
2024/08/26	0	0.00	2	550.50	549.00	-2	4,693	-0.04%
2024/08/23	0	0.00	0.1	543.00	547.00	-0.1	4,776	0.00%
2024/08/22	0.1	547.80	6	550.32	549.00	-6	4,914	-0.12%
2024/08/21	0.1	546.73	0	544.00	545.00	0.1	5,064	0.00%
2024/08/20	0.1	548.56	0	549.00	552.00	0.1	5,143	0.00%
2024/08/19	0	541.52	0	0.00	547.00	0	5,230	0.00%
2024/08/16	0.3	531.20	3.2	532.90	533.00	-3	5,281	-0.06%
2024/08/15	0.1	527.35	0	0.00	527.00	0.1	5,315	0.00%
2024/08/14	0	0.00	0.1	529.50	529.00	-0.1	5,383	0.00%
2024/08/13	0.1	527.52	1	529.97	525.00	-0.9	5,410	-0.02%
2024/08/12	1.2	525.43	1	524.06	525.00	0.2	5,422	0.00%
2024/08/09	1.1	506.11	0	0.00	506.00	1.1	5,448	0.02%
2024/08/08	0.1	494.04	0	0.00	495.50	0.1	5,458	0.00%
2024/08/07	5.1	489.16	1	493.50	495.50	4.1	5,509	0.07%
2024/08/06	0.1	503.00	0	0.00	499.50	0.1	5,467	0.00%
2024/08/05	1.9	491.73	0.5	488.62	490.00	1.4	5,464	0.03%
2024/08/02	0.8	522.13	0	525.00	521.00	0.7	5,526	0.01%
2024/08/01	0.2	531.48	1	535.90	536.00	-0.8	5,503	-0.01%
2024/07/31	1.2	520.05	1	527.00	523.00	0.2	5,511	0.00%
2024/07/30	0.2	525.65	0	0.00	531.00	0.2	5,514	0.00%
2024/07/29	0	541.00	0	539.00	530.00	0	5,511	0.00%
2024/07/26	1.2	534.52	0	542.00	544.00	1.1	5,515	0.02%
2024/07/23	2.4	536.49	1.3	540.31	541.00	1.1	5,529	0.02%
2024/07/22	23.2	528.79	0.1	532.55	524.00	23.1	5,539	0.42%
2024/07/19	0.2	548.53	0.1	545.27	543.00	0.1	5,513	0.00%
2024/07/18	2.1	547.48	1.1	543.20	554.00	1	5,526	0.02%
2024/07/17	3.1	556.05	1	554.00	554.00	2.1	5,483	0.04%
2024/07/16	7.5	558.16	1.2	555.84	558.00	6.3	5,520	0.11%
2024/07/15	3.6	564.24	0	0.00	563.00	3.6	5,583	0.06%
2024/07/12	4.6	568.68	0	570.00	567.00	4.5	5,569	0.08%
2024/07/11	4.5	579.81	1	582.00	579.00	3.5	5,560	0.06%
2024/07/10	7.2	573.11	3	573.35	570.00	4.2	5,582	0.08%
2024/07/09	10.1	604.82	1	610.00	604.00	9.1	5,500	0.16%
2024/07/08	0.3	615.90	1.5	613.37	612.00	-1.2	5,549	-0.02%
2024/07/05	2	619.50	3.2	619.36	618.00	-1.1	5,550	-0.02%
2024/07/04	2.3	614.26	2	618.44	620.00	0.3	5,593	0.00%
2024/07/03	3	618.25	0	615.00	619.00	3	5,556	0.05%
2024/07/02	0	621.00	0.2	622.33	624.00	-0.1	5,476	0.00%
2024/07/01	0	617.00	1.1	618.34	620.00	-1.1	5,376	-0.02%
2024/06/28	2	607.50	0	0.00	606.00	2	5,325	0.04%
2024/06/27	0	608.00	0	0.00	606.00	0	5,333	0.00%
2024/06/26	0.3	600.87	0	0.00	613.00	0.3	5,401	0.01%
2024/06/25	4.4	605.72	0	0.00	604.00	4.4	5,353	0.08%
2024/06/24	0	0.00	0.4	611.00	617.00	-0.4	5,337	-0.01%
2024/06/21	1.2	614.44	0	0.00	618.00	1.2	5,316	0.02%
2024/06/20	1	619.00	0	620.13	619.00	1	5,312	0.02%
2024/06/19	0	625.00	3.1	624.94	629.00	-3.1	5,276	-0.06%
2024/06/18	1.1	627.86	1.6	622.38	617.00	-0.6	5,261	-0.01%
2024/06/17	2.1	619.44	1	620.00	622.00	1.1	5,317	0.02%
2024/06/14	0	0.00	4	612.00	614.00	-4	5,385	-0.07%
2024/06/13	0	610.00	2.1	610.19	608.00	-2.1	5,525	-0.04%
2024/06/12	0	605.00	0.6	606.18	607.00	-0.5	5,510	-0.01%
2024/06/11	1.8	597.33	1	600.00	595.00	0.8	5,531	0.01%
2024/06/07	0	0.00	0.1	602.24	606.00	-0.1	5,575	0.00%
2024/06/06	2.1	599.04	2	607.98	606.00	0	5,605	0.00%
2024/06/05	5	598.23	1	604.00	605.00	4	5,636	0.07%
2024/06/04	0.1	596.56	1	601.96	595.00	-0.9	5,793	-0.02%
2024/06/03	2.3	594.04	1.1	600.81	598.00	1.3	5,798	0.02%
2024/05/31	2.6	602.31	2	599.51	593.00	0.6	5,784	0.01%
2024/05/30	3.1	607.03	0	610.00	605.00	3.1	5,671	0.05%
2024/05/29	2	611.09	2.3	624.56	611.00	-0.3	5,671	-0.01%
2024/05/28	1.1	622.28	3.1	626.43	623.00	-2	5,670	-0.04%
2024/05/27	3	622.00	12	621.50	607.00	-9	5,627	-0.16%
2024/05/24	1.1	615.91	0	616.43	610.00	1	5,658	0.02%
2024/05/23	1	610.08	3	622.67	624.00	-2	5,603	-0.04%
2024/05/22	2	603.00	3	606.67	614.00	-1	5,580	-0.02%
2024/05/21	0.1	607.01	0.1	606.00	606.00	0	5,609	0.00%
2024/05/20	0.1	602.00	4.4	608.55	612.00	-4.3	5,647	-0.08%
2024/05/17	0	0.00	1	599.00	603.00	-1	5,852	-0.02%
2024/05/16	1.2	586.97	11.1	586.49	591.00	-9.9	6,010	-0.16%
2024/05/15	13.1	580.81	0	0.00	579.00	13.1	6,020	0.22%
2024/05/14	4.4	579.78	0	0.00	583.00	4.4	6,056	0.07%
2024/05/13	12.8	580.32	1	584.00	587.00	11.8	6,074	0.19%
2024/05/10	0.8	593.15	0	0.00	588.00	0.8	6,008	0.01%
2024/05/09	1.3	591.78	0	594.00	592.00	1.3	5,943	0.02%
2024/05/08	4.5	602.96	0	608.00	605.00	4.5	5,888	0.08%
2024/05/07	1.2	635.34	0	0.00	640.00	1.2	5,759	0.02%
2024/05/06	1.1	640.62	4	638.00	635.00	-3	5,729	-0.05%
2024/05/03	0	631.00	2	631.00	634.00	-2	5,730	-0.03%
2024/05/02	1.1	612.10	1	621.00	616.00	0.1	5,686	0.00%
2024/04/30	0.1	617.91	0	617.00	618.00	0.1	5,640	0.00%
2024/04/29	0	0.00	30.2	622.00	625.00	-30.2	5,641	-0.54%
2024/04/26	0	607.00	0	606.00	603.00	0	5,594	0.00%
2024/04/25	0	0.00	0	600.00	597.00	0	5,590	0.00%
2024/04/24	3.1	590.37	1	596.12	601.00	2.1	5,585	0.04%
2024/04/23	1.4	575.77	0.1	578.00	583.00	1.4	5,663	0.02%
2024/04/22	1	584.54	1	575.01	574.00	0	5,682	0.00%
2024/04/19	12.3	585.56	0	0.00	588.00	12.3	5,753	0.21%
2024/04/18	0.1	618.00	0	618.00	615.00	0.1	5,712	0.00%
2024/04/17	0.1	608.80	2.1	610.00	621.00	-2	5,682	-0.04%
2024/04/16	22.2	605.46	4.1	608.81	602.00	18	5,653	0.32%
2024/04/15	5.1	618.61	6	618.67	618.00	-0.9	5,615	-0.02%
2024/04/12	2.2	621.16	3.1	627.64	630.00	-0.9	5,612	-0.02%
2024/04/11	3.3	606.56	5	610.40	615.00	-1.7	5,546	-0.03%
2024/04/10	3.1	606.19	3.1	606.38	606.00	0	5,528	0.00%
2024/04/09	0.1	593.86	1	600.00	596.00	-0.9	5,510	-0.02%
2024/04/08	1	591.00	1	597.97	591.00	0	5,484	0.00%
2024/04/03	0.1	593.00	0	592.00	596.00	0.1	5,469	0.00%
2024/04/02	0.1	593.13	0	0.00	594.00	0.1	5,465	0.00%
2024/04/01	2	593.00	2	590.04	589.00	0	5,470	0.00%
2024/03/29	1.1	604.95	4.2	606.45	604.00	-3	5,439	-0.06%
2024/03/28	0	0.00	1	590.94	589.00	-1	5,347	-0.02%
2024/03/27	1	592.84	0	590.00	591.00	1	5,350	0.02%
2024/03/26	1.1	578.12	1.2	581.31	583.00	-0.1	5,435	0.00%
2024/03/25	3.1	587.29	1	587.02	589.00	2.1	5,432	0.04%
2024/03/22	0.1	594.00	0.3	591.90	594.00	-0.2	5,462	0.00%
2024/03/21	1	594.03	2	601.00	596.00	-1	5,462	-0.02%
2024/03/20	4.3	605.99	3.1	608.34	595.00	1.3	5,459	0.02%
2024/03/19	0	597.00	0	598.54	596.00	0	5,427	0.00%
2024/03/18	0	601.00	7.8	601.63	605.00	-7.8	5,375	-0.15%
2024/03/15	5.2	571.87	1.1	576.60	570.00	4.1	5,260	0.08%
2024/03/14	1.4	573.56	3	572.33	576.00	-1.6	5,232	-0.03%
2024/03/13	2.2	589.49	0.1	588.09	584.00	2	5,167	0.04%
2024/03/12	0.1	589.18	0	0.00	594.00	0.1	5,090	0.00%
2024/03/11	2.1	580.14	0	585.00	582.00	2.1	5,075	0.04%
2024/03/08	1.7	599.94	2.6	599.86	592.00	-0.9	5,034	-0.02%
2024/03/07	1.3	597.17	3	597.98	598.00	-1.7	4,848	-0.03%
2024/03/06	1.1	594.82	0	0.00	594.00	1.1	4,762	0.02%
2024/03/05	0.2	589.67	0	0.00	593.00	0.2	4,723	0.00%
2024/03/04	2.6	592.09	1	591.02	592.00	1.6	4,737	0.03%
2024/03/01	2	611.00	2.1	608.38	599.00	-0.1	4,684	0.00%
2024/02/29	0	0.00	5.1	604.02	601.00	-5.1	4,678	-0.11%
2024/02/27	8	605.24	9.5	603.65	605.00	-1.4	4,587	-0.03%
2024/02/23	3	585.67	2.5	586.23	580.00	0.5	4,406	0.01%
2024/02/22	3	580.29	5.2	578.08	584.00	-2.2	4,351	-0.05%
2024/02/21	3	570.00	1.2	571.11	569.00	1.8	4,296	0.04%
2024/02/20	0	601.00	14.9	596.74	587.00	-14.9	4,234	-0.35%
2024/02/19	3.1	528.40	5.2	538.04	550.00	-2.1	4,004	-0.05%
2024/02/16	1.1	506.92	1	511.00	514.00	0.1	3,854	0.00%
2024/02/15	2.5	504.06	1	503.12	506.00	1.5	3,843	0.04%
2024/02/05	6.1	501.15	5	499.00	506.00	1.1	3,779	0.03%
2024/02/01	0	514.00	1	515.00	515.00	-1	3,753	-0.03%
2024/01/31	0.1	510.00	0.1	507.00	511.00	0	3,915	0.00%
2024/01/30	6.2	509.84	0	0.00	508.00	6.2	3,942	0.16%
2024/01/26	1	515.00	0	519.00	520.00	1	4,039	0.02%
2024/01/25	1	525.00	14	525.00	528.00	-13	4,121	-0.32%
2024/01/24	0	0.00	1	523.95	526.00	-1	4,273	-0.02%
2024/01/23	0	521.00	0	0.00	523.00	0	4,352	0.00%
2024/01/19	0.2	512.71	0	0.00	515.00	0.2	4,453	0.00%
2024/01/18	5	510.20	0	0.00	513.00	5	4,453	0.11%
2024/01/17	2	514.00	0	0.00	511.00	2	4,449	0.04%
2024/01/16	7	530.43	0.2	531.17	533.00	6.9	4,326	0.16%
2024/01/15	5	526.41	17.3	531.14	534.00	-12.3	4,300	-0.29%
2024/01/12	1	507.00	3.2	509.02	510.00	-2.1	4,195	-0.05%
2024/01/11	0	0.00	1	503.00	502.00	-1	4,163	-0.02%
2024/01/10	0	501.00	2	501.00	502.00	-2	4,206	-0.05%
2024/01/09	0	501.00	0	500.60	500.00	0	4,215	0.00%
2024/01/08	0	500.00	2	499.75	500.00	-2	4,202	-0.05%
2024/01/05	3.2	490.00	0	0.00	490.00	3.2	4,174	0.08%
2024/01/04	8.1	497.22	0	0.00	495.00	8.1	4,149	0.20%
2024/01/03	0.3	501.33	0	501.00	499.50	0.3	4,169	0.01%
2024/01/02	1	508.00	0	513.00	510.00	1	4,174	0.02%
2023/12/29	0	514.00	0.1	511.00	517.00	-0.1	4,184	0.00%
2023/12/27	0.1	510.00	1	510.96	511.00	-0.9	4,209	-0.02%
2023/12/26	0	507.00	2	510.00	510.00	-2	4,208	-0.05%
2023/12/25	0	0.00	2	503.99	504.00	-2	4,266	-0.05%
2023/12/22	0	503.00	1.3	503.15	506.00	-1.3	4,297	-0.03%
2023/12/21	3.6	495.19	0	498.50	494.50	3.5	4,277	0.08%
2023/12/20	0	514.00	0	0.00	514.00	0	4,182	0.00%
2023/12/19	5	510.00	0	513.00	510.00	5	4,139	0.12%
2023/12/18	0.1	520.00	0.3	519.49	519.00	-0.3	4,103	-0.01%
2023/12/15	1	520.94	5	518.00	515.00	-4	4,107	-0.10%
2023/12/14	0	0.00	2	517.96	516.00	-2	4,117	-0.05%
2023/12/13	1	512.03	0.2	514.00	517.00	0.8	4,121	0.02%
2023/12/08	0	0.00	0	509.00	508.00	0	4,290	0.00%
2023/12/07	0	506.00	0.1	506.24	509.00	-0.1	4,317	0.00%
2023/12/06	0	509.00	0.3	509.00	511.00	-0.2	4,337	-0.01%
2023/12/05	3	502.34	0	504.00	503.00	3	4,352	0.07%
2023/12/04	2	511.00	0.3	510.67	514.00	1.7	4,355	0.04%
2023/12/01	1	515.00	10	509.00	510.00	-9	4,355	-0.21%
2023/11/30	0	0.00	0.2	510.00	511.00	-0.2	4,405	0.00%
2023/11/29	2.5	510.60	2	511.00	512.00	0.5	4,390	0.01%
2023/11/28	0	0.00	0	500.00	502.00	0	4,341	0.00%
2023/11/27	1.1	507.47	3.1	512.52	503.00	-2	4,321	-0.05%
2023/11/23	0	0.00	0	496.50	496.00	0	4,216	0.00%
2023/11/22	0	0.00	4	497.75	499.00	-4	4,209	-0.10%
2023/11/21	0.7	494.86	0	0.00	492.50	0.7	4,203	0.02%
2023/11/20	1	501.00	4	499.97	491.50	-3	4,188	-0.07%
2023/11/17	0	492.00	1	494.00	495.00	-1	4,146	-0.02%
2023/11/16	4	481.50	2.2	482.32	485.00	1.8	4,126	0.04%
2023/11/15	1	496.49	6.1	494.99	491.50	-5.1	4,129	-0.12%
2023/11/14	0	0.00	0	489.50	489.00	0	4,123	0.00%
2023/11/13	5.1	490.89	1.2	487.58	487.50	3.9	4,126	0.09%
2023/11/10	0	479.50	0.2	480.00	481.50	-0.2	4,149	0.00%
2023/11/09	0	483.00	2.1	485.45	483.00	-2.1	4,136	-0.05%
2023/11/08	4.1	470.48	1.1	474.93	477.50	3	4,101	0.07%
2023/11/07	1	496.00	3.2	501.08	499.00	-2.2	3,946	-0.05%
2023/11/06	1.1	493.43	3.9	488.35	496.00	-2.8	3,928	-0.07%
2023/11/03	1	478.00	0.1	483.73	478.00	0.9	3,984	0.02%
2023/11/02	2.1	484.36	11.6	478.28	485.00	-9.5	3,998	-0.24%
2023/11/01	1	458.70	14.2	466.84	470.00	-13.2	3,903	-0.34%
2023/10/31	0	0.00	3.1	455.76	454.50	-3.1	3,765	-0.08%
2023/10/30	1.1	454.74	4.1	451.36	452.00	-3.1	3,723	-0.08%
2023/10/26	0.2	429.33	0	430.00	429.50	0.1	3,737	0.00%
2023/10/25	0	434.50	0	0.00	435.50	0	3,729	0.00%
2023/10/24	1	429.00	0	0.00	429.50	1	3,730	0.03%
2023/10/23	5	431.40	1	441.50	430.50	4	3,741	0.11%
2023/10/19	0	0.00	0	434.00	438.50	0	3,726	0.00%
2023/10/18	0	433.00	3	434.50	436.00	-3	3,727	-0.08%
2023/10/16	0	0.00	0	431.00	431.50	0	3,725	0.00%
2023/10/13	1	434.52	0	0.00	436.50	1	3,751	0.03%
2023/10/12	0.3	431.80	0	432.00	432.00	0.2	3,779	0.01%
2023/10/11	2	440.00	0	0.00	437.00	2	3,800	0.05%
2023/10/05	0	437.00	10	439.50	440.50	-10	3,818	-0.26%
2023/10/04	0.1	432.00	0.1	430.50	431.50	0	3,940	0.00%
2023/10/03	0	436.50	0	0.00	431.00	0	4,018	0.00%
2023/10/02	0.1	423.50	0.1	425.50	428.00	0	4,057	0.00%
2023/09/28	6.1	423.83	4	423.00	423.00	2.1	4,132	0.05%
2023/09/26	1	426.50	0	0.00	427.00	1	4,171	0.02%
2023/09/25	0.1	441.80	0	0.00	440.00	0.1	4,230	0.00%
2023/09/21	0	433.00	0.1	433.00	433.00	0	4,432	0.00%
2023/09/20	1.1	435.95	1	432.00	431.50	0.1	4,435	0.00%
2023/09/19	1.1	439.48	0.5	441.19	445.50	0.5	4,420	0.01%
2023/09/18	1.1	452.11	0.1	456.02	447.50	1	4,366	0.02%
2023/09/15	0.2	459.61	4.6	458.65	464.00	-4.4	4,354	-0.10%
2023/09/14	0	448.00	0.7	442.46	449.50	-0.6	4,251	-0.02%
2023/09/13	0.1	436.50	2.2	437.55	438.50	-2.1	4,220	-0.05%
2023/09/12	0.1	423.00	1	432.00	434.00	-1	4,251	-0.02%
2023/09/11	0.1	430.00	0.3	430.00	428.50	-0.2	4,290	0.00%
2023/09/08	0	0.00	3.2	424.79	427.50	-3.2	4,306	-0.07%
2023/09/07	0	0.00	4.1	429.43	427.00	-4.1	4,318	-0.09%
2023/09/06	0	0.00	2.2	424.60	425.00	-2.2	4,323	-0.05%
2023/09/05	1.2	412.75	3	419.17	422.00	-1.8	4,359	-0.04%
2023/09/04	0	0.00	4	409.49	410.50	-4	4,345	-0.09%
2023/09/01	0	403.50	0	0.00	403.00	0	4,384	0.00%
2023/08/31	0	402.00	1	398.10	399.50	-1	4,409	-0.02%
2023/08/30	0.1	397.50	0	397.00	397.00	0.1	4,432	0.00%
2023/08/28	1	393.00	1	393.50	393.50	0	4,499	0.00%
2023/08/25	1	393.00	1	393.00	392.50	0	4,561	0.00%
2023/08/24	1.1	387.71	2.2	391.37	390.00	-1.1	4,589	-0.02%
2023/08/23	1	383.00	1	385.00	385.00	0	4,611	0.00%
2023/08/22	1.2	384.68	0.1	387.50	382.50	1.1	4,647	0.02%
2023/08/21	4.2	383.21	4.1	381.18	381.50	0	4,705	0.00%
2023/08/18	6.4	388.91	2	386.25	386.00	4.4	4,698	0.09%
2023/08/17	2	386.75	0.3	387.00	388.50	1.7	4,666	0.04%
2023/08/16	2	386.50	1	386.59	389.50	1	4,668	0.02%
2023/08/15	3.1	391.69	1	390.00	390.00	2.1	4,641	0.05%
2023/08/14	0.2	390.69	0	0.00	390.50	0.2	4,662	0.00%
2023/08/11	0.2	397.56	0.1	395.50	395.00	0.1	4,734	0.00%
2023/08/10	3.2	393.52	0	0.00	393.50	3.2	4,734	0.07%
2023/08/09	7.1	398.90	5	400.90	397.00	2.1	4,776	0.04%
2023/08/08	1.2	425.13	0	0.00	417.50	1.2	4,665	0.02%
2023/08/07	0.1	428.50	0	0.00	427.50	0.1	4,666	0.00%
2023/08/02	3	435.33	0	429.50	432.00	3	4,873	0.06%
2023/08/01	0	437.50	3	435.67	437.00	-3	4,858	-0.06%
2023/07/31	3	427.87	4.1	430.00	424.00	-1.1	4,766	-0.02%
2023/07/28	0	0.00	1	414.00	416.50	-1	4,695	-0.02%
2023/07/27	0	412.00	2.2	412.50	415.00	-2.2	4,685	-0.05%
2023/07/21	0	0.00	3	407.17	408.00	-3	4,817	-0.06%
2023/07/20	0	0.00	1	406.50	409.50	-1	4,892	-0.02%
2023/07/19	1	413.00	1.1	413.68	404.50	-0.1	4,897	0.00%
2023/07/18	2.1	410.96	0	410.50	410.00	2	4,879	0.04%
2023/07/17	2	406.25	0	0.00	406.00	2	4,856	0.04%
2023/07/14	1.2	411.85	2.1	409.41	409.00	-0.9	4,847	-0.02%
2023/07/13	2.2	398.08	2.1	395.10	399.00	0.1	4,821	0.00%
2023/07/12	2.1	394.04	9	394.56	394.50	-7	4,776	-0.15%
2023/07/11	8.1	398.16	0	0.00	397.00	8.1	4,752	0.17%
2023/07/10	1.1	431.81	2.1	435.36	430.50	-1	4,636	-0.02%
2023/07/07	0	0.00	0.2	435.00	435.50	-0.2	4,596	0.00%
2023/07/06	1.1	434.68	2.1	434.48	435.50	-1	4,631	-0.02%
2023/07/05	3.2	438.31	2	442.50	438.50	1.2	4,588	0.03%
2023/07/04	3	439.98	1	433.00	440.50	2	4,554	0.04%
2023/07/03	5.4	421.79	3	422.33	425.00	2.4	4,576	0.05%
2023/06/30	16.6	426.78	0.1	427.50	426.50	16.5	4,613	0.36%
2023/06/29	1	465.50	0	0.00	456.00	1	4,464	0.02%
2023/06/28	0.2	456.73	2	458.75	459.00	-1.8	4,539	-0.04%
2023/06/27	1	455.00	0.2	453.50	452.00	0.8	4,546	0.02%
2023/06/26	1	444.18	0.2	446.50	450.00	0.8	4,538	0.02%
2023/06/21	0.1	450.00	0	0.00	450.00	0.1	4,571	0.00%
2023/06/20	3	453.00	0	451.50	449.00	3	4,565	0.07%
2023/06/19	0.2	456.17	0	0.00	455.00	0.2	4,597	0.00%
2023/06/16	1.1	453.93	1.2	455.92	458.00	-0.2	4,555	0.00%
2023/06/15	4.2	450.93	0.2	449.00	450.00	4	4,510	0.09%
2023/06/14	0.1	462.00	0.1	462.70	460.50	0	4,536	0.00%
2023/06/13	0	461.00	3	464.00	466.50	-3	4,576	-0.07%
2023/06/12	0.2	458.59	1.2	456.09	455.00	-1	4,620	-0.02%
2023/06/09	0.4	465.38	5.3	462.81	463.00	-4.9	4,615	-0.11%
2023/06/08	1	453.00	1.2	453.03	455.50	-0.2	4,603	0.00%
2023/06/07	1	449.13	9.2	453.68	456.00	-8.2	4,617	-0.18%
2023/06/06	0	0.00	1.1	441.59	444.50	-1.1	4,589	-0.02%
2023/06/05	0	440.50	2	439.75	438.00	-2	4,618	-0.04%
2023/06/02	1	428.50	1	430.00	431.00	0	4,652	0.00%
2023/06/01	0	0.00	38	423.47	424.00	-38	4,710	-0.81%
2023/05/31	1	426.50	0.2	425.45	425.50	0.8	4,726	0.02%
2023/05/30	0.1	420.50	1	420.00	423.50	-0.9	4,722	-0.02%
2023/05/29	1.1	423.75	0.2	421.50	423.50	0.9	4,777	0.02%
2023/05/26	1	417.50	7	420.36	416.50	-6	4,888	-0.12%
2023/05/25	0	416.50	0	0.00	414.00	0	4,933	0.00%
2023/05/24	1	404.00	1	405.00	407.50	0	4,964	0.00%
2023/05/23	2.3	409.44	0	0.00	409.00	2.3	5,055	0.04%
2023/05/22	1.1	409.65	2	408.00	408.00	-0.9	5,111	-0.02%
2023/05/19	3.1	407.98	1	409.00	407.00	2.1	5,133	0.04%
2023/05/18	0	408.50	2	407.00	407.50	-2	5,180	-0.04%
2023/05/17	12.1	399.22	0	400.00	400.50	12	5,247	0.23%
2023/05/16	0	407.50	0	408.00	406.00	0	5,300	0.00%
2023/05/15	6.4	399.74	0	0.00	400.50	6.4	5,331	0.12%
2023/05/12	0.2	410.00	0	412.00	411.00	0.2	5,327	0.00%
2023/05/11	1.1	420.73	1	416.00	415.50	0.1	5,384	0.00%
2023/05/10	2	431.38	46.2	437.36	424.00	-44.2	5,638	-0.78%
2023/05/09	27.1	418.18	1	413.12	417.00	26	5,570	0.47%
2023/05/08	6	433.92	0	0.00	429.00	6	5,560	0.11%
2023/05/05	0	0.00	2	427.00	428.00	-2	5,614	-0.04%
2023/05/04	10	423.00	0	0.00	423.00	10	5,719	0.17%
2023/05/03	10.1	422.53	0	425.00	426.50	10.1	5,811	0.17%
2023/05/02	11	428.04	1	425.50	425.50	10	5,948	0.17%
2023/04/28	0.2	416.00	1.2	417.91	418.50	-1	6,018	-0.02%
2023/04/27	3.1	405.69	1.1	411.59	410.50	2	5,989	0.03%
2023/04/26	1.1	408.36	5.2	405.72	412.00	-4.1	5,961	-0.07%
2023/04/25	2.1	413.93	3.1	419.02	409.00	-1	5,953	-0.02%
2023/04/24	1	435.00	0	0.00	438.50	1	5,936	0.02%
2023/04/21	1.1	437.17	22	448.33	436.00	-21	5,995	-0.35%
2023/04/20	1	445.00	10	448.00	445.00	-9	6,097	-0.15%
2023/04/19	0	453.50	0	0.00	450.00	0	6,218	0.00%
2023/04/18	0	450.00	0	0.00	451.00	0	6,330	0.00%
2023/04/17	0	0.00	0.3	456.79	458.00	-0.3	6,416	0.00%
2023/04/14	0.1	453.14	3	459.00	459.00	-2.9	6,532	-0.04%
2023/04/13	1	454.00	0.2	452.50	450.00	0.8	6,666	0.01%
2023/04/12	1	455.50	1	454.53	455.50	0	6,683	0.00%
2023/04/11	1.1	458.80	9	461.54	463.50	-7.9	6,689	-0.12%
2023/04/10	0	446.50	2	448.99	447.50	-2	6,669	-0.03%
2023/04/07	0.1	439.50	1	438.95	439.00	-1	6,821	-0.01%
2023/04/06	1.3	437.46	0.4	435.06	435.50	0.8	6,817	0.01%
2023/03/31	1.3	429.03	1	429.00	431.50	0.3	6,737	0.00%
2023/03/30	0	0.00	1	414.00	415.00	-1	6,736	-0.01%
2023/03/29	2.9	414.68	0	412.00	414.00	2.8	6,812	0.04%
2023/03/28	2	425.50	0.2	425.50	425.50	1.8	6,860	0.03%
2023/03/27	0	0.00	0.4	432.83	430.50	-0.4	7,005	-0.01%
2023/03/24	0.1	433.00	19	435.76	436.50	-18.9	7,142	-0.26%
2023/03/23	0.2	431.09	0.3	431.73	433.00	-0.1	7,147	0.00%
2023/03/22	1	433.50	3	432.00	430.50	-2	7,172	-0.03%
2023/03/21	0	0.00	0.1	431.00	429.00	-0.1	7,141	0.00%
2023/03/20	9.1	433.93	5	430.00	430.00	4.1	7,158	0.06%
2023/03/17	2	425.00	4.2	427.55	434.50	-2.2	7,157	-0.03%
2023/03/16	2.3	411.14	0.2	414.43	417.50	2	7,136	0.03%
2023/03/15	0.2	422.55	1	430.50	418.00	-0.8	7,188	-0.01%
2023/03/14	2.1	421.00	1	421.00	420.00	1.1	7,204	0.02%
2023/03/13	7.1	418.50	7.8	421.73	428.00	-0.7	7,234	-0.01%
2023/03/10	2.1	424.09	2	422.01	424.00	0	7,206	0.00%
2023/03/09	3	430.83	8	428.44	428.00	-5	7,205	-0.07%
2023/03/08	3	426.02	1	424.50	429.50	2	7,242	0.03%
2023/03/07	7.2	427.17	8.4	428.33	430.50	-1.2	7,206	-0.02%
2023/03/06	4	420.10	5.5	420.49	422.00	-1.5	7,140	-0.02%
2023/03/03	2	411.00	8	410.75	410.50	-6	7,077	-0.09%
2023/03/02	3.3	411.38	0	409.50	409.50	3.3	7,084	0.05%
2023/03/01	0.2	412.70	0.4	415.75	415.50	-0.2	7,055	0.00%
2023/02/24	0.4	404.68	6.3	409.78	407.50	-5.9	7,012	-0.08%
2023/02/23	6.3	413.35	0	411.00	409.00	6.3	6,914	0.09%
2023/02/22	5.2	409.76	3.3	407.59	409.00	1.9	6,947	0.03%
2023/02/21	4.1	416.91	26.8	421.87	425.00	-22.6	6,990	-0.32%
2023/02/20	3	407.83	9.1	408.82	407.50	-6.1	6,970	-0.09%
2023/02/17	3.2	404.60	10.3	405.15	404.50	-7.1	6,958	-0.10%
2023/02/16	0.1	400.00	1.2	400.92	402.00	-1.2	6,993	-0.02%
2023/02/15	5	397.60	3.7	399.44	398.00	1.3	7,132	0.02%
2023/02/14	11.1	392.16	3.2	394.63	398.50	7.9	7,327	0.11%
2023/02/13	0	0.00	1	386.00	380.50	-1	7,330	-0.01%
2023/02/10	2	379.53	1.2	377.54	383.50	0.8	7,378	0.01%
2023/02/09	5	385.80	5.7	389.56	381.50	-0.7	7,337	-0.01%
2023/02/08	9.1	389.08	5.7	385.75	390.00	3.5	7,240	0.05%
2023/02/07	0.1	364.36	0.1	364.42	364.00	0	6,950	0.00%
2023/02/06	2.2	361.48	0	0.00	356.00	2.2	6,844	0.03%
2023/02/03	1.3	361.10	2	360.72	363.00	-0.8	6,795	-0.01%
2023/02/02	5.3	358.60	5	361.79	361.00	0.3	6,735	0.00%
2023/02/01	7.2	358.46	0.6	358.93	353.50	6.7	6,685	0.10%
2023/01/31	10.3	357.07	5.2	357.78	355.00	5.1	6,599	0.08%
2023/01/30	1	354.00	0.5	352.70	351.00	0.5	6,480	0.01%
2023/01/17	0	0.00	0.1	345.50	348.00	-0.1	6,437	0.00%
2023/01/16	1.1	349.76	0	0.00	345.00	1.1	6,453	0.02%
2023/01/13	0.2	344.33	2	343.00	346.00	-1.9	6,440	-0.03%
2023/01/12	2.6	346.89	2	345.00	344.50	0.6	6,422	0.01%
2023/01/11	1	347.00	3.5	348.93	350.50	-2.4	6,390	-0.04%
2023/01/10	9.1	347.77	4.3	344.05	347.00	4.8	6,418	0.07%
2023/01/09	6.2	350.62	8	348.87	348.50	-1.8	6,361	-0.03%
2023/01/06	6.2	344.25	5	349.47	352.00	1.2	6,281	0.02%
2023/01/05	4	341.88	4	338.38	339.00	0	6,188	0.00%
2023/01/04	5.1	334.59	2	333.50	335.50	3	6,155	0.05%
2023/01/03	3.2	326.38	7.2	332.66	334.50	-4	6,088	-0.06%
2022/12/30	5	321.50	5	315.51	315.50	0	5,950	0.00%
2022/12/29	2	311.03	2	314.00	317.50	0	5,941	0.00%
2022/12/28	9	311.17	5	309.02	309.00	4	5,965	0.07%
2022/12/27	6	320.17	8.2	323.10	319.00	-2.1	5,944	-0.04%
2022/12/26	0	0.00	1	303.50	306.50	-1	5,770	-0.02%
2022/12/23	1	298.00	5	301.49	301.50	-4	5,794	-0.07%
2022/12/22	5	297.54	6	302.33	302.00	-1	5,818	-0.02%
2022/12/21	11	300.68	5	302.50	298.00	6	5,778	0.10%
2022/12/20	1.1	300.43	0	0.00	300.00	1.1	5,698	0.02%
2022/12/19	9.1	304.14	8	308.19	309.00	1.1	5,612	0.02%
2022/12/16	1.2	303.90	1	305.88	314.50	0.2	5,454	0.00%
2022/12/15	0.1	306.50	2	307.00	308.50	-1.9	5,383	-0.04%
2022/12/14	6.1	302.02	16	306.03	307.00	-9.9	5,387	-0.18%
2022/12/12	1	295.00	0	0.00	296.50	1	5,403	0.02%
2022/12/09	0.1	301.50	2	301.00	299.00	-1.9	5,433	-0.03%
2022/12/08	1.1	296.57	10	297.01	297.50	-9	5,426	-0.17%
2022/12/07	6.1	299.27	8	301.50	305.00	-1.9	5,379	-0.04%
2022/12/06	1	296.00	1	294.09	298.50	0	5,272	0.00%
2022/12/05	5.1	298.76	3	301.00	300.50	2.1	5,206	0.04%
2022/12/02	1	294.58	1.1	298.13	299.00	-0.1	5,202	0.00%
2022/12/01	16.2	300.74	12	297.58	297.00	4.2	5,232	0.08%
2022/11/29	0	0.00	1	292.50	293.00	-1	5,184	-0.02%
2022/11/28	1	292.50	20	292.00	291.50	-19	5,198	-0.37%
2022/11/25	16	298.34	19	294.85	294.50	-3	5,230	-0.06%
2022/11/24	29.6	300.83	3	298.50	302.00	26.6	5,231	0.51%
2022/11/23	15	294.27	13	291.00	291.00	2	5,198	0.04%
2022/11/22	4	294.25	0	0.00	295.00	4	5,191	0.08%
2022/11/21	11	301.64	11	297.96	298.00	0	5,174	0.00%
2022/11/18	12.2	309.42	5.4	301.62	301.50	6.9	5,173	0.13%
2022/11/17	3	305.00	7.1	312.15	307.00	-4.1	5,084	-0.08%
2022/11/16	5.1	306.47	3.1	303.98	307.00	2	4,961	0.04%
2022/11/15	1.1	299.49	1	298.00	301.00	0.1	4,887	0.00%
2022/11/14	1.1	300.73	2.1	295.59	298.00	-1	4,889	-0.02%
2022/11/11	4.4	301.19	5.1	302.16	298.00	-0.7	4,831	-0.01%
2022/11/10	4	287.13	17.5	289.23	290.00	-13.5	4,679	-0.29%
2022/11/09	1	278.00	16.1	283.28	285.00	-15.1	4,429	-0.34%
2022/11/08	2	266.50	0.3	263.41	259.50	1.7	4,338	0.04%
2022/11/07	10	256.00	0	0.00	255.50	10	4,291	0.23%
2022/11/04	1	246.50	0	0.00	247.50	1	4,337	0.02%
2022/11/03	0.1	245.50	0	0.00	245.00	0.1	4,413	0.00%
2022/11/02	0.1	245.00	0	0.00	246.00	0.1	4,451	0.00%
2022/11/01	1	242.50	4	242.50	243.50	-3	4,585	-0.07%
2022/10/28	0.1	235.00	1	232.50	237.00	-1	4,686	-0.02%
2022/10/26	0	0.00	0.1	235.50	235.00	-0.1	4,779	0.00%
2022/10/25	0.2	240.00	2	246.46	235.50	-1.9	4,815	-0.04%
2022/10/24	4.1	252.00	0	0.00	246.00	4.1	4,810	0.09%
2022/10/21	0.2	247.50	0	0.00	246.00	0.2	4,818	0.00%
2022/10/20	0.4	243.00	0	0.00	245.50	0.4	4,827	0.01%
2022/10/19	1	248.00	10	245.35	244.00	-9	4,821	-0.19%
2022/10/18	8.1	244.67	1	243.00	243.00	7.1	4,795	0.15%
2022/10/17	6.1	245.37	1	238.50	249.00	5.1	4,785	0.11%
2022/10/14	0.1	242.50	0.1	243.50	242.50	0	4,779	0.00%
2022/10/13	4.1	235.59	4	239.25	233.00	0.1	4,841	0.00%
2022/10/11	0.1	234.25	2	236.50	236.50	-1.9	4,808	-0.04%
2022/10/07	0.1	238.50	0	0.00	238.50	0.1	4,849	0.00%
2022/10/06	7	239.21	9.2	239.63	240.50	-2.2	4,901	-0.04%
2022/10/05	0	0.00	3	238.00	238.50	-3	4,951	-0.06%
2022/10/04	4	228.00	1	228.47	228.00	3	5,121	0.06%
2022/10/03	0.1	218.00	0.1	220.00	217.50	0	5,235	0.00%
2022/09/30	0	0.00	1	215.00	219.00	-1	5,390	-0.02%
2022/09/29	2	213.75	0	0.00	213.50	2	5,459	0.04%
2022/09/28	4.3	219.88	1	217.00	214.50	3.3	5,558	0.06%
2022/09/27	0	0.00	0.1	224.00	223.50	-0.1	5,569	0.00%
2022/09/26	2.8	225.41	7.3	227.31	222.50	-4.5	5,645	-0.08%
2022/09/23	2.2	235.97	3.1	237.66	235.50	-0.8	5,709	-0.01%
2022/09/22	1.3	239.23	0	0.00	239.50	1.3	5,766	0.02%
2022/09/21	2.1	245.21	0	0.00	243.50	2.1	5,768	0.04%
2022/09/20	1.1	245.77	1	245.50	243.50	0.1	5,799	0.00%
2022/09/19	2.1	249.29	0	0.00	249.50	2.1	5,779	0.04%
2022/09/16	4	253.00	0	0.00	253.00	4	5,791	0.07%
2022/09/15	0	0.00	1	263.00	260.50	-1	5,838	-0.02%
2022/09/14	0.1	258.00	15	256.00	258.00	-14.9	5,980	-0.25%
2022/09/13	0.1	263.00	0.1	264.00	263.00	0	6,033	0.00%
2022/09/12	5.3	266.03	0	0.00	266.50	5.3	6,114	0.09%
2022/09/08	13	257.81	4.1	252.55	259.00	8.9	6,200	0.14%
2022/09/07	2.1	245.49	5.1	249.67	254.50	-3	6,170	-0.05%
2022/09/06	0.2	252.17	0	0.00	251.50	0.2	6,147	0.00%
2022/09/05	3.1	253.59	1	248.00	252.50	2.1	6,168	0.03%
2022/09/02	0.1	260.25	1	260.00	258.50	-0.9	6,149	-0.01%
2022/09/01	0.2	260.50	0	0.00	258.50	0.2	6,144	0.00%
2022/08/30	2	257.75	2	259.75	258.50	0	6,127	0.00%
2022/08/29	7.2	258.81	4	259.38	259.00	3.2	6,137	0.05%
2022/08/26	0.2	268.10	1	272.41	265.00	-0.8	6,134	-0.01%
2022/08/25	0	0.00	2	268.00	269.50	-2	6,149	-0.03%
2022/08/24	1.1	260.52	0	0.00	260.00	1.1	6,180	0.02%
2022/08/23	1.1	263.86	0	0.00	261.00	1.1	6,222	0.02%
2022/08/22	6.7	269.36	3	268.67	266.00	3.7	6,246	0.06%
2022/08/19	2	270.00	0	0.00	270.00	2	6,270	0.03%
2022/08/18	0	0.00	12	261.17	267.00	-12	6,240	-0.19%
2022/08/17	2	264.00	2	265.00	265.00	0	6,240	0.00%
2022/08/16	2.1	266.38	7	262.44	262.00	-4.9	6,220	-0.08%
2022/08/15	5.3	262.99	4	266.00	267.50	1.3	6,238	0.02%
2022/08/12	5.1	259.69	3	261.17	261.50	2.1	6,210	0.03%
2022/08/11	0	258.00	3	257.17	257.50	-3	6,208	-0.05%
2022/08/10	4.1	248.27	3	245.54	245.50	1	6,155	0.02%
2022/08/09	2	256.00	4	257.25	260.00	-2	6,106	-0.03%
2022/08/08	1.7	255.60	3.1	254.89	256.50	-1.4	6,109	-0.02%
2022/08/05	2	248.50	0	0.00	247.50	2	6,006	0.03%
2022/08/04	0.1	245.00	2	243.50	247.00	-1.9	6,022	-0.03%
2022/08/03	0	0.00	3	247.01	249.50	-3	5,979	-0.05%
2022/08/02	2.2	249.11	1	250.50	250.50	1.2	6,017	0.02%
2022/08/01	4.5	261.62	2	262.00	262.00	2.5	5,974	0.04%
2022/07/29	0.1	265.00	0	0.00	265.00	0.1	5,970	0.00%
2022/07/28	10	269.00	0.1	262.50	262.50	9.9	5,991	0.17%
2022/07/27	3	260.67	3	263.33	264.50	0	6,037	0.00%
2022/07/26	2	261.00	1.2	261.25	261.50	0.8	6,058	0.01%
2022/07/22	6.1	269.49	6.1	268.08	266.00	0	6,278	0.00%
2022/07/21	6	265.33	1.1	269.34	269.50	4.9	6,304	0.08%
2022/07/20	1	257.50	4	257.38	258.00	-3	6,263	-0.05%
2022/07/19	0	0.00	0.2	249.83	250.50	-0.2	6,205	0.00%
2022/07/18	1.1	250.00	0.1	250.00	249.00	1	6,242	0.02%
2022/07/15	0	0.00	1	245.00	245.00	-1	6,238	-0.02%
2022/07/13	3.2	240.08	1.1	243.68	238.50	2.1	6,096	0.04%
2022/07/12	6	240.16	3	236.17	234.50	3	6,001	0.05%
2022/07/11	3	298.67	6.3	300.03	300.50	-3.3	5,766	-0.06%
2022/07/08	9.2	293.34	7	293.29	300.00	2.2	5,643	0.04%
2022/07/07	1.4	276.14	4.3	278.76	279.50	-2.9	5,501	-0.05%
2022/07/06	3.4	284.06	0	0.00	278.00	3.4	5,462	0.06%
2022/07/05	0	0.00	1	291.00	292.00	-1	5,366	-0.02%
2022/07/04	1.1	293.60	0	0.00	296.00	1.1	5,317	0.02%
2022/07/01	8.2	294.46	0	0.00	288.50	8.2	5,270	0.16%
2022/06/30	4	304.25	0	0.00	302.00	4	5,205	0.08%
2022/06/29	4.1	308.66	2	308.25	310.00	2.1	5,131	0.04%
2022/06/28	0.2	317.88	0	0.00	315.00	0.2	5,056	0.00%
2022/06/27	1	330.03	0	0.00	330.00	1	5,012	0.02%
2022/06/24	0	323.00	0	0.00	325.00	0	4,996	0.00%
2022/06/23	1.1	321.91	3.2	324.44	326.00	-2.1	4,994	-0.04%
2022/06/22	6.3	328.94	3.9	320.28	321.00	2.4	4,929	0.05%
2022/06/21	2	339.51	1	346.00	346.00	1	4,848	0.02%
2022/06/20	6.3	346.49	7.2	343.18	341.50	-0.9	4,829	-0.02%
2022/06/17	0.9	354.09	5	355.60	352.00	-4.2	4,866	-0.09%
2022/06/16	1	375.00	7	378.21	366.50	-6	4,825	-0.12%
2022/06/15	0.4	377.08	0	0.00	372.50	0.4	4,891	0.01%
2022/06/14	1.1	377.36	0.1	379.50	379.00	1	4,930	0.02%
2022/06/13	1.3	380.30	1	382.95	379.50	0.3	4,946	0.01%
2022/06/10	0	395.00	0	0.00	393.00	0	4,942	0.00%
2022/06/09	0.1	399.75	1.2	399.58	398.50	-1.2	4,943	-0.02%
2022/06/07	0	402.00	0	0.00	401.00	0	4,958	0.00%
2022/06/06	1	405.99	1	406.00	406.50	0	4,962	0.00%
2022/06/02	7	403.00	3	401.00	401.00	4	5,010	0.08%
2022/06/01	16	413.33	1.1	411.00	410.00	14.9	5,027	0.30%
2022/05/31	1	406.38	0	0.00	406.00	1	4,975	0.02%
2022/05/30	1.2	403.33	3	403.00	404.00	-1.8	4,964	-0.04%
2022/05/27	0	0.00	9.2	399.26	400.00	-9.2	4,966	-0.19%
2022/05/24	2	388.25	6	385.00	384.50	-4	5,140	-0.08%
2022/05/23	3	393.17	2	399.45	393.00	1	5,219	0.02%
2022/05/20	0	0.00	7	403.14	401.50	-7	5,215	-0.13%
2022/05/19	0	400.50	0.1	396.13	402.50	-0.1	5,238	0.00%
2022/05/18	3	397.67	2	396.01	395.00	1	5,270	0.02%
2022/05/17	0	395.50	0	0.00	394.50	0	5,313	0.00%
2022/05/16	1.1	403.64	0	0.00	391.50	1.1	5,359	0.02%
2022/05/13	1	395.50	3	396.17	399.00	-2	5,369	-0.04%
2022/05/12	2	389.74	1.1	387.35	388.50	0.9	5,461	0.02%
2022/05/11	0.1	392.00	0	0.00	391.50	0.1	5,472	0.00%
2022/05/10	0	387.00	3.2	387.81	390.50	-3.2	5,522	-0.06%
2022/05/09	6.2	380.18	2	382.00	378.00	4.2	5,541	0.07%
2022/05/06	3	391.50	2	390.75	391.00	1	5,566	0.02%
2022/05/05	6.4	399.45	7	400.07	401.00	-0.6	5,606	-0.01%
2022/05/04	8	392.53	1	397.00	395.00	7	5,582	0.13%
2022/05/03	1	401.50	2	401.75	403.50	-1	5,564	-0.02%
2022/04/29	3.8	406.46	1.4	400.79	398.50	2.4	5,587	0.04%
2022/04/28	2.1	370.93	4.2	378.10	382.50	-2.1	5,432	-0.04%
2022/04/27	4.3	359.36	4.3	354.93	363.50	0.1	5,363	0.00%
2022/04/26	0.1	376.83	0	0.00	376.00	0.1	5,269	0.00%
2022/04/25	2.2	373.47	2	376.00	374.50	0.2	5,290	0.00%
2022/04/22	11.1	389.57	0	0.00	387.00	11.1	5,259	0.21%
2022/04/21	1	399.03	3.1	398.07	401.50	-2.1	5,238	-0.04%
2022/04/20	0	404.50	0	0.00	405.50	0	5,244	0.00%
2022/04/19	0.1	405.00	0	0.00	402.00	0.1	5,258	0.00%
2022/04/18	0	0.00	2	406.50	405.50	-2	5,292	-0.04%
2022/04/15	3.2	402.20	0	0.00	400.00	3.2	5,317	0.06%
2022/04/14	0.2	412.75	2	415.00	414.00	-1.8	5,371	-0.03%
2022/04/13	0.1	409.50	1	409.00	410.00	-0.9	5,405	-0.02%
2022/04/12	1.1	394.18	0	0.00	398.00	1.1	5,451	0.02%
2022/04/11	1.3	394.99	5	401.00	390.50	-3.7	5,427	-0.07%
2022/04/08	0	401.50	3	402.02	403.00	-3	5,410	-0.06%
2022/04/07	2.2	404.07	4	404.38	400.00	-1.8	5,404	-0.03%
2022/04/06	4	415.99	0	0.00	415.00	4	5,325	0.07%
2022/04/01	1.3	423.51	6	423.50	427.50	-4.7	5,285	-0.09%
2022/03/31	0.3	427.43	1	429.49	426.50	-0.7	5,291	-0.01%
2022/03/30	2.5	425.42	1	425.57	424.50	1.5	5,314	0.03%
2022/03/29	2.5	422.06	2	419.54	420.50	0.5	5,349	0.01%
2022/03/28	2.4	422.97	0	0.00	425.00	2.4	5,374	0.04%
2022/03/25	4	437.63	5	439.40	435.50	-1	5,413	-0.02%
2022/03/24	2.2	432.45	0	436.00	434.50	2.1	5,471	0.04%
2022/03/23	0	443.00	1	443.38	445.00	-1	5,489	-0.02%
2022/03/22	13.1	437.08	0	0.00	434.50	13.1	5,583	0.24%
2022/03/21	1	449.15	0	0.00	450.50	1	5,504	0.02%
2022/03/18	7	460.29	0	0.00	456.50	7	5,507	0.13%
2022/03/17	0	0.00	3	465.32	467.00	-3	5,512	-0.05%
2022/03/16	1.3	449.65	0.3	452.94	452.50	1	5,483	0.02%
2022/03/15	1.2	455.58	1	453.00	451.50	0.2	5,502	0.00%
2022/03/14	2	462.00	1	462.50	463.00	1	5,586	0.02%
2022/03/11	3	463.83	0	0.00	466.50	3	5,694	0.05%
2022/03/10	0	0.00	2.1	466.50	468.00	-2.1	5,762	-0.04%
2022/03/09	3.4	453.97	0	0.00	452.50	3.4	5,797	0.06%
2022/03/08	3.3	451.15	0	0.00	452.50	3.3	5,879	0.06%
2022/03/07	2.3	457.44	0	0.00	456.50	2.3	5,922	0.04%
2022/03/04	1.1	474.18	2	476.01	474.00	-0.9	5,955	-0.02%
2022/03/03	2.2	481.59	4	478.75	480.00	-1.8	6,025	-0.03%
2022/03/02	3.2	474.50	0	476.50	477.00	3.2	6,075	0.05%
2022/03/01	3.1	475.54	9	474.11	481.00	-5.9	6,089	-0.10%
2022/02/25	2	458.75	0.2	463.00	456.50	1.8	6,011	0.03%
2022/02/24	1.4	461.60	3.1	457.52	456.00	-1.6	6,011	-0.03%
2022/02/23	3	464.52	2	464.75	463.50	1	5,972	0.02%
2022/02/22	6.2	448.99	2	448.52	452.00	4.2	5,980	0.07%
2022/02/21	8.3	452.19	1	452.00	453.50	7.3	6,063	0.12%
2022/02/18	2.4	442.77	6	442.50	446.50	-3.6	6,256	-0.06%
2022/02/17	3.1	451.87	3	450.50	450.50	0.1	6,281	0.00%
2022/02/16	3.4	457.29	0	459.00	456.00	3.4	6,399	0.05%
2022/02/15	3.1	455.68	4	456.00	453.00	-0.9	6,411	-0.01%
2022/02/14	1.2	453.64	2	453.50	454.50	-0.8	6,404	-0.01%
2022/02/11	3.3	460.97	1	468.00	468.00	2.3	6,335	0.04%
2022/02/10	7	465.37	2	467.00	467.00	5	6,390	0.08%
2022/02/09	8.4	464.17	1	462.00	462.00	7.4	6,558	0.11%
2022/02/08	4.3	457.16	1	454.00	453.00	3.3	6,812	0.05%
2022/02/07	3.1	456.76	0	0.00	456.50	3.1	6,762	0.05%
2022/01/26	1	471.11	0	0.00	471.00	1	6,701	0.02%
2022/01/25	15.1	477.46	6.1	479.28	473.00	9	6,713	0.13%
2022/01/24	1.7	482.92	2	488.75	490.50	-0.3	6,707	0.00%
2022/01/21	0	0.00	4.5	494.21	494.50	-4.5	6,702	-0.07%
2022/01/20	2	500.00	0	0.00	503.00	2	6,757	0.03%
2022/01/19	1.1	505.00	1	504.00	506.00	0.1	6,751	0.00%
2022/01/18	3	514.65	3	511.33	510.00	0	6,770	0.00%
2022/01/17	3	498.50	0.2	501.19	501.00	2.8	6,745	0.04%
2022/01/14	2.2	494.26	0.6	489.00	494.50	1.6	6,769	0.02%
2022/01/13	2.2	497.99	2.2	501.27	498.00	0	6,819	0.00%
2022/01/12	0	0.00	1	507.00	508.00	-1	6,826	-0.01%
2022/01/11	4	513.25	1	509.00	508.00	3	6,833	0.04%
2022/01/10	0.1	507.78	2	509.00	510.00	-1.9	6,836	-0.03%
2022/01/07	2.6	514.46	4.2	516.57	507.00	-1.6	6,881	-0.02%
2022/01/06	2.6	516.31	0.4	516.19	517.00	2.2	6,871	0.03%
2022/01/05	7.1	522.65	2.5	517.60	520.00	4.6	6,855	0.07%
2022/01/04	1	536.00	1.8	536.17	532.00	-0.8	6,861	-0.01%
2022/01/03	3.1	533.48	1.1	544.36	538.00	2	6,850	0.03%
2021/12/30	6.2	540.89	2.6	539.54	539.00	3.6	6,885	0.05%
2021/12/29	1	537.00	1.2	534.17	534.00	-0.2	6,890	0.00%
2021/12/28	1	533.00	1.3	537.00	537.00	-0.3	6,974	0.00%
2021/12/27	0	0.00	0.1	529.00	531.00	-0.1	6,984	0.00%
2021/12/24	3	531.00	20	537.75	530.00	-17	7,028	-0.24%
2021/12/23	1	534.00	4.4	537.80	538.00	-3.4	7,083	-0.05%
2021/12/22	1	533.00	0.1	532.00	532.00	0.9	7,091	0.01%
2021/12/21	3	528.00	0.1	527.00	535.00	3	7,079	0.04%
2021/12/20	1	523.00	1	519.00	528.00	0	7,042	0.00%
2021/12/17	11	529.91	3	529.00	531.00	8	6,993	0.11%
2021/12/16	9.1	520.33	19.3	529.88	534.00	-10.2	6,957	-0.15%
2021/12/15	10	507.80	0	0.00	512.00	10	6,861	0.15%
2021/12/14	3.5	506.86	1	512.00	502.00	2.5	6,853	0.04%
2021/12/13	1.2	521.00	1.3	524.00	520.00	-0.1	6,826	0.00%
2021/12/10	0	0.00	1.1	507.55	508.00	-1.1	6,780	-0.02%
2021/12/09	0.3	514.00	0.1	510.00	512.00	0.2	6,777	0.00%
2021/12/08	3	520.67	2.2	518.53	519.00	0.9	6,749	0.01%
2021/12/07	1	508.00	4.2	510.21	513.00	-3.2	6,743	-0.05%
2021/12/06	1	498.00	2.7	502.22	505.00	-1.7	6,645	-0.03%
2021/12/03	2.1	492.52	1.1	491.00	493.00	1	6,613	0.02%
2021/12/02	2	485.50	3	488.00	486.00	-1	6,607	-0.02%
2021/12/01	3	482.00	2.4	474.91	482.50	0.7	6,655	0.01%
2021/11/30	3	471.50	1	471.00	465.50	2	6,584	0.03%
2021/11/29	4.3	470.00	7	467.14	470.00	-2.7	6,565	-0.04%
2021/11/26	1.2	465.38	4	469.38	462.50	-2.8	6,565	-0.04%
2021/11/25	1	477.00	2	474.25	473.00	-1	6,561	-0.02%
2021/11/24	4	482.13	3.2	484.34	480.50	0.8	6,613	0.01%
2021/11/23	1	482.50	2	487.50	485.50	-1	6,719	-0.01%
2021/11/22	2	485.75	2	491.25	489.50	0	6,713	0.00%
2021/11/19	0	0.00	2	494.96	483.00	-2	6,771	-0.03%
2021/11/18	1.1	497.14	10.2	499.97	493.50	-9.1	6,765	-0.13%
2021/11/17	2.2	489.41	3.6	493.65	490.50	-1.4	6,684	-0.02%
2021/11/16	1	475.00	1.1	466.98	470.00	-0.1	6,504	0.00%
2021/11/15	4.4	470.17	6	469.84	470.00	-1.7	6,512	-0.03%
2021/11/12	2	455.00	1	447.50	451.50	1	6,464	0.02%
2021/11/11	1	443.00	1.5	446.33	443.00	-0.5	6,474	-0.01%
2021/11/10	5.5	452.05	0.8	452.00	452.00	4.7	6,501	0.07%
2021/11/09	1.1	461.27	2	456.50	461.00	-0.9	6,504	-0.01%
2021/11/08	3.2	455.08	4.1	456.10	456.50	-0.9	6,417	-0.01%
2021/11/05	3.1	428.62	12.1	441.10	448.00	-9.1	6,269	-0.14%
2021/11/04	0.1	418.00	1	413.00	407.50	-0.9	6,019	-0.01%
2021/11/03	2	412.50	0.3	414.75	413.50	1.7	6,107	0.03%
2021/11/02	0.1	412.00	12.1	410.87	405.50	-12	6,248	-0.19%
2021/11/01	5	424.37	5.1	419.70	418.50	0	6,405	0.00%
2021/10/29	0	0.00	2.1	416.86	415.50	-2.1	6,517	-0.03%
2021/10/28	3.1	414.77	2	414.75	410.50	1.1	6,619	0.02%
2021/10/27	3	408.50	0	0.00	408.50	3	6,991	0.04%
2021/10/26	0.7	410.00	2.2	408.35	409.00	-1.5	7,147	-0.02%
2021/10/25	2	400.00	0	0.00	400.00	2	7,252	0.03%
2021/10/22	2	397.00	3.5	399.79	405.00	-1.5	7,469	-0.02%
2021/10/21	4.2	405.19	1	414.00	395.50	3.2	7,730	0.04%
2021/10/20	2	402.75	3	401.00	399.00	-1	7,680	-0.01%
2021/10/19	3.4	400.56	5.2	399.17	401.00	-1.8	7,711	-0.02%
2021/10/18	0.1	390.00	0.5	388.00	387.00	-0.4	7,840	-0.01%
2021/10/15	3.7	388.95	3.6	389.28	390.50	0.1	7,897	0.00%
2021/10/14	3.3	367.82	3	376.00	372.00	0.3	7,975	0.00%
2021/10/13	2	371.25	5	373.07	371.50	-3	7,962	-0.04%
2021/10/12	6.8	378.84	6	379.42	372.00	0.8	7,957	0.01%
2021/10/08	4.5	391.12	0	0.00	389.00	4.5	7,923	0.06%
2021/10/07	3.1	398.23	2.3	405.15	396.00	0.8	7,985	0.01%
2021/10/06	4.3	393.86	2	400.32	391.00	2.3	8,021	0.03%
2021/10/05	12.1	393.35	4	391.00	397.50	8.1	8,052	0.10%
2021/10/04	3	401.00	4	404.38	399.50	-1	8,091	-0.01%
2021/10/01	3.6	403.88	3.5	407.14	404.50	0.1	8,143	0.00%
2021/09/30	3	407.58	5	403.50	410.00	-2	8,201	-0.02%
2021/09/29	4.7	413.54	1.5	412.33	406.50	3.2	8,156	0.04%
2021/09/28	3	424.50	2	429.50	424.00	1	8,167	0.01%
2021/09/27	1	427.50	2	434.00	434.50	-1	8,188	-0.01%
2021/09/24	1.1	430.95	1	426.00	426.00	0.1	8,194	0.00%
2021/09/23	2.1	428.09	1	433.00	426.50	1.1	8,292	0.01%
2021/09/22	3.1	416.94	2.5	418.50	422.00	0.6	8,256	0.01%
2021/09/17	1	428.50	1	430.00	428.50	0	8,250	0.00%
2021/09/16	0.7	432.43	1	427.00	429.00	-0.3	8,262	0.00%
2021/09/15	1.4	431.61	0	0.00	431.00	1.4	8,270	0.02%
2021/09/14	1.1	440.82	1	440.00	440.00	0.1	8,313	0.00%
2021/09/13	2	445.00	2.5	444.50	444.00	-0.5	8,440	-0.01%
2021/09/10	4.2	453.07	9.7	444.98	454.00	-5.5	8,564	-0.06%
2021/09/09	2	432.50	1	423.50	433.50	1	8,524	0.01%
2021/09/08	2.4	430.33	3.1	427.61	425.50	-0.7	8,548	-0.01%
2021/09/07	0.2	436.75	2	439.00	431.00	-1.8	8,551	-0.02%
2021/09/06	10.2	435.04	1	434.50	430.00	9.2	8,563	0.11%
2021/09/02	4.4	458.31	0.1	465.00	456.50	4.3	8,524	0.05%
2021/09/01	0.1	457.50	2	459.00	463.00	-2	8,498	-0.02%
2021/08/31	2.4	450.52	1	455.00	449.00	1.4	8,511	0.02%
2021/08/30	3.3	449.87	12.1	451.62	454.50	-8.8	8,527	-0.10%
2021/08/27	14.7	448.20	5.3	449.39	446.00	9.5	8,455	0.11%
2021/08/26	4.2	461.74	0	0.00	459.50	4.2	8,428	0.05%
2021/08/25	4.2	460.82	3	465.66	469.00	1.2	8,509	0.01%
2021/08/24	9.3	465.10	1	464.50	461.00	8.3	8,589	0.10%
2021/08/23	3	480.36	14	480.43	480.50	-11	8,648	-0.13%
2021/08/20	4.2	473.60	5	476.50	470.00	-0.9	8,754	-0.01%
2021/08/19	3.3	478.47	4	481.38	470.50	-0.7	8,799	-0.01%
2021/08/18	4.7	471.36	2	483.73	491.50	2.7	8,768	0.03%
2021/08/17	6.4	486.12	1	472.50	474.00	5.4	8,818	0.06%
2021/08/16	3.4	502.34	6.1	505.62	506.00	-2.7	8,868	-0.03%
2021/08/13	4.4	521.63	6.1	524.10	509.00	-1.7	8,974	-0.02%
2021/08/12	0	0.00	1.6	528.63	527.00	-1.6	9,230	-0.02%
2021/08/11	7.4	522.57	5	523.80	519.00	2.4	9,479	0.03%
2021/08/10	5	532.17	5.3	529.71	531.00	-0.2	9,704	0.00%
2021/08/09	6.2	546.06	4.5	545.58	538.00	1.7	9,807	0.02%
2021/08/06	16.9	561.54	11	563.36	560.00	5.9	9,918	0.06%
2021/08/05	13	575.08	15.3	576.00	570.00	-2.3	10,046	-0.02%
2021/08/04	10	552.30	9.3	558.57	562.00	0.7	10,340	0.01%
2021/08/03	10.2	547.97	6.1	546.37	545.00	4	10,581	0.04%
2021/08/02	7	537.07	29.7	536.95	541.00	-22.7	10,617	-0.21%
2021/07/30	6	511.67	12	519.15	511.00	-6	10,454	-0.06%
2021/07/29	3	503.00	8.1	505.49	503.00	-5.1	10,501	-0.05%
2021/07/28	9.5	491.21	3	506.50	490.00	6.5	10,571	0.06%
2021/07/27	9.1	520.60	14.7	523.21	522.00	-5.6	10,575	-0.05%
2021/07/26	1.1	493.41	1.4	495.71	492.00	-0.3	10,462	0.00%
2021/07/23	3.2	493.92	1.2	493.26	489.00	2	10,540	0.02%
2021/07/22	0.1	486.50	8.2	499.27	497.50	-8	10,644	-0.08%
2021/07/21	6.3	480.72	0	0.00	478.50	6.3	10,762	0.06%
2021/07/20	9.3	487.44	2	486.00	483.00	7.3	10,750	0.07%
2021/07/19	1	501.00	3.3	503.20	503.00	-2.3	10,706	-0.02%
2021/07/16	0.1	503.00	2	501.00	499.50	-1.9	10,778	-0.02%
2021/07/15	0.1	495.33	0	0.00	499.50	0.1	10,800	0.00%
2021/07/14	9.1	492.40	1	491.00	490.50	8.1	10,810	0.08%
2021/07/13	3.1	496.33	5	503.80	495.00	-2	10,795	-0.02%
2021/07/12	3	501.00	3	500.00	500.00	0	10,833	0.00%
2021/07/09	6.4	494.62	3.1	493.34	492.50	3.3	10,892	0.03%
2021/07/08	2	504.50	2.1	502.10	506.00	-0.1	10,942	0.00%
2021/07/07	1.5	494.23	2	501.25	494.00	-0.5	11,025	0.00%
2021/07/06	1	501.03	6	508.17	500.00	-5	11,126	-0.04%
2021/07/05	1.1	502.36	1	504.00	504.00	0.1	11,230	0.00%
2021/07/02	6.2	495.29	1.1	494.77	493.50	5.1	11,304	0.04%
2021/07/01	3.4	505.27	3.2	504.18	503.00	0.2	11,352	0.00%
2021/06/30	5.4	501.31	7.3	504.11	499.00	-1.9	11,458	-0.02%
2021/06/29	3.1	492.95	2	491.00	487.50	1.1	11,416	0.01%
2021/06/28	3	483.50	2.4	492.58	496.50	0.6	11,592	0.01%
2021/06/25	3	490.83	5	491.70	489.00	-2	11,660	-0.02%
2021/06/24	2	492.75	5.2	496.90	497.00	-3.2	11,770	-0.03%
2021/06/23	3	486.33	3	486.00	490.00	0	11,964	0.00%
2021/06/22	14.4	475.70	3	478.00	476.50	11.4	11,986	0.10%
2021/06/21	15.8	485.32	5.9	489.92	483.00	9.9	11,884	0.08%
2021/06/18	1.1	510.86	2	511.00	503.00	-1	11,837	-0.01%
2021/06/17	3.1	505.06	2.2	506.55	509.00	0.9	11,945	0.01%
2021/06/16	6.2	510.60	0.9	511.15	510.00	5.3	12,163	0.04%
2021/06/15	1.2	515.17	9.1	518.88	522.00	-7.9	12,412	-0.06%
2021/06/11	9.2	509.96	3	513.39	506.00	6.1	12,480	0.05%
2021/06/10	3.2	517.71	1.1	524.86	515.00	2.1	12,775	0.02%
2021/06/09	2.2	514.82	3.1	517.03	513.00	-0.9	12,879	-0.01%
2021/06/08	7	518.43	12.2	519.05	512.00	-5.2	12,963	-0.04%
2021/06/07	10	512.05	5.2	510.23	519.00	4.8	13,015	0.04%
2021/06/04	2	499.50	1	499.50	500.00	1	12,988	0.01%
2021/06/03	2	499.25	4	501.25	505.00	-2	13,118	-0.02%
2021/06/02	7.7	508.62	17	507.50	498.00	-9.3	13,156	-0.07%
2021/06/01	11.6	524.50	1.1	518.50	516.00	10.5	13,140	0.08%
2021/05/31	2.4	531.19	11.9	524.25	534.00	-9.5	13,110	-0.07%
2021/05/28	7.2	508.79	8.2	510.27	505.00	-1	13,029	-0.01%
2021/05/27	0	492.50	4.1	491.26	495.50	-4.1	13,029	-0.03%
2021/05/26	7.4	486.53	10	487.80	487.00	-2.6	13,120	-0.02%
2021/05/25	12.4	499.34	12	496.00	491.00	0.4	13,186	0.00%
2021/05/24	15.5	478.69	10	484.35	487.50	5.5	13,083	0.04%
2021/05/21	10.3	470.12	16	469.31	470.50	-5.7	13,071	-0.04%
2021/05/20	25.5	470.25	4	468.38	460.00	21.5	12,992	0.17%
2021/05/19	28.2	510.12	13	496.81	494.50	15.2	12,856	0.12%
2021/05/18	26.1	498.02	22.1	497.68	513.00	4	12,796	0.03%
2021/05/17	9.2	469.55	14.7	470.41	466.50	-5.6	12,699	-0.04%
2021/05/14	13.3	487.57	15.3	487.78	480.00	-2	12,559	-0.02%
2021/05/13	10.3	488.52	10	489.95	479.00	0.3	12,427	0.00%
2021/05/12	11.5	485.34	18.7	486.83	491.50	-7.2	12,219	-0.06%
2021/05/11	20.2	500.03	11.5	500.78	491.00	8.8	11,808	0.07%
2021/05/10	8	560.63	11.1	571.68	545.00	-3.1	11,473	-0.03%
2021/05/07	11.3	573.98	6.1	579.18	578.00	5.2	11,350	0.05%
2021/05/06	11.6	543.38	25	546.64	553.00	-13.5	11,133	-0.12%
2021/05/05	43.8	553.36	14	552.43	533.00	29.8	11,011	0.27%
2021/05/04	21.1	568.29	12	576.57	581.00	9.1	10,953	0.08%
2021/05/03	21.2	594.95	8.2	598.04	588.00	13	10,777	0.12%
2021/04/29	2.1	628.10	1	627.00	624.00	1.1	10,674	0.01%
2021/04/28	6.4	630.24	8.4	640.90	624.00	-2	10,596	-0.02%
2021/04/27	23.1	632.60	14	632.57	620.00	9.1	10,513	0.09%
2021/04/26	5.2	618.44	2.1	617.10	616.00	3.1	10,288	0.03%
2021/04/23	0.2	602.34	8.3	603.40	614.00	-8.1	10,238	-0.08%
2021/04/22	2.3	593.09	3.4	595.53	588.00	-1.1	10,260	-0.01%
2021/04/21	2.3	592.03	0	0.00	589.00	2.3	10,201	0.02%
2021/04/20	6.3	597.05	6.1	595.69	596.00	0.2	10,201	0.00%
2021/04/19	11.4	598.74	5.2	594.36	592.00	6.2	10,213	0.06%
2021/04/16	4	622.00	2.1	616.67	611.00	1.9	10,166	0.02%
2021/04/15	27	607.70	28	604.57	610.00	-1	10,099	-0.01%
2021/04/14	13.3	581.48	9	583.44	591.00	4.3	10,081	0.04%
2021/04/13	11	589.35	6.1	585.77	586.00	4.9	10,108	0.05%
2021/04/12	18.5	593.54	11	585.27	585.00	7.5	9,978	0.08%
2021/04/09	19.6	620.04	4.1	623.98	611.00	15.5	9,818	0.16%
2021/04/08	9.3	625.13	8.9	628.47	629.00	0.4	9,746	0.00%
2021/04/07	5.2	605.71	20.1	618.13	619.00	-14.9	9,591	-0.16%
2021/04/06	17.2	601.08	26.6	600.71	602.00	-9.4	9,500	-0.10%
2021/04/01	6.5	574.01	2.4	583.33	570.00	4.1	9,393	0.04%
2021/03/31	19.7	580.23	6.6	588.46	575.00	13.1	9,445	0.14%
2021/03/30	28	569.89	26	570.27	572.00	2	9,340	0.02%
2021/03/29	12.5	565.81	5	568.00	560.00	7.5	9,294	0.08%
2021/03/26	14	564.71	27.3	554.58	569.00	-13.3	9,184	-0.14%
2021/03/25	5.2	531.38	5.4	534.34	536.00	-0.2	9,009	0.00%
2021/03/24	2	529.00	1	528.00	528.00	1	8,985	0.01%
2021/03/23	6	535.50	6	535.67	533.00	0	9,016	0.00%
2021/03/22	29.4	535.55	24	544.54	527.00	5.4	8,942	0.06%
2021/03/19	23	537.78	30.2	537.76	542.00	-7.2	8,794	-0.08%
2021/03/18	24	537.38	38.4	530.43	539.00	-14.4	8,560	-0.17%
2021/03/17	9.1	507.69	8.4	510.78	508.00	0.6	8,305	0.01%
2021/03/16	10	505.95	19	514.58	497.50	-9	8,198	-0.11%
2021/03/15	13.1	495.76	26	498.60	496.50	-12.9	7,919	-0.16%
2021/03/12	50.1	496.37	39	489.14	487.00	11.1	7,827	0.14%
2021/03/11	28	492.42	28.1	487.65	499.00	-0.1	7,796	0.00%
2021/03/10	16.3	477.60	24	478.13	477.00	-7.7	7,695	-0.10%
2021/03/09	25.4	481.25	22	481.66	473.50	3.4	7,684	0.04%
2021/03/08	24	484.10	24.1	483.97	481.00	-0.1	7,593	0.00%
2021/03/05	11.1	466.06	8	468.31	469.50	3.1	7,471	0.04%
2021/03/04	33	477.39	18	487.47	477.00	15	7,434	0.20%
2021/03/03	17.3	490.42	14	489.64	494.00	3.3	7,315	0.05%
2021/03/02	17.6	497.15	21.3	498.73	493.50	-3.8	7,250	-0.05%
2021/02/26	9.6	479.93	4	476.00	474.00	5.6	7,151	0.08%
2021/02/25	9.3	502.12	7	499.07	499.00	2.3	6,994	0.03%
2021/02/24	9.5	510.65	5	520.00	506.00	4.5	6,873	0.07%
2021/02/23	19.5	514.63	2	514.50	513.00	17.5	6,809	0.26%
2021/02/22	3.4	527.88	16	529.31	531.00	-12.6	6,735	-0.19%
2021/02/19	18.7	534.95	7	545.57	528.00	11.7	6,759	0.17%
2021/02/18	47.3	535.24	28.2	539.68	544.00	19.1	6,624	0.29%
2021/02/17	1	526.00	0	0.00	526.00	1	6,448	0.02%
2021/02/05	20	470.00	43.4	478.42	479.00	-23.4	6,252	-0.37%
2021/02/04	17	432.94	14	436.04	435.50	3	6,222	0.05%
2021/02/03	12	423.96	18.1	429.23	430.50	-6.1	6,237	-0.10%
2021/02/02	14	418.29	21	421.71	423.50	-7	6,274	-0.11%
2021/02/01	1.2	408.25	5.5	401.00	408.50	-4.3	6,444	-0.07%
2021/01/29	6	401.25	4	399.63	394.00	2	6,419	0.03%
2021/01/28	3.3	400.05	0	400.50	401.00	3.2	6,396	0.05%
2021/01/27	12.1	415.76	5	420.50	414.00	7.1	6,374	0.11%
2021/01/26	14.3	411.60	0	0.00	408.00	14.3	6,333	0.23%
2021/01/25	9.2	415.82	4	416.63	417.50	5.2	6,241	0.08%
2021/01/22	6	426.42	8.1	425.71	423.00	-2.1	6,201	-0.03%
2021/01/21	2	409.50	2.1	413.51	408.50	-0.1	6,126	0.00%
2021/01/20	19.5	402.73	2	400.50	401.00	17.5	6,108	0.29%
2021/01/19	4	402.38	9	404.89	410.00	-5	6,003	-0.08%
2021/01/18	14	391.25	10.1	394.28	395.00	3.9	5,933	0.07%
2021/01/15	5.2	401.13	8.3	405.14	400.00	-3.1	5,892	-0.05%
2021/01/14	12.2	393.55	0.1	396.00	393.00	12.1	5,791	0.21%
2021/01/13	4	398.25	8	395.44	403.00	-4	5,771	-0.07%
2021/01/12	8	390.38	3.4	389.12	383.00	4.6	5,744	0.08%
2021/01/11	3	384.33	2	383.00	387.50	1	5,682	0.02%
2021/01/08	4	381.88	8	384.25	384.00	-4	5,679	-0.07%
2021/01/07	5.2	376.09	1	379.50	378.00	4.2	5,712	0.07%
2021/01/06	1.2	381.08	10	382.60	384.00	-8.8	5,650	-0.16%
2021/01/05	5.3	356.67	5	357.50	359.50	0.3	5,487	0.01%
2021/01/04	4	361.63	1	365.00	363.50	3	5,522	0.05%
2020/12/31	5	368.60	7	367.14	369.00	-2	5,616	-0.04%
2020/12/30	0	0.00	1	352.50	357.00	-1	5,643	-0.02%
2020/12/29	1	350.50	0.1	354.00	352.50	0.9	5,701	0.02%
2020/12/28	4.1	348.96	1.2	348.26	348.50	2.9	5,737	0.05%
2020/12/25	3	352.00	20.7	348.52	351.50	-17.7	5,721	-0.31%
2020/12/24	1	336.50	3	332.50	333.00	-2	5,648	-0.04%
2020/12/23	4	326.00	5	325.80	325.00	-1	5,613	-0.02%
2020/12/22	6.1	325.77	1	322.00	318.00	5.1	5,606	0.09%
2020/12/21	0	0.00	4.2	325.36	324.50	-4.2	5,571	-0.08%
2020/12/18	1.1	324.45	4	323.38	323.00	-2.9	5,536	-0.05%
2020/12/17	3	322.83	11	322.82	323.00	-8	5,556	-0.14%
2020/12/16	4.1	314.90	1	316.50	314.00	3.1	5,490	0.06%
2020/12/15	6	313.83	3	314.17	312.50	3	5,469	0.05%
2020/12/14	2	316.75	6	318.75	318.00	-4	5,488	-0.07%
2020/12/11	3	316.67	4	321.25	315.50	-1	5,518	-0.02%
2020/12/10	8.1	317.52	6	321.50	317.50	2.1	5,480	0.04%
2020/12/09	2	317.25	7.1	322.01	321.50	-5.1	5,498	-0.09%
2020/12/08	3	314.00	8.1	313.68	316.50	-5.1	5,448	-0.09%
2020/12/07	15.4	307.63	1	317.00	306.00	14.4	5,425	0.27%
2020/12/04	4	312.25	5	314.10	315.00	-1	5,385	-0.02%
2020/12/03	2	309.25	2.1	312.86	312.50	-0.1	5,377	0.00%
2020/12/02	5	307.50	5	308.30	308.00	0	5,332	0.00%
2020/12/01	1	302.00	3	303.83	303.00	-2	5,326	-0.04%
2020/11/30	2	299.00	2	304.00	299.00	0	5,376	0.00%
2020/11/27	0	0.00	4	303.25	304.00	-4	5,370	-0.07%
2020/11/26	3	293.50	1	295.00	297.00	2	5,403	0.04%
2020/11/25	2	292.00	1.1	294.21	293.00	1	5,505	0.02%
2020/11/24	4	299.38	0	0.00	298.50	4	5,514	0.07%
2020/11/23	1	306.50	1	304.50	304.00	0	5,615	0.00%
2020/11/20	1	301.50	2.1	301.51	301.50	-1.1	5,730	-0.02%
2020/11/19	5.3	299.55	8	302.13	297.50	-2.7	5,720	-0.05%
2020/11/18	12	299.67	19.1	299.21	300.00	-7.1	5,669	-0.12%
2020/11/17	3	293.50	1	295.00	291.00	2	5,597	0.04%
2020/11/16	3	289.83	1	291.50	291.00	2	5,652	0.04%
2020/11/13	0	0.00	4	290.13	291.50	-4	5,713	-0.07%
2020/11/12	3	285.83	1	287.00	286.00	2	5,918	0.03%
2020/11/11	1	294.50	1	286.00	286.00	0	5,897	0.00%
2020/11/10	2	292.25	6	293.00	291.50	-4	5,843	-0.07%
2020/11/09	2	294.00	17	294.91	293.00	-15	5,739	-0.26%
2020/11/06	2.2	272.48	3	275.00	273.00	-0.8	5,573	-0.01%
2020/11/05	8	269.94	1	270.00	270.00	7	5,595	0.13%
2020/11/04	4	267.13	6	269.75	273.00	-2	5,648	-0.04%
2020/11/03	5	265.30	1	264.00	263.50	4	5,867	0.07%
2020/11/02	1	265.00	1	263.00	264.00	0	6,006	0.00%
2020/10/30	0.2	270.50	3	269.17	267.00	-2.8	6,026	-0.05%
2020/10/29	2	273.50	1	274.00	274.50	1	6,071	0.02%
2020/10/28	3.1	278.97	2	278.25	278.50	1.1	6,153	0.02%
2020/10/27	2	277.25	2	278.00	278.00	0	6,410	0.00%
2020/10/26	1	278.00	1	280.00	278.50	0	6,435	0.00%
2020/10/23	0	0.00	3	280.50	279.00	-3	6,498	-0.05%
2020/10/22	4	278.00	0	0.00	277.00	4	6,621	0.06%
2020/10/20	2	281.25	6	282.83	282.00	-4	6,671	-0.06%
2020/10/19	2	279.00	1	276.50	277.00	1	6,713	0.01%
2020/10/16	0	0.00	5	280.00	278.50	-5	6,855	-0.07%
2020/10/15	3	282.33	4	282.75	279.50	-1	6,884	-0.01%
2020/10/14	3	279.67	5.2	281.29	280.50	-2.2	6,814	-0.03%
2020/10/13	5	282.40	5	281.80	281.50	0	6,789	0.00%
2020/10/12	1.2	284.75	5	287.50	285.00	-3.8	6,811	-0.06%
2020/10/08	8	282.00	15	282.83	282.00	-7	6,819	-0.10%
2020/10/07	2	277.50	3	276.83	277.00	-1	6,737	-0.01%
2020/10/06	1.1	264.95	7.1	269.29	269.50	-6	6,754	-0.09%
2020/10/05	0	0.00	3	260.33	260.00	-3	6,794	-0.04%
2020/09/30	3.1	265.82	0	0.00	265.50	3.1	6,932	0.04%
2020/09/29	2	261.75	4.5	263.94	264.00	-2.5	6,999	-0.04%
2020/09/28	1.3	256.58	7	257.79	258.50	-5.7	7,140	-0.08%
2020/09/25	9	248.44	3	251.33	243.50	6	7,269	0.08%
2020/09/24	0.5	258.00	2	255.75	258.00	-1.5	7,388	-0.02%
2020/09/23	1	255.00	0	0.00	259.50	1	7,392	0.01%
2020/09/22	1	255.00	9	257.94	259.00	-8	7,408	-0.11%
2020/09/21	1	253.50	0	0.00	253.00	1	7,339	0.01%
2020/09/18	2	256.50	1	257.00	257.00	1	7,343	0.01%
2020/09/16	0	0.00	2	255.50	255.50	-2	7,362	-0.03%
2020/09/15	4	249.25	5	251.20	252.00	-1	7,385	-0.01%
2020/09/14	5	249.20	12	247.08	250.50	-7	7,508	-0.09%
2020/09/11	1	240.00	2	240.50	243.50	-1	7,481	-0.01%
2020/09/10	3	241.17	2	244.50	243.50	1	7,489	0.01%
2020/09/09	1	233.00	0	0.00	237.50	1	7,410	0.01%
2020/09/08	3	241.83	0	0.00	242.00	3	7,354	0.04%
2020/09/07	3.1	244.29	5	242.70	241.00	-1.9	7,331	-0.03%
2020/09/04	8	244.44	4	246.25	243.00	4	7,321	0.05%
2020/09/03	4.1	250.54	2	251.75	251.00	2.1	7,287	0.03%
2020/09/02	6	250.42	5	251.60	249.50	1	7,209	0.01%
2020/09/01	4	244.75	3	239.67	246.50	1	7,144	0.01%
2020/08/31	4	245.63	2	253.25	240.00	2	7,081	0.03%
2020/08/28	8.1	246.17	3	247.67	248.00	5.1	6,985	0.07%
2020/08/27	7	251.57	5	250.00	248.00	2	6,947	0.03%
2020/08/26	11	252.36	5	252.10	254.00	6	6,825	0.09%
2020/08/25	4	262.63	2	262.50	262.00	2	6,721	0.03%
2020/08/24	1	262.00	2.3	264.06	264.00	-1.3	6,725	-0.02%
2020/08/21	8	262.31	5	264.90	263.00	3	6,726	0.04%
2020/08/20	10.5	257.81	5	256.80	256.00	5.5	6,685	0.08%
2020/08/19	5	266.50	8	267.56	268.50	-3	6,647	-0.05%
2020/08/18	22	268.61	8	266.06	265.50	14	6,544	0.21%
2020/08/17	0	0.00	1	289.00	289.00	-1	6,336	-0.02%
2020/08/14	1	279.50	1	277.00	285.00	0	6,374	0.00%
2020/08/13	5	285.20	4	286.38	284.50	1	6,352	0.02%
2020/08/12	2	282.25	1.2	280.92	282.00	0.8	6,396	0.01%
2020/08/11	5	288.00	1	289.00	289.50	4	6,451	0.06%
2020/08/10	7	288.14	3	290.67	287.00	4	6,384	0.06%
2020/08/07	14	300.79	2	296.00	294.00	12	6,362	0.19%
2020/08/06	3.1	313.55	8	313.50	316.00	-5	6,177	-0.08%
2020/08/05	6	301.58	2	302.25	303.50	4	6,036	0.07%
2020/08/04	3	296.00	1	300.00	297.50	2	5,963	0.03%
2020/08/03	2	295.75	3	295.33	296.00	-1	5,954	-0.02%
2020/07/31	13	293.81	30	295.70	290.00	-17	6,052	-0.28%
2020/07/30	1	278.00	1	278.00	279.50	0	5,896	0.00%
2020/07/29	14	275.11	19	276.34	277.50	-5	5,945	-0.08%
2020/07/28	9	277.22	4	281.75	269.50	5	5,960	0.08%
2020/07/27	3	275.17	0	0.00	277.00	3	5,905	0.05%
2020/07/24	8	271.56	5	270.70	271.50	3	5,975	0.05%
2020/07/23	1	280.50	3	278.33	281.50	-2	5,979	-0.03%
2020/07/22	9	274.94	9	275.72	279.50	0	5,973	0.00%
2020/07/21	2	264.75	0	0.00	265.50	2	5,848	0.03%
2020/07/17	2	260.75	0	0.00	262.00	2	5,858	0.03%
2020/07/16	3	264.17	0	0.00	263.50	3	5,883	0.05%
2020/07/15	3	268.33	2	267.50	262.50	1	5,846	0.02%
2020/07/14	2	269.25	0	0.00	267.00	2	5,852	0.03%
2020/07/13	6	274.50	0	0.00	271.50	6	5,832	0.10%
2020/07/10	5	289.00	5	286.00	285.50	0	5,772	0.00%
2020/07/09	3	286.17	17	286.68	284.50	-14	5,709	-0.25%
2020/07/08	10	268.75	2	269.50	268.00	8	5,546	0.14%
2020/07/07	11	266.05	11	272.41	265.00	0	5,458	0.00%
2020/07/06	8	273.25	11	278.55	281.50	-3	5,300	-0.06%
2020/07/03	8.8	253.86	22	253.75	260.50	-13.2	5,177	-0.25%
2020/07/02	1	237.50	11	236.91	237.00	-10	5,054	-0.20%
2020/07/01	2	235.00	1	235.00	234.50	1	5,085	0.02%
2020/06/30	0	0.00	2	230.25	228.00	-2	5,055	-0.04%
2020/06/29	0	0.00	1	228.00	227.50	-1	5,065	-0.02%
2020/06/23	2	228.50	7	227.00	228.00	-5	5,081	-0.10%
2020/06/22	0	0.00	1	226.00	224.00	-1	5,082	-0.02%
2020/06/19	3	223.17	6	221.00	222.00	-3	5,083	-0.06%
2020/06/18	0	0.00	3	215.67	215.50	-3	5,053	-0.06%
2020/06/16	0	0.00	1	215.00	215.00	-1	5,293	-0.02%
2020/06/15	0	0.00	2	211.00	211.00	-2	5,451	-0.04%
2020/06/12	1	213.00	0	0.00	213.50	1	5,499	0.02%
2020/06/11	3	214.33	0	0.00	213.50	3	5,568	0.05%
2020/06/09	1	217.00	1	217.00	217.00	0	5,690	0.00%
2020/06/08	1	217.50	2	216.25	217.50	-1	5,802	-0.02%
2020/06/05	2	214.50	3	214.83	215.00	-1	5,800	-0.02%
2020/06/04	2	213.50	1	215.50	216.00	1	5,849	0.02%
2020/06/03	3	214.67	1	214.00	213.00	2	5,868	0.03%
2020/06/02	1	211.00	1	211.00	210.50	0	5,861	0.00%
2020/06/01	2	211.25	6	211.75	208.50	-4	5,875	-0.07%
2020/05/29	0.1	205.00	1	209.50	205.00	-0.9	5,871	-0.02%
2020/05/27	1	209.00	3	209.33	207.00	-2	5,929	-0.03%
2020/05/26	0	0.00	3	209.00	208.00	-3	6,004	-0.05%
2020/05/25	1	202.50	3	200.33	202.50	-2	5,987	-0.03%
2020/05/22	1	199.50	0	0.00	198.50	1	5,999	0.02%
2020/05/21	0	0.00	2	203.00	203.50	-2	6,010	-0.03%
2020/05/20	0	0.00	1	200.00	198.00	-1	6,092	-0.02%
2020/05/19	1	199.00	4	197.88	197.00	-3	6,166	-0.05%
2020/05/18	5	195.80	1	197.50	195.00	4	6,124	0.07%
2020/05/15	1	206.00	1	205.00	204.00	0	6,014	0.00%
2020/05/14	3	209.00	3	205.67	203.50	0	6,020	0.00%
2020/05/13	1	209.00	1	208.50	210.00	0	5,997	0.00%
2020/05/12	2.1	206.24	5	205.20	204.00	-2.9	5,938	-0.05%
2020/05/11	1	205.50	4	204.38	204.00	-3	6,018	-0.05%
2020/05/08	2	205.75	2	204.25	203.50	0	6,061	0.00%
2020/05/07	6	204.50	8	204.75	200.00	-2	6,066	-0.03%
2020/05/06	8	195.13	5	196.30	195.50	3	5,926	0.05%
2020/05/05	0	0.00	2	189.50	189.00	-2	5,838	-0.03%
2020/05/04	1	187.50	2	187.25	187.00	-1	5,822	-0.02%
2020/04/30	3	185.83	3	186.50	186.50	0	5,781	0.00%
2020/04/29	3.3	183.42	7	182.57	183.50	-3.8	5,798	-0.06%
2020/04/28	7	175.86	2	177.00	179.50	5	5,749	0.09%
2020/04/27	3	177.83	0	0.00	178.00	3	5,808	0.05%
2020/04/22	2	177.50	3	175.50	177.00	-1	5,784	-0.02%
2020/04/21	0	0.00	2	180.50	179.00	-2	5,812	-0.03%
2020/04/20	0.2	184.00	0	0.00	183.00	0.2	5,867	0.00%
2020/04/17	2	185.00	3	186.00	185.00	-1	5,968	-0.02%
2020/04/16	2	183.00	0	0.00	183.00	2	5,929	0.03%
2020/04/15	1	185.00	0	0.00	186.00	1	6,016	0.02%
2020/04/14	0.1	186.50	5	184.30	185.50	-4.9	6,067	-0.08%
2020/04/13	1	181.50	4	182.88	181.00	-3	6,147	-0.05%
2020/04/10	2	185.50	2	186.50	185.00	0	6,216	0.00%
2020/04/09	3	186.50	2	186.75	187.00	1	6,343	0.02%
2020/04/08	5	185.40	2	189.00	184.50	3	6,328	0.05%
2020/04/07	5	187.20	41	185.38	184.00	-36	6,281	-0.57%
2020/04/06	4	180.88	3	179.50	185.00	1	6,250	0.02%
2020/04/01	0	0.00	9	173.67	175.00	-9	6,286	-0.14%
2020/03/31	3	172.33	5	173.70	172.00	-2	6,274	-0.03%
2020/03/30	3	171.67	6	170.92	173.50	-3	6,254	-0.05%
2020/03/27	3	173.50	3	172.50	172.00	0	6,290	0.00%
2020/03/26	1	169.00	2	170.25	171.00	-1	6,346	-0.02%
2020/03/25	7.1	169.24	4	169.13	169.00	3.1	6,703	0.05%
2020/03/24	12.2	163.28	8	163.63	161.50	4.2	6,753	0.06%
2020/03/23	4	153.75	5	154.40	153.50	-1	6,743	-0.01%
2020/03/20	69	158.20	19	158.34	152.00	50	6,702	0.75%
2020/03/19	47	153.90	29	152.50	152.00	18	6,562	0.27%
2020/03/18	1	172.00	2	171.25	168.50	-1	6,536	-0.02%
2020/03/17	8	171.38	7	174.29	170.00	1	6,604	0.02%
2020/03/16	4	177.25	6	178.83	171.50	-2	6,603	-0.03%
2020/03/13	11	171.82	7	173.29	178.50	4	6,591	0.06%
2020/03/12	10	185.15	3	186.83	185.50	7	6,549	0.11%
2020/03/11	1.2	195.33	1	196.00	193.00	0.2	6,481	0.00%
2020/03/10	3	196.33	3	195.83	194.00	0	6,516	0.00%
2020/03/09	4	197.00	0	0.00	195.00	4	6,498	0.06%
2020/03/06	1	205.00	0	0.00	203.50	1	6,463	0.02%
2020/03/05	2	205.00	1	204.50	204.50	1	6,532	0.02%
2020/03/04	1	200.50	2	202.50	203.50	-1	6,523	-0.02%
2020/03/02	72	195.01	77	196.85	197.50	-5	6,653	-0.08%
2020/02/27	13	198.85	3	198.17	195.50	10	6,706	0.15%
2020/02/26	3	202.67	4	203.13	203.50	-1	6,836	-0.01%
2020/02/25	2	202.50	1	202.50	203.50	1	7,280	0.01%
2020/02/21	12	204.29	0	0.00	205.00	12	7,373	0.16%
2020/02/20	12	208.67	0	0.00	208.50	12	7,271	0.17%
2020/02/19	7	211.36	4	212.63	213.00	3	7,189	0.04%
2020/02/18	3	212.17	5	214.00	212.00	-2	7,246	-0.03%
2020/02/17	0	0.00	2	217.00	216.50	-2	7,247	-0.03%
2020/02/14	1	219.00	0	0.00	219.50	1	7,331	0.01%
2020/02/13	0	0.00	1	220.50	220.50	-1	7,327	-0.01%
2020/02/12	2	220.75	5	221.30	220.50	-3	7,329	-0.04%
2020/02/11	0	0.00	7	215.57	216.50	-7	7,286	-0.10%
2020/02/10	4	209.50	4	209.25	208.50	0	7,482	0.00%
2020/02/07	7	214.29	1	215.50	214.00	6	7,551	0.08%
2020/02/06	3	216.50	1	217.50	218.50	2	7,667	0.03%
2020/02/05	1	216.00	2	215.00	212.00	-1	7,839	-0.01%
2020/02/04	3	216.00	5	214.00	218.00	-2	7,924	-0.03%
2020/02/03	8	211.69	4	207.50	213.00	4	7,968	0.05%
2020/01/31	5	218.30	5	216.00	218.00	0	7,991	0.00%
2020/01/30	13	215.38	18	217.03	214.50	-5	8,059	-0.06%
2020/01/20	0	0.00	4	229.38	230.50	-4	8,056	-0.05%
2020/01/17	7	230.14	8	228.69	228.50	-1	8,283	-0.01%
2020/01/16	1	225.50	0	0.00	230.00	1	8,525	0.01%
2020/01/15	3.1	230.11	1	227.50	227.50	2.1	8,850	0.02%
2020/01/14	3	233.00	6	234.33	232.00	-3	8,760	-0.03%
2020/01/13	1	233.50	489	228.89	232.50	-488	8,660	-5.63%	大賣/鉅額交易
2020/01/10	3	226.67	4	225.88	227.50	-1	8,590	-0.01%
2020/01/09	3	226.67	15	228.17	227.50	-12	8,592	-0.14%
2020/01/08	0	0.00	19	219.37	220.50	-19	8,506	-0.22%
2020/01/07	14	218.32	16	216.88	218.00	-2	8,421	-0.02%
2020/01/06	10	210.90	1	212.50	211.00	9	8,327	0.11%
2020/01/03	10	216.65	2	216.50	215.50	8	8,285	0.10%
2020/01/02	3	220.33	0	0.00	222.50	3	8,241	0.04%
2019/12/31	9	221.22	2	223.00	219.00	7	8,229	0.09%
2019/12/30	4	223.75	1	222.00	222.00	3	8,345	0.04%
2019/12/27	7	225.86	2	226.75	227.00	5	8,418	0.06%
2019/12/26	1	220.50	1	220.00	221.00	0	8,396	0.00%
2019/12/25	0	0.00	2	218.00	219.00	-2	8,478	-0.02%
2019/12/24	1	216.00	1	218.00	216.00	0	8,542	0.00%
2019/12/23	6	215.25	10	213.55	216.00	-4	8,613	-0.05%
2019/12/20	36	211.49	6	212.58	212.50	30	8,530	0.35%
2019/12/19	9	224.94	8	226.19	225.50	1	8,167	0.01%
2019/12/18	13	233.23	6	230.75	229.00	7	8,064	0.09%
2019/12/17	1	237.50	9	237.56	238.00	-8	8,016	-0.10%
2019/12/16	2	234.25	4	234.50	235.00	-2	8,094	-0.02%
2019/12/13	0	0.00	3	235.67	229.00	-3	8,081	-0.04%
2019/12/12	13	229.58	7	230.64	230.50	6	7,986	0.08%
2019/12/11	12.6	229.62	2	228.50	230.00	10.6	7,925	0.13%
2019/12/10	3	227.50	6	227.33	227.50	-3	7,895	-0.04%
2019/12/09	3	225.17	2	226.25	225.50	1	7,918	0.01%
2019/12/06	5	219.60	1	220.00	220.00	4	7,926	0.05%
2019/12/05	2	221.50	1	221.00	221.50	1	7,959	0.01%
2019/12/04	2	215.50	3	217.33	216.00	-1	8,053	-0.01%
2019/12/03	3	220.50	2	219.00	219.50	1	8,081	0.01%
2019/12/02	7	219.71	2	218.25	220.50	5	8,211	0.06%
2019/11/29	5	224.00	1	224.50	223.50	4	8,238	0.05%
2019/11/28	2	224.00	0	0.00	223.50	2	8,490	0.02%
2019/11/27	0.2	226.00	8	223.50	227.00	-7.8	8,658	-0.09%
2019/11/26	18	227.11	12	227.67	225.50	6	8,872	0.07%
2019/11/25	30	230.38	22	230.30	227.00	8	8,839	0.09%
2019/11/22	21	226.12	16	230.84	237.50	5	8,732	0.06%
2019/11/21	1	214.00	1	216.00	216.00	0	8,336	0.00%
2019/11/20	17.2	218.12	2	218.25	218.00	15.2	8,395	0.18%
2019/11/19	12	214.46	1	216.00	219.00	11	8,436	0.13%
2019/11/18	15	210.93	3	214.50	214.50	12	8,469	0.14%
2019/11/15	41	212.96	13	211.04	212.50	28	8,602	0.33%
2019/11/14	40	216.24	9	216.17	216.50	31	8,682	0.36%
2019/11/13	60	216.83	1	216.00	216.00	59	8,689	0.68%
2019/11/12	111	214.74	2	214.50	216.00	109	8,610	1.27%	大買/鉅額交易
2019/11/11	173	209.18	2	210.25	208.50	171	8,608	1.99%	大買/鉅額交易
2019/11/08	2	213.50	11	213.68	212.00	-9	8,645	-0.10%
2019/11/07	16	215.31	19	216.82	215.00	-3	8,609	-0.03%
2019/11/06	14	214.21	5	215.50	214.50	9	8,457	0.11%
2019/11/05	8	216.69	3	215.17	219.00	5	8,509	0.06%
2019/11/04	0	0.00	5	210.40	209.00	-5	8,435	-0.06%
2019/11/01	1	201.00	7	201.50	202.00	-6	8,321	-0.07%
2019/10/31	1	198.00	0	0.00	196.00	1	8,247	0.01%
2019/10/30	1	196.50	0	0.00	196.50	1	8,202	0.01%
2019/10/29	1	190.50	4	195.00	192.50	-3	8,153	-0.04%
2019/10/28	3	198.67	33	197.30	195.50	-30	8,093	-0.37%
2019/10/25	11	198.36	8	199.94	196.00	3	7,976	0.04%
2019/10/24	4	206.88	3	204.17	208.00	1	7,783	0.01%
2019/10/23	5	201.50	35	200.67	204.50	-30	7,616	-0.39%
2019/10/22	1	187.50	0	0.00	188.00	1	7,291	0.01%
2019/10/18	0	0.00	1	187.50	187.50	-1	7,610	-0.01%
2019/10/17	0	0.00	1	188.00	188.00	-1	7,773	-0.01%
2019/10/15	1	183.50	3	183.17	183.00	-2	8,179	-0.02%
2019/10/14	0	0.00	1	186.00	185.50	-1	8,392	-0.01%
2019/10/09	1	182.00	1	181.00	181.00	0	8,577	0.00%
2019/10/08	7	184.93	2	187.50	187.00	5	8,728	0.06%
2019/10/07	5	189.70	1	188.00	188.50	4	8,873	0.05%
2019/10/04	4	192.50	3	191.00	191.00	1	8,924	0.01%
2019/10/03	6	184.50	2	187.75	190.00	4	8,853	0.05%
2019/10/01	2	183.00	5	183.60	184.50	-3	8,797	-0.03%
2019/09/27	8	177.70	1	178.00	178.00	7	8,791	0.08%
2019/09/26	12	186.17	1	182.00	182.00	11	8,861	0.12%
2019/09/23	0	0.00	1	185.50	184.00	-1	9,050	-0.01%
2019/09/20	1	185.00	0	0.00	185.00	1	9,078	0.01%
2019/09/19	1	190.50	0	0.00	189.00	1	9,051	0.01%
2019/09/18	0	0.00	2	188.00	186.50	-2	8,947	-0.02%
2019/09/16	1	184.00	0	0.00	185.50	1	8,984	0.01%
2019/09/11	0	0.00	1	188.00	188.00	-1	9,165	-0.01%
2019/09/10	2	185.50	2	185.25	184.00	0	9,149	0.00%
2019/09/09	1	187.50	1.4	186.64	187.00	-0.4	9,104	0.00%
2019/09/06	2	191.25	3	189.50	189.50	-1	9,071	-0.01%
2019/09/05	1	186.00	1	186.50	188.50	0	9,019	0.00%
2019/09/04	6	187.17	9	186.28	186.00	-3	9,087	-0.03%
2019/09/03	7	189.36	5	190.00	188.50	2	9,090	0.02%
2019/09/02	26	191.73	6	191.42	193.00	20	9,158	0.22%
2019/08/30	7	187.57	63	187.38	186.00	-56	9,151	-0.61%
2019/08/29	3.4	177.91	20	180.65	181.00	-16.6	8,927	-0.19%
2019/08/28	1	173.00	5	173.70	174.50	-4	8,746	-0.05%
2019/08/27	2	171.00	2	171.50	170.50	0	8,712	0.00%
2019/08/26	4	170.25	1	172.00	169.00	3	8,721	0.03%
2019/08/23	3	175.17	4	174.50	174.00	-1	8,719	-0.01%
2019/08/22	1	173.50	1	177.00	172.50	0	8,672	0.00%
2019/08/21	2	171.25	0	0.00	171.50	2	8,625	0.02%
2019/08/20	10	173.75	13	172.92	174.50	-3	8,606	-0.03%
2019/08/19	42	172.90	43	171.81	173.00	-1	8,560	-0.01%
2019/08/16	3	164.00	38	164.25	165.00	-35	8,546	-0.41%
2019/08/15	50	161.60	11	161.82	162.50	39	8,671	0.45%
2019/08/14	1	164.50	0	0.00	163.50	1	8,845	0.01%
2019/08/13	1	161.50	0	0.00	161.00	1	8,901	0.01%
2019/08/12	0	0.00	36	166.11	166.00	-36	8,947	-0.40%
2019/08/08	19	165.32	3	165.00	165.00	16	8,953	0.18%
2019/08/07	5	163.90	4	166.00	163.50	1	8,903	0.01%
2019/08/06	4	158.13	0	0.00	157.00	4	8,777	0.05%
2019/08/05	14	158.29	10	159.00	157.00	4	8,765	0.05%
2019/08/02	3	164.17	5	163.50	164.50	-2	8,734	-0.02%
2019/08/01	31	167.05	0	0.00	168.00	31	8,738	0.35%
2019/07/31	13	166.69	10	166.00	166.00	3	8,810	0.03%
2019/07/30	11	169.05	4	167.88	167.00	7	8,860	0.08%
2019/07/29	4	171.00	0	0.00	171.00	4	8,840	0.05%
2019/07/26	2	171.00	0	0.00	171.00	2	8,882	0.02%
2019/07/25	6	169.50	10	172.40	172.50	-4	8,846	-0.05%
2019/07/24	15	172.37	7	172.43	171.50	8	8,753	0.09%
2019/07/23	4	172.50	2	173.50	174.00	2	8,664	0.02%
2019/07/22	1	170.00	2	173.00	174.50	-1	8,548	-0.01%
2019/07/19	5	171.10	10	168.45	172.00	-5	8,467	-0.06%
2019/07/18	6	163.50	2	164.00	163.00	4	8,291	0.05%
2019/07/17	12.1	172.29	1	171.50	171.00	11.1	8,060	0.14%
2019/07/16	4	181.88	3	180.00	178.00	1	7,826	0.01%
2019/07/15	4	179.50	9	179.33	180.00	-5	7,624	-0.07%
2019/07/12	20.1	174.80	7	174.71	173.50	13.1	7,482	0.18%
2019/07/11	0	0.00	6	181.17	183.00	-6	7,361	-0.08%
2019/07/10	3	176.00	0	0.00	175.00	3	7,157	0.04%
2019/07/09	2	172.25	0	0.00	172.00	2	7,129	0.03%
2019/07/08	6.1	173.75	1	174.00	172.50	5.1	7,125	0.07%
2019/07/05	18.2	174.11	13	174.96	176.00	5.2	7,098	0.07%
2019/07/04	1.1	177.86	1	178.50	175.50	0.1	7,094	0.00%
2019/07/03	9	178.83	14	178.68	175.50	-5	7,060	-0.07%
2019/07/02	28	185.75	13	185.54	185.00	15	6,959	0.22%
2019/07/01	3	190.00	13	190.00	190.00	-10	6,733	-0.15%
2019/06/28	1	172.50	1	173.00	173.00	0	6,638	0.00%
2019/06/27	1	170.50	1	172.00	169.50	0	6,595	0.00%
2019/06/26	2	168.00	3	168.00	167.00	-1	6,590	-0.02%
2019/06/25	15	169.10	1	171.00	168.00	14	6,567	0.21%
2019/06/24	1	171.50	2	169.75	171.00	-1	6,532	-0.02%
2019/06/21	4	170.13	2	171.50	170.50	2	6,497	0.03%
2019/06/20	3	169.33	20	167.00	170.00	-17	6,423	-0.26%
2019/06/19	13	169.46	5	171.20	171.00	8	6,341	0.13%
2019/06/18	0	0.00	2	163.50	161.00	-2	6,157	-0.03%
2019/06/17	2	163.00	0	0.00	162.50	2	6,143	0.03%
2019/06/14	2	163.50	1	162.50	164.00	1	6,163	0.02%
2019/06/13	2	163.25	2	164.00	163.00	0	6,187	0.00%
2019/06/12	11.2	163.59	5	162.80	165.50	6.2	6,208	0.10%
2019/06/11	1	160.50	2	161.25	160.50	-1	6,097	-0.02%
2019/06/10	19.1	157.59	9	158.50	159.50	10.1	5,964	0.17%
2019/06/06	20	152.50	8	155.06	149.50	12	5,840	0.21%
2019/06/05	0.1	166.50	0	0.00	166.00	0.1	5,626	0.00%
2019/06/04	1.1	161.23	0	0.00	162.00	1.1	5,611	0.02%
2019/06/03	0	0.00	1	165.50	164.00	-1	5,555	-0.02%
2019/05/30	10	164.40	6	164.25	163.00	4	5,429	0.07%
2019/05/29	2	160.00	0	0.00	164.00	2	5,374	0.04%
2019/05/28	4	163.88	7	162.14	162.00	-3	5,328	-0.06%
2019/05/27	6	165.50	6	162.92	163.50	0	5,268	0.00%
2019/05/24	9	167.44	9	166.33	165.00	0	5,269	0.00%
2019/05/23	8	166.69	1	163.00	167.00	7	5,178	0.14%
2019/05/22	8	178.38	6	178.08	178.00	2	5,078	0.04%
2019/05/21	10	173.35	5	172.00	173.50	5	4,960	0.10%
2019/05/20	1	179.00	0	0.00	180.00	1	4,779	0.02%
2019/05/17	2	188.00	2	186.75	187.50	0	4,750	0.00%
2019/05/16	4	197.25	0	0.00	195.00	4	4,829	0.08%
2019/05/14	2	199.00	0	0.00	202.50	2	4,814	0.04%
2019/05/13	2	200.25	6	203.58	200.00	-4	4,775	-0.08%
2019/05/10	2	213.75	0	0.00	211.00	2	4,720	0.04%
2019/05/09	10	217.40	6	217.67	217.50	4	4,664	0.09%
2019/05/08	9	216.67	7	217.43	217.00	2	4,657	0.04%
2019/05/07	10	217.45	8	217.81	221.50	2	4,571	0.04%
2019/05/06	1	206.50	0	0.00	203.50	1	4,498	0.02%
2019/05/03	0	0.00	2	207.00	207.00	-2	4,588	-0.04%
2019/04/29	0	0.00	1	200.00	200.00	-1	4,616	-0.02%
2019/04/26	2	203.50	2	205.50	199.00	0	4,671	0.00%
2019/04/25	3	204.17	2	204.50	204.50	1	4,648	0.02%
2019/04/24	0	0.00	1	199.00	198.00	-1	4,608	-0.02%
2019/04/23	2	195.50	1	194.00	195.50	1	4,598	0.02%
2019/04/22	0	0.00	1	199.00	198.00	-1	4,558	-0.02%
2019/04/19	1	197.50	0	0.00	199.50	1	4,556	0.02%
2019/04/18	0	0.00	1	199.50	198.50	-1	4,523	-0.02%
2019/04/17	3	195.50	3	196.17	195.50	0	4,502	0.00%
2019/04/16	1	195.00	1	194.50	195.00	0	4,458	0.00%
2019/04/15	2	198.50	0	0.00	196.00	2	4,456	0.04%
2019/04/11	0	0.00	3	200.00	200.00	-3	4,447	-0.07%
2019/04/10	1	194.50	0	0.00	197.50	1	4,415	0.02%
2019/04/09	0	0.00	2	196.25	196.50	-2	4,354	-0.05%
2019/04/08	5	193.20	0	0.00	193.00	5	4,330	0.12%
2019/04/02	0	0.00	5	202.00	200.50	-5	4,247	-0.12%
2019/03/25	0	0.00	1	186.00	190.00	-1	4,125	-0.02%
2019/03/20	0	0.00	1	189.50	186.00	-1	4,077	-0.02%
2019/03/19	0	0.00	2	186.00	187.00	-2	4,038	-0.05%
2019/03/15	4	178.50	2	181.25	179.00	2	3,934	0.05%
2019/03/14	1	175.00	0	0.00	176.00	1	3,816	0.03%
2019/03/13	0	0.00	1	177.50	176.50	-1	3,830	-0.03%
2019/03/12	5	176.60	1	177.00	174.00	4	3,846	0.10%
2019/03/07	0	0.00	2	176.00	172.50	-2	4,047	-0.05%
2019/03/06	0	0.00	3	175.00	176.00	-3	4,063	-0.07%
2019/02/27	1	170.50	1	171.00	171.00	0	4,010	0.00%
2019/02/26	1	172.50	1	173.50	173.50	0	3,974	0.00%
2019/02/25	1	171.50	1	173.50	173.50	0	3,955	0.00%
2019/02/22	6	173.17	0	0.00	173.00	6	3,950	0.15%
2019/02/21	0	0.00	2	175.25	176.00	-2	3,917	-0.05%
2019/02/20	2	174.50	1	178.00	175.00	1	3,891	0.03%
2019/02/19	3	176.17	0	0.00	174.50	3	3,907	0.08%
2019/02/18	0	0.00	5	178.20	174.50	-5	3,894	-0.13%
2019/02/15	2	174.75	4	174.38	174.50	-2	3,804	-0.05%
2019/02/14	0	0.00	7	160.71	163.50	-7	3,618	-0.19%
2019/02/12	1	159.50	0	0.00	161.00	1	3,566	0.03%
2019/02/11	0	0.00	2	157.50	159.50	-2	3,605	-0.06%
2019/01/30	1	158.00	1	159.00	158.00	0	3,630	0.00%
2019/01/29	3	156.83	7	156.79	157.00	-4	3,716	-0.11%
2019/01/25	1	154.00	0	0.00	154.50	1	3,735	0.03%
2019/01/23	1	153.00	0	0.00	154.00	1	3,675	0.03%
2019/01/22	1	154.50	1	155.00	155.00	0	3,730	0.00%
2019/01/21	2	156.75	1	156.50	155.50	1	3,802	0.03%
2019/01/18	1	153.00	8	152.38	150.50	-7	3,791	-0.18%
2019/01/16	0	0.00	2	149.00	148.00	-2	3,837	-0.05%
2019/01/15	0	0.00	2	147.75	148.00	-2	3,818	-0.05%
2019/01/09	1	146.00	1	144.50	146.00	0	4,044	0.00%
2019/01/08	0	0.00	4	142.38	142.00	-4	4,006	-0.10%
2019/01/07	0	0.00	3	138.50	140.00	-3	3,988	-0.08%
2019/01/03	3	134.33	0	0.00	134.00	3	4,067	0.07%
2019/01/02	2	138.50	0	0.00	138.50	2	4,004	0.05%
2018/12/27	0	0.00	2	143.00	142.00	-2	4,145	-0.05%
2018/12/25	2	137.25	0	0.00	136.50	2	4,170	0.05%
2018/12/24	0	0.00	1	142.00	141.50	-1	4,188	-0.02%
2018/12/21	1	139.00	0	0.00	139.00	1	4,286	0.02%
2018/12/20	1	137.50	4	141.88	142.00	-3	4,272	-0.07%
2018/12/19	0	0.00	3	140.00	139.00	-3	4,235	-0.07%
2018/12/17	1	138.00	3	139.67	137.50	-2	4,359	-0.05%
2018/12/14	1	138.50	0	0.00	138.00	1	4,387	0.02%
2018/12/13	2	137.50	1	140.00	138.00	1	4,412	0.02%
2018/12/12	0	0.00	1	138.50	138.50	-1	4,429	-0.02%
2018/12/11	2	136.25	1	138.50	137.00	1	4,426	0.02%
2018/12/10	0	0.00	3	138.50	138.00	-3	4,426	-0.07%
2018/12/06	3	137.33	0	0.00	135.00	3	4,582	0.07%
2018/12/05	1	140.00	9	140.39	142.00	-8	4,578	-0.17%
2018/12/04	1	143.00	9	149.17	140.50	-8	4,575	-0.17%
2018/12/03	4	138.13	33	140.36	143.00	-29	4,547	-0.64%
2018/11/30	0	0.00	2	129.75	130.00	-2	4,588	-0.04%
2018/11/29	7	128.14	2	129.25	127.00	5	4,537	0.11%
2018/11/28	0	0.00	3	130.00	131.50	-3	4,467	-0.07%
2018/11/27	0	0.00	1	127.00	128.00	-1	4,500	-0.02%
2018/11/23	0	0.00	5	126.50	126.00	-5	4,547	-0.11%
2018/11/21	2	123.50	0	0.00	127.00	2	4,624	0.04%
2018/11/20	1	126.00	0	0.00	126.00	1	4,569	0.02%
2018/11/19	1	126.00	4	128.00	129.00	-3	4,603	-0.07%
2018/11/16	5	125.60	3	127.50	129.00	2	4,602	0.04%
2018/11/15	2	128.50	1	130.00	129.00	1	4,548	0.02%
2018/11/14	0	0.00	1	130.50	131.00	-1	4,586	-0.02%
2018/11/13	2	128.00	1	129.50	130.00	1	4,618	0.02%
2018/11/12	1	130.00	0	0.00	130.00	1	4,625	0.02%
2018/11/09	0	0.00	6	129.75	133.50	-6	4,673	-0.13%
2018/11/08	3	134.33	2	131.50	130.00	1	4,681	0.02%
2018/11/07	0	0.00	6	133.75	133.00	-6	4,699	-0.13%
2018/11/06	12	132.92	0	0.00	133.00	12	4,703	0.26%
2018/11/05	4	136.88	1	142.00	138.50	3	4,703	0.06%
2018/11/02	2	138.75	3	137.33	138.50	-1	4,763	-0.02%
2018/11/01	3	138.00	1	139.50	138.00	2	4,898	0.04%
2018/10/31	2	135.75	1	139.50	136.50	1	4,860	0.02%
2018/10/30	1	130.00	1	133.00	135.00	0	4,816	0.00%
2018/10/29	1	127.00	0	0.00	126.50	1	4,747	0.02%
2018/10/25	1	134.00	1	136.50	133.00	0	4,619	0.00%
2018/10/24	1	138.00	3	140.67	137.50	-2	4,550	-0.04%
2018/10/23	3	135.67	0	0.00	135.00	3	4,494	0.07%
2018/10/22	2	135.75	4	138.50	139.50	-2	4,501	-0.04%
2018/10/19	1	137.50	1.2	137.83	139.50	-0.2	4,467	0.00%
2018/10/18	1	135.00	2	138.00	134.50	-1	4,342	-0.02%
2018/10/17	0	0.00	1	132.00	132.00	-1	4,261	-0.02%
2018/10/16	1	126.50	0	0.00	127.00	1	4,233	0.02%
2018/10/15	1	126.50	1	129.50	129.00	0	4,219	0.00%
2018/10/12	1	127.50	0	0.00	127.00	1	4,211	0.02%
2018/10/11	7	124.43	3	124.33	123.50	4	4,213	0.09%
2018/10/09	0	0.00	3	135.00	137.00	-3	4,134	-0.07%
2018/10/08	9.2	136.77	2	132.00	133.00	7.2	4,119	0.17%
2018/10/05	12	141.83	3	141.50	143.00	9	4,043	0.22%
2018/10/04	4	142.50	0	0.00	146.00	4	4,007	0.10%
2018/10/03	8	143.75	0	0.00	142.50	8	3,975	0.20%
2018/10/02	12	144.96	0	0.00	144.00	12	3,976	0.30%
2018/10/01	4	147.25	0	0.00	147.50	4	3,960	0.10%
2018/09/28	2	150.00	1	150.00	151.00	1	3,948	0.03%
2018/09/26	1	147.00	0	0.00	146.00	1	3,892	0.03%
2018/09/25	1	146.50	0	0.00	147.00	1	3,883	0.03%
2018/09/21	4	153.25	3	152.17	153.50	1	3,834	0.03%
2018/09/18	0	0.00	6	147.17	148.50	-6	3,743	-0.16%
2018/09/17	5	147.50	0	0.00	147.50	5	3,712	0.13%
2018/09/14	1	151.50	1	150.50	150.00	0	3,720	0.00%
2018/09/13	2	148.00	5	146.50	150.00	-3	3,719	-0.08%
2018/09/12	8	148.69	12	144.42	146.00	-4	3,674	-0.11%
2018/09/11	6	157.42	1	158.00	158.50	5	3,555	0.14%
2018/09/10	0	0.00	6	154.58	156.50	-6	3,569	-0.17%
2018/09/06	6	154.50	4	151.13	153.50	2	3,662	0.05%
2018/09/05	10	147.00	0	0.00	147.00	10	3,513	0.28%
2018/09/04	4	145.13	0	0.00	145.00	4	3,489	0.11%
2018/09/03	2	146.50	0	0.00	147.00	2	3,492	0.06%
2018/08/31	2	150.00	0	0.00	150.50	2	3,446	0.06%
2018/08/30	1	151.00	4	152.00	151.50	-3	3,506	-0.09%
2018/08/27	0	0.00	1	150.00	151.00	-1	3,404	-0.03%
2018/08/24	3	146.33	0	0.00	147.00	3	3,415	0.09%
2018/08/17	1	148.00	0	0.00	149.50	1	3,309	0.03%
2018/08/16	0	0.00	1	150.00	149.00	-1	3,296	-0.03%
2018/08/15	0	0.00	1	151.00	150.00	-1	3,262	-0.03%
2018/08/14	1	153.00	0	0.00	155.00	1	3,210	0.03%
2018/08/13	0	0.00	6	154.42	155.00	-6	3,127	-0.19%
2018/08/10	1	154.50	1	158.00	159.00	0	3,063	0.00%
2018/08/09	0	0.00	1	155.00	154.50	-1	2,963	-0.03%
2018/08/08	6	149.25	12	150.58	152.00	-6	2,865	-0.21%
2018/08/07	2	141.75	1	141.50	142.00	1	2,678	0.04%
2018/08/06	4	143.88	1	144.00	145.00	3	2,662	0.11%
2018/08/02	0	0.00	1	142.00	143.00	-1	2,725	-0.04%
2018/07/25	3	144.00	0	0.00	143.00	3	2,796	0.11%
2018/07/18	2	145.00	3	141.33	144.00	-1	2,776	-0.04%
2018/07/17	0	0.00	1	138.00	138.50	-1	2,735	-0.04%
2018/07/16	3	133.00	1	136.50	136.50	2	2,725	0.07%
2018/07/13	3	133.83	2	135.00	134.00	1	2,764	0.04%
2018/07/12	1	132.00	1	134.00	135.00	0	2,762	0.00%
2018/07/11	2	137.00	1	137.50	138.50	1	2,745	0.04%
2018/07/10	0	0.00	2	140.00	140.00	-2	2,738	-0.07%
2018/07/09	0	0.00	4	139.25	138.00	-4	2,720	-0.15%
2018/07/06	1	136.50	0	0.00	137.00	1	2,716	0.04%
2018/07/04	5	137.50	2	138.50	138.50	3	2,722	0.11%
2018/06/29	1	135.00	0	0.00	137.50	1	2,736	0.04%
2018/06/27	1	137.00	0	0.00	136.50	1	2,679	0.04%
2018/06/26	0	0.00	1	139.50	139.50	-1	2,702	-0.04%
2018/06/22	3	137.00	0	0.00	136.50	3	2,729	0.11%
2018/06/20	0	0.00	4	140.00	140.50	-4	2,727	-0.15%
2018/06/19	6	138.92	2	141.75	141.50	4	2,798	0.14%
2018/06/14	5	149.50	3	152.00	145.00	2	2,643	0.08%
2018/06/13	0	0.00	1	143.50	146.00	-1	2,519	-0.04%
2018/06/12	1	142.50	0	0.00	143.50	1	2,577	0.04%
2018/06/08	0	0.00	2	145.50	145.50	-2	2,640	-0.08%
2018/06/07	1	149.00	0	0.00	147.00	1	2,671	0.04%
2018/06/06	2	141.50	3	141.83	142.00	-1	2,587	-0.04%
2018/06/04	2	136.50	0	0.00	137.50	2	2,620	0.08%
2018/06/01	2	136.50	0	0.00	137.00	2	2,647	0.08%
2018/05/30	0	0.00	1	135.00	135.50	-1	2,628	-0.04%
2018/05/28	0	0.00	1	138.00	138.00	-1	2,643	-0.04%
2018/05/25	2	138.00	1	138.00	137.00	1	2,707	0.04%
2018/05/24	0	0.00	2	134.00	136.00	-2	2,736	-0.07%
2018/05/21	0	0.00	12	136.50	136.50	-12	2,905	-0.41%
2018/05/17	1	139.50	1	139.50	138.00	0	2,952	0.00%
2018/05/11	0	0.00	8	135.19	136.50	-8	3,421	-0.23%
2018/05/09	7	131.00	3	130.50	133.50	4	3,715	0.11%
2018/05/07	2	121.25	0	0.00	121.50	2	3,762	0.05%
2018/05/04	0	0.00	1	124.00	125.00	-1	3,779	-0.03%
2018/05/03	1	123.50	1	124.50	122.00	0	3,828	0.00%
2018/04/27	1	122.50	0	0.00	125.00	1	3,928	0.03%
2018/04/24	0	0.00	5	126.00	124.50	-5	4,190	-0.12%
2018/04/20	5	128.00	0	0.00	127.00	5	4,450	0.11%
2018/04/19	1	128.00	0	0.00	128.00	1	4,526	0.02%
2018/04/18	11	125.23	0	0.00	125.50	11	4,468	0.25%
2018/04/10	0	0.00	1	130.50	130.50	-1	4,434	-0.02%
2018/04/09	1	128.50	0	0.00	130.50	1	4,414	0.02%
2018/04/03	3	129.83	1	131.00	128.50	2	4,376	0.05%
2018/03/31	0	132.00	0	0.00	132.50	0	4,361	0.00%
2018/03/29	2	131.50	1	132.00	132.00	1	4,350	0.02%
2018/03/28	1	129.50	0	0.00	129.50	1	4,305	0.02%
2018/03/27	2	136.75	0	0.00	135.50	2	4,255	0.05%
2018/03/22	1	136.50	1	139.50	136.50	0	4,206	0.00%
2018/03/20	1	136.00	0	0.00	135.50	1	4,060	0.02%
2018/03/15	1	137.50	4	138.75	138.00	-3	3,958	-0.08%
2018/03/14	0	0.00	7	137.57	138.50	-7	3,920	-0.18%
2018/03/02	1	126.00	2	128.75	128.50	-1	3,629	-0.03%
2018/03/01	0	0.00	1	129.00	128.00	-1	3,608	-0.03%
2018/02/27	0	0.00	3	128.17	126.50	-3	3,574	-0.08%
2018/02/26	1	128.50	0	0.00	129.00	1	3,518	0.03%
2018/02/23	0	0.00	1	127.50	127.50	-1	3,511	-0.03%
2018/02/22	0	0.00	5	126.00	126.00	-5	3,499	-0.14%
2018/02/21	0	0.00	1	122.50	125.50	-1	3,441	-0.03%
2018/02/09	1	121.00	0	0.00	121.00	1	3,385	0.03%
2018/02/08	0	0.00	1	123.00	122.00	-1	3,330	-0.03%
2018/02/07	10	122.35	8	122.00	121.50	2	3,289	0.06%
2018/02/06	9	123.22	6	124.33	124.50	3	3,121	0.10%
2018/02/05	6	130.58	1	131.00	131.00	5	2,986	0.17%
2018/02/02	5	130.10	11	128.32	130.50	-6	2,839	-0.21%
2018/02/01	1	121.00	0	0.00	122.50	1	2,601	0.04%
2018/01/31	1	121.50	2	125.25	122.50	-1	2,555	-0.04%
2018/01/30	1	121.50	0	0.00	122.00	1	2,420	0.04%
2018/01/29	0	0.00	1	126.50	124.00	-1	2,375	-0.04%
2018/01/25	1	122.00	0	0.00	123.00	1	2,243	0.04%
2018/01/22	1	122.00	1	125.00	125.00	0	2,134	0.00%
2018/01/19	1	124.00	0	0.00	123.50	1	2,076	0.05%
2018/01/18	3	127.50	5	128.20	128.00	-2	1,964	-0.10%
2018/01/17	3.2	125.38	0	0.00	126.50	3.2	1,851	0.17%
2018/01/16	6	130.08	9	126.83	126.00	-3	1,780	-0.17%
2018/01/15	0	0.00	10	120.30	120.50	-10	1,547	-0.65%
2018/01/05	3	117.00	2	117.00	117.50	1	1,443	0.07%
2018/01/04	1	116.50	0	0.00	116.50	1	1,419	0.07%
2018/01/03	0	0.00	1	115.00	115.50	-1	1,429	-0.07%
2018/01/02	0	0.00	1	115.00	115.00	-1	1,427	-0.07%

聯詠明年營運向上UDN聯合新聞網－15天前

聯詠

驅動IC大廠聯詠（3034）昨（6）日召開法說會並釋出未來營運展望，預期受到消費性需求回溫力道不顯著，加上傳統淡季影響，......詳全文

IC設計攻頂補助計畫名單出爐聯發科等15家業者拿到UDN聯合新聞網－2024/10/18

經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文

經部核定聯發科、聯詠等15家IC設計業者計畫總補助額57億元UDN聯合新聞網－2024/10/17

經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文

聯詠

券商分點績效/獲利分析

合庫-新竹券商分點個股進出
合庫-新竹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

聯詠

券商分點績效/獲利分析

合庫-新竹 券商分點個股進出 合庫-新竹 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

合庫-新竹券商分點個股進出
合庫-新竹券商分點全部個股操作績效/獲利分析