聯詠 (3034)-新光-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
480.0
漲跌
▼3.5
漲幅
-0.72%
成交量
4,289張
產業
上市半導體類股
1934人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯詠 (3034)籌碼相關－新光-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

新光-新竹券商分點個股進出
新光-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
2024/11/22	9.1	484.67	4	485.38	480.00	5.1	2,962	0.17%
2024/11/21	6.3	486.92	9	488.78	483.50	-2.7	2,929	-0.09%
2024/11/20	10.1	483.70	2	489.25	481.00	8.1	2,890	0.28%
2024/11/19	6.3	490.39	3	493.99	485.50	3.2	2,840	0.11%
2024/11/18	4	489.77	11.9	493.53	491.50	-7.9	2,803	-0.28%
2024/11/15	4.4	487.10	6	488.00	484.50	-1.6	2,758	-0.06%
2024/11/14	7.5	482.26	2	483.25	478.50	5.5	2,768	0.20%
2024/11/13	2.2	490.91	7.1	492.11	491.00	-4.9	2,718	-0.18%
2024/11/12	14.3	485.35	0.2	488.50	481.50	14.1	2,707	0.52%
2024/11/11	1.1	486.06	9.2	490.74	496.00	-8.1	2,674	-0.30%
2024/11/08	9.3	490.75	5.1	489.02	488.50	4.2	2,685	0.15%
2024/11/07	8.4	489.18	7.2	491.58	495.00	1.2	2,741	0.04%
2024/11/06	2.4	495.16	2.5	498.02	495.50	0	2,727	0.00%
2024/11/05	5.5	489.44	2	492.00	489.50	3.5	2,844	0.12%
2024/11/04	5.6	493.95	3	493.17	492.50	2.6	2,937	0.09%
2024/11/01	5.3	495.06	1	498.07	501.00	4.3	3,032	0.14%
2024/10/30	3.1	502.84	1	509.00	503.00	2.1	3,049	0.07%
2024/10/29	6.3	502.62	0	504.00	504.00	6.3	3,076	0.20%
2024/10/28	0	514.00	0	0.00	515.00	0	3,089	0.00%
2024/10/25	2.2	514.09	0	0.00	514.00	2.2	3,146	0.07%
2024/10/24	2.5	516.80	0	0.00	517.00	2.5	3,177	0.08%
2024/10/23	4.4	518.50	0.1	526.73	518.00	4.4	3,231	0.14%
2024/10/22	6.3	520.20	2	523.00	525.00	4.3	3,251	0.13%
2024/10/21	2	531.00	14.6	532.58	533.00	-12.6	3,291	-0.38%
2024/10/18	2.2	522.11	0.2	525.00	523.00	2	3,295	0.06%
2024/10/17	2	524.00	2.5	523.32	523.00	-0.5	3,356	-0.01%
2024/10/16	0	518.00	6.1	521.47	521.00	-6.1	3,387	-0.18%
2024/10/15	2	514.54	0	0.00	513.00	2	3,387	0.06%
2024/10/14	0.2	516.00	1	517.00	519.00	-0.8	3,430	-0.02%
2024/10/11	3.2	509.05	1.1	511.04	511.00	2	3,491	0.06%
2024/10/09	0.1	512.23	2.3	514.87	510.00	-2.2	3,538	-0.06%
2024/10/08	1.1	506.84	2	503.07	509.00	-0.9	3,659	-0.02%
2024/10/07	13.8	513.51	3	514.02	510.00	10.8	3,702	0.29%
2024/10/04	2	514.08	4	521.49	524.00	-2	3,676	-0.05%
2024/10/01	0.1	521.47	7	520.57	517.00	-6.9	3,662	-0.19%
2024/09/30	8	516.63	4	519.50	518.00	4	3,739	0.11%
2024/09/27	1.3	523.58	0.1	523.07	510.00	1.2	3,824	0.03%
2024/09/26	1.1	523.17	5	522.20	523.00	-3.9	3,921	-0.10%
2024/09/25	5.1	518.34	1	527.93	514.00	4.1	3,961	0.10%
2024/09/24	3	519.00	3	520.32	519.00	0	3,975	0.00%
2024/09/23	0	0.00	2	519.50	522.00	-2	4,002	-0.05%
2024/09/20	0.3	515.00	0	516.00	509.00	0.3	4,060	0.01%
2024/09/19	0.3	509.96	3.1	510.41	506.00	-2.8	4,085	-0.07%
2024/09/18	14.3	509.88	0	503.00	499.50	14.3	4,118	0.35%
2024/09/16	0.1	526.50	1	529.01	532.00	-0.9	4,086	-0.02%
2024/09/13	0	0.00	0	533.00	534.00	0	4,115	0.00%
2024/09/12	3.1	534.33	0	535.94	533.00	3	4,178	0.07%
2024/09/11	0.1	525.38	1.7	531.83	534.00	-1.5	4,211	-0.04%
2024/09/10	0	0.00	6.1	524.63	523.00	-6.1	4,217	-0.14%
2024/09/09	4	516.01	1.2	521.58	518.00	2.8	4,223	0.07%
2024/09/06	6	519.33	3	523.33	526.00	3	4,244	0.07%
2024/09/05	2.3	519.62	0.3	522.00	519.00	2	4,284	0.05%
2024/09/04	13.3	519.90	18.1	510.02	521.00	-4.8	4,302	-0.11%
2024/09/03	5.2	535.24	1.2	536.96	532.00	4	4,245	0.09%
2024/09/02	1.1	537.19	1.1	538.06	540.00	0	4,267	0.00%
2024/08/30	12	545.33	8.2	549.49	540.00	3.8	4,319	0.09%
2024/08/29	5.3	550.90	8.1	544.18	551.00	-2.8	4,387	-0.06%
2024/08/28	1.1	544.75	0.2	545.42	541.00	0.9	4,454	0.02%
2024/08/27	3.1	543.31	2.3	545.13	547.00	0.8	4,606	0.02%
2024/08/26	1.4	549.93	0	548.00	549.00	1.4	4,693	0.03%
2024/08/23	2	541.99	2	542.50	547.00	0	4,776	0.00%
2024/08/22	0.1	547.83	10	546.60	549.00	-9.9	4,914	-0.20%
2024/08/21	5.1	543.46	1	545.07	545.00	4.1	5,064	0.08%
2024/08/20	1	549.00	1.9	548.67	552.00	-0.9	5,143	-0.02%
2024/08/19	3.1	539.82	15.7	540.31	547.00	-12.6	5,230	-0.24%
2024/08/16	1.3	532.59	10	533.00	533.00	-8.7	5,281	-0.17%
2024/08/15	0.1	528.50	1.1	530.62	527.00	-1	5,315	-0.02%
2024/08/14	3.4	528.06	2.1	528.01	529.00	1.3	5,383	0.02%
2024/08/13	1.2	525.89	2.2	528.81	525.00	-1	5,410	-0.02%
2024/08/12	4.4	524.70	4	525.74	525.00	0.4	5,422	0.01%
2024/08/09	6.2	508.99	3.5	509.16	506.00	2.7	5,448	0.05%
2024/08/08	3.3	488.30	3.3	495.36	495.50	0	5,458	0.00%
2024/08/07	24.6	489.72	12	493.64	495.50	12.6	5,509	0.23%
2024/08/06	4.4	500.10	6.3	499.33	499.50	-1.8	5,467	-0.03%
2024/08/05	10.7	490.92	33.4	498.49	490.00	-22.8	5,464	-0.42%
2024/08/02	4.7	522.78	4.1	522.24	521.00	0.6	5,526	0.01%
2024/08/01	2.3	533.94	1	536.00	536.00	1.3	5,503	0.02%
2024/07/31	4.8	520.54	1.1	526.36	523.00	3.7	5,511	0.07%
2024/07/30	0.4	527.23	1.1	529.36	531.00	-0.8	5,514	-0.01%
2024/07/29	3.2	532.89	1.2	532.63	530.00	2	5,511	0.04%
2024/07/26	6.7	540.06	4.4	538.84	544.00	2.3	5,515	0.04%
2024/07/23	1.4	535.95	3.3	538.97	541.00	-1.9	5,529	-0.04%
2024/07/22	4.5	530.25	3.1	531.07	524.00	1.4	5,539	0.02%
2024/07/19	5.3	547.23	3.1	543.75	543.00	2.3	5,513	0.04%
2024/07/18	6.7	544.88	9.6	544.93	554.00	-2.9	5,526	-0.05%
2024/07/17	8.5	556.86	2.6	556.13	554.00	6	5,483	0.11%
2024/07/16	6.4	560.46	4.1	556.42	558.00	2.3	5,520	0.04%
2024/07/15	10	563.60	3.2	564.63	563.00	6.8	5,583	0.12%
2024/07/12	9.8	568.69	2.8	568.57	567.00	7	5,569	0.13%
2024/07/11	13.6	579.89	4.1	581.29	579.00	9.5	5,560	0.17%
2024/07/10	38.3	572.36	4.1	576.22	570.00	34.2	5,582	0.61%
2024/07/09	24.1	604.73	3.7	606.96	604.00	20.5	5,500	0.37%
2024/07/08	7.5	611.48	10.3	613.32	612.00	-2.7	5,549	-0.05%
2024/07/05	1	619.00	6.3	620.15	618.00	-5.3	5,550	-0.09%
2024/07/04	2.4	612.41	7	615.72	620.00	-4.6	5,593	-0.08%
2024/07/03	9.2	613.43	4.1	617.22	619.00	5.1	5,556	0.09%
2024/07/02	1.5	620.33	7.8	624.95	624.00	-6.3	5,476	-0.12%
2024/07/01	0.2	616.24	13.1	618.36	620.00	-13	5,376	-0.24%
2024/06/28	2.2	607.04	1.1	608.19	606.00	1.1	5,325	0.02%
2024/06/27	8.4	603.98	6.5	606.00	606.00	1.9	5,333	0.04%
2024/06/26	13.9	598.97	14.1	604.77	613.00	-0.2	5,401	0.00%
2024/06/25	12.9	606.59	0	607.00	604.00	12.8	5,353	0.24%
2024/06/24	7.2	607.95	9.5	609.89	617.00	-2.3	5,337	-0.04%
2024/06/21	3.7	613.98	5.1	616.20	618.00	-1.4	5,316	-0.03%
2024/06/20	15.4	618.11	7.1	619.16	619.00	8.3	5,312	0.16%
2024/06/19	2.3	623.76	9.3	625.24	629.00	-7.1	5,276	-0.13%
2024/06/18	1.8	621.11	4.4	624.97	617.00	-2.6	5,261	-0.05%
2024/06/17	3	618.00	3.6	617.98	622.00	-0.6	5,317	-0.01%
2024/06/14	0.3	613.00	12.3	612.88	614.00	-12	5,385	-0.22%
2024/06/13	7.2	611.09	6	610.83	608.00	1.2	5,525	0.02%
2024/06/12	5.1	595.13	9.3	606.37	607.00	-4.2	5,510	-0.08%
2024/06/11	6.3	596.13	0	0.00	595.00	6.3	5,531	0.11%
2024/06/07	1	602.01	9.5	604.13	606.00	-8.5	5,575	-0.15%
2024/06/06	7.1	601.31	0.4	606.25	606.00	6.7	5,605	0.12%
2024/06/05	6.1	600.05	19.2	605.77	605.00	-13.1	5,636	-0.23%
2024/06/04	4.6	593.78	1.1	601.63	595.00	3.5	5,793	0.06%
2024/06/03	9.5	597.21	6	595.84	598.00	3.5	5,798	0.06%
2024/05/31	17	601.75	3.3	599.12	593.00	13.7	5,784	0.24%
2024/05/30	8.5	606.87	1	612.83	605.00	7.5	5,671	0.13%
2024/05/29	16.2	616.49	3.4	619.75	611.00	12.8	5,671	0.23%
2024/05/28	7.2	614.00	19.4	626.86	623.00	-12.2	5,670	-0.21%
2024/05/27	13.5	615.06	26.3	621.82	607.00	-12.8	5,627	-0.23%
2024/05/24	6.1	615.02	2.2	612.62	610.00	3.9	5,658	0.07%
2024/05/23	13.2	615.00	4	617.38	624.00	9.3	5,603	0.17%
2024/05/22	6.5	608.14	26.4	612.18	614.00	-19.9	5,580	-0.36%
2024/05/21	6.3	607.44	5.1	609.78	606.00	1.2	5,609	0.02%
2024/05/20	7.3	605.09	8.9	607.25	612.00	-1.6	5,647	-0.03%
2024/05/17	1.4	593.42	7.6	598.55	603.00	-6.2	5,852	-0.11%
2024/05/16	4.2	587.55	7.1	589.93	591.00	-2.9	6,010	-0.05%
2024/05/15	10.6	579.75	6.2	579.44	579.00	4.3	6,020	0.07%
2024/05/14	8.8	580.89	2	580.50	583.00	6.8	6,056	0.11%
2024/05/13	7.1	582.07	0	584.00	587.00	7.1	6,074	0.12%
2024/05/10	13.6	590.93	4.2	589.99	588.00	9.4	6,008	0.16%
2024/05/09	13.2	594.41	4.1	594.59	592.00	9.2	5,943	0.15%
2024/05/08	14.4	603.21	4.3	604.33	605.00	10.1	5,888	0.17%
2024/05/07	1	639.00	3.4	641.28	640.00	-2.4	5,759	-0.04%
2024/05/06	4.3	639.85	7.8	637.89	635.00	-3.5	5,729	-0.06%
2024/05/03	2.1	632.91	0.8	628.32	634.00	1.3	5,730	0.02%
2024/05/02	0.2	618.90	1.1	608.48	616.00	-0.8	5,686	-0.01%
2024/04/30	0	0.00	0.1	618.04	618.00	-0.1	5,640	0.00%
2024/04/29	0.1	617.85	4.4	614.28	625.00	-4.3	5,641	-0.08%
2024/04/26	3.1	606.46	14.2	607.30	603.00	-11.1	5,594	-0.20%
2024/04/25	2.3	600.65	0	599.00	597.00	2.3	5,590	0.04%
2024/04/24	3.3	591.07	3.1	595.03	601.00	0.3	5,585	0.00%
2024/04/23	1.6	584.22	2	579.48	583.00	-0.4	5,663	-0.01%
2024/04/22	1.2	580.30	0.5	577.00	574.00	0.7	5,682	0.01%
2024/04/19	15.2	592.55	3.4	598.01	588.00	11.8	5,753	0.21%
2024/04/18	1	623.00	7.5	619.28	615.00	-6.5	5,712	-0.11%
2024/04/17	5.1	616.44	12.5	615.33	621.00	-7.5	5,682	-0.13%
2024/04/16	11	607.81	6.3	606.25	602.00	4.7	5,653	0.08%
2024/04/15	3.2	621.20	5	622.59	618.00	-1.9	5,615	-0.03%
2024/04/12	4.5	629.60	25	626.50	630.00	-20.6	5,612	-0.37%
2024/04/11	12.9	604.16	5.1	608.78	615.00	7.9	5,546	0.14%
2024/04/10	6	609.66	18	609.16	606.00	-12	5,528	-0.22%
2024/04/09	2	595.47	8	595.37	596.00	-6	5,510	-0.11%
2024/04/08	1	594.00	1.2	598.33	591.00	-0.2	5,484	0.00%
2024/04/03	1	592.00	2.1	592.01	596.00	-1.1	5,469	-0.02%
2024/04/02	2	591.51	2.1	594.48	594.00	-0.1	5,465	0.00%
2024/04/01	7.5	592.60	2.1	593.97	589.00	5.4	5,470	0.10%
2024/03/29	4.1	599.54	28.6	604.59	604.00	-24.5	5,439	-0.45%
2024/03/28	0.6	589.16	0.2	591.37	589.00	0.4	5,347	0.01%
2024/03/27	2.2	590.25	11.1	590.82	591.00	-8.8	5,350	-0.16%
2024/03/26	11.9	580.21	3.2	579.93	583.00	8.7	5,435	0.16%
2024/03/25	8	586.88	0	0.00	589.00	8	5,432	0.15%
2024/03/22	8.3	587.72	3	592.00	594.00	5.3	5,462	0.10%
2024/03/21	12.1	595.34	1.1	596.99	596.00	10.9	5,462	0.20%
2024/03/20	9.2	607.39	11.5	608.79	595.00	-2.3	5,459	-0.04%
2024/03/19	10.2	595.02	6.5	597.34	596.00	3.8	5,427	0.07%
2024/03/18	12.1	594.19	28.6	599.80	605.00	-16.5	5,375	-0.31%
2024/03/15	7.3	572.93	4	574.52	570.00	3.3	5,260	0.06%
2024/03/14	7.2	574.43	9.3	577.52	576.00	-2.1	5,232	-0.04%
2024/03/13	7	584.87	3.2	587.03	584.00	3.8	5,167	0.07%
2024/03/12	2	587.01	2	591.03	594.00	0	5,090	0.00%
2024/03/11	12.8	582.03	5	584.00	582.00	7.8	5,075	0.15%
2024/03/08	36.8	612.10	25.4	606.50	592.00	11.4	5,034	0.23%
2024/03/07	4.5	595.02	6.5	594.70	598.00	-1.9	4,848	-0.04%
2024/03/06	13.4	587.37	10.1	591.42	594.00	3.3	4,762	0.07%
2024/03/05	3.1	592.70	2	591.51	593.00	1.1	4,723	0.02%
2024/03/04	9.6	592.34	2	593.52	592.00	7.6	4,737	0.16%
2024/03/01	18.1	605.91	12.2	610.33	599.00	6	4,684	0.13%
2024/02/29	3.3	596.85	4.1	604.51	601.00	-0.8	4,678	-0.02%
2024/02/27	14.3	602.16	42.2	605.27	605.00	-27.9	4,587	-0.61%
2024/02/26	5	584.82	5.1	583.00	584.00	-0.1	4,417	0.00%
2024/02/23	13.3	587.62	12.2	588.52	580.00	1.1	4,406	0.03%
2024/02/22	14.4	581.75	7.9	580.08	584.00	6.5	4,351	0.15%
2024/02/21	13	570.71	7.6	571.41	569.00	5.4	4,296	0.13%
2024/02/20	15.2	592.26	29.6	595.76	587.00	-14.4	4,234	-0.34%
2024/02/19	6.1	541.30	21.4	534.13	550.00	-15.3	4,004	-0.38%
2024/02/16	2.1	509.02	5.3	511.34	514.00	-3.1	3,854	-0.08%
2024/02/15	6.5	502.56	5.1	504.49	506.00	1.4	3,843	0.04%
2024/02/05	21.6	497.67	11.1	499.84	506.00	10.5	3,779	0.28%
2024/02/02	0	514.05	0.2	515.49	515.00	-0.2	3,707	0.00%
2024/02/01	0.1	511.69	4.1	514.98	515.00	-3.9	3,753	-0.10%
2024/01/31	3	506.34	7	509.85	511.00	-4	3,915	-0.10%
2024/01/30	18.3	510.82	0.1	512.00	508.00	18.2	3,942	0.46%
2024/01/29	1.1	519.88	1	519.02	520.00	0	3,997	0.00%
2024/01/26	4.2	518.47	4	518.50	520.00	0.2	4,039	0.01%
2024/01/25	0	525.00	4	525.49	528.00	-4	4,121	-0.10%
2024/01/24	0	523.00	3.2	523.69	526.00	-3.2	4,273	-0.07%
2024/01/23	3	522.99	3.3	522.09	523.00	-0.3	4,352	-0.01%
2024/01/22	3.1	515.97	3.1	517.60	518.00	-0.1	4,469	0.00%
2024/01/19	9	513.45	8	512.51	515.00	1	4,453	0.02%
2024/01/18	8	511.13	9.3	507.05	513.00	-1.3	4,453	-0.03%
2024/01/17	12.7	512.16	10	513.50	511.00	2.7	4,449	0.06%
2024/01/16	7.2	533.92	3.3	532.88	533.00	3.9	4,326	0.09%
2024/01/15	13.1	530.06	22.4	528.55	534.00	-9.3	4,300	-0.22%
2024/01/12	0	505.00	7.2	509.11	510.00	-7.2	4,195	-0.17%
2024/01/11	1	501.02	0.4	501.00	502.00	0.6	4,163	0.01%
2024/01/10	0.1	500.00	2	499.00	502.00	-2	4,206	-0.05%
2024/01/09	1.3	500.79	2.1	499.14	500.00	-0.8	4,215	-0.02%
2024/01/08	1.2	498.25	17.7	500.01	500.00	-16.5	4,202	-0.39%
2024/01/05	4.2	490.77	3	489.50	490.00	1.2	4,174	0.03%
2024/01/04	2.2	496.62	3	494.34	495.00	-0.9	4,149	-0.02%
2024/01/03	6	500.48	0	503.00	499.50	5.9	4,169	0.14%
2024/01/02	1.2	508.21	0.1	511.00	510.00	1	4,174	0.02%
2023/12/29	1.1	515.70	4	515.24	517.00	-2.9	4,184	-0.07%
2023/12/28	3.1	510.00	1.2	510.00	510.00	1.9	4,190	0.04%
2023/12/27	0.2	508.90	2.2	508.19	511.00	-2	4,209	-0.05%
2023/12/26	2.2	508.85	1	510.00	510.00	1.2	4,208	0.03%
2023/12/25	0.1	501.02	0	0.00	504.00	0.1	4,266	0.00%
2023/12/22	2.5	500.92	8.2	500.55	506.00	-5.7	4,297	-0.13%
2023/12/21	7.8	497.87	5.1	501.26	494.50	2.7	4,277	0.06%
2023/12/20	1	512.00	6	512.83	514.00	-5	4,182	-0.12%
2023/12/19	2	509.50	1.1	510.10	510.00	1	4,139	0.02%
2023/12/18	3	517.68	6	518.51	519.00	-3	4,103	-0.07%
2023/12/15	3.1	516.00	1.4	516.29	515.00	1.7	4,107	0.04%
2023/12/14	3.6	510.15	2.4	515.00	516.00	1.2	4,117	0.03%
2023/12/13	2	515.49	1.5	514.58	517.00	0.5	4,121	0.01%
2023/12/12	2.1	512.42	4.2	512.49	514.00	-2.1	4,211	-0.05%
2023/12/11	1	509.94	1.1	509.81	510.00	0	4,255	0.00%
2023/12/08	1.3	509.83	4	510.00	508.00	-2.8	4,290	-0.06%
2023/12/07	0.1	508.00	3.8	508.13	509.00	-3.7	4,317	-0.09%
2023/12/06	0	0.00	3.1	508.35	511.00	-3.1	4,337	-0.07%
2023/12/05	1.1	502.97	0.6	503.00	503.00	0.5	4,352	0.01%
2023/12/04	0.1	510.17	0	512.00	514.00	0	4,355	0.00%
2023/12/01	1.2	510.82	1.2	510.84	510.00	0	4,355	0.00%
2023/11/30	0.1	510.92	1	509.98	511.00	-0.9	4,405	-0.02%
2023/11/29	6	510.34	11.9	511.67	512.00	-5.9	4,390	-0.13%
2023/11/28	3.1	501.68	1.1	502.98	502.00	2	4,341	0.05%
2023/11/27	4.2	509.84	10.3	511.05	503.00	-6.1	4,321	-0.14%
2023/11/24	1.1	499.97	2.5	499.44	500.00	-1.4	4,229	-0.03%
2023/11/23	3	498.45	6	496.92	496.00	-3	4,216	-0.07%
2023/11/22	1	498.49	3.8	496.50	499.00	-2.8	4,209	-0.07%
2023/11/21	3.1	494.17	8.3	496.23	492.50	-5.2	4,203	-0.12%
2023/11/20	7	491.50	6.3	497.34	491.50	0.7	4,188	0.02%
2023/11/17	3.2	494.91	7.3	491.45	495.00	-4.2	4,146	-0.10%
2023/11/16	5.1	485.15	5	481.61	485.00	0.1	4,126	0.00%
2023/11/15	5	493.90	11.2	495.44	491.50	-6.2	4,129	-0.15%
2023/11/14	4.1	490.08	14.5	490.11	489.00	-10.5	4,123	-0.25%
2023/11/13	8.1	488.05	25.6	490.07	487.50	-17.6	4,126	-0.43%
2023/11/10	2.3	479.51	8.4	480.86	481.50	-6.1	4,149	-0.15%
2023/11/09	9.2	483.60	13.1	484.42	483.00	-3.9	4,136	-0.09%
2023/11/08	25.4	475.07	6.4	478.71	477.50	19	4,101	0.46%
2023/11/07	11.3	496.04	18	498.26	499.00	-6.6	3,946	-0.17%
2023/11/06	20.3	492.36	28.3	493.54	496.00	-8.1	3,928	-0.21%
2023/11/03	5.1	480.77	9.4	481.91	478.00	-4.4	3,984	-0.11%
2023/11/02	12.3	480.71	20.6	479.37	485.00	-8.4	3,998	-0.21%
2023/11/01	14.4	466.00	43.6	468.17	470.00	-29.2	3,903	-0.75%
2023/10/31	7	455.14	5.5	456.45	454.50	1.5	3,765	0.04%
2023/10/30	16.4	450.60	24.9	450.87	452.00	-8.5	3,723	-0.23%
2023/10/27	1	429.50	0	0.00	432.00	1	3,656	0.03%
2023/10/26	5.2	427.64	1.4	431.47	429.50	3.9	3,737	0.10%
2023/10/25	4.2	436.34	10	438.59	435.50	-5.8	3,729	-0.16%
2023/10/24	1.2	428.28	0.2	430.00	429.50	1	3,730	0.03%
2023/10/23	7.1	431.85	2	442.40	430.50	5	3,741	0.13%
2023/10/20	1.2	437.29	6.3	440.25	440.00	-5.1	3,732	-0.14%
2023/10/19	9.7	438.33	13	438.46	438.50	-3.3	3,726	-0.09%
2023/10/18	10.1	435.97	16.1	434.28	436.00	-6	3,727	-0.16%
2023/10/17	0.1	429.54	1	432.00	430.00	-0.9	3,696	-0.02%
2023/10/16	3.1	429.04	1	429.50	431.50	2.1	3,725	0.06%
2023/10/13	0	435.17	1	436.50	436.50	-1	3,751	-0.03%
2023/10/12	4	431.01	0	0.00	432.00	4	3,779	0.11%
2023/10/11	13	438.50	25	436.68	437.00	-12	3,800	-0.32%
2023/10/06	16.1	431.92	2	432.75	431.50	14.1	3,805	0.37%
2023/10/05	4.1	439.01	7.1	440.49	440.50	-3.1	3,818	-0.08%
2023/10/04	1	425.60	1	433.00	431.50	0	3,940	0.00%
2023/10/03	2	432.99	5.1	436.28	431.00	-3.1	4,018	-0.08%
2023/10/02	3	423.33	1	427.00	428.00	2	4,057	0.05%
2023/09/28	7.3	422.51	0	0.00	423.00	7.3	4,132	0.18%
2023/09/27	4.1	424.15	0	0.00	429.50	4.1	4,124	0.10%
2023/09/26	5.2	429.78	2	427.31	427.00	3.2	4,171	0.08%
2023/09/25	5	437.01	0	439.00	440.00	5	4,230	0.12%
2023/09/22	0.1	433.50	0	435.06	437.50	0	4,408	0.00%
2023/09/21	1	432.41	24	428.31	433.00	-23	4,432	-0.52%
2023/09/20	4.1	437.67	3.7	434.67	431.50	0.4	4,435	0.01%
2023/09/19	0.1	441.97	0.3	442.24	445.50	-0.2	4,420	0.00%
2023/09/18	6.4	453.58	3	456.00	447.50	3.4	4,366	0.08%
2023/09/15	1.2	455.63	12.6	460.05	464.00	-11.4	4,354	-0.26%
2023/09/14	10.1	449.19	21.1	448.78	449.50	-11	4,251	-0.26%
2023/09/13	0	0.00	4.1	437.41	438.50	-4.1	4,220	-0.10%
2023/09/12	2	430.26	1.3	432.37	434.00	0.7	4,251	0.02%
2023/09/11	0	429.00	1.2	431.17	428.50	-1.2	4,290	-0.03%
2023/09/08	0.3	422.23	8.3	424.11	427.50	-8	4,306	-0.19%
2023/09/07	2	427.00	9.5	426.35	427.00	-7.5	4,318	-0.17%
2023/09/06	6	423.17	3.2	424.55	425.00	2.8	4,323	0.06%
2023/09/05	6	412.85	3	419.17	422.00	3	4,359	0.07%
2023/09/04	3	411.50	5.2	411.41	410.50	-2.2	4,345	-0.05%
2023/09/01	1.2	401.25	4	403.50	403.00	-2.8	4,384	-0.06%
2023/08/31	5.5	402.27	2.1	399.92	399.50	3.4	4,409	0.08%
2023/08/30	2.2	396.45	3.2	397.31	397.00	-1	4,432	-0.02%
2023/08/29	0	0.00	0.1	395.50	395.50	-0.1	4,477	0.00%
2023/08/28	4	394.01	2.1	394.52	393.50	1.9	4,499	0.04%
2023/08/25	4.3	390.98	4	392.38	392.50	0.3	4,561	0.01%
2023/08/24	2.1	390.53	2.4	389.17	390.00	-0.3	4,589	-0.01%
2023/08/23	0	384.00	3	385.50	385.00	-3	4,611	-0.07%
2023/08/22	4.6	383.87	3.4	383.35	382.50	1.2	4,647	0.03%
2023/08/21	3.6	382.21	1	381.01	381.50	2.6	4,705	0.06%
2023/08/18	0.1	387.93	1	387.00	386.00	-0.9	4,698	-0.02%
2023/08/17	13.1	384.56	13	385.92	388.50	0.1	4,666	0.00%
2023/08/16	4.4	386.11	0.2	389.37	389.50	4.2	4,668	0.09%
2023/08/15	2.2	390.19	2.1	391.54	390.00	0.1	4,641	0.00%
2023/08/14	7.6	389.61	1	388.12	390.50	6.6	4,662	0.14%
2023/08/11	3	393.68	5	397.50	395.00	-2	4,734	-0.04%
2023/08/10	7.3	395.09	2.2	394.85	393.50	5.1	4,734	0.11%
2023/08/09	15.9	398.66	10.1	401.94	397.00	5.9	4,776	0.12%
2023/08/08	7.1	421.37	11.3	419.51	417.50	-4.1	4,665	-0.09%
2023/08/07	3.1	426.43	9	423.22	427.50	-6	4,666	-0.13%
2023/08/04	5.1	426.53	1.1	427.14	425.00	4	4,827	0.08%
2023/08/02	6.1	433.38	11.9	433.74	432.00	-5.8	4,873	-0.12%
2023/08/01	20.2	437.02	11.1	434.91	437.00	9	4,858	0.19%
2023/07/31	3.1	427.48	9.5	429.72	424.00	-6.4	4,766	-0.14%
2023/07/28	3	414.01	2	415.74	416.50	1	4,695	0.02%
2023/07/27	2.3	407.18	3	412.33	415.00	-0.7	4,685	-0.02%
2023/07/26	1	408.00	1	408.00	406.50	0	4,686	0.00%
2023/07/25	1.2	409.21	3	410.33	408.00	-1.8	4,725	-0.04%
2023/07/24	2	406.50	3.5	409.57	405.50	-1.5	4,766	-0.03%
2023/07/21	4.1	403.65	2	406.96	408.00	2.1	4,817	0.04%
2023/07/20	0.2	408.87	0.2	405.71	409.50	0	4,892	0.00%
2023/07/19	2.6	410.17	2.3	412.84	404.50	0.3	4,897	0.01%
2023/07/18	4.4	411.17	8.1	410.99	410.00	-3.8	4,879	-0.08%
2023/07/17	1.3	405.77	0	0.00	406.00	1.3	4,856	0.03%
2023/07/14	4.9	409.40	13	406.88	409.00	-8.1	4,847	-0.17%
2023/07/13	2.4	397.66	7.1	399.31	399.00	-4.6	4,821	-0.10%
2023/07/12	6.9	393.21	1	393.99	394.50	5.9	4,776	0.12%
2023/07/11	52.1	399.12	11	401.86	397.00	41.1	4,752	0.87%
2023/07/10	9.4	433.62	18.1	435.49	430.50	-8.7	4,636	-0.19%
2023/07/07	14.2	431.00	31.3	435.86	435.50	-17.1	4,596	-0.37%
2023/07/06	9.1	434.82	2.1	434.93	435.50	7	4,631	0.15%
2023/07/05	13	440.77	11.1	438.73	438.50	1.9	4,588	0.04%
2023/07/04	14	435.83	14.6	435.20	440.50	-0.5	4,554	-0.01%
2023/07/03	16.8	421.69	13.3	425.47	425.00	3.4	4,576	0.08%
2023/06/30	31.1	430.88	11	427.91	426.50	20.1	4,613	0.43%
2023/06/29	1.1	457.57	5.2	458.46	456.00	-4.2	4,464	-0.09%
2023/06/28	3	455.51	9.3	457.69	459.00	-6.3	4,539	-0.14%
2023/06/27	3.1	454.80	1.1	455.30	452.00	1.9	4,546	0.04%
2023/06/26	2	452.00	0.1	452.81	450.00	2	4,538	0.04%
2023/06/21	7.2	445.62	6.8	445.92	450.00	0.4	4,571	0.01%
2023/06/20	7	452.07	9	451.17	449.00	-2	4,565	-0.04%
2023/06/19	10.2	454.58	2.6	455.53	455.00	7.6	4,597	0.16%
2023/06/16	2	454.00	5.4	458.90	458.00	-3.4	4,555	-0.08%
2023/06/15	5.9	451.32	1.2	449.47	450.00	4.6	4,510	0.10%
2023/06/14	1.2	460.66	0.1	461.88	460.50	1.1	4,536	0.02%
2023/06/13	1.1	466.45	7.6	463.12	466.50	-6.5	4,576	-0.14%
2023/06/12	3.3	460.81	5.6	458.69	455.00	-2.3	4,620	-0.05%
2023/06/09	0.2	461.33	7	463.92	463.00	-6.9	4,615	-0.15%
2023/06/08	1.3	450.95	3	453.49	455.50	-1.7	4,603	-0.04%
2023/06/07	6.2	454.43	5.5	453.29	456.00	0.7	4,617	0.02%
2023/06/06	1	441.00	4.4	441.12	444.50	-3.4	4,589	-0.07%
2023/06/05	1.1	440.24	7.5	437.95	438.00	-6.4	4,618	-0.14%
2023/06/02	2.1	429.71	2	430.49	431.00	0.1	4,652	0.00%
2023/06/01	1	420.00	3	422.00	424.00	-2	4,710	-0.04%
2023/05/31	0.1	426.00	3.7	425.49	425.50	-3.5	4,726	-0.07%
2023/05/30	1.3	422.50	0.5	420.89	423.50	0.8	4,722	0.02%
2023/05/29	1.1	424.56	3.3	422.70	423.50	-2.1	4,777	-0.04%
2023/05/26	2.1	416.83	3.2	419.00	416.50	-1.1	4,888	-0.02%
2023/05/25	1.3	416.28	10.2	416.92	414.00	-8.9	4,933	-0.18%
2023/05/24	2.2	402.59	16.2	405.77	407.50	-14	4,964	-0.28%
2023/05/23	9.3	407.58	2	407.00	409.00	7.3	5,055	0.15%
2023/05/22	12.3	412.55	2	410.25	408.00	10.3	5,111	0.20%
2023/05/19	10.3	408.79	9.2	407.03	407.00	1.1	5,133	0.02%
2023/05/18	3.2	407.27	3.1	406.84	407.50	0.1	5,180	0.00%
2023/05/17	11.4	401.29	3.1	400.29	400.50	8.3	5,247	0.16%
2023/05/16	22.2	407.09	5.5	407.28	406.00	16.7	5,300	0.32%
2023/05/15	9.2	399.97	4.3	400.25	400.50	4.9	5,331	0.09%
2023/05/12	7.1	409.67	6	411.25	411.00	1.1	5,327	0.02%
2023/05/11	12.2	419.89	1.1	419.99	415.50	11.2	5,384	0.21%
2023/05/10	20.2	434.53	23.5	433.98	424.00	-3.3	5,638	-0.06%
2023/05/09	8.4	419.96	2.4	417.44	417.00	6	5,570	0.11%
2023/05/08	8.1	431.56	1.1	432.91	429.00	7	5,560	0.13%
2023/05/05	0.1	426.57	3	427.33	428.00	-3	5,614	-0.05%
2023/05/04	2	422.02	1.1	424.45	423.00	1	5,719	0.02%
2023/05/03	1	422.03	1	424.00	426.50	0	5,811	0.00%
2023/05/02	1.1	425.11	1.1	427.99	425.50	0	5,948	0.00%
2023/04/28	5.9	416.61	6	418.25	418.50	-0.2	6,018	0.00%
2023/04/27	5.2	410.30	12	408.63	410.50	-6.8	5,989	-0.11%
2023/04/26	14.2	408.97	6.1	404.74	412.00	8.1	5,961	0.14%
2023/04/25	4.2	418.55	4.4	418.56	409.00	-0.1	5,953	0.00%
2023/04/24	0.1	440.66	1	432.31	438.50	-1	5,936	-0.02%
2023/04/21	1.1	444.95	3.1	440.83	436.00	-2	5,995	-0.03%
2023/04/20	3	446.50	11.1	447.48	445.00	-8.1	6,097	-0.13%
2023/04/19	4	450.75	5.2	451.71	450.00	-1.1	6,218	-0.02%
2023/04/18	12.1	453.28	3.3	454.39	451.00	8.8	6,330	0.14%
2023/04/17	2	457.00	1	457.96	458.00	1	6,416	0.02%
2023/04/14	8.2	456.31	14.2	458.57	459.00	-6	6,532	-0.09%
2023/04/13	0.1	451.00	5.2	452.61	450.00	-5.1	6,666	-0.08%
2023/04/12	5.4	456.68	9.6	456.70	455.50	-4.2	6,683	-0.06%
2023/04/11	6	458.49	11.8	460.67	463.50	-5.8	6,689	-0.09%
2023/04/10	4	448.13	6.7	447.31	447.50	-2.7	6,669	-0.04%
2023/04/07	7.1	439.12	14	439.86	439.00	-6.9	6,821	-0.10%
2023/04/06	16.2	436.18	16.1	437.65	435.50	0.1	6,817	0.00%
2023/03/31	11.5	428.60	9.1	428.61	431.50	2.4	6,737	0.04%
2023/03/30	3.3	413.93	5.2	415.59	415.00	-1.9	6,736	-0.03%
2023/03/29	11.6	414.70	6.4	414.01	414.00	5.2	6,812	0.08%
2023/03/28	2.2	427.48	10.7	427.04	425.50	-8.5	6,860	-0.12%
2023/03/27	6.6	432.41	3.1	431.22	430.50	3.5	7,005	0.05%
2023/03/24	10.1	435.64	14.3	435.50	436.50	-4.2	7,142	-0.06%
2023/03/23	11	430.91	2	433.23	433.00	9	7,147	0.13%
2023/03/22	7.1	432.14	9.1	432.95	430.50	-1.9	7,172	-0.03%
2023/03/21	4.3	432.28	5.5	430.74	429.00	-1.1	7,141	-0.02%
2023/03/20	3.1	432.35	7.1	433.27	430.00	-4	7,158	-0.06%
2023/03/17	13.1	427.26	37.1	426.42	434.50	-24	7,157	-0.34%
2023/03/16	4.5	411.04	7.5	412.89	417.50	-3	7,136	-0.04%
2023/03/15	23.1	427.24	14.6	427.05	418.00	8.6	7,188	0.12%
2023/03/14	8.1	422.30	13.1	421.58	420.00	-5	7,204	-0.07%
2023/03/13	8.3	421.06	5	420.39	428.00	3.3	7,234	0.05%
2023/03/10	6.4	423.46	24	424.64	424.00	-17.7	7,206	-0.25%
2023/03/09	6.3	429.19	5.2	429.92	428.00	1	7,205	0.01%
2023/03/08	17.3	424.55	2.4	426.56	429.50	14.9	7,242	0.21%
2023/03/07	6.2	426.08	6.4	425.90	430.50	-0.2	7,206	0.00%
2023/03/06	3.1	419.69	28.9	422.73	422.00	-25.8	7,140	-0.36%
2023/03/03	9.3	409.96	2.2	409.32	410.50	7.1	7,077	0.10%
2023/03/02	2.3	408.15	4.5	411.14	409.50	-2.2	7,084	-0.03%
2023/03/01	7	411.58	14.3	411.90	415.50	-7.3	7,055	-0.10%
2023/02/24	14.3	409.98	21.2	413.00	407.50	-6.9	7,012	-0.10%
2023/02/23	25.1	412.66	17.4	410.32	409.00	7.8	6,914	0.11%
2023/02/22	29.7	411.31	21.6	415.31	409.00	8.1	6,947	0.12%
2023/02/21	13.4	418.37	22	420.11	425.00	-8.7	6,990	-0.12%
2023/02/20	9.1	409.92	4.2	407.70	407.50	4.9	6,970	0.07%
2023/02/17	7.4	404.17	4.1	404.09	404.50	3.3	6,958	0.05%
2023/02/16	7.2	399.29	14.8	398.66	402.00	-7.6	6,993	-0.11%
2023/02/15	5.7	396.45	6.7	398.76	398.00	-1	7,132	-0.01%
2023/02/14	17.1	393.43	20.8	396.18	398.50	-3.7	7,327	-0.05%
2023/02/13	6.1	384.38	6.2	382.06	380.50	-0.1	7,330	0.00%
2023/02/10	4.3	382.62	2.2	381.67	383.50	2.1	7,378	0.03%
2023/02/09	10.2	386.01	12.3	385.55	381.50	-2	7,337	-0.03%
2023/02/08	15.3	385.35	19.6	388.62	390.00	-4.3	7,240	-0.06%
2023/02/07	7.7	363.87	9.1	364.00	364.00	-1.3	6,950	-0.02%
2023/02/06	15	362.03	9	357.90	356.00	6	6,844	0.09%
2023/02/03	4.4	360.35	1.2	362.01	363.00	3.2	6,795	0.05%
2023/02/02	12	360.58	9.6	360.78	361.00	2.4	6,735	0.04%
2023/02/01	5.1	356.90	1.2	359.23	353.50	3.9	6,685	0.06%
2023/01/31	9.2	359.12	13.7	359.18	355.00	-4.5	6,599	-0.07%
2023/01/30	15	355.35	34.4	352.35	351.00	-19.3	6,480	-0.30%
2023/01/17	2	346.50	4.1	347.47	348.00	-2.1	6,437	-0.03%
2023/01/16	5.1	346.08	8.8	345.73	345.00	-3.8	6,453	-0.06%
2023/01/13	0.8	344.17	3.2	345.03	346.00	-2.4	6,440	-0.04%
2023/01/12	20.3	346.39	19.4	346.71	344.50	0.9	6,422	0.01%
2023/01/11	10	349.50	10.1	349.84	350.50	-0.1	6,390	0.00%
2023/01/10	21	344.83	8	344.51	347.00	13	6,418	0.20%
2023/01/09	37	346.88	17.1	350.01	348.50	19.9	6,361	0.31%
2023/01/06	23.5	348.76	36.1	345.48	352.00	-12.6	6,281	-0.20%
2023/01/05	12	339.22	16.1	339.53	339.00	-4.1	6,188	-0.07%
2023/01/04	21.1	331.19	22.2	331.96	335.50	-1.1	6,155	-0.02%
2023/01/03	26	329.54	36.4	327.52	334.50	-10.4	6,088	-0.17%
2022/12/30	11.7	319.04	18.4	318.14	315.50	-6.7	5,950	-0.11%
2022/12/29	3.8	312.55	5.4	309.22	317.50	-1.6	5,941	-0.03%
2022/12/28	24.4	312.58	23.8	311.71	309.00	0.7	5,965	0.01%
2022/12/27	40.5	319.69	34.6	319.85	319.00	5.9	5,944	0.10%
2022/12/26	7.1	303.61	9.2	305.65	306.50	-2.1	5,770	-0.04%
2022/12/23	6.1	300.02	9	300.22	301.50	-2.9	5,794	-0.05%
2022/12/22	4	301.00	11.1	302.19	302.00	-7.1	5,818	-0.12%
2022/12/21	5.1	299.28	8	298.38	298.00	-2.9	5,778	-0.05%
2022/12/20	10.1	305.56	12.2	308.75	300.00	-2	5,698	-0.04%
2022/12/19	16	306.06	14	307.68	309.00	2	5,612	0.04%
2022/12/16	11.3	311.84	16.2	311.06	314.50	-4.9	5,454	-0.09%
2022/12/15	11.2	304.90	12.1	307.14	308.50	-1	5,383	-0.02%
2022/12/14	4	303.63	15.6	303.82	307.00	-11.6	5,387	-0.21%
2022/12/13	1.5	296.50	0	0.00	295.50	1.5	5,388	0.03%
2022/12/12	8.1	294.93	7	294.79	296.50	1.1	5,403	0.02%
2022/12/09	3.1	299.94	3	299.83	299.00	0.1	5,433	0.00%
2022/12/08	11.2	297.50	12	298.54	297.50	-0.8	5,426	-0.02%
2022/12/07	16	301.28	26.9	301.57	305.00	-10.8	5,379	-0.20%
2022/12/06	12.4	294.32	11.1	296.99	298.50	1.3	5,272	0.02%
2022/12/05	5.1	298.26	14.4	299.65	300.50	-9.3	5,206	-0.18%
2022/12/02	14.3	295.73	10	296.54	299.00	4.3	5,202	0.08%
2022/12/01	21.4	299.86	6.3	298.31	297.00	15.1	5,232	0.29%
2022/11/30	8.1	291.66	9	293.06	298.50	-0.9	5,189	-0.02%
2022/11/29	4.2	290.38	2.2	292.27	293.00	2	5,184	0.04%
2022/11/28	0.5	293.73	4	290.50	291.50	-3.5	5,198	-0.07%
2022/11/25	8.1	296.99	5.1	295.89	294.50	3	5,230	0.06%
2022/11/24	13.2	301.63	12.7	299.41	302.00	0.6	5,231	0.01%
2022/11/23	10.2	293.98	10	291.60	291.00	0.2	5,198	0.00%
2022/11/22	11	293.27	13.2	295.34	295.00	-2.2	5,191	-0.04%
2022/11/21	3.1	297.25	4.1	297.51	298.00	-1	5,174	-0.02%
2022/11/18	28.9	306.24	26.2	306.30	301.50	2.7	5,173	0.05%
2022/11/17	23.1	307.57	32.3	309.39	307.00	-9.2	5,084	-0.18%
2022/11/16	24.6	305.33	11	303.91	307.00	13.6	4,961	0.27%
2022/11/15	20.1	299.05	10.5	300.18	301.00	9.6	4,887	0.20%
2022/11/14	5.6	296.35	5.7	296.31	298.00	-0.1	4,889	0.00%
2022/11/11	27.5	303.86	31.5	302.03	298.00	-4	4,831	-0.08%
2022/11/10	37.7	289.37	35.2	288.44	290.00	2.5	4,679	0.05%
2022/11/09	7.1	278.69	29.3	279.91	285.00	-22.2	4,429	-0.50%
2022/11/08	24.8	262.01	19.8	263.42	259.50	5	4,338	0.11%
2022/11/07	7	254.85	9.7	255.26	255.50	-2.7	4,291	-0.06%
2022/11/04	4.1	247.41	7.5	246.95	247.50	-3.4	4,337	-0.08%
2022/11/03	1	243.00	1.1	243.07	245.00	0	4,413	0.00%
2022/11/02	6	245.75	4.3	245.58	246.00	1.8	4,451	0.04%
2022/11/01	4	243.50	2.2	242.87	243.50	1.9	4,585	0.04%
2022/10/31	3.1	237.95	7.5	240.05	241.00	-4.4	4,625	-0.09%
2022/10/28	7.1	233.67	7	233.57	237.00	0.1	4,686	0.00%
2022/10/27	1	239.00	3.1	240.81	241.00	-2.1	4,689	-0.04%
2022/10/26	2	236.24	3	238.50	235.00	-1	4,779	-0.02%
2022/10/25	6.3	239.45	6	237.92	235.50	0.3	4,815	0.01%
2022/10/24	13	250.69	8.2	248.75	246.00	4.8	4,810	0.10%
2022/10/21	4	246.88	2	247.75	246.00	2	4,818	0.04%
2022/10/20	6.1	241.99	7	242.79	245.50	-0.9	4,827	-0.02%
2022/10/19	3	244.17	10.1	245.69	244.00	-7.1	4,821	-0.15%
2022/10/18	6.6	245.99	1	242.54	243.00	5.6	4,795	0.12%
2022/10/17	9	242.78	14.4	243.51	249.00	-5.4	4,785	-0.11%
2022/10/14	20.1	241.72	17.1	242.76	242.50	3	4,779	0.06%
2022/10/13	3.2	236.48	4.4	236.04	233.00	-1.2	4,841	-0.02%
2022/10/12	7	236.77	7.3	238.00	237.00	-0.2	4,832	0.00%
2022/10/11	3.2	235.85	5	232.80	236.50	-1.8	4,808	-0.04%
2022/10/07	4.2	237.74	3.1	237.51	238.50	1.1	4,849	0.02%
2022/10/06	3.1	240.16	5.4	240.66	240.50	-2.3	4,901	-0.05%
2022/10/05	2.1	233.16	8.2	237.68	238.50	-6.1	4,951	-0.12%
2022/10/04	5	228.00	12.5	228.06	228.00	-7.5	5,121	-0.15%
2022/10/03	4.2	218.01	1.2	217.36	217.50	3	5,235	0.06%
2022/09/30	3.1	217.89	7.6	212.59	219.00	-4.6	5,390	-0.08%
2022/09/29	1.3	216.11	1	216.92	213.50	0.3	5,459	0.01%
2022/09/28	8.4	217.98	7.3	215.67	214.50	1.2	5,558	0.02%
2022/09/27	3.2	224.17	0.4	223.88	223.50	2.8	5,569	0.05%
2022/09/26	7.9	224.56	11.7	224.62	222.50	-3.7	5,645	-0.07%
2022/09/23	2.4	239.75	1.2	237.57	235.50	1.2	5,709	0.02%
2022/09/22	6.5	237.82	2.1	241.05	239.50	4.3	5,766	0.07%
2022/09/21	0.3	245.01	1.2	243.50	243.50	-0.9	5,768	-0.02%
2022/09/20	4.4	243.97	0	0.00	243.50	4.4	5,799	0.08%
2022/09/19	0.1	249.97	0	0.00	249.50	0.1	5,779	0.00%
2022/09/16	3.2	256.29	0	0.00	253.00	3.2	5,791	0.06%
2022/09/15	1	262.47	1	262.47	260.50	0	5,838	0.00%
2022/09/14	3.2	256.71	2	255.50	258.00	1.2	5,980	0.02%
2022/09/13	2.3	263.91	0.1	265.00	263.00	2.2	6,033	0.04%
2022/09/12	2	265.73	5.4	266.01	266.50	-3.3	6,114	-0.05%
2022/09/08	2.2	254.18	5	255.40	259.00	-2.8	6,200	-0.04%
2022/09/07	1.2	245.30	7.1	249.54	254.50	-6	6,170	-0.10%
2022/09/06	4.1	252.34	4	250.50	251.50	0.1	6,147	0.00%
2022/09/05	30.1	252.86	45	251.54	252.50	-14.9	6,168	-0.24%
2022/09/02	1.1	263.18	3.1	260.33	258.50	-2	6,149	-0.03%
2022/09/01	4.1	259.06	3	258.84	258.50	1.1	6,144	0.02%
2022/08/31	3.1	256.21	8.1	259.78	263.50	-5	6,149	-0.08%
2022/08/30	24.2	260.63	1	259.01	258.50	23.2	6,127	0.38%
2022/08/29	1.2	258.25	22.1	258.12	259.00	-21	6,137	-0.34%
2022/08/26	9.6	268.83	11.2	269.74	265.00	-1.6	6,134	-0.03%
2022/08/25	13.2	265.00	4	267.63	269.50	9.2	6,149	0.15%
2022/08/24	4	261.00	0	0.00	260.00	4	6,180	0.07%
2022/08/23	2.4	264.34	2.1	263.45	261.00	0.3	6,222	0.00%
2022/08/22	5.1	269.29	14	267.40	266.00	-9	6,246	-0.14%
2022/08/19	23.2	271.80	9.4	271.11	270.00	13.8	6,270	0.22%
2022/08/18	3.3	264.77	4	266.88	267.00	-0.7	6,240	-0.01%
2022/08/17	8.2	264.61	7	265.42	265.00	1.1	6,240	0.02%
2022/08/16	5.7	265.51	0.1	264.50	262.00	5.6	6,220	0.09%
2022/08/15	3.1	263.95	19.4	264.16	267.50	-16.3	6,238	-0.26%
2022/08/12	19.6	262.23	9.5	261.29	261.50	10.1	6,210	0.16%
2022/08/11	12.3	257.30	30.3	256.75	257.50	-18	6,208	-0.29%
2022/08/10	17.4	249.03	6	245.58	245.50	11.4	6,155	0.19%
2022/08/09	7.1	258.28	8.2	258.72	260.00	-1.2	6,106	-0.02%
2022/08/08	18	254.78	13.2	254.93	256.50	4.8	6,109	0.08%
2022/08/05	4.3	248.41	2.1	249.00	247.50	2.2	6,006	0.04%
2022/08/04	10.1	244.81	17.1	246.63	247.00	-7.1	6,022	-0.12%
2022/08/03	3.2	248.66	4.2	248.29	249.50	-1	5,979	-0.02%
2022/08/02	8.8	250.00	11	249.32	250.50	-2.2	6,017	-0.04%
2022/08/01	8.2	262.21	0	0.00	262.00	8.2	5,974	0.14%
2022/07/29	4	262.38	9	263.73	265.00	-5	5,970	-0.08%
2022/07/28	7.2	262.60	7.1	265.33	262.50	0.1	5,991	0.00%
2022/07/27	2.3	261.00	6	263.67	264.50	-3.7	6,037	-0.06%
2022/07/26	5.1	260.18	7.5	259.33	261.50	-2.4	6,058	-0.04%
2022/07/25	4	262.38	8.2	262.08	262.00	-4.2	6,210	-0.07%
2022/07/22	9.4	267.48	21.9	265.36	266.00	-12.6	6,278	-0.20%
2022/07/21	17.4	265.52	14.7	264.82	269.50	2.7	6,304	0.04%
2022/07/20	7.5	258.18	16.4	257.79	258.00	-9	6,263	-0.14%
2022/07/19	4.2	248.94	7.9	249.42	250.50	-3.7	6,205	-0.06%
2022/07/18	13.4	249.62	5.2	248.62	249.00	8.3	6,242	0.13%
2022/07/15	15.5	243.06	13.5	246.20	245.00	1.9	6,238	0.03%
2022/07/14	30.2	239.34	34.7	237.44	241.00	-4.6	6,162	-0.07%
2022/07/13	17.5	240.83	12.2	243.83	238.50	5.3	6,096	0.09%
2022/07/12	25.7	239.17	18.1	238.42	234.50	7.6	6,001	0.13%
2022/07/11	17.1	300.36	17.7	300.23	300.50	-0.6	5,766	-0.01%
2022/07/08	13.2	293.28	24.9	295.40	300.00	-11.7	5,643	-0.21%
2022/07/07	23.5	275.18	26.9	276.36	279.50	-3.4	5,501	-0.06%
2022/07/06	26.5	283.85	13.7	281.73	278.00	12.8	5,462	0.23%
2022/07/05	23.5	294.17	19.6	292.18	292.00	3.9	5,366	0.07%
2022/07/04	34.2	293.41	38.7	291.63	296.00	-4.5	5,317	-0.08%
2022/07/01	26.4	297.30	14.2	297.87	288.50	12.2	5,270	0.23%
2022/06/30	11.2	303.10	4.1	304.72	302.00	7.1	5,205	0.14%
2022/06/29	62.3	313.98	63.8	308.61	310.00	-1.5	5,131	-0.03%
2022/06/28	13.5	317.97	1	315.01	315.00	12.5	5,056	0.25%
2022/06/27	17.2	331.24	4.1	329.54	330.00	13.1	5,012	0.26%
2022/06/24	4.3	323.91	23	325.22	325.00	-18.7	4,996	-0.37%
2022/06/23	13.1	323.44	5.7	323.30	326.00	7.4	4,994	0.15%
2022/06/22	18.5	324.90	31.6	321.27	321.00	-13.1	4,929	-0.27%
2022/06/21	16.5	338.96	7.1	341.42	346.00	9.4	4,848	0.19%
2022/06/20	10.6	342.27	57.6	342.43	341.50	-47	4,829	-0.97%
2022/06/17	14.9	353.78	54.5	354.57	352.00	-39.6	4,866	-0.81%
2022/06/16	2.5	374.16	13	367.31	366.50	-10.6	4,825	-0.22%
2022/06/15	19.5	375.92	9	374.56	372.50	10.5	4,891	0.22%
2022/06/14	7.4	372.93	8.5	373.28	379.00	-1	4,930	-0.02%
2022/06/13	15.5	380.15	4.4	380.78	379.50	11.1	4,946	0.22%
2022/06/10	10.4	392.96	7	394.29	393.00	3.4	4,942	0.07%
2022/06/09	12.1	400.21	9.1	399.62	398.50	3.1	4,943	0.06%
2022/06/08	4.3	405.35	5	404.40	405.00	-0.8	4,933	-0.02%
2022/06/07	2.2	401.36	2	401.75	401.00	0.2	4,958	0.00%
2022/06/06	4.5	404.98	9.2	404.58	406.50	-4.8	4,962	-0.10%
2022/06/02	14.3	402.31	8.2	402.49	401.00	6.2	5,010	0.12%
2022/06/01	13.4	412.15	15.2	412.73	410.00	-1.8	5,027	-0.04%
2022/05/31	5.3	406.42	13.1	406.47	406.00	-7.9	4,975	-0.16%
2022/05/30	5.2	401.65	7	404.64	404.00	-1.8	4,964	-0.04%
2022/05/27	9	395.50	20.1	398.40	400.00	-11.1	4,966	-0.22%
2022/05/26	18.1	388.07	25.1	391.26	387.50	-7	5,021	-0.14%
2022/05/25	19	386.79	11.2	387.76	389.00	7.8	5,073	0.15%
2022/05/24	29.6	387.86	27.1	386.99	384.50	2.6	5,140	0.05%
2022/05/23	3.5	392.16	18	392.94	393.00	-14.5	5,219	-0.28%
2022/05/20	13.1	403.84	12	403.42	401.50	1.1	5,215	0.02%
2022/05/19	18.1	397.55	25	395.06	402.50	-6.9	5,238	-0.13%
2022/05/18	4.1	397.13	3	398.00	395.00	1.1	5,270	0.02%
2022/05/17	4.1	394.27	5.1	395.41	394.50	-1	5,313	-0.02%
2022/05/16	21.4	399.43	8.3	394.22	391.50	13.1	5,359	0.24%
2022/05/13	4.1	395.17	9.2	396.89	399.00	-5.1	5,369	-0.09%
2022/05/12	7.5	388.80	3.5	389.54	388.50	4	5,461	0.07%
2022/05/11	11	390.64	9.7	390.47	391.50	1.4	5,472	0.03%
2022/05/10	16.2	388.88	6.2	383.93	390.50	10	5,522	0.18%
2022/05/09	5.2	379.37	7.2	379.46	378.00	-2	5,541	-0.04%
2022/05/06	16.8	391.62	5	392.10	391.00	11.8	5,566	0.21%
2022/05/05	6.3	399.10	7.1	398.65	401.00	-0.8	5,606	-0.01%
2022/05/04	18.4	395.86	10	394.00	395.00	8.4	5,582	0.15%
2022/05/03	7	402.50	6.4	402.35	403.50	0.6	5,564	0.01%
2022/04/29	23	401.32	27.6	400.95	398.50	-4.6	5,587	-0.08%
2022/04/28	15	378.73	21	379.27	382.50	-6	5,432	-0.11%
2022/04/27	20.6	357.09	16.1	359.71	363.50	4.5	5,363	0.08%
2022/04/26	2.3	377.69	4.1	376.87	376.00	-1.8	5,269	-0.03%
2022/04/25	6.4	375.72	9.1	376.84	374.50	-2.7	5,290	-0.05%
2022/04/22	23.4	391.08	10	390.35	387.00	13.4	5,259	0.26%
2022/04/21	6.4	399.17	12	398.50	401.50	-5.7	5,238	-0.11%
2022/04/20	1.2	402.84	1	405.50	405.50	0.2	5,244	0.00%
2022/04/19	4.1	407.27	2	405.00	402.00	2.1	5,258	0.04%
2022/04/18	3.3	397.42	9	402.83	405.50	-5.7	5,292	-0.11%
2022/04/15	5.1	402.59	4	401.13	400.00	1.1	5,317	0.02%
2022/04/14	7.5	412.24	7.3	413.38	414.00	0.2	5,371	0.00%
2022/04/13	6.6	404.69	4.2	406.57	410.00	2.4	5,405	0.04%
2022/04/12	4.9	397.26	5.1	391.51	398.00	-0.1	5,451	0.00%
2022/04/11	9	393.86	3.2	397.34	390.50	5.8	5,427	0.11%
2022/04/08	3.4	401.35	1.5	401.92	403.00	1.9	5,410	0.03%
2022/04/07	6.4	404.20	8.7	404.71	400.00	-2.2	5,404	-0.04%
2022/04/06	7.6	415.89	13	417.69	415.00	-5.4	5,325	-0.10%
2022/04/01	1.2	425.02	0.1	425.08	427.50	1.2	5,285	0.02%
2022/03/31	4.4	426.56	1.2	429.49	426.50	3.2	5,291	0.06%
2022/03/30	8.3	428.60	22	426.25	424.50	-13.7	5,314	-0.26%
2022/03/29	12.7	421.19	12.4	423.12	420.50	0.3	5,349	0.00%
2022/03/28	15.9	422.31	9.2	425.29	425.00	6.7	5,374	0.12%
2022/03/25	4.3	438.14	9.9	438.04	435.50	-5.6	5,413	-0.10%
2022/03/24	22.6	434.11	10.1	434.57	434.50	12.5	5,471	0.23%
2022/03/23	8.2	441.66	15.1	441.47	445.00	-6.9	5,489	-0.13%
2022/03/22	35.5	437.75	27.1	435.78	434.50	8.4	5,583	0.15%
2022/03/21	19.9	451.03	3	452.17	450.50	16.9	5,504	0.31%
2022/03/18	6.4	460.30	3.3	461.77	456.50	3.1	5,507	0.06%
2022/03/17	8.3	466.78	19.2	465.66	467.00	-10.9	5,512	-0.20%
2022/03/16	13.1	454.51	5.1	451.11	452.50	8.1	5,483	0.15%
2022/03/15	9.6	454.04	20.1	459.36	451.50	-10.4	5,502	-0.19%
2022/03/14	13.1	461.68	1	461.00	463.00	12.1	5,586	0.22%
2022/03/11	4.1	467.14	5.3	464.23	466.50	-1.2	5,694	-0.02%
2022/03/10	7.7	463.58	8	465.69	468.00	-0.3	5,762	-0.01%
2022/03/09	5.5	454.19	1	453.00	452.50	4.5	5,797	0.08%
2022/03/08	1.4	454.04	6.2	450.59	452.50	-4.7	5,879	-0.08%
2022/03/07	5.5	459.22	7.7	459.15	456.50	-2.2	5,922	-0.04%
2022/03/04	3.6	475.40	4	476.38	474.00	-0.4	5,955	-0.01%
2022/03/03	9.8	481.29	8.2	482.31	480.00	1.5	6,025	0.03%
2022/03/02	9	476.40	7.2	476.42	477.00	1.8	6,075	0.03%
2022/03/01	12.5	476.87	17.2	474.32	481.00	-4.7	6,089	-0.08%
2022/02/25	2.8	458.44	3.1	460.95	456.50	-0.3	6,011	-0.01%
2022/02/24	10.7	459.80	18.1	457.04	456.00	-7.4	6,011	-0.12%
2022/02/23	16.8	464.56	14.8	462.70	463.50	2	5,972	0.03%
2022/02/22	11.2	449.81	17	450.97	452.00	-5.8	5,980	-0.10%
2022/02/21	15.6	450.93	9.4	448.85	453.50	6.2	6,063	0.10%
2022/02/18	50.8	443.41	49.1	444.67	446.50	1.7	6,256	0.03%
2022/02/17	19.7	451.28	19.2	451.24	450.50	0.5	6,281	0.01%
2022/02/16	20.4	456.14	15.2	458.82	456.00	5.2	6,399	0.08%
2022/02/15	18.9	455.06	5	455.40	453.00	13.9	6,411	0.22%
2022/02/14	12.8	453.28	6	453.75	454.50	6.8	6,404	0.11%
2022/02/11	11.3	464.89	22.3	464.46	468.00	-11	6,335	-0.17%
2022/02/10	35.6	467.08	14.3	467.12	467.00	21.3	6,390	0.33%
2022/02/09	14.2	461.69	21	461.55	462.00	-6.8	6,558	-0.10%
2022/02/08	19.3	454.61	5.9	454.80	453.00	13.4	6,812	0.20%
2022/02/07	45.9	459.49	8	460.37	456.50	37.9	6,762	0.56%
2022/01/26	17.5	472.56	12	474.42	471.00	5.5	6,701	0.08%
2022/01/25	24.4	478.06	25.1	475.25	473.00	-0.7	6,713	-0.01%
2022/01/24	14.3	484.25	14.4	485.30	490.50	-0.1	6,707	0.00%
2022/01/21	7.1	494.66	13.5	495.98	494.50	-6.4	6,702	-0.09%
2022/01/20	3.2	501.89	3.2	501.65	503.00	0	6,757	0.00%
2022/01/19	8.4	503.91	9.3	504.40	506.00	-0.9	6,751	-0.01%
2022/01/18	24.1	512.20	8.8	511.91	510.00	15.3	6,770	0.23%
2022/01/17	3.3	498.51	5.1	498.14	501.00	-1.9	6,745	-0.03%
2022/01/14	9.9	488.41	12.4	491.50	494.50	-2.5	6,769	-0.04%
2022/01/13	11.2	499.54	9.8	497.64	498.00	1.5	6,819	0.02%
2022/01/12	4.2	503.58	9.2	505.69	508.00	-5	6,826	-0.07%
2022/01/11	7.1	509.45	3.8	513.75	508.00	3.4	6,833	0.05%
2022/01/10	15.6	504.74	7.7	507.40	510.00	7.9	6,836	0.12%
2022/01/07	11.9	508.60	38.5	516.16	507.00	-26.6	6,881	-0.39%
2022/01/06	8.4	515.17	12	514.35	517.00	-3.6	6,871	-0.05%
2022/01/05	17.4	520.80	31.4	521.40	520.00	-14	6,855	-0.20%
2022/01/04	20.1	532.49	11.3	533.70	532.00	8.8	6,861	0.13%
2022/01/03	28.4	538.75	7.6	536.45	538.00	20.8	6,850	0.30%
2021/12/30	10.1	538.98	6.7	539.75	539.00	3.4	6,885	0.05%
2021/12/29	2.6	534.94	4	535.13	534.00	-1.4	6,890	-0.02%
2021/12/28	2	537.00	5.7	537.01	537.00	-3.7	6,974	-0.05%
2021/12/27	2.5	530.78	13.2	532.04	531.00	-10.7	6,984	-0.15%
2021/12/24	7.2	534.43	15.5	537.25	530.00	-8.3	7,028	-0.12%
2021/12/23	2	536.49	9.1	536.47	538.00	-7	7,083	-0.10%
2021/12/22	18.9	533.22	7.5	531.48	532.00	11.4	7,091	0.16%
2021/12/21	10.1	527.53	15.2	530.76	535.00	-5.1	7,079	-0.07%
2021/12/20	7.4	520.37	7	520.71	528.00	0.4	7,042	0.01%
2021/12/17	11.7	527.41	13.3	529.37	531.00	-1.6	6,993	-0.02%
2021/12/16	17.8	528.67	43.8	528.08	534.00	-26	6,957	-0.37%
2021/12/15	7.7	508.59	12.2	504.54	512.00	-4.6	6,861	-0.07%
2021/12/14	32	509.69	10.2	506.22	502.00	21.8	6,853	0.32%
2021/12/13	25.7	524.58	29.4	522.74	520.00	-3.8	6,826	-0.06%
2021/12/10	9.1	507.67	13.4	510.66	508.00	-4.3	6,780	-0.06%
2021/12/09	10.5	511.51	20.5	511.39	512.00	-10.1	6,777	-0.15%
2021/12/08	9.5	518.99	10.1	519.59	519.00	-0.6	6,749	-0.01%
2021/12/07	17.4	510.19	32.5	511.47	513.00	-15.2	6,743	-0.22%
2021/12/06	11.1	502.86	31	500.92	505.00	-19.9	6,645	-0.30%
2021/12/03	8	491.75	21.4	493.86	493.00	-13.4	6,613	-0.20%
2021/12/02	15	486.92	16.5	487.41	486.00	-1.5	6,607	-0.02%
2021/12/01	35.2	478.64	49.3	479.21	482.50	-14.1	6,655	-0.21%
2021/11/30	27.6	473.02	12.2	468.39	465.50	15.4	6,584	0.23%
2021/11/29	17.1	468.61	29.3	464.68	470.00	-12.2	6,565	-0.19%
2021/11/26	23.3	466.47	19.1	464.47	462.50	4.1	6,565	0.06%
2021/11/25	18.9	477.60	14.7	474.32	473.00	4.2	6,561	0.06%
2021/11/24	14.2	483.03	17.3	481.64	480.50	-3.1	6,613	-0.05%
2021/11/23	23.3	480.81	21.1	480.81	485.50	2.2	6,719	0.03%
2021/11/22	19.5	488.35	35.5	488.90	489.50	-15.9	6,713	-0.24%
2021/11/19	30.4	491.90	20.4	483.90	483.00	10.1	6,771	0.15%
2021/11/18	45.5	495.17	59.9	497.07	493.50	-14.5	6,765	-0.21%
2021/11/17	33.9	488.31	70.3	490.81	490.50	-36.3	6,684	-0.54%
2021/11/16	21.6	472.11	36.9	471.46	470.00	-15.3	6,504	-0.23%
2021/11/15	43	468.26	43.6	469.20	470.00	-0.6	6,512	-0.01%
2021/11/12	17.4	450.49	21.4	451.81	451.50	-4	6,464	-0.06%
2021/11/11	24.2	443.26	21	443.43	443.00	3.2	6,474	0.05%
2021/11/10	28.3	453.17	14.9	453.00	452.00	13.4	6,501	0.21%
2021/11/09	44.1	456.01	33.4	459.52	461.00	10.7	6,504	0.16%
2021/11/08	45.6	457.11	52.5	458.06	456.50	-6.9	6,417	-0.11%
2021/11/05	95.1	429.05	72	433.97	448.00	23.1	6,269	0.37%
2021/11/04	7	411.78	4.4	411.29	407.50	2.7	6,019	0.04%
2021/11/03	19.3	412.34	8.5	412.29	413.50	10.8	6,107	0.18%
2021/11/02	22.4	414.99	14.2	409.53	405.50	8.2	6,248	0.13%
2021/11/01	16.7	421.86	7.3	418.71	418.50	9.4	6,405	0.15%
2021/10/29	6.6	417.15	12.6	416.71	415.50	-6	6,517	-0.09%
2021/10/28	21.2	416.34	21.2	415.51	410.50	0	6,619	0.00%
2021/10/27	6.5	408.80	4	409.13	408.50	2.5	6,991	0.04%
2021/10/26	15.4	407.78	20.3	408.30	409.00	-4.9	7,147	-0.07%
2021/10/25	12.3	400.67	5.1	399.95	400.00	7.3	7,252	0.10%
2021/10/22	7.3	396.05	15.1	396.63	405.00	-7.9	7,469	-0.11%
2021/10/21	26.8	403.46	26.1	400.36	395.50	0.7	7,730	0.01%
2021/10/20	20.5	402.59	7.7	403.26	399.00	12.8	7,680	0.17%
2021/10/19	4.7	397.97	10	396.97	401.00	-5.3	7,711	-0.07%
2021/10/18	3.5	389.33	7.1	389.38	387.00	-3.5	7,840	-0.05%
2021/10/15	6.2	386.54	14.7	388.06	390.50	-8.4	7,897	-0.11%
2021/10/14	15.3	370.52	11.2	370.30	372.00	4.2	7,975	0.05%
2021/10/13	12.8	372.68	7.2	372.98	371.50	5.7	7,962	0.07%
2021/10/12	17	377.59	15.3	376.92	372.00	1.7	7,957	0.02%
2021/10/08	3.2	393.41	4	392.38	389.00	-0.8	7,923	-0.01%
2021/10/07	2.7	399.45	5.8	402.20	396.00	-3.1	7,985	-0.04%
2021/10/06	6.7	398.48	8.1	397.51	391.00	-1.4	8,021	-0.02%
2021/10/05	9.9	392.39	7.2	393.05	397.50	2.7	8,052	0.03%
2021/10/04	9.5	401.60	10.3	403.17	399.50	-0.8	8,091	-0.01%
2021/10/01	8.6	405.57	3.3	407.30	404.50	5.2	8,143	0.06%
2021/09/30	2.9	406.06	3.4	406.66	410.00	-0.5	8,201	-0.01%
2021/09/29	21.2	412.27	4.2	410.15	406.50	17	8,156	0.21%
2021/09/28	6.6	425.80	5	426.00	424.00	1.6	8,167	0.02%
2021/09/27	6.2	428.97	0.3	432.25	434.50	5.9	8,188	0.07%
2021/09/24	7.6	428.69	6.2	429.71	426.00	1.4	8,194	0.02%
2021/09/23	7.7	428.99	16.1	429.38	426.50	-8.4	8,292	-0.10%
2021/09/22	7.7	417.23	11	418.16	422.00	-3.3	8,256	-0.04%
2021/09/17	4.5	429.41	3.6	430.05	428.50	1	8,250	0.01%
2021/09/16	4.5	430.29	9	436.17	429.00	-4.5	8,262	-0.05%
2021/09/15	12.7	435.31	7.4	431.61	431.00	5.3	8,270	0.06%
2021/09/14	3.6	442.53	3	440.00	440.00	0.6	8,313	0.01%
2021/09/13	8.2	446.26	2.7	447.80	444.00	5.5	8,440	0.06%
2021/09/10	5	447.91	13.8	447.51	454.00	-8.8	8,564	-0.10%
2021/09/09	6.5	432.12	3.1	431.76	433.50	3.4	8,524	0.04%
2021/09/08	7.1	427.88	10.5	429.88	425.50	-3.4	8,548	-0.04%
2021/09/07	31	434.61	34.5	437.35	431.00	-3.5	8,551	-0.04%
2021/09/06	36.5	436.23	61.4	435.33	430.00	-24.9	8,563	-0.29%
2021/09/03	12.7	458.27	10.4	458.71	456.50	2.3	8,474	0.03%
2021/09/02	30.5	463.86	8.2	466.29	456.50	22.3	8,524	0.26%
2021/09/01	11.4	456.34	13.3	457.13	463.00	-1.9	8,498	-0.02%
2021/08/31	18.8	448.82	7.1	448.23	449.00	11.8	8,511	0.14%
2021/08/30	14.9	449.33	26.2	449.94	454.50	-11.3	8,527	-0.13%
2021/08/27	29.8	448.96	14.4	449.33	446.00	15.5	8,455	0.18%
2021/08/26	13.1	464.24	17.1	460.64	459.50	-4	8,428	-0.05%
2021/08/25	19.7	462.02	35	459.61	469.00	-15.3	8,509	-0.18%
2021/08/24	30.2	468.44	7	478.72	461.00	23.2	8,589	0.27%
2021/08/23	5.4	480.01	26	476.84	480.50	-20.6	8,648	-0.24%
2021/08/20	22.1	473.19	83.1	472.41	470.00	-61	8,754	-0.70%
2021/08/19	26.1	481.99	14.2	482.39	470.50	11.9	8,799	0.13%
2021/08/18	28	466.35	21.5	475.16	491.50	6.5	8,768	0.07%
2021/08/17	20.9	485.71	10.4	485.06	474.00	10.5	8,818	0.12%
2021/08/16	10	504.52	14.1	505.04	506.00	-4.1	8,868	-0.05%
2021/08/13	19.4	517.67	32.8	518.65	509.00	-13.4	8,974	-0.15%
2021/08/12	24.4	528.59	58.2	527.05	527.00	-33.8	9,230	-0.37%
2021/08/11	42.9	521.74	34.9	520.73	519.00	8	9,479	0.08%
2021/08/10	27.9	533.08	25.7	534.28	531.00	2.2	9,704	0.02%
2021/08/09	81.2	548.98	38.8	548.54	538.00	42.5	9,807	0.43%
2021/08/06	52.4	563.50	50.6	564.27	560.00	1.8	9,918	0.02%
2021/08/05	52.3	572.78	38.8	575.34	570.00	13.4	10,046	0.13%
2021/08/04	34.6	551.46	41.7	551.99	562.00	-7	10,340	-0.07%
2021/08/03	55.4	547.19	21.4	547.49	545.00	34	10,581	0.32%
2021/08/02	111.1	543.10	188.8	541.07	541.00	-77.8	10,617	-0.73%	大買/大賣/
2021/07/30	54.1	515.80	41.3	515.89	511.00	12.8	10,454	0.12%
2021/07/29	11.1	498.94	25.6	501.48	503.00	-14.4	10,501	-0.14%
2021/07/28	97.5	493.76	40.7	492.52	490.00	56.8	10,571	0.54%
2021/07/27	124	521.87	116.8	520.98	522.00	7.2	10,575	0.07%	大買/大賣/
2021/07/26	10.4	492.59	8.1	496.83	492.00	2.3	10,462	0.02%
2021/07/23	78.1	501.31	71.4	493.75	489.00	6.7	10,540	0.06%
2021/07/22	2.9	494.57	62.5	497.46	497.50	-59.6	10,644	-0.56%
2021/07/21	28.1	480.00	18.5	482.53	478.50	9.6	10,762	0.09%
2021/07/20	72.4	488.63	29.8	484.36	483.00	42.7	10,750	0.40%
2021/07/19	7.2	499.98	11.4	501.48	503.00	-4.2	10,706	-0.04%
2021/07/16	9.7	503.26	11.5	500.03	499.50	-1.8	10,778	-0.02%
2021/07/15	3.3	495.70	9.5	497.56	499.50	-6.2	10,800	-0.06%
2021/07/14	30.4	492.00	14	491.32	490.50	16.4	10,810	0.15%
2021/07/13	11.5	500.87	8.9	501.55	495.00	2.6	10,795	0.02%
2021/07/12	7.2	499.04	16	500.56	500.00	-8.8	10,833	-0.08%
2021/07/09	28.9	494.61	1.2	493.70	492.50	27.7	10,892	0.25%
2021/07/08	10.3	504.11	18.6	504.95	506.00	-8.3	10,942	-0.08%
2021/07/07	15.7	498.11	13.2	495.00	494.00	2.4	11,025	0.02%
2021/07/06	7.1	504.20	15.6	506.83	500.00	-8.5	11,126	-0.08%
2021/07/05	12.4	502.75	13.4	505.62	504.00	-1	11,230	-0.01%
2021/07/02	18.2	495.21	4	497.38	493.50	14.2	11,304	0.13%
2021/07/01	11.2	501.88	11.1	503.09	503.00	0.1	11,352	0.00%
2021/06/30	25.3	502.27	62.4	503.00	499.00	-37.1	11,458	-0.32%
2021/06/29	22.6	490.72	73.3	492.86	487.50	-50.7	11,416	-0.44%
2021/06/28	21.3	487.12	16.2	489.03	496.50	5.1	11,592	0.04%
2021/06/25	20.3	493.07	2	489.50	489.00	18.3	11,660	0.16%
2021/06/24	4.1	494.41	14.3	496.16	497.00	-10.2	11,770	-0.09%
2021/06/23	12.3	486.93	18.7	488.10	490.00	-6.3	11,964	-0.05%
2021/06/22	31	475.31	23.5	477.61	476.50	7.4	11,986	0.06%
2021/06/21	108.9	485.47	8.3	486.62	483.00	100.6	11,884	0.85%	大買/
2021/06/18	10	510.30	5.1	509.61	503.00	4.9	11,837	0.04%
2021/06/17	10.4	505.98	4.3	506.77	509.00	6.1	11,945	0.05%
2021/06/16	33.7	513.39	13.1	509.62	510.00	20.6	12,163	0.17%
2021/06/15	13.1	517.46	31.3	518.35	522.00	-18.2	12,412	-0.15%
2021/06/11	11.5	511.55	18.3	513.12	506.00	-6.8	12,480	-0.05%
2021/06/10	35.3	517.67	26	519.36	515.00	9.3	12,775	0.07%
2021/06/09	9.3	515.98	11.5	514.33	513.00	-2.2	12,879	-0.02%
2021/06/08	28.5	515.96	29.1	520.57	512.00	-0.6	12,963	0.00%
2021/06/07	6.5	508.86	15.4	505.21	519.00	-8.9	13,015	-0.07%
2021/06/04	6.1	497.12	2.6	499.37	500.00	3.5	12,988	0.03%
2021/06/03	15.8	496.95	19.3	498.63	505.00	-3.5	13,118	-0.03%
2021/06/02	28.3	505.26	29.2	504.99	498.00	-0.9	13,156	-0.01%
2021/06/01	42.6	527.84	15.9	527.67	516.00	26.7	13,140	0.20%
2021/05/31	43.1	523.33	31.6	521.66	534.00	11.4	13,110	0.09%
2021/05/28	37.6	506.04	42.8	507.79	505.00	-5.2	13,029	-0.04%
2021/05/27	10.3	490.12	21.1	489.69	495.50	-10.8	13,029	-0.08%
2021/05/26	20.3	487.35	21.1	486.52	487.00	-0.8	13,120	-0.01%
2021/05/25	42.8	498.19	7.4	498.48	491.00	35.4	13,186	0.27%
2021/05/24	68.4	482.38	77.5	481.84	487.50	-9.1	13,083	-0.07%
2021/05/21	54.9	468.08	49.2	470.25	470.50	5.7	13,071	0.04%
2021/05/20	79.9	469.04	44.5	468.86	460.00	35.4	12,992	0.27%
2021/05/19	73.4	505.27	48.1	504.22	494.50	25.4	12,856	0.20%
2021/05/18	51.5	495.18	49.8	498.68	513.00	1.7	12,796	0.01%
2021/05/17	36.7	471.18	81.3	466.99	466.50	-44.6	12,699	-0.35%
2021/05/14	36.2	493.13	49.8	493.82	480.00	-13.7	12,559	-0.11%
2021/05/13	69.6	488.85	56.4	493.45	479.00	13.2	12,427	0.11%
2021/05/12	88.6	488.26	106.9	480.45	491.50	-18.4	12,219	-0.15%	大賣/
2021/05/11	63	500.16	35.4	501.36	491.00	27.6	11,808	0.23%
2021/05/10	59.1	566.17	19.5	565.30	545.00	39.6	11,473	0.35%
2021/05/07	42.4	576.01	53.4	576.67	578.00	-11	11,350	-0.10%
2021/05/06	44.3	541.49	30.7	540.82	553.00	13.7	11,133	0.12%
2021/05/05	73.1	555.45	47.2	546.20	533.00	25.9	11,011	0.24%
2021/05/04	59.1	567.79	58.1	564.85	581.00	1.1	10,953	0.01%
2021/05/03	54.2	597.34	25.5	600.96	588.00	28.7	10,777	0.27%
2021/04/29	23	626.77	17.6	626.32	624.00	5.4	10,674	0.05%
2021/04/28	32.8	630.31	20.2	632.79	624.00	12.6	10,596	0.12%
2021/04/27	58.7	638.06	37.8	637.41	620.00	20.8	10,513	0.20%
2021/04/26	28.8	619.91	14.5	620.17	616.00	14.3	10,288	0.14%
2021/04/23	31.9	603.83	46.6	603.30	614.00	-14.8	10,238	-0.14%
2021/04/22	18.6	593.20	18.5	596.02	588.00	0.1	10,260	0.00%
2021/04/21	31.3	592.05	15.2	591.29	589.00	16.1	10,201	0.16%
2021/04/20	11	596.09	25.6	599.12	596.00	-14.6	10,201	-0.14%
2021/04/19	41	597.04	18.5	598.23	592.00	22.4	10,213	0.22%
2021/04/16	33.3	615.53	29.2	618.70	611.00	4.1	10,166	0.04%
2021/04/15	20.8	602.77	44.4	603.25	610.00	-23.7	10,099	-0.23%
2021/04/14	30.4	578.53	34.7	582.98	591.00	-4.3	10,081	-0.04%
2021/04/13	19.8	594.31	21.2	593.98	586.00	-1.3	10,108	-0.01%
2021/04/12	56.6	595.61	28	591.87	585.00	28.6	9,978	0.29%
2021/04/09	26.4	619.88	9.8	619.29	611.00	16.6	9,818	0.17%
2021/04/08	37.3	623.19	34.3	629.11	629.00	3	9,746	0.03%
2021/04/07	35.3	608.77	22.6	609.14	619.00	12.7	9,591	0.13%
2021/04/06	8.1	599.96	32.7	595.96	602.00	-24.6	9,500	-0.26%
2021/04/01	26.2	579.14	21.4	575.23	570.00	4.9	9,393	0.05%
2021/03/31	106.9	582.76	59.2	588.92	575.00	47.8	9,445	0.51%	大買/
2021/03/30	20.4	567.36	22.4	568.02	572.00	-2	9,340	-0.02%
2021/03/29	39.1	566.56	27.6	564.52	560.00	11.6	9,294	0.12%
2021/03/26	66.1	556.21	76.8	556.02	569.00	-10.6	9,184	-0.12%
2021/03/25	26.7	529.58	59.8	529.08	536.00	-33.1	9,009	-0.37%
2021/03/24	20.1	528.50	45.4	529.30	528.00	-25.3	8,985	-0.28%
2021/03/23	28.6	535.00	20.5	535.67	533.00	8.2	9,016	0.09%
2021/03/22	51	536.75	37.7	534.29	527.00	13.2	8,942	0.15%
2021/03/19	32.6	537.25	55.8	536.67	542.00	-23.3	8,794	-0.26%
2021/03/18	109.9	535.53	122	535.10	539.00	-12.1	8,560	-0.14%	大買/大賣/
2021/03/17	25.3	506.66	29.6	507.51	508.00	-4.3	8,305	-0.05%
2021/03/16	56.9	508.42	54.7	513.93	497.50	2.2	8,198	0.03%
2021/03/15	28.4	495.69	24.4	498.28	496.50	4	7,919	0.05%
2021/03/12	26.6	494.53	25.4	494.68	487.00	1.2	7,827	0.01%
2021/03/11	26.6	490.08	35.9	491.11	499.00	-9.3	7,796	-0.12%
2021/03/10	12.6	478.36	11	480.95	477.00	1.6	7,695	0.02%
2021/03/09	41.9	479.75	21.4	481.66	473.50	20.5	7,684	0.27%
2021/03/08	24.3	483.19	22.2	483.77	481.00	2.1	7,593	0.03%
2021/03/05	23.9	465.39	26.4	466.30	469.50	-2.4	7,471	-0.03%
2021/03/04	31.6	477.51	18.7	474.92	477.00	13	7,434	0.17%
2021/03/03	56.4	489.50	32	486.56	494.00	24.4	7,315	0.33%
2021/03/02	26.9	498.16	33.2	499.55	493.50	-6.3	7,250	-0.09%
2021/02/26	42.8	477.88	19.5	479.67	474.00	23.2	7,151	0.32%
2021/02/25	29.6	503.03	12.5	506.74	499.00	17.2	6,994	0.25%
2021/02/24	23.8	516.55	9.1	514.98	506.00	14.6	6,873	0.21%
2021/02/23	37.8	513.09	19.1	512.32	513.00	18.7	6,809	0.27%
2021/02/22	14.1	526.94	17.1	528.39	531.00	-3	6,735	-0.04%
2021/02/19	33.1	537.31	15.2	537.70	528.00	17.8	6,759	0.26%
2021/02/18	29.1	536.97	26.4	536.04	544.00	2.7	6,624	0.04%
2021/02/17	16.4	525.39	7.8	523.32	526.00	8.5	6,448	0.13%
2021/02/05	11.2	471.17	21.2	475.63	479.00	-10	6,252	-0.16%
2021/02/04	20.2	434.39	27	437.16	435.50	-6.9	6,222	-0.11%
2021/02/03	28.7	427.06	23.9	428.81	430.50	4.8	6,237	0.08%
2021/02/02	16.3	421.11	42.7	421.04	423.50	-26.4	6,274	-0.42%
2021/02/01	20.7	402.73	36.8	401.52	408.50	-16	6,444	-0.25%
2021/01/29	13.4	400.85	11.3	404.20	394.00	2.2	6,419	0.03%
2021/01/28	21.7	401.78	13.4	402.98	401.00	8.3	6,396	0.13%
2021/01/27	21.6	411.54	30.3	416.27	414.00	-8.7	6,374	-0.14%
2021/01/26	59.2	416.61	22.2	424.22	408.00	37.1	6,333	0.59%
2021/01/25	28.4	413.70	8.4	414.84	417.50	20	6,241	0.32%
2021/01/22	17.6	425.49	21.8	424.05	423.00	-4.3	6,201	-0.07%
2021/01/21	11.2	410.06	27.1	411.09	408.50	-15.8	6,126	-0.26%
2021/01/20	36.6	401.97	21.5	402.42	401.00	15.1	6,108	0.25%
2021/01/19	12.1	405.69	42.3	406.26	410.00	-30.2	6,003	-0.50%
2021/01/18	58.4	394.03	36	394.25	395.00	22.4	5,933	0.38%
2021/01/15	22.4	403.28	46.1	401.60	400.00	-23.7	5,892	-0.40%
2021/01/14	42.4	393.60	5	394.50	393.00	37.4	5,791	0.65%
2021/01/13	7.5	397.12	15	395.62	403.00	-7.5	5,771	-0.13%
2021/01/12	16	386.37	16.2	387.02	383.00	-0.2	5,744	0.00%
2021/01/11	12.4	383.25	8.6	385.79	387.50	3.9	5,682	0.07%
2021/01/08	1	382.50	15.1	382.67	384.00	-14.1	5,679	-0.25%
2021/01/07	33.3	376.58	14	377.93	378.00	19.3	5,712	0.34%
2021/01/06	29.8	381.97	61.8	378.03	384.00	-32	5,650	-0.57%
2021/01/05	25.3	357.38	10.5	357.69	359.50	14.8	5,487	0.27%
2021/01/04	44	361.66	3	362.19	363.50	41	5,522	0.74%
2020/12/31	10.2	367.90	34	370.26	369.00	-23.8	5,616	-0.42%
2020/12/30	4	353.50	8	354.06	357.00	-4	5,643	-0.07%
2020/12/29	2	352.75	7	353.71	352.50	-5	5,701	-0.09%
2020/12/28	11.1	347.00	4.5	347.86	348.50	6.6	5,737	0.12%
2020/12/25	35.3	350.44	28.4	350.45	351.50	6.9	5,721	0.12%
2020/12/24	8.2	333.97	8.1	333.81	333.00	0.1	5,648	0.00%
2020/12/23	24	327.27	21	325.46	325.00	3	5,613	0.05%
2020/12/22	14.7	323.97	15	326.63	318.00	-0.3	5,606	0.00%
2020/12/21	6	323.58	13	324.81	324.50	-7	5,571	-0.13%
2020/12/18	12	320.71	6	322.58	323.00	6	5,536	0.11%
2020/12/17	12.2	323.55	36.1	322.20	323.00	-23.9	5,556	-0.43%
2020/12/16	11.3	315.67	30	317.60	314.00	-18.7	5,490	-0.34%
2020/12/15	35	312.27	10.4	313.60	312.50	24.6	5,469	0.45%
2020/12/14	6	318.92	28.5	319.39	318.00	-22.5	5,488	-0.41%
2020/12/11	30	315.03	6	315.55	315.50	24	5,518	0.43%
2020/12/10	9.1	318.36	9.5	320.06	317.50	-0.4	5,480	-0.01%
2020/12/09	19	321.74	24.6	323.16	321.50	-5.6	5,498	-0.10%
2020/12/08	7.2	313.74	28	314.54	316.50	-20.8	5,448	-0.38%
2020/12/07	20.4	306.24	6.3	304.30	306.00	14.1	5,425	0.26%
2020/12/04	11.3	313.38	25	312.96	315.00	-13.7	5,385	-0.25%
2020/12/03	9	311.33	20.4	311.40	312.50	-11.4	5,377	-0.21%
2020/12/02	31.6	309.41	25	307.66	308.00	6.6	5,332	0.12%
2020/12/01	9.4	302.64	5	304.00	303.00	4.4	5,326	0.08%
2020/11/30	29.1	303.95	23.5	306.44	299.00	5.6	5,376	0.10%
2020/11/27	7.9	300.17	35.4	301.88	304.00	-27.5	5,370	-0.51%
2020/11/26	10.8	295.12	8.5	295.35	297.00	2.3	5,403	0.04%
2020/11/25	20	294.80	12.5	293.20	293.00	7.5	5,505	0.14%
2020/11/24	21.2	299.53	10.2	299.25	298.50	11	5,514	0.20%
2020/11/23	25.2	304.21	33	304.88	304.00	-7.8	5,615	-0.14%
2020/11/20	12.3	299.96	4	301.00	301.50	8.3	5,730	0.14%
2020/11/19	24	297.52	16	299.03	297.50	8	5,720	0.14%
2020/11/18	14.8	298.60	65.2	299.22	300.00	-50.4	5,669	-0.89%
2020/11/17	32	292.16	23.3	293.82	291.00	8.7	5,597	0.16%
2020/11/16	12	290.88	23	291.35	291.00	-11	5,652	-0.19%
2020/11/13	9	290.50	10	289.40	291.50	-1	5,713	-0.02%
2020/11/12	11	285.86	5	285.60	286.00	6	5,918	0.10%
2020/11/11	41	286.66	9.2	285.42	286.00	31.9	5,897	0.54%
2020/11/10	19	290.79	30.3	292.22	291.50	-11.3	5,843	-0.19%
2020/11/09	22.3	293.80	54.7	295.51	293.00	-32.4	5,739	-0.56%
2020/11/06	5	275.11	10	274.05	273.00	-5	5,573	-0.09%
2020/11/05	4.3	270.15	4	271.63	270.00	0.3	5,595	0.01%
2020/11/04	8.1	269.09	10	268.30	273.00	-1.9	5,648	-0.03%
2020/11/03	16	263.53	4	265.63	263.50	12	5,867	0.20%
2020/11/02	13	262.42	9.6	264.22	264.00	3.4	6,006	0.06%
2020/10/30	8.1	270.11	2.6	268.32	267.00	5.5	6,026	0.09%
2020/10/29	6	273.83	7.1	274.18	274.50	-1.1	6,071	-0.02%
2020/10/28	6	277.08	7	279.50	278.50	-1	6,153	-0.02%
2020/10/27	3.2	276.68	2	276.51	278.00	1.2	6,410	0.02%
2020/10/26	0.1	280.09	1.1	280.05	278.50	-1	6,435	-0.01%
2020/10/23	2	279.00	4	279.25	279.00	-2	6,498	-0.03%
2020/10/22	13.1	277.58	3	278.50	277.00	10.1	6,621	0.15%
2020/10/21	7	282.86	10	283.45	281.50	-3	6,635	-0.05%
2020/10/20	6	282.00	12.1	280.30	282.00	-6.1	6,671	-0.09%
2020/10/19	5.1	277.59	2.3	276.78	277.00	2.8	6,713	0.04%
2020/10/16	8	277.44	12	278.38	278.50	-4	6,855	-0.06%
2020/10/15	23.3	281.83	21	281.83	279.50	2.3	6,884	0.03%
2020/10/14	10.2	280.02	13	282.58	280.50	-2.8	6,814	-0.04%
2020/10/13	6	281.50	7	281.14	281.50	-1	6,789	-0.01%
2020/10/12	17	285.24	13.1	286.00	285.00	3.9	6,811	0.06%
2020/10/08	34.1	282.19	62	281.14	282.00	-27.9	6,819	-0.41%
2020/10/07	61	277.16	65.1	275.49	277.00	-4.1	6,737	-0.06%
2020/10/06	10	268.50	37	268.46	269.50	-27	6,754	-0.40%
2020/10/05	25	261.00	15	260.33	260.00	10	6,794	0.15%
2020/09/30	23	265.76	11	265.18	265.50	12	6,932	0.17%
2020/09/29	27	261.89	63	260.89	264.00	-36	6,999	-0.51%
2020/09/28	28	257.54	36.2	255.77	258.50	-8.2	7,140	-0.11%
2020/09/25	42	248.46	26.3	246.90	243.50	15.7	7,269	0.22%
2020/09/24	8	256.13	15	257.10	258.00	-7	7,388	-0.09%
2020/09/23	26	257.58	21	257.81	259.50	5	7,392	0.07%
2020/09/22	30.1	257.97	53	257.74	259.00	-22.9	7,408	-0.31%
2020/09/21	23	255.13	7	254.14	253.00	16	7,339	0.22%
2020/09/18	11	255.77	14	256.54	257.00	-3	7,343	-0.04%
2020/09/17	21	255.67	18	256.28	253.00	3	7,362	0.04%
2020/09/16	55.4	255.74	33.1	256.43	255.50	22.3	7,362	0.30%
2020/09/15	10.1	250.92	25.1	251.57	252.00	-15	7,385	-0.20%
2020/09/14	14	249.11	30	248.17	250.50	-16	7,508	-0.21%
2020/09/11	17.2	242.38	12.5	242.88	243.50	4.7	7,481	0.06%
2020/09/10	22.5	242.50	26	243.62	243.50	-3.5	7,489	-0.05%
2020/09/09	22	234.68	18	235.75	237.50	4	7,410	0.05%
2020/09/08	16	242.19	10	242.35	242.00	6	7,354	0.08%
2020/09/07	14	243.43	12	243.46	241.00	2	7,331	0.03%
2020/09/04	24	244.48	11	244.59	243.00	13	7,321	0.18%
2020/09/03	21.1	250.22	20	251.28	251.00	1.1	7,287	0.02%
2020/09/02	27	250.59	25	252.40	249.50	2	7,209	0.03%
2020/09/01	29.1	245.06	24.1	243.66	246.50	5	7,144	0.07%
2020/08/31	28.2	247.51	28.1	248.17	240.00	0.1	7,081	0.00%
2020/08/28	32.1	246.48	29	247.36	248.00	3.1	6,985	0.04%
2020/08/27	31.1	249.36	42	249.24	248.00	-11	6,947	-0.16%
2020/08/26	48	253.19	44	253.17	254.00	4	6,825	0.06%
2020/08/25	29.4	263.96	10	262.80	262.00	19.4	6,721	0.29%
2020/08/24	10	262.35	7	262.36	264.00	3	6,725	0.04%
2020/08/21	18	263.11	17	265.06	263.00	1	6,726	0.01%
2020/08/20	36.1	256.80	45.1	257.58	256.00	-8.9	6,685	-0.13%
2020/08/19	38.1	265.98	42	267.68	268.50	-3.9	6,647	-0.06%
2020/08/18	83.1	268.25	42.6	267.34	265.50	40.5	6,544	0.62%
2020/08/17	13	284.77	11	287.00	289.00	2	6,336	0.03%
2020/08/14	14	280.36	12	282.00	285.00	2	6,374	0.03%
2020/08/13	8.1	283.58	9	285.33	284.50	-0.9	6,352	-0.01%
2020/08/12	28.2	281.77	9	281.11	282.00	19.2	6,396	0.30%
2020/08/11	18.1	290.94	9	287.11	289.50	9.1	6,451	0.14%
2020/08/10	24.3	291.06	20.3	290.67	287.00	4	6,384	0.06%
2020/08/07	75.1	302.15	38	297.46	294.00	37.1	6,362	0.58%
2020/08/06	33	314.17	41	313.29	316.00	-8	6,177	-0.13%
2020/08/05	11.2	301.89	10	302.30	303.50	1.2	6,036	0.02%
2020/08/04	27	296.31	17	297.85	297.50	10	5,963	0.17%
2020/08/03	20.1	295.38	11	295.18	296.00	9.1	5,954	0.15%
2020/07/31	35	292.10	86	292.49	290.00	-51	6,052	-0.84%
2020/07/30	7	278.93	5	279.10	279.50	2	5,896	0.03%
2020/07/29	10	278.00	25	275.90	277.50	-15	5,945	-0.25%
2020/07/28	24	277.40	33	279.64	269.50	-9	5,960	-0.15%
2020/07/27	9	275.61	14	276.04	277.00	-5	5,905	-0.08%
2020/07/24	23	274.67	17	273.41	271.50	6	5,975	0.10%
2020/07/23	18	279.33	18	278.28	281.50	0	5,979	0.00%
2020/07/22	28	276.73	43.4	274.18	279.50	-15.4	5,973	-0.26%
2020/07/21	20	264.28	10	264.90	265.50	10	5,848	0.17%
2020/07/20	12	260.00	11	260.95	260.00	1	5,827	0.02%
2020/07/17	21	262.64	13	263.54	262.00	8	5,858	0.14%
2020/07/16	38	264.53	44	265.09	263.50	-6	5,883	-0.10%
2020/07/15	15	265.53	26	264.17	262.50	-11	5,846	-0.19%
2020/07/14	14	270.14	13	267.85	267.00	1	5,852	0.02%
2020/07/13	47	273.94	15	273.70	271.50	32	5,832	0.55%
2020/07/10	45	287.36	32	288.47	285.50	13	5,772	0.23%
2020/07/09	26	287.33	46	286.90	284.50	-20	5,709	-0.35%
2020/07/08	35	268.83	13.3	267.85	268.00	21.8	5,546	0.39%
2020/07/07	62.3	268.74	59	266.83	265.00	3.3	5,458	0.06%
2020/07/06	44.2	276.14	26	276.67	281.50	18.2	5,300	0.34%
2020/07/03	30	255.45	51.1	252.07	260.50	-21.1	5,177	-0.41%
2020/07/02	14	236.11	12	236.00	237.00	2	5,054	0.04%
2020/07/01	11	232.82	21	233.24	234.50	-10	5,085	-0.20%
2020/06/30	8	229.81	6	230.50	228.00	2	5,055	0.04%
2020/06/29	24	228.65	17	228.09	227.50	7	5,065	0.14%
2020/06/24	7.1	228.28	8.9	229.41	228.00	-1.8	5,051	-0.03%
2020/06/23	25	226.78	22	227.34	228.00	3	5,081	0.06%
2020/06/22	45.1	226.00	38	226.61	224.00	7.1	5,082	0.14%
2020/06/19	24.3	222.98	38	221.43	222.00	-13.8	5,083	-0.27%
2020/06/18	4	214.13	28	215.41	215.50	-24	5,053	-0.47%
2020/06/17	22	213.66	2	214.50	214.00	20	5,120	0.39%
2020/06/16	1	214.50	3	214.67	215.00	-2	5,293	-0.04%
2020/06/15	3	212.17	3	214.33	211.00	0	5,451	0.00%
2020/06/12	9	211.39	14	211.18	213.50	-5	5,499	-0.09%
2020/06/11	10	214.40	26	216.52	213.50	-16	5,568	-0.29%
2020/06/10	25	214.50	11.1	215.23	214.00	13.9	5,609	0.25%
2020/06/09	2	216.25	10	216.95	217.00	-8	5,690	-0.14%
2020/06/08	10	216.25	32	216.06	217.50	-22	5,802	-0.38%
2020/06/05	21.1	214.08	15	215.73	215.00	6.1	5,800	0.11%
2020/06/04	12	215.25	13	215.04	216.00	-1	5,849	-0.02%
2020/06/03	12	213.54	9	214.28	213.00	3	5,868	0.05%
2020/06/02	14.1	210.46	13	210.88	210.50	1.1	5,861	0.02%
2020/06/01	14	210.68	13	211.54	208.50	1	5,875	0.02%
2020/05/29	7	206.64	6	206.83	205.00	1	5,871	0.02%
2020/05/28	12	206.79	9	207.56	208.00	3	5,868	0.05%
2020/05/27	9	208.22	26	209.73	207.00	-17	5,929	-0.29%
2020/05/26	13	208.04	20	207.43	208.00	-7	6,004	-0.12%
2020/05/25	12	200.21	14	200.61	202.50	-2	5,987	-0.03%
2020/05/22	7	198.50	4	199.13	198.50	3	5,999	0.05%
2020/05/21	15	202.50	26	202.10	203.50	-11	6,010	-0.18%
2020/05/20	14	198.29	14	198.79	198.00	0	6,092	0.00%
2020/05/19	22	197.70	22	198.57	197.00	0	6,166	0.00%
2020/05/18	42	198.29	25	196.80	195.00	17	6,124	0.28%
2020/05/15	5	205.00	9	204.39	204.00	-4	6,014	-0.07%
2020/05/14	28	205.77	25	205.96	203.50	3	6,020	0.05%
2020/05/13	32.1	208.21	37	208.36	210.00	-4.9	5,997	-0.08%
2020/05/12	26	204.98	29.1	205.30	204.00	-3.1	5,938	-0.05%
2020/05/11	16	204.28	8	205.38	204.00	8	6,018	0.13%
2020/05/08	22	204.14	22	204.82	203.50	0	6,061	0.00%
2020/05/07	43.2	204.38	65.3	204.90	200.00	-22.1	6,066	-0.36%
2020/05/06	12	195.00	29	194.67	195.50	-17	5,926	-0.29%
2020/05/05	18.2	188.08	16	188.47	189.00	2.2	5,838	0.04%
2020/05/04	7.2	183.97	10	186.45	187.00	-2.8	5,822	-0.05%
2020/04/30	17.1	184.72	13	185.65	186.50	4.1	5,781	0.07%
2020/04/29	38.1	183.49	41	183.17	183.50	-2.9	5,798	-0.05%
2020/04/28	14.1	176.17	9	176.17	179.50	5.1	5,749	0.09%
2020/04/27	11	177.73	4	178.00	178.00	7	5,808	0.12%
2020/04/24	2	176.75	3	178.00	176.00	-1	5,740	-0.02%
2020/04/23	15	178.60	8	178.94	178.50	7	5,733	0.12%
2020/04/22	14	175.46	7	175.79	177.00	7	5,784	0.12%
2020/04/21	5	180.90	7	180.86	179.00	-2	5,812	-0.03%
2020/04/20	16	183.22	9	183.67	183.00	7	5,867	0.12%
2020/04/17	22	185.41	13	185.77	185.00	9	5,968	0.15%
2020/04/16	6	183.50	6	183.83	183.00	0	5,929	0.00%
2020/04/15	15	185.53	10	186.00	186.00	5	6,016	0.08%
2020/04/14	18	184.97	17	185.06	185.50	1	6,067	0.02%
2020/04/13	9	181.78	8	181.81	181.00	1	6,147	0.02%
2020/04/10	3	185.50	2	186.25	185.00	1	6,216	0.02%
2020/04/09	8	186.50	11	186.73	187.00	-3	6,343	-0.05%
2020/04/08	18	186.44	12	186.79	184.50	6	6,328	0.09%
2020/04/07	8	188.06	5	187.30	184.00	3	6,281	0.05%
2020/04/06	8	178.25	15	179.57	185.00	-7	6,250	-0.11%
2020/04/01	16.1	173.45	17.2	174.59	175.00	-1.1	6,286	-0.02%
2020/03/31	15	173.93	16	173.22	172.00	-1	6,274	-0.02%
2020/03/30	6	168.67	15	168.87	173.50	-9	6,254	-0.14%
2020/03/27	18	173.36	12	172.75	172.00	6	6,290	0.10%
2020/03/26	14.1	169.37	28.4	169.74	171.00	-14.4	6,346	-0.23%
2020/03/25	30	167.95	28	168.79	169.00	2	6,703	0.03%
2020/03/24	21	162.60	26	163.62	161.50	-5	6,753	-0.07%
2020/03/23	14	152.75	38	153.50	153.50	-24	6,743	-0.36%
2020/03/20	43.2	156.42	36	155.14	152.00	7.2	6,702	0.11%
2020/03/19	37.1	156.68	15	157.07	152.00	22.1	6,562	0.34%
2020/03/18	9	171.56	17	171.44	168.50	-8	6,536	-0.12%
2020/03/17	15	170.67	24	172.88	170.00	-9	6,604	-0.14%
2020/03/16	8.1	175.54	9	177.17	171.50	-0.9	6,603	-0.01%
2020/03/13	17	171.76	25	174.92	178.50	-8	6,591	-0.12%
2020/03/12	31.1	185.50	63	185.55	185.50	-31.9	6,549	-0.49%
2020/03/11	12	194.63	8	196.63	193.00	4	6,481	0.06%
2020/03/10	15	194.43	26	195.63	194.00	-11	6,516	-0.17%
2020/03/09	44.2	197.39	13	198.46	195.00	31.2	6,498	0.48%
2020/03/06	9	203.83	9	204.33	203.50	0	6,463	0.00%
2020/03/05	4.2	204.93	13	205.42	204.50	-8.8	6,532	-0.13%
2020/03/04	7	201.79	12	202.17	203.50	-5	6,523	-0.08%
2020/03/03	21	202.24	17	203.53	201.50	4	6,594	0.06%
2020/03/02	11	196.09	40.2	194.78	197.50	-29.2	6,653	-0.44%
2020/02/27	39	199.44	24.3	198.46	195.50	14.8	6,706	0.22%
2020/02/26	11	201.50	10	203.15	203.50	1	6,836	0.01%
2020/02/25	9	202.44	13	203.62	203.50	-4	7,280	-0.05%
2020/02/24	14	201.96	9	202.11	203.50	5	7,318	0.07%
2020/02/21	47.2	203.54	28	204.79	205.00	19.2	7,373	0.26%
2020/02/20	50.2	208.35	8	209.13	208.50	42.2	7,271	0.58%
2020/02/19	10.2	212.05	9	212.44	213.00	1.2	7,189	0.02%
2020/02/18	14.2	213.01	6	212.50	212.00	8.2	7,246	0.11%
2020/02/17	9	217.00	9	217.61	216.50	0	7,247	0.00%
2020/02/14	14	218.43	7	219.07	219.50	7	7,331	0.10%
2020/02/13	6	220.33	11	220.91	220.50	-5	7,327	-0.07%
2020/02/12	19	220.74	34	221.24	220.50	-15	7,329	-0.20%
2020/02/11	17.2	216.19	37	214.57	216.50	-19.9	7,286	-0.27%
2020/02/10	25.3	209.60	14	210.64	208.50	11.3	7,482	0.15%
2020/02/07	16.2	215.33	11	216.00	214.00	5.2	7,551	0.07%
2020/02/06	6.2	215.87	7	216.43	218.50	-0.9	7,667	-0.01%
2020/02/05	26.3	215.69	9	216.78	212.00	17.3	7,839	0.22%
2020/02/04	9.2	216.50	10	216.45	218.00	-0.8	7,924	-0.01%
2020/02/03	28	209.96	25	211.66	213.00	3	7,968	0.04%
2020/01/31	19.3	217.45	16	217.03	218.00	3.3	7,991	0.04%
2020/01/30	36.4	218.55	41	220.37	214.50	-4.6	8,059	-0.06%
2020/01/20	3.2	229.72	7	229.57	230.50	-3.8	8,056	-0.05%
2020/01/17	2	229.00	2	229.50	228.50	0	8,283	0.00%
2020/01/16	14.3	226.10	12	227.42	230.00	2.3	8,525	0.03%
2020/01/15	24.2	227.28	7	231.07	227.50	17.2	8,850	0.19%
2020/01/14	25	232.76	24	232.94	232.00	1	8,760	0.01%
2020/01/13	19	230.58	38	230.83	232.50	-19	8,660	-0.22%
2020/01/10	18	226.28	10	226.15	227.50	8	8,590	0.09%
2020/01/09	18	227.11	71	227.14	227.50	-53	8,592	-0.62%
2020/01/08	24	220.27	32	221.31	220.50	-8	8,506	-0.09%
2020/01/07	18	217.33	37	217.88	218.00	-19	8,421	-0.23%
2020/01/06	24.1	211.05	16	211.59	211.00	8.1	8,327	0.10%
2020/01/03	47	216.77	28	217.25	215.50	19	8,285	0.23%
2020/01/02	10	220.75	7	221.50	222.50	3	8,241	0.04%
2019/12/31	10.1	221.15	5	222.20	219.00	5.1	8,229	0.06%
2019/12/30	13.1	223.23	11	223.41	222.00	2.1	8,345	0.03%
2019/12/27	31	226.13	33	226.53	227.00	-2	8,418	-0.02%
2019/12/26	6	220.33	8	220.44	221.00	-2	8,396	-0.02%
2019/12/25	17.1	218.39	12	219.00	219.00	5.1	8,478	0.06%
2019/12/24	9	216.17	6	217.08	216.00	3	8,542	0.04%
2019/12/23	25.1	215.07	33	215.14	216.00	-7.9	8,613	-0.09%
2019/12/20	122	212.74	48.1	212.15	212.50	73.9	8,530	0.87%	大買/
2019/12/19	29	223.67	31	223.85	225.50	-2	8,167	-0.02%
2019/12/18	48	231.75	19	231.32	229.00	29	8,064	0.36%
2019/12/17	34	236.78	18	236.19	238.00	16	8,016	0.20%
2019/12/16	18.1	233.25	31	234.05	235.00	-13	8,094	-0.16%
2019/12/13	45.3	232.98	50	234.05	229.00	-4.8	8,081	-0.06%
2019/12/12	39	229.78	26.1	229.56	230.50	12.9	7,986	0.16%
2019/12/11	27	228.54	34	228.76	230.00	-7	7,925	-0.09%
2019/12/10	29	225.45	40	227.36	227.50	-11	7,895	-0.14%
2019/12/09	26	225.19	47	225.89	225.50	-21	7,918	-0.27%
2019/12/06	29	221.28	26	223.71	220.00	3	7,926	0.04%
2019/12/05	28	220.95	25	220.58	221.50	3	7,959	0.04%
2019/12/04	14	216.32	5	217.00	216.00	9	8,053	0.11%
2019/12/03	5	219.50	4	220.13	219.50	1	8,081	0.01%
2019/12/02	26	221.52	31	222.23	220.50	-5	8,211	-0.06%
2019/11/29	15	223.90	11	224.59	223.50	4	8,238	0.05%
2019/11/28	46	226.91	27.1	227.05	223.50	19	8,490	0.22%
2019/11/27	29	226.79	45	228.38	227.00	-16	8,658	-0.18%
2019/11/26	40	227.71	12	227.67	225.50	28	8,872	0.32%
2019/11/25	56	230.11	31	230.31	227.00	25	8,839	0.28%
2019/11/22	82	230.36	143.2	228.61	237.50	-61.2	8,732	-0.70%	大賣/
2019/11/21	15	214.73	14	215.39	216.00	1	8,336	0.01%
2019/11/20	30	216.97	26	219.73	218.00	4	8,395	0.05%
2019/11/19	0	0.00	20.2	217.38	219.00	-20.2	8,436	-0.24%
2019/11/18	17	211.88	16	212.63	214.50	1	8,469	0.01%
2019/11/15	37	212.14	17	212.18	212.50	20	8,602	0.23%
2019/11/14	10.1	216.05	14	216.86	216.50	-4	8,682	-0.05%
2019/11/13	31	217.34	27	217.67	216.00	4	8,689	0.05%
2019/11/12	35	214.69	36.1	213.25	216.00	-1.1	8,610	-0.01%
2019/11/11	15.1	209.23	16	209.69	208.50	-0.9	8,608	-0.01%
2019/11/08	21	213.12	22	213.41	212.00	-1	8,645	-0.01%
2019/11/07	55	217.15	50.3	216.67	215.00	4.7	8,609	0.05%
2019/11/06	69.7	214.31	48	215.22	214.50	21.7	8,457	0.26%
2019/11/05	55	215.33	77	215.48	219.00	-22	8,509	-0.26%
2019/11/04	39	209.27	87	210.04	209.00	-48	8,435	-0.57%
2019/11/01	45	200.09	47.2	200.61	202.00	-2.2	8,321	-0.03%
2019/10/31	12	197.50	16	198.16	196.00	-4	8,247	-0.05%
2019/10/30	25	193.66	44	195.44	196.50	-19	8,202	-0.23%
2019/10/29	36	192.79	28	192.43	192.50	8	8,153	0.10%
2019/10/28	29	197.79	31	198.13	195.50	-2	8,093	-0.02%
2019/10/25	97.3	200.58	35	199.41	196.00	62.3	7,976	0.78%
2019/10/24	54	205.28	61	206.27	208.00	-7	7,783	-0.09%
2019/10/23	50	200.95	118.3	196.80	204.50	-68.3	7,616	-0.90%	大賣/
2019/10/22	3	187.67	8	187.63	188.00	-5	7,291	-0.07%
2019/10/21	1	186.00	3	186.83	186.50	-2	7,455	-0.03%
2019/10/18	10	188.30	9	189.06	187.50	1	7,610	0.01%
2019/10/17	14	186.89	20	186.35	188.00	-6	7,773	-0.08%
2019/10/16	7	184.86	10	185.60	183.50	-3	7,984	-0.04%
2019/10/15	16	182.81	13	183.12	183.00	3	8,179	0.04%
2019/10/14	7	185.50	13	185.42	185.50	-6	8,392	-0.07%
2019/10/09	22	182.32	25	183.08	181.00	-3	8,577	-0.03%
2019/10/08	36	186.24	30	185.97	187.00	6	8,728	0.07%
2019/10/07	10	190.50	13	189.85	188.50	-3	8,873	-0.03%
2019/10/04	28	190.18	25	191.16	191.00	3	8,924	0.03%
2019/10/03	25	188.28	28	187.32	190.00	-3	8,853	-0.03%
2019/10/02	22	186.16	26	185.81	187.00	-4	8,806	-0.05%
2019/10/01	20	183.30	23	183.22	184.50	-3	8,797	-0.03%
2019/09/27	15	178.30	10.6	178.51	178.00	4.4	8,791	0.05%
2019/09/26	54	183.74	50	182.78	182.00	4	8,861	0.05%
2019/09/25	5	184.40	3	185.50	186.00	2	8,969	0.02%
2019/09/24	17	184.35	12	185.08	184.50	5	9,037	0.06%
2019/09/23	5	183.70	11	184.36	184.00	-6	9,050	-0.07%
2019/09/20	26	186.71	22	187.14	185.00	4	9,078	0.04%
2019/09/19	43	189.44	47	189.06	189.00	-4	9,051	-0.04%
2019/09/18	21	187.57	28	188.25	186.50	-7	8,947	-0.08%
2019/09/17	15	185.80	21	186.26	186.50	-6	8,943	-0.07%
2019/09/16	24	183.85	27	184.83	185.50	-3	8,984	-0.03%
2019/09/12	6	187.92	4	187.63	187.50	2	9,027	0.02%
2019/09/11	10	187.50	22	187.07	188.00	-12	9,165	-0.13%
2019/09/10	27	184.54	20	185.22	184.00	7	9,149	0.08%
2019/09/09	31	187.97	27	187.65	187.00	4	9,104	0.04%
2019/09/06	17	190.65	34	191.60	189.50	-17	9,071	-0.19%
2019/09/05	16	187.53	21	188.45	188.50	-5	9,019	-0.06%
2019/09/04	38	186.84	39	187.54	186.00	-1	9,087	-0.01%
2019/09/03	29	189.66	16	190.25	188.50	13	9,090	0.14%
2019/09/02	83	191.00	87	192.11	193.00	-4	9,158	-0.04%
2019/08/30	67.1	186.80	58	188.09	186.00	9.1	9,151	0.10%
2019/08/29	49	180.76	76	181.11	181.00	-27	8,927	-0.30%
2019/08/28	10	172.40	31.5	173.03	174.50	-21.5	8,746	-0.25%
2019/08/27	23	170.98	26	172.15	170.50	-3	8,712	-0.03%
2019/08/26	27.3	169.83	21	170.05	169.00	6.3	8,721	0.07%
2019/08/23	26	173.65	38	174.93	174.00	-12	8,719	-0.14%
2019/08/22	17.3	173.37	19	173.53	172.50	-1.8	8,672	-0.02%
2019/08/21	14	171.75	14	171.75	171.50	0	8,625	0.00%
2019/08/20	22	173.43	21	173.81	174.50	1	8,606	0.01%
2019/08/19	46	171.95	75	171.90	173.00	-29	8,560	-0.34%
2019/08/16	20	165.23	28	165.13	165.00	-8	8,546	-0.09%
2019/08/15	16	161.97	19	160.74	162.50	-3	8,671	-0.03%
2019/08/14	19	163.84	31	164.68	163.50	-12	8,845	-0.14%
2019/08/13	45	161.88	21	162.24	161.00	24	8,901	0.27%
2019/08/12	21	165.93	34	166.18	166.00	-13	8,947	-0.15%
2019/08/08	42	164.38	43	164.48	165.00	-1	8,953	-0.01%
2019/08/07	49	163.40	57	164.22	163.50	-8	8,903	-0.09%
2019/08/06	15.1	155.81	38.5	152.52	157.00	-23.5	8,777	-0.27%
2019/08/05	73.1	159.07	27	157.22	157.00	46.1	8,765	0.53%
2019/08/02	20.1	164.18	13	164.62	164.50	7.1	8,734	0.08%
2019/08/01	17	166.79	21	167.05	168.00	-4	8,738	-0.05%
2019/07/31	16	165.94	17	166.15	166.00	-1	8,810	-0.01%
2019/07/30	27.2	168.21	34	169.06	167.00	-6.8	8,860	-0.08%
2019/07/29	15	170.87	12	171.21	171.00	3	8,840	0.03%
2019/07/26	13	170.46	10	171.75	171.00	3	8,882	0.03%
2019/07/25	55	170.92	25	171.54	172.50	30	8,846	0.34%
2019/07/24	15	171.60	12	172.42	171.50	3	8,753	0.03%
2019/07/23	41	173.77	39.5	174.44	174.00	1.5	8,664	0.02%
2019/07/22	33	172.80	44	172.43	174.50	-11	8,548	-0.13%
2019/07/19	34.5	170.70	70	169.81	172.00	-35.5	8,467	-0.42%
2019/07/18	94.2	164.71	76	164.83	163.00	18.2	8,291	0.22%
2019/07/17	65	172.06	55	171.79	171.00	10	8,060	0.12%
2019/07/16	52	181.07	35	180.94	178.00	17	7,826	0.22%
2019/07/15	30	177.22	69	178.75	180.00	-39	7,624	-0.51%
2019/07/12	97	175.09	38	175.78	173.50	59	7,482	0.79%
2019/07/11	27	183.02	40	183.65	183.00	-13	7,361	-0.18%
2019/07/10	17	174.74	27	175.20	175.00	-10	7,157	-0.14%
2019/07/09	17	172.94	12	172.92	172.00	5	7,129	0.07%
2019/07/08	40	173.35	23	174.07	172.50	17	7,125	0.24%
2019/07/05	29.2	174.96	22	175.09	176.00	7.2	7,098	0.10%
2019/07/04	41.2	176.54	30	176.18	175.50	11.2	7,094	0.16%
2019/07/03	53	178.45	45	177.80	175.50	8	7,060	0.11%
2019/07/02	72.3	185.98	21	186.33	185.00	51.3	6,959	0.74%
2019/07/01	9	190.00	9	190.00	190.00	0	6,733	0.00%
2019/06/28	17	172.53	24	172.60	173.00	-7	6,638	-0.11%
2019/06/27	40	169.68	39	170.83	169.50	1	6,595	0.02%
2019/06/26	17	166.76	23	167.26	167.00	-6	6,590	-0.09%
2019/06/25	14	169.54	10	170.00	168.00	4	6,567	0.06%
2019/06/24	22	169.61	34	170.03	171.00	-12	6,532	-0.18%
2019/06/21	20	170.60	19	171.00	170.50	1	6,497	0.02%
2019/06/20	17	168.53	14	169.25	170.00	3	6,423	0.05%
2019/06/19	27	170.09	66	170.07	171.00	-39	6,341	-0.61%
2019/06/18	16	161.50	11	161.82	161.00	5	6,157	0.08%
2019/06/17	6	162.92	5	163.70	162.50	1	6,143	0.02%
2019/06/14	6	163.00	11	163.77	164.00	-5	6,163	-0.08%
2019/06/13	31	163.55	13	163.15	163.00	18	6,187	0.29%
2019/06/12	51	164.06	61	161.85	165.50	-10	6,208	-0.16%
2019/06/11	41	159.82	22	160.39	160.50	19	6,097	0.31%
2019/06/10	66	158.73	86	157.31	159.50	-20	5,964	-0.34%
2019/06/06	139	153.80	61	151.35	149.50	78	5,840	1.34%	大買/
2019/06/05	13	164.58	13	165.19	166.00	0	5,626	0.00%
2019/06/04	27	165.83	21	166.38	162.00	6	5,611	0.11%
2019/06/03	31.1	164.25	20	165.10	164.00	11.1	5,555	0.20%
2019/05/31	24	166.56	29	166.21	167.50	-5	5,547	-0.09%
2019/05/30	31.1	163.82	31	164.21	163.00	0.1	5,429	0.00%
2019/05/29	25	160.86	23	161.43	164.00	2	5,374	0.04%
2019/05/28	21	163.17	18	164.14	162.00	3	5,328	0.06%
2019/05/27	28.1	163.20	26	163.56	163.50	2.1	5,268	0.04%
2019/05/24	62	165.83	35	166.71	165.00	27	5,269	0.51%
2019/05/23	35	167.57	37	167.51	167.00	-2	5,178	-0.04%
2019/05/22	29	178.09	32	178.66	178.00	-3	5,078	-0.06%
2019/05/21	50.3	171.04	37	172.00	173.50	13.3	4,960	0.27%
2019/05/20	32	180.59	24	181.48	180.00	8	4,779	0.17%
2019/05/17	59	188.97	58.8	188.42	187.50	0.2	4,750	0.00%
2019/05/16	36	197.04	27.3	196.79	195.00	8.7	4,829	0.18%
2019/05/15	33	199.91	21	200.38	200.50	12	4,841	0.25%
2019/05/14	22	199.20	24	200.15	202.50	-2	4,814	-0.04%
2019/05/13	46.2	202.94	20.3	201.60	200.00	25.9	4,775	0.54%
2019/05/10	43	213.67	35.3	212.20	211.00	7.7	4,720	0.16%
2019/05/09	25	217.70	45	219.58	217.50	-20	4,664	-0.43%
2019/05/08	62	217.17	54	218.71	217.00	8	4,657	0.17%
2019/05/07	71.2	216.83	68	214.01	221.50	3.2	4,571	0.07%
2019/05/06	38	203.17	38	203.18	203.50	0	4,498	0.00%
2019/05/03	30.2	204.61	37	203.96	207.00	-6.8	4,588	-0.15%
2019/05/02	6	200.25	5	201.40	200.00	1	4,544	0.02%
2019/04/30	16	198.84	20	199.45	201.50	-4	4,561	-0.09%
2019/04/29	14	198.50	15	199.93	200.00	-1	4,616	-0.02%
2019/04/26	41	203.02	27.4	203.72	199.00	13.6	4,671	0.29%
2019/04/25	29	202.10	32	203.30	204.50	-3	4,648	-0.06%
2019/04/24	12	198.21	10.2	198.93	198.00	1.8	4,608	0.04%
2019/04/23	21	194.40	19	195.16	195.50	2	4,598	0.04%
2019/04/22	5.4	198.46	5	198.90	198.00	0.4	4,558	0.01%
2019/04/19	12	197.67	14	199.32	199.50	-2	4,556	-0.04%
2019/04/18	12	197.83	22	199.23	198.50	-10	4,523	-0.22%
2019/04/17	24	195.81	23	197.13	195.50	1	4,502	0.02%
2019/04/16	9	195.17	5	196.10	195.00	4	4,458	0.09%
2019/04/15	22	195.91	16	196.81	196.00	6	4,456	0.13%
2019/04/12	14	199.25	13	201.35	201.00	1	4,424	0.02%
2019/04/11	9	200.22	11	200.36	200.00	-2	4,447	-0.04%
2019/04/10	9	195.00	10	196.20	197.50	-1	4,415	-0.02%
2019/04/09	4	193.63	5	194.20	196.50	-1	4,354	-0.02%
2019/04/08	25	193.90	9	193.06	193.00	16	4,330	0.37%
2019/04/03	4	199.63	5	202.70	200.00	-1	4,259	-0.02%
2019/04/02	3	201.00	3	201.50	200.50	0	4,247	0.00%
2019/04/01	6	196.08	3	198.67	196.00	3	4,218	0.07%
2019/03/29	8	196.06	5	197.00	198.00	3	4,173	0.07%
2019/03/27	6	189.42	7	191.07	191.00	-1	4,149	-0.02%
2019/03/26	11	188.73	20	190.63	191.00	-9	4,153	-0.22%
2019/03/25	6	187.75	4	187.63	190.00	2	4,125	0.05%
2019/03/22	3	191.50	4	192.25	191.00	-1	4,112	-0.02%
2019/03/21	9	189.11	9	189.28	190.50	0	4,078	0.00%
2019/03/20	15	187.33	12	189.04	186.00	3	4,077	0.07%
2019/03/19	12	186.92	7	188.29	187.00	5	4,038	0.12%
2019/03/18	13.2	186.70	17.1	183.96	188.50	-3.9	3,989	-0.10%
2019/03/15	20	179.55	23	179.59	179.00	-3	3,934	-0.08%
2019/03/14	3.1	175.65	4	177.13	176.00	-0.9	3,816	-0.02%
2019/03/13	13	176.27	12	176.63	176.50	1	3,830	0.03%
2019/03/12	22	175.98	7	177.29	174.00	15	3,846	0.39%
2019/03/11	5.2	176.48	16	176.53	178.50	-10.8	3,934	-0.27%
2019/03/08	31	172.90	37	173.97	173.00	-6	3,996	-0.15%
2019/03/07	32	174.47	26	174.81	172.50	6	4,047	0.15%
2019/03/06	3	175.67	12	173.21	176.00	-9	4,063	-0.22%
2019/03/05	6	169.00	9	169.39	169.00	-3	4,033	-0.07%
2019/03/04	4	169.75	4	170.25	171.00	0	4,053	0.00%
2019/02/27	16	171.94	8	171.88	171.00	8	4,010	0.20%
2019/02/26	26	172.46	17	173.32	173.50	9	3,974	0.23%
2019/02/25	13	172.27	12	173.04	173.50	1	3,955	0.03%
2019/02/22	15	173.10	12	173.46	173.00	3	3,950	0.08%
2019/02/21	7	174.64	8	175.44	176.00	-1	3,917	-0.03%
2019/02/20	22	175.23	23	178.04	175.00	-1	3,891	-0.03%
2019/02/19	29.8	173.90	29	176.03	174.50	0.8	3,907	0.02%
2019/02/18	40	175.34	36	178.39	174.50	4	3,894	0.10%
2019/02/15	53	173.16	57	174.32	174.50	-4	3,804	-0.11%
2019/02/14	11	161.23	11	162.23	163.50	0	3,618	0.00%
2019/02/13	7	159.79	11	160.14	159.50	-4	3,562	-0.11%
2019/02/12	5	159.50	6	160.58	161.00	-1	3,566	-0.03%
2019/02/11	3	158.33	5	159.00	159.50	-2	3,605	-0.06%
2019/01/30	5	157.10	9	158.00	158.00	-4	3,630	-0.11%
2019/01/29	42	156.80	49	156.23	157.00	-7	3,716	-0.19%
2019/01/28	17	153.79	13	153.69	153.00	4	3,698	0.11%
2019/01/25	15	153.83	18	153.75	154.50	-3	3,735	-0.08%
2019/01/24	29	149.21	43	150.33	150.00	-14	3,755	-0.37%
2019/01/23	2	153.00	1	153.50	154.00	1	3,675	0.03%
2019/01/22	22	153.34	20	154.20	155.00	2	3,730	0.05%
2019/01/21	26	155.69	34	156.78	155.50	-8	3,802	-0.21%
2019/01/18	4	150.50	15	151.87	150.50	-11	3,791	-0.29%
2019/01/17	7	149.86	11	150.68	150.00	-4	3,804	-0.11%
2019/01/16	19	148.53	20	149.90	148.00	-1	3,837	-0.03%
2019/01/15	4	147.00	15	147.37	148.00	-11	3,818	-0.29%
2019/01/14	1	143.50	10	144.50	143.00	-9	3,823	-0.24%
2019/01/11	8	144.75	6	144.08	144.00	2	3,953	0.05%
2019/01/10	13	143.85	3	144.67	145.00	10	4,025	0.25%
2019/01/09	8	145.13	9	144.67	146.00	-1	4,044	-0.02%
2019/01/08	6	141.67	27	141.98	142.00	-21	4,006	-0.52%
2019/01/07	3	137.00	40	138.76	140.00	-37	3,988	-0.93%
2019/01/04	3	131.17	18	131.69	133.50	-15	3,994	-0.38%
2019/01/03	62	134.98	12	135.13	134.00	50	4,067	1.23%
2019/01/02	12	138.71	17	139.74	138.50	-5	4,004	-0.12%
2018/12/28	3	142.33	3	142.33	142.00	0	4,086	0.00%
2018/12/27	7	139.57	9	142.50	142.00	-2	4,145	-0.05%
2018/12/26	0	0.00	4	137.75	138.00	-4	4,154	-0.10%
2018/12/25	27	137.85	3	137.83	136.50	24	4,170	0.58%
2018/12/24	0	0.00	17	140.12	141.50	-17	4,188	-0.41%
2018/12/22	0	0.00	1	140.50	140.00	-1	4,216	-0.02%
2018/12/21	20	138.68	16	140.75	139.00	4	4,286	0.09%
2018/12/20	3	141.83	5	141.90	142.00	-2	4,272	-0.05%
2018/12/19	2	138.75	9	139.94	139.00	-7	4,235	-0.17%
2018/12/18	4	137.25	2	137.50	137.50	2	4,277	0.05%
2018/12/17	0	0.00	9	138.72	137.50	-9	4,359	-0.21%
2018/12/14	2	137.50	2	138.25	138.00	0	4,387	0.00%
2018/12/13	3	138.83	2	138.75	138.00	1	4,412	0.02%
2018/12/12	4	138.25	8	139.25	138.50	-4	4,429	-0.09%
2018/12/11	4	136.25	3	137.33	137.00	1	4,426	0.02%
2018/12/10	5	137.70	18	138.58	138.00	-13	4,426	-0.29%
2018/12/07	2	137.50	3	137.67	137.50	-1	4,454	-0.02%
2018/12/06	35	135.99	16	135.28	135.00	19	4,582	0.41%
2018/12/05	13	140.81	14.2	141.35	142.00	-1.2	4,578	-0.03%
2018/12/04	32.2	144.84	53	149.81	140.50	-20.8	4,575	-0.45%
2018/12/03	12	139.13	60	139.45	143.00	-48	4,547	-1.06%
2018/11/30	1	129.50	8	130.38	130.00	-7	4,588	-0.15%
2018/11/29	19	128.71	7	128.21	127.00	12	4,537	0.26%
2018/11/28	1	129.00	7	130.43	131.50	-6	4,467	-0.13%
2018/11/27	17	126.79	18	127.64	128.00	-1	4,500	-0.02%
2018/11/26	3	127.33	9	128.11	127.50	-6	4,500	-0.13%
2018/11/23	1	126.00	1	126.00	126.00	0	4,547	0.00%
2018/11/22	8	126.38	5	126.00	125.00	3	4,600	0.07%
2018/11/21	3	124.83	7.1	127.08	127.00	-4.1	4,624	-0.09%
2018/11/20	4	127.00	2	127.00	126.00	2	4,569	0.04%
2018/11/19	3	127.50	7	127.71	129.00	-4	4,603	-0.09%
2018/11/16	44	125.18	25	126.46	129.00	19	4,602	0.41%
2018/11/15	22	129.39	5	129.10	129.00	17	4,548	0.37%
2018/11/14	6	129.58	8	130.81	131.00	-2	4,586	-0.04%
2018/11/13	6	128.00	2	128.00	130.00	4	4,618	0.09%
2018/11/12	8	130.25	6	130.92	130.00	2	4,625	0.04%
2018/11/09	3	128.67	2	129.25	133.50	1	4,673	0.02%
2018/11/08	12	131.83	6	132.50	130.00	6	4,681	0.13%
2018/11/07	13	133.73	14	134.54	133.00	-1	4,699	-0.02%
2018/11/06	41	132.72	21	132.50	133.00	20	4,703	0.43%
2018/11/05	12	139.42	15	139.77	138.50	-3	4,703	-0.06%
2018/11/02	16	137.59	11	138.36	138.50	5	4,763	0.10%
2018/11/01	10	137.60	6	138.50	138.00	4	4,898	0.08%
2018/10/31	28	135.71	27	136.50	136.50	1	4,860	0.02%
2018/10/30	5	132.50	29	132.36	135.00	-24	4,816	-0.50%
2018/10/29	44	128.23	25	127.44	126.50	19	4,747	0.40%
2018/10/26	10	134.45	8	133.88	133.00	2	4,656	0.04%
2018/10/25	22	134.00	17	135.15	133.00	5	4,619	0.11%
2018/10/24	18	138.81	32	138.39	137.50	-14	4,550	-0.31%
2018/10/23	13	135.54	8	136.06	135.00	5	4,494	0.11%
2018/10/22	13	137.81	15	139.27	139.50	-2	4,501	-0.04%
2018/10/19	28	137.09	28.4	137.26	139.50	-0.4	4,467	-0.01%
2018/10/18	34	135.54	33	136.62	134.50	1	4,342	0.02%
2018/10/17	8	132.00	11	132.50	132.00	-3	4,261	-0.07%
2018/10/16	1.6	129.29	1	127.50	127.00	0.6	4,233	0.01%
2018/10/15	14	127.57	11	128.55	129.00	3	4,219	0.07%
2018/10/12	14	125.25	20	126.98	127.00	-6	4,211	-0.14%
2018/10/11	25	124.22	19	126.76	123.50	6	4,213	0.14%
2018/10/09	18	135.11	20	135.98	137.00	-2	4,134	-0.05%
2018/10/08	28	136.88	10	134.85	133.00	18	4,119	0.44%
2018/10/05	11.2	142.55	8	143.63	143.00	3.2	4,043	0.08%
2018/10/04	9	143.78	11	145.05	146.00	-2	4,007	-0.05%
2018/10/03	22	143.64	9	143.61	142.50	13	3,975	0.33%
2018/10/02	41	145.54	8	144.63	144.00	33	3,976	0.83%
2018/10/01	17	147.59	6	148.33	147.50	11	3,960	0.28%
2018/09/28	10	149.65	11.3	150.29	151.00	-1.3	3,948	-0.03%
2018/09/27	1	147.00	5	148.00	148.00	-4	3,901	-0.10%
2018/09/26	7	146.29	4	146.63	146.00	3	3,892	0.08%
2018/09/25	31	147.40	12	147.71	147.00	19	3,883	0.49%
2018/09/21	24	152.60	40.1	151.69	153.50	-16.1	3,834	-0.42%
2018/09/20	15	148.23	12	148.38	147.50	3	3,765	0.08%
2018/09/19	8	148.50	21	148.21	149.00	-13	3,766	-0.35%
2018/09/18	6	149.25	6	150.08	148.50	0	3,743	0.00%
2018/09/17	9	148.61	10	148.20	147.50	-1	3,712	-0.03%
2018/09/14	9	149.39	10	150.50	150.00	-1	3,720	-0.03%
2018/09/13	19.3	147.90	17	148.97	150.00	2.3	3,719	0.06%
2018/09/12	47.1	149.15	19	150.68	146.00	28.1	3,674	0.76%
2018/09/11	6	157.00	5	158.10	158.50	1	3,555	0.03%
2018/09/10	17	154.41	21	155.38	156.50	-4	3,569	-0.11%
2018/09/07	34	156.24	35	158.23	154.50	-1	3,671	-0.03%
2018/09/06	18	152.89	46	152.60	153.50	-28	3,662	-0.76%
2018/09/05	7	147.14	6	149.08	147.00	1	3,513	0.03%
2018/09/04	7	145.50	4	145.13	145.00	3	3,489	0.09%
2018/09/03	40	148.40	15	147.40	147.00	25	3,492	0.72%
2018/08/31	20	149.98	13	151.00	150.50	7	3,446	0.20%
2018/08/30	18	149.39	15	151.00	151.50	3	3,506	0.09%
2018/08/29	20	152.35	12	153.21	153.50	8	3,488	0.23%
2018/08/28	6	154.50	16	152.41	155.00	-10	3,447	-0.29%
2018/08/27	4	150.63	5	149.40	151.00	-1	3,404	-0.03%
2018/08/24	23	148.13	8	146.94	147.00	15	3,415	0.44%
2018/08/23	10	149.45	11	150.77	152.00	-1	3,429	-0.03%
2018/08/22	10	150.25	12	150.92	151.50	-2	3,426	-0.06%
2018/08/21	13	152.19	13	152.69	152.00	0	3,396	0.00%
2018/08/20	5	148.10	5	149.10	150.00	0	3,336	0.00%
2018/08/17	9	149.39	12	150.50	149.50	-3	3,309	-0.09%
2018/08/16	2	147.25	6	148.83	149.00	-4	3,296	-0.12%
2018/08/15	19	151.39	9	151.83	150.00	10	3,262	0.31%
2018/08/14	16	155.13	15	154.83	155.00	1	3,210	0.03%
2018/08/13	8	155.63	6	155.75	155.00	2	3,127	0.06%
2018/08/10	55	158.42	55	158.32	159.00	0	3,063	0.00%
2018/08/09	16	153.03	18	154.00	154.50	-2	2,963	-0.07%
2018/08/08	43	150.98	48	150.99	152.00	-5	2,865	-0.17%
2018/08/07	10	141.30	8	141.88	142.00	2	2,678	0.08%
2018/08/06	11	144.05	9	145.44	145.00	2	2,662	0.08%
2018/08/03	1	143.00	3.1	144.13	143.00	-2.1	2,683	-0.08%
2018/08/02	10	142.55	9	142.56	143.00	1	2,725	0.04%
2018/08/01	22.2	144.22	10	144.25	143.50	12.2	2,812	0.43%
2018/07/31	3	145.50	4	146.38	148.00	-1	2,811	-0.04%
2018/07/30	6	146.42	5	146.90	146.50	1	2,825	0.04%
2018/07/27	8	146.81	6	147.83	146.50	2	2,834	0.07%
2018/07/26	4	143.75	4	144.75	144.50	0	2,811	0.00%
2018/07/25	3	143.33	2	144.50	143.00	1	2,796	0.04%
2018/07/24	1	143.00	2	143.00	143.50	-1	2,799	-0.04%
2018/07/23	9	142.28	9	142.50	143.00	0	2,802	0.00%
2018/07/20	5	143.10	3	142.83	143.00	2	2,799	0.07%
2018/07/19	5	143.70	6	144.33	144.50	-1	2,787	-0.04%
2018/07/18	8	143.69	14	141.54	144.00	-6	2,776	-0.22%
2018/07/17	2	137.50	4	138.25	138.50	-2	2,735	-0.07%
2018/07/16	10	134.30	12	135.00	136.50	-2	2,725	-0.07%
2018/07/13	8	133.56	5	134.40	134.00	3	2,764	0.11%
2018/07/12	6	131.50	4	133.25	135.00	2	2,762	0.07%
2018/07/11	8	134.81	8	135.75	138.50	0	2,745	0.00%
2018/07/10	0	0.00	3	139.50	140.00	-3	2,738	-0.11%
2018/07/09	0	0.00	1	139.00	138.00	-1	2,720	-0.04%
2018/07/06	3	135.83	14	137.93	137.00	-11	2,716	-0.40%
2018/07/05	11	136.50	10	137.25	136.50	1	2,715	0.04%
2018/07/04	8	138.69	5	138.00	138.50	3	2,722	0.11%
2018/07/03	4	136.25	6	137.75	136.00	-2	2,745	-0.07%
2018/07/02	4	136.13	1	136.50	135.50	3	2,752	0.11%
2018/06/29	7	136.14	8	135.75	137.50	-1	2,736	-0.04%
2018/06/28	5	133.30	4	133.63	133.00	1	2,705	0.04%
2018/06/26	0	0.00	4	138.13	139.50	-4	2,702	-0.15%
2018/06/25	6	136.75	8	138.50	137.50	-2	2,742	-0.07%
2018/06/22	32	137.94	19	137.00	136.50	13	2,729	0.48%
2018/06/20	6	138.17	6	139.33	140.50	0	2,727	0.00%
2018/06/19	30	137.57	31	138.65	141.50	-1	2,798	-0.04%
2018/06/15	5	144.00	4	144.63	146.00	1	2,775	0.04%
2018/06/14	34	150.44	33	151.17	145.00	1	2,643	0.04%
2018/06/13	2	144.50	2	144.00	146.00	0	2,519	0.00%
2018/06/12	6	142.00	8	142.56	143.50	-2	2,577	-0.08%
2018/06/11	1	145.50	2	146.00	145.00	-1	2,586	-0.04%
2018/06/08	2	146.75	5	145.20	145.50	-3	2,640	-0.11%
2018/06/07	22	146.55	25	147.06	147.00	-3	2,671	-0.11%
2018/06/06	40	141.49	55	141.48	142.00	-15	2,587	-0.58%
2018/06/05	5	138.00	4	138.50	139.00	1	2,547	0.04%
2018/06/04	3	136.50	1	136.50	137.50	2	2,620	0.08%
2018/05/31	3	133.33	3	134.00	135.50	0	2,658	0.00%
2018/05/30	1	135.50	4	136.63	135.50	-3	2,628	-0.11%
2018/05/29	3	136.17	0	0.00	136.00	3	2,617	0.11%
2018/05/25	0	0.00	2	138.25	137.00	-2	2,707	-0.07%
2018/05/24	1	135.50	0	0.00	136.00	1	2,736	0.04%
2018/05/22	0	0.00	1	136.00	136.00	-1	2,864	-0.03%
2018/05/21	0	0.00	1	136.50	136.50	-1	2,905	-0.03%
2018/05/17	3	139.33	3	139.00	138.00	0	2,952	0.00%
2018/05/16	0	0.00	2	138.00	138.00	-2	2,977	-0.07%
2018/05/15	1	137.00	1	138.00	137.00	0	3,127	0.00%
2018/05/14	0	0.00	1	136.50	137.00	-1	3,256	-0.03%
2018/05/11	1	136.50	16	135.78	136.50	-15	3,421	-0.44%
2018/05/10	2	133.50	25	133.22	133.50	-23	3,648	-0.63%
2018/05/09	9	130.28	32	132.19	133.50	-23	3,715	-0.62%
2018/05/08	20	121.00	20	122.00	122.00	0	3,738	0.00%
2018/05/07	3	120.83	1	121.00	121.50	2	3,762	0.05%
2018/05/04	1	122.00	1	125.00	125.00	0	3,779	0.00%
2018/05/03	0	0.00	1	122.50	122.00	-1	3,828	-0.03%
2018/05/02	2	124.25	1	125.00	124.50	1	3,842	0.03%
2018/04/30	1	124.00	0	0.00	125.00	1	3,885	0.03%
2018/04/27	1	125.00	1	125.50	125.00	0	3,928	0.00%
2018/04/26	2	124.50	2	124.75	124.00	0	3,971	0.00%
2018/04/25	1	123.00	5	123.40	125.50	-4	4,076	-0.10%
2018/04/24	35	123.26	32	125.13	124.50	3	4,190	0.07%
2018/04/20	0	0.00	15	127.00	127.00	-15	4,450	-0.34%
2018/04/19	3	128.17	0	0.00	128.00	3	4,526	0.07%
2018/04/18	14	125.75	2	124.50	125.50	12	4,468	0.27%
2018/04/17	17	125.12	12	125.88	126.00	5	4,454	0.11%
2018/04/16	7	126.57	6	126.17	126.00	1	4,443	0.02%
2018/04/13	12	128.13	11	129.45	129.00	1	4,424	0.02%
2018/04/12	11	128.45	0	0.00	128.50	11	4,432	0.25%
2018/04/11	6	128.83	3	128.83	129.00	3	4,447	0.07%
2018/04/10	4	130.25	4	130.88	130.50	0	4,434	0.00%
2018/04/09	11	129.00	17	130.62	130.50	-6	4,414	-0.14%
2018/04/03	19	129.26	4	128.75	128.50	15	4,376	0.34%
2018/04/02	0	0.00	2	133.00	131.50	-2	4,357	-0.05%
2018/03/30	2	131.25	1	132.00	132.00	1	4,361	0.02%
2018/03/29	6	131.83	17	132.53	132.00	-11	4,350	-0.25%
2018/03/28	33	130.50	8	130.19	129.50	25	4,305	0.58%
2018/03/27	3	134.83	1	135.50	135.50	2	4,255	0.05%
2018/03/26	1	134.00	3	134.67	135.00	-2	4,247	-0.05%
2018/03/23	3	133.17	3	133.67	133.00	0	4,234	0.00%
2018/03/22	25	137.44	56	138.92	136.50	-31	4,206	-0.74%
2018/03/21	15	135.10	5	134.80	134.00	10	4,093	0.24%
2018/03/20	7	136.21	4	136.25	135.50	3	4,060	0.07%
2018/03/19	4	137.88	1	138.00	138.00	3	4,056	0.07%
2018/03/16	13	137.92	13	138.81	139.50	0	4,042	0.00%
2018/03/15	13	138.38	7	138.93	138.00	6	3,958	0.15%
2018/03/14	17	137.44	18	137.33	138.50	-1	3,920	-0.03%
2018/03/13	8	133.94	11	134.18	135.00	-3	3,844	-0.08%
2018/03/12	1	131.50	1	132.50	131.50	0	3,796	0.00%
2018/03/09	2	130.00	6	130.83	131.00	-4	3,800	-0.11%
2018/03/08	11	131.50	12	131.58	130.00	-1	3,808	-0.03%
2018/03/07	6	129.58	5	129.30	129.00	1	3,724	0.03%
2018/03/06	1	129.50	12	129.96	129.50	-11	3,725	-0.30%
2018/03/05	2	127.00	2	128.00	128.00	0	3,738	0.00%
2018/03/02	1	127.00	4	128.25	128.50	-3	3,629	-0.08%
2018/03/01	0	0.00	1	128.50	128.00	-1	3,608	-0.03%
2018/02/27	2	127.50	3	128.00	126.50	-1	3,574	-0.03%
2018/02/26	1	129.00	3	129.17	129.00	-2	3,518	-0.06%
2018/02/23	0	0.00	3	127.00	127.50	-3	3,511	-0.09%
2018/02/22	4	125.38	1	127.50	126.00	3	3,499	0.09%
2018/02/21	3	124.83	5	125.00	125.50	-2	3,441	-0.06%
2018/02/12	1	120.50	1	121.50	121.00	0	3,403	0.00%
2018/02/09	7	118.43	29	119.24	121.00	-22	3,385	-0.65%
2018/02/08	7	121.50	8	122.19	122.00	-1	3,330	-0.03%
2018/02/07	43	121.33	17	122.91	121.50	26	3,289	0.79%
2018/02/06	30	122.85	22	123.95	124.50	8	3,121	0.26%
2018/02/05	27	130.11	26	129.90	131.00	1	2,986	0.03%
2018/02/02	18	130.19	55	126.35	130.50	-37	2,839	-1.30%
2018/02/01	35	121.47	13	122.31	122.50	22	2,601	0.85%
2018/01/31	17	123.18	10	123.90	122.50	7	2,555	0.27%
2018/01/30	5	122.50	22	122.20	122.00	-17	2,420	-0.70%
2018/01/29	10	124.65	9	124.17	124.00	1	2,375	0.04%
2018/01/26	7	122.36	7	124.14	125.50	0	2,320	0.00%
2018/01/25	7	123.36	7	123.00	123.00	0	2,243	0.00%
2018/01/24	1	124.00	4	123.50	124.50	-3	2,211	-0.14%
2018/01/23	7	123.29	14	124.29	125.00	-7	2,172	-0.32%
2018/01/22	2	124.00	0	0.00	125.00	2	2,134	0.09%
2018/01/19	17	125.00	12	124.63	123.50	5	2,076	0.24%
2018/01/18	9	128.33	13	128.96	128.00	-4	1,964	-0.20%
2018/01/17	13	127.15	8	127.56	126.50	5	1,851	0.27%
2018/01/16	23	127.57	48	128.24	126.00	-25	1,780	-1.40%
2018/01/15	15	120.43	25	120.10	120.50	-10	1,547	-0.65%
2018/01/12	2	115.75	0	0.00	116.50	2	1,451	0.14%
2018/01/11	2	115.50	0	0.00	116.00	2	1,439	0.14%
2018/01/10	3	115.50	0	0.00	115.50	3	1,450	0.21%
2018/01/09	4	115.00	0	0.00	115.50	4	1,450	0.28%
2018/01/08	0	0.00	3	117.17	116.00	-3	1,453	-0.21%
2018/01/05	6	117.58	7	118.43	117.50	-1	1,443	-0.07%
2018/01/04	0	0.00	2	116.00	116.50	-2	1,419	-0.14%
2018/01/03	1	114.50	1	115.00	115.50	0	1,429	0.00%
2018/01/02	1	115.00	0	0.00	115.00	1	1,427	0.07%

聯詠明年營運向上UDN聯合新聞網－16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

新光-新竹券商分點個股進出
新光-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

新光-新竹 券商分點個股進出 新光-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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析