聯詠 (3034)-新光-台南券商分點個股進出

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
485.0
漲跌
▼3.5
漲幅
-0.72%
成交量
1,560張
產業
上市半導體類股
1931人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	487.50	0	0.00	485.00	0	2,911	0.00%
2024/12/10	1.1	490.01	1	493.97	488.50	0	2,925	0.00%
2024/12/09	0	489.00	0	0.00	487.50	0	2,931	0.00%
2024/12/06	3.3	488.89	2.1	490.71	488.50	1.2	2,968	0.04%
2024/12/05	1	482.00	5	486.00	487.50	-4	2,974	-0.13%
2024/12/04	1	480.03	1	485.00	484.00	0	2,981	0.00%
2024/12/03	4.2	484.18	0	0.00	479.50	4.2	3,019	0.14%
2024/12/02	1	486.50	0	0.00	484.50	1	3,008	0.03%
2024/11/29	0	0.00	2	486.50	484.00	-2	3,026	-0.07%
2024/11/28	0.1	479.05	1.1	481.47	483.00	-1	3,033	-0.03%
2024/11/27	1.1	479.21	0	0.00	481.50	1.1	3,042	0.03%
2024/11/26	2.1	486.31	0	0.00	483.50	2.1	3,029	0.07%
2024/11/25	0.2	493.55	3	491.50	491.00	-2.8	3,018	-0.09%
2024/11/22	2.2	480.55	0	485.50	480.00	2.2	2,962	0.07%
2024/11/21	1.1	483.83	2	487.00	483.50	-0.9	2,929	-0.03%
2024/11/20	5	484.61	1	489.97	481.00	4	2,890	0.14%
2024/11/18	1	497.48	4	495.50	491.50	-3	2,803	-0.11%
2024/11/15	2.1	486.58	4	488.88	484.50	-1.9	2,758	-0.07%
2024/11/14	3	481.33	1	484.00	478.50	2	2,768	0.07%
2024/11/13	0.1	488.09	3	489.17	491.00	-2.9	2,718	-0.11%
2024/11/12	11.3	486.37	6.1	483.01	481.50	5.2	2,707	0.19%
2024/11/11	6.1	486.58	7	488.71	496.00	-0.9	2,674	-0.04%
2024/11/08	2	490.76	0	491.00	488.50	2	2,685	0.07%
2024/11/07	6.2	489.46	6.1	489.35	495.00	0.1	2,741	0.01%
2024/11/06	1	495.01	2	497.75	495.50	-1	2,727	-0.04%
2024/11/05	2.1	489.50	0	0.00	489.50	2.1	2,844	0.07%
2024/11/04	3.2	493.43	1.2	496.57	492.50	2	2,937	0.07%
2024/11/01	0.5	497.76	0	0.00	501.00	0.5	3,032	0.02%
2024/10/30	0.1	503.00	0	0.00	503.00	0.1	3,049	0.00%
2024/10/29	7.4	503.89	6.1	504.02	504.00	1.3	3,076	0.04%
2024/10/28	1	513.00	1	518.00	515.00	0	3,089	0.00%
2024/10/25	0	515.77	0.1	517.23	514.00	-0.1	3,146	0.00%
2024/10/24	0	519.00	0	519.00	517.00	0	3,177	0.00%
2024/10/23	0	520.00	0	0.00	518.00	0	3,231	0.00%
2024/10/22	3	521.68	2	520.00	525.00	1	3,251	0.03%
2024/10/21	0.1	525.38	0.2	531.90	533.00	-0.1	3,291	0.00%
2024/10/18	0	522.00	1.1	522.15	523.00	-1	3,295	-0.03%
2024/10/17	0.1	522.29	3.3	523.10	523.00	-3.2	3,356	-0.10%
2024/10/16	0	518.56	1	519.02	521.00	-1	3,387	-0.03%
2024/10/15	1	514.07	1.1	519.79	513.00	0	3,387	0.00%
2024/10/14	1	517.00	2	515.50	519.00	-1	3,430	-0.03%
2024/10/11	2	509.50	0	0.00	511.00	2	3,491	0.06%
2024/10/09	0	0.00	3	515.00	510.00	-3	3,538	-0.08%
2024/10/08	7.4	508.65	5.1	504.20	509.00	2.3	3,659	0.06%
2024/10/07	5.6	512.24	3	510.00	510.00	2.6	3,702	0.07%
2024/10/04	0	520.00	0	520.12	524.00	0	3,676	0.00%
2024/10/01	0.1	521.00	0.2	521.98	517.00	-0.1	3,662	0.00%
2024/09/30	0	517.95	2.1	519.50	518.00	-2	3,739	-0.05%
2024/09/27	1	519.18	0	523.00	510.00	1	3,824	0.03%
2024/09/26	0	520.00	0.1	524.81	523.00	-0.1	3,921	0.00%
2024/09/25	1	524.00	0	525.47	514.00	1	3,961	0.02%
2024/09/24	0.2	520.00	0.1	522.00	519.00	0.1	3,975	0.00%
2024/09/23	1	521.00	2	519.52	522.00	-1	4,002	-0.03%
2024/09/20	1	512.01	1	516.00	509.00	0	4,060	0.00%
2024/09/19	0	506.00	1	514.00	506.00	-1	4,085	-0.02%
2024/09/18	5.4	508.26	2	510.00	499.50	3.4	4,118	0.08%
2024/09/16	0	530.17	0.2	529.97	532.00	-0.2	4,086	-0.01%
2024/09/13	0	531.00	0	534.00	534.00	0	4,115	0.00%
2024/09/12	0	533.20	0	534.18	533.00	0	4,178	0.00%
2024/09/11	0	0.00	0	527.00	534.00	0	4,211	0.00%
2024/09/10	0.1	522.07	0	523.50	523.00	0.1	4,217	0.00%
2024/09/09	0	515.57	0	0.00	518.00	0	4,223	0.00%
2024/09/06	0	0.00	0	523.29	526.00	0	4,244	0.00%
2024/09/05	0	520.58	0.1	521.45	519.00	-0.1	4,284	0.00%
2024/09/04	0.1	523.12	3	512.33	521.00	-2.9	4,302	-0.07%
2024/09/03	1	535.00	0	537.00	532.00	1	4,245	0.02%
2024/09/02	0	539.00	0	0.00	540.00	0	4,267	0.00%
2024/08/30	3	544.99	1	546.00	540.00	2	4,319	0.05%
2024/08/29	1	550.97	1	546.01	551.00	0	4,387	0.00%
2024/08/28	2	545.99	2	544.00	541.00	0	4,454	0.00%
2024/08/27	1	544.00	2	542.00	547.00	-1	4,606	-0.02%
2024/08/26	1	547.07	1	549.95	549.00	0	4,693	0.00%
2024/08/23	10	543.70	10.1	539.75	547.00	-0.1	4,776	0.00%
2024/08/22	1	547.00	2	549.50	549.00	-1	4,914	-0.02%
2024/08/21	1	542.06	1	544.01	545.00	0	5,064	0.00%
2024/08/20	0.1	548.28	0.1	549.68	552.00	0	5,143	0.00%
2024/08/19	0	544.00	0	542.52	547.00	0	5,230	0.00%
2024/08/16	1.2	530.00	1.1	529.16	533.00	0.1	5,281	0.00%
2024/08/15	1.1	525.36	0	0.00	527.00	1.1	5,315	0.02%
2024/08/14	1.3	527.48	2	529.98	529.00	-0.8	5,383	-0.01%
2024/08/13	1	526.00	0	529.00	525.00	1	5,410	0.02%
2024/08/12	0.1	518.92	3	523.98	525.00	-2.9	5,422	-0.05%
2024/08/09	1.1	515.64	0	507.56	506.00	1	5,448	0.02%
2024/08/08	3	485.04	3	490.09	495.50	0	5,458	0.00%
2024/08/07	9.4	492.45	12.1	490.10	495.50	-2.6	5,509	-0.05%
2024/08/06	1.2	504.19	0.7	496.37	499.50	0.5	5,467	0.01%
2024/08/05	0	491.71	1.4	503.22	490.00	-1.3	5,464	-0.02%
2024/08/02	2.1	521.02	1	523.00	521.00	1.1	5,526	0.02%
2024/08/01	2.2	534.80	3	536.67	536.00	-0.8	5,503	-0.01%
2024/07/31	1.2	522.73	0	0.00	523.00	1.2	5,511	0.02%
2024/07/30	1	522.06	0.1	523.00	531.00	1	5,514	0.02%
2024/07/29	1.1	535.06	0	542.00	530.00	1	5,511	0.02%
2024/07/26	0	540.41	3	529.67	544.00	-3	5,515	-0.05%
2024/07/23	1	537.00	2.1	545.82	541.00	-1.1	5,529	-0.02%
2024/07/22	1.2	525.77	1	540.00	524.00	0.2	5,539	0.00%
2024/07/19	1.1	545.22	0.2	546.71	543.00	0.9	5,513	0.02%
2024/07/18	2.1	547.43	2.2	545.91	554.00	-0.1	5,526	0.00%
2024/07/17	1.4	555.86	0	0.00	554.00	1.4	5,483	0.02%
2024/07/16	2.4	558.25	0.1	558.10	558.00	2.3	5,520	0.04%
2024/07/15	0.6	568.03	0	0.00	563.00	0.6	5,583	0.01%
2024/07/12	2.4	569.22	1	567.00	567.00	1.4	5,569	0.03%
2024/07/11	1.2	581.30	2	580.01	579.00	-0.8	5,560	-0.01%
2024/07/10	3.2	574.00	0	579.00	570.00	3.2	5,582	0.06%
2024/07/09	3.4	604.68	0.3	607.78	604.00	3.1	5,500	0.06%
2024/07/08	2.2	611.83	0	0.00	612.00	2.2	5,549	0.04%
2024/07/05	0.2	618.91	0.1	618.09	618.00	0.1	5,550	0.00%
2024/07/04	4.1	612.56	5.2	614.25	620.00	-1.1	5,593	-0.02%
2024/07/03	2.1	611.15	1.2	619.61	619.00	0.9	5,556	0.02%
2024/07/02	1.1	625.44	0.3	623.94	624.00	0.8	5,476	0.02%
2024/07/01	0.2	618.42	4.3	616.29	620.00	-4	5,376	-0.08%
2024/06/28	0.1	608.65	1	609.00	606.00	-0.9	5,325	-0.02%
2024/06/27	1.1	605.02	0.1	605.27	606.00	1	5,333	0.02%
2024/06/26	7.3	605.27	6.1	602.79	613.00	1.2	5,401	0.02%
2024/06/25	2.7	603.81	1	605.00	604.00	1.7	5,353	0.03%
2024/06/24	1.4	608.86	2	613.93	617.00	-0.7	5,337	-0.01%
2024/06/21	0	616.77	0	617.00	618.00	0	5,316	0.00%
2024/06/20	4.2	619.58	2.1	616.11	619.00	2.2	5,312	0.04%
2024/06/19	1.2	627.65	5.4	626.63	629.00	-4.1	5,276	-0.08%
2024/06/18	5.3	622.14	5.1	617.66	617.00	0.3	5,261	0.00%
2024/06/17	1.1	617.92	3.1	618.27	622.00	-2.1	5,317	-0.04%
2024/06/14	0	613.00	2	613.49	614.00	-2	5,385	-0.04%
2024/06/13	2	609.00	2.2	613.30	608.00	-0.2	5,525	0.00%
2024/06/12	1.1	595.44	5.4	603.94	607.00	-4.4	5,510	-0.08%
2024/06/11	4.3	598.10	1	601.00	595.00	3.3	5,531	0.06%
2024/06/07	0.1	602.77	0.2	602.00	606.00	-0.1	5,575	0.00%
2024/06/06	1.3	601.99	3	607.34	606.00	-1.7	5,605	-0.03%
2024/06/05	1	602.96	4.2	604.98	605.00	-3.2	5,636	-0.06%
2024/06/04	2.1	593.59	3	598.00	595.00	-0.9	5,793	-0.02%
2024/06/03	5.8	594.99	1	602.00	598.00	4.8	5,798	0.08%
2024/05/31	3.3	602.52	1.1	600.82	593.00	2.2	5,784	0.04%
2024/05/30	4.2	606.30	2.1	610.00	605.00	2.1	5,671	0.04%
2024/05/29	4	614.56	0	623.70	611.00	4	5,671	0.07%
2024/05/28	2	627.97	9.1	621.55	623.00	-7.1	5,670	-0.12%
2024/05/27	7.1	615.08	2.3	614.00	607.00	4.8	5,627	0.09%
2024/05/24	4.1	615.26	2	617.50	610.00	2.1	5,658	0.04%
2024/05/23	2	614.00	3.2	619.49	624.00	-1.2	5,603	-0.02%
2024/05/22	1.1	603.28	2.2	610.87	614.00	-1.1	5,580	-0.02%
2024/05/21	0	603.71	15.1	604.03	606.00	-15.1	5,609	-0.27%
2024/05/20	7	604.14	4.8	607.99	612.00	2.2	5,647	0.04%
2024/05/17	2.1	595.23	5	596.00	603.00	-2.9	5,852	-0.05%
2024/05/16	11.1	588.06	4	586.50	591.00	7.1	6,010	0.12%
2024/05/15	4.6	581.39	1	579.00	579.00	3.6	6,020	0.06%
2024/05/14	5.6	582.05	4	582.75	583.00	1.6	6,056	0.03%
2024/05/13	4.6	581.91	4.1	585.74	587.00	0.4	6,074	0.01%
2024/05/10	2.5	589.82	0.1	595.00	588.00	2.4	6,008	0.04%
2024/05/09	5.3	595.17	1.1	593.23	592.00	4.2	5,943	0.07%
2024/05/08	6.9	602.77	1	606.99	605.00	5.9	5,888	0.10%
2024/05/07	0	639.00	0	636.25	640.00	0	5,759	0.00%
2024/05/06	0.2	636.71	3	637.00	635.00	-2.8	5,729	-0.05%
2024/05/03	5.1	633.09	0.4	630.39	634.00	4.7	5,730	0.08%
2024/05/02	1	621.00	2	618.00	616.00	-1	5,686	-0.02%
2024/04/30	0	618.74	0.5	620.98	618.00	-0.5	5,640	-0.01%
2024/04/29	1	623.94	1.1	624.37	625.00	-0.1	5,641	0.00%
2024/04/26	0	603.00	0	607.07	603.00	0	5,594	0.00%
2024/04/25	0	597.00	1	598.00	597.00	-1	5,590	-0.02%
2024/04/24	1	589.00	0.8	600.99	601.00	0.2	5,585	0.00%
2024/04/23	6	582.00	7	584.29	583.00	-1	5,663	-0.02%
2024/04/22	2.3	584.01	0	581.00	574.00	2.2	5,682	0.04%
2024/04/19	15.8	593.01	15.4	598.95	588.00	0.4	5,753	0.01%
2024/04/18	0.2	616.10	1.1	620.00	615.00	-0.9	5,712	-0.01%
2024/04/17	14	616.86	13.2	619.06	621.00	0.8	5,682	0.01%
2024/04/16	0.1	606.88	2.3	606.85	602.00	-2.2	5,653	-0.04%
2024/04/15	1.4	620.67	1.3	624.13	618.00	0	5,615	0.00%
2024/04/12	1.3	630.35	2.6	628.73	630.00	-1.3	5,612	-0.02%
2024/04/11	2.8	610.32	2.1	611.99	615.00	0.7	5,546	0.01%
2024/04/10	3.2	606.23	8.3	604.73	606.00	-5.1	5,528	-0.09%
2024/04/09	2.1	595.46	3.3	597.08	596.00	-1.1	5,510	-0.02%
2024/04/08	1	592.02	0	598.00	591.00	1	5,484	0.02%
2024/04/03	0	0.00	0.2	590.09	596.00	-0.2	5,469	0.00%
2024/04/02	0	0.00	1	595.00	594.00	-1	5,465	-0.02%
2024/04/01	5.1	594.94	2	601.00	589.00	3.1	5,470	0.06%
2024/03/29	1.1	599.73	8.2	602.36	604.00	-7.1	5,439	-0.13%
2024/03/28	1.1	593.62	3	594.98	589.00	-1.9	5,347	-0.04%
2024/03/27	1	593.94	3	590.32	591.00	-2	5,350	-0.04%
2024/03/26	4.5	581.43	4	578.00	583.00	0.5	5,435	0.01%
2024/03/25	5.2	586.49	1	593.00	589.00	4.2	5,432	0.08%
2024/03/22	3	591.31	0	590.25	594.00	3	5,462	0.05%
2024/03/21	4	595.00	0.1	595.08	596.00	3.9	5,462	0.07%
2024/03/20	9	604.89	14.2	609.28	595.00	-5.2	5,459	-0.10%
2024/03/19	2	592.51	0	596.00	596.00	2	5,427	0.04%
2024/03/18	8	598.00	17.6	600.43	605.00	-9.5	5,375	-0.18%
2024/03/15	1.2	572.96	2.2	573.70	570.00	-1	5,260	-0.02%
2024/03/14	6.5	574.12	2.2	574.19	576.00	4.3	5,232	0.08%
2024/03/13	7.1	586.68	2	585.57	584.00	5.1	5,167	0.10%
2024/03/12	0.1	587.91	5	589.20	594.00	-4.9	5,090	-0.10%
2024/03/11	8.2	582.16	3.1	581.40	582.00	5	5,075	0.10%
2024/03/08	20.5	610.05	18.4	605.96	592.00	2.1	5,034	0.04%
2024/03/07	2.4	598.94	1.4	596.00	598.00	1	4,848	0.02%
2024/03/06	2.2	589.68	0	596.00	594.00	2.2	4,762	0.05%
2024/03/05	1.2	592.54	1	588.04	593.00	0.2	4,723	0.00%
2024/03/04	7.8	594.37	3	593.33	592.00	4.7	4,737	0.10%
2024/03/01	5.1	608.41	2.4	607.21	599.00	2.7	4,684	0.06%
2024/02/29	2.1	594.55	8	603.75	601.00	-6	4,678	-0.13%
2024/02/27	6.1	603.26	8.6	600.05	605.00	-2.4	4,587	-0.05%
2024/02/26	3.6	584.11	2.5	586.60	584.00	1.1	4,417	0.03%
2024/02/23	4	586.00	4.3	590.62	580.00	-0.3	4,406	-0.01%
2024/02/22	1	571.04	2.1	579.64	584.00	-1.1	4,351	-0.03%
2024/02/21	4.4	568.46	5.2	568.32	569.00	-0.9	4,296	-0.02%
2024/02/20	10.1	591.84	18.4	594.47	587.00	-8.3	4,234	-0.20%
2024/02/19	1	519.45	10.2	531.78	550.00	-9.1	4,004	-0.23%
2024/02/16	3	514.31	1	515.00	514.00	2	3,854	0.05%
2024/02/15	1.1	497.43	2	506.99	506.00	-0.9	3,843	-0.02%
2024/02/05	4.2	500.53	0	504.00	506.00	4.2	3,779	0.11%
2024/02/02	0	0.00	1	515.00	515.00	-1	3,707	-0.03%
2024/02/01	0	515.00	2.5	514.28	515.00	-2.5	3,753	-0.07%
2024/01/31	0.1	508.00	0	509.00	511.00	0.1	3,915	0.00%
2024/01/30	5.2	510.01	2	511.02	508.00	3.2	3,942	0.08%
2024/01/29	0	519.00	0.5	520.02	520.00	-0.5	3,997	-0.01%
2024/01/26	1.5	519.99	2	516.50	520.00	-0.5	4,039	-0.01%
2024/01/25	4.2	526.88	4.5	526.53	528.00	-0.3	4,121	-0.01%
2024/01/24	1.1	522.07	2	526.00	526.00	-0.9	4,273	-0.02%
2024/01/23	0.1	518.44	3	523.99	523.00	-2.9	4,352	-0.07%
2024/01/22	1.1	514.18	2.2	516.18	518.00	-1.1	4,469	-0.02%
2024/01/19	3	511.66	1	515.00	515.00	2	4,453	0.05%
2024/01/18	2	510.00	0	0.00	513.00	2	4,453	0.04%
2024/01/17	10.9	512.58	10.4	511.74	511.00	0.6	4,449	0.01%
2024/01/16	1.1	530.91	3.3	531.00	533.00	-2.2	4,326	-0.05%
2024/01/15	4.1	530.98	3.4	530.83	534.00	0.7	4,300	0.02%
2024/01/12	0	507.00	3	509.33	510.00	-3	4,195	-0.07%
2024/01/11	1	501.00	0	0.00	502.00	1	4,163	0.02%
2024/01/10	0	0.00	2.1	500.91	502.00	-2.1	4,206	-0.05%
2024/01/09	1	501.00	0	0.00	500.00	1	4,215	0.02%
2024/01/08	0.4	499.57	2	500.50	500.00	-1.7	4,202	-0.04%
2024/01/05	1	490.02	0	0.00	490.00	1	4,174	0.02%
2024/01/04	0.1	495.55	0.7	499.10	495.00	-0.6	4,149	-0.02%
2024/01/03	2.3	501.35	0	505.00	499.50	2.3	4,169	0.06%
2024/01/02	1.1	509.28	0	513.00	510.00	1	4,174	0.03%
2023/12/29	0	0.00	0.1	513.00	517.00	-0.1	4,184	0.00%
2023/12/28	0	510.00	0	511.00	510.00	0	4,190	0.00%
2023/12/27	2	509.48	1	511.00	511.00	1	4,209	0.02%
2023/12/26	0	0.00	2	507.50	510.00	-2	4,208	-0.05%
2023/12/25	1	500.04	0	0.00	504.00	1	4,266	0.02%
2023/12/22	0	503.00	1	504.00	506.00	-1	4,297	-0.02%
2023/12/21	2.2	499.91	8	498.93	494.50	-5.8	4,277	-0.14%
2023/12/20	0	511.00	0	0.00	514.00	0	4,182	0.00%
2023/12/19	2.1	512.02	2	514.50	510.00	0.1	4,139	0.00%
2023/12/18	1.1	519.02	3.1	519.03	519.00	-2	4,103	-0.05%
2023/12/15	4.2	517.19	0	0.00	515.00	4.2	4,107	0.10%
2023/12/14	3	513.33	3	512.67	516.00	0	4,117	0.00%
2023/12/13	0	514.00	0.1	513.00	517.00	-0.1	4,121	0.00%
2023/12/12	1	513.00	3.4	512.59	514.00	-2.4	4,211	-0.06%
2023/12/11	2.1	505.97	1.2	510.08	510.00	0.9	4,255	0.02%
2023/12/08	0	508.00	2.2	510.88	508.00	-2.1	4,290	-0.05%
2023/12/07	1	506.00	0	0.00	509.00	1	4,317	0.02%
2023/12/06	3	509.67	3.6	509.72	511.00	-0.6	4,337	-0.01%
2023/12/05	2	505.00	0.2	504.05	503.00	1.8	4,352	0.04%
2023/12/04	1	513.96	1.1	514.62	514.00	-0.1	4,355	0.00%
2023/12/01	0	0.00	0.1	511.00	510.00	-0.1	4,355	0.00%
2023/11/30	1.3	510.12	0	509.00	511.00	1.2	4,405	0.03%
2023/11/29	2	511.98	6.8	511.20	512.00	-4.8	4,390	-0.11%
2023/11/28	2.2	503.11	0.2	500.95	502.00	2	4,341	0.05%
2023/11/27	1	508.06	5.4	511.40	503.00	-4.3	4,321	-0.10%
2023/11/24	0	497.67	0	499.00	500.00	0	4,229	0.00%
2023/11/23	2.2	496.41	14	496.25	496.00	-11.9	4,216	-0.28%
2023/11/22	0	497.00	2.2	497.25	499.00	-2.2	4,209	-0.05%
2023/11/21	1	491.03	5	493.50	492.50	-4	4,203	-0.09%
2023/11/20	9	489.78	0.1	493.29	491.50	8.9	4,188	0.21%
2023/11/17	2	491.75	2.5	489.83	495.00	-0.5	4,146	-0.01%
2023/11/16	2.1	488.66	4.1	486.21	485.00	-2	4,126	-0.05%
2023/11/15	1	492.00	1	496.99	491.50	0	4,129	0.00%
2023/11/14	0.2	488.50	0	488.50	489.00	0.2	4,123	0.00%
2023/11/13	2.1	491.01	2.1	487.05	487.50	0	4,126	0.00%
2023/11/10	2.1	481.88	1	480.00	481.50	1.1	4,149	0.03%
2023/11/09	2.3	485.48	2	482.04	483.00	0.3	4,136	0.01%
2023/11/08	11.2	473.31	10.3	472.75	477.50	0.9	4,101	0.02%
2023/11/07	14	499.79	7	499.64	499.00	7	3,946	0.18%
2023/11/06	4	492.88	3.7	490.25	496.00	0.4	3,928	0.01%
2023/11/03	2.3	481.65	9.4	481.93	478.00	-7.1	3,984	-0.18%
2023/11/02	1.2	484.47	3.6	481.89	485.00	-2.4	3,998	-0.06%
2023/11/01	14.1	464.15	9.7	463.96	470.00	4.4	3,903	0.11%
2023/10/31	7	453.43	14	452.78	454.50	-7	3,765	-0.19%
2023/10/30	12.3	444.44	12.2	448.03	452.00	0.1	3,723	0.00%
2023/10/27	0	430.50	4	431.00	432.00	-4	3,656	-0.11%
2023/10/26	6	429.67	1	431.00	429.50	5	3,737	0.13%
2023/10/25	0.1	435.50	6	437.75	435.50	-6	3,729	-0.16%
2023/10/24	2	429.51	1	432.50	429.50	1	3,730	0.03%
2023/10/23	3	433.50	0.1	440.19	430.50	2.9	3,741	0.08%
2023/10/20	2	435.26	1.4	438.46	440.00	0.6	3,732	0.02%
2023/10/19	2	433.08	6.4	437.40	438.50	-4.3	3,726	-0.12%
2023/10/18	0.3	433.50	2	437.71	436.00	-1.7	3,727	-0.05%
2023/10/17	4	431.75	1.1	435.52	430.00	3	3,696	0.08%
2023/10/16	1	429.02	1	432.00	431.50	0	3,725	0.00%
2023/10/13	0	0.00	1.6	436.19	436.50	-1.6	3,751	-0.04%
2023/10/12	2	432.50	0	0.00	432.00	2	3,779	0.05%
2023/10/11	2	436.02	6	438.33	437.00	-4	3,800	-0.10%
2023/10/06	3.1	433.13	1.4	433.74	431.50	1.8	3,805	0.05%
2023/10/05	1.1	438.05	0	437.94	440.50	1.1	3,818	0.03%
2023/10/04	0	426.67	0.2	426.29	431.50	-0.1	3,940	0.00%
2023/10/03	1.3	435.11	0	434.03	431.00	1.3	4,018	0.03%
2023/10/02	1	422.50	2.3	427.22	428.00	-1.3	4,057	-0.03%
2023/09/28	3	424.17	2	424.00	423.00	1	4,132	0.02%
2023/09/27	2	424.50	0	433.50	429.50	2	4,124	0.05%
2023/09/26	5	430.60	4.2	427.40	427.00	0.8	4,171	0.02%
2023/09/25	1.2	437.17	2	443.23	440.00	-0.8	4,230	-0.02%
2023/09/22	0	0.00	0.1	433.25	437.50	-0.1	4,408	0.00%
2023/09/21	0.1	431.50	0	432.43	433.00	0	4,432	0.00%
2023/09/20	2.4	436.11	0.2	435.07	431.50	2.2	4,435	0.05%
2023/09/19	3.3	440.49	2	440.49	445.50	1.2	4,420	0.03%
2023/09/18	4.3	451.78	1.4	456.32	447.50	2.9	4,366	0.07%
2023/09/15	3	458.67	16	460.21	464.00	-13	4,354	-0.30%
2023/09/14	6	442.17	6.1	449.21	449.50	-0.1	4,251	0.00%
2023/09/13	7	437.86	1.1	435.84	438.50	5.9	4,220	0.14%
2023/09/12	0.2	432.00	5.5	428.06	434.00	-5.3	4,251	-0.12%
2023/09/11	5	430.20	4	430.87	428.50	1	4,290	0.02%
2023/09/08	4	423.25	2.9	426.70	427.50	1.1	4,306	0.03%
2023/09/07	0	427.00	2	429.00	427.00	-2	4,318	-0.05%
2023/09/06	5	423.70	11	424.41	425.00	-6	4,323	-0.14%
2023/09/05	10.1	416.48	6.2	418.93	422.00	3.9	4,359	0.09%
2023/09/04	5	403.01	8.1	407.91	410.50	-3.1	4,345	-0.07%
2023/09/01	1	402.00	8.4	403.67	403.00	-7.4	4,384	-0.17%
2023/08/31	6.1	401.91	6	400.08	399.50	0	4,409	0.00%
2023/08/30	2	395.75	0.1	397.00	397.00	1.9	4,432	0.04%
2023/08/29	1.1	395.60	2	396.00	395.50	-0.9	4,477	-0.02%
2023/08/28	4.2	395.58	0	395.05	393.50	4.2	4,499	0.09%
2023/08/25	0.2	390.57	3.2	393.24	392.50	-3	4,561	-0.07%
2023/08/24	2	388.25	0	390.00	390.00	2	4,589	0.04%
2023/08/23	0	384.00	2.2	384.41	385.00	-2.1	4,611	-0.05%
2023/08/22	5	383.41	1	386.00	382.50	4	4,647	0.09%
2023/08/21	2.4	381.68	1	382.99	381.50	1.4	4,705	0.03%
2023/08/18	0.1	387.58	0	0.00	386.00	0.1	4,698	0.00%
2023/08/17	0.3	387.85	4	386.26	388.50	-3.7	4,666	-0.08%
2023/08/16	3.2	387.99	4.5	386.89	389.50	-1.3	4,668	-0.03%
2023/08/15	2.2	391.59	1	390.50	390.00	1.2	4,641	0.03%
2023/08/14	0.1	390.46	1.1	391.50	390.50	-1	4,662	-0.02%
2023/08/11	1.1	397.35	2	397.50	395.00	-0.9	4,734	-0.02%
2023/08/10	3	396.49	2	396.50	393.50	1	4,734	0.02%
2023/08/09	16.6	398.76	15	395.24	397.00	1.6	4,776	0.03%
2023/08/08	1.2	415.30	0.2	423.48	417.50	1	4,665	0.02%
2023/08/07	1.3	426.84	3.2	424.63	427.50	-1.8	4,666	-0.04%
2023/08/04	2	427.99	4.1	426.57	425.00	-2.1	4,827	-0.04%
2023/08/02	8.2	432.16	9.3	430.78	432.00	-1.1	4,873	-0.02%
2023/08/01	8	436.93	7.3	432.91	437.00	0.8	4,858	0.02%
2023/07/31	8.4	428.07	9.3	428.65	424.00	-0.9	4,766	-0.02%
2023/07/28	3	413.33	1	414.01	416.50	2	4,695	0.04%
2023/07/27	6	414.25	2	413.25	415.00	4	4,685	0.09%
2023/07/26	1	408.04	5	406.50	406.50	-4	4,686	-0.08%
2023/07/25	1	411.99	0	0.00	408.00	1	4,725	0.02%
2023/07/24	5.2	404.61	3.7	409.21	405.50	1.5	4,766	0.03%
2023/07/21	2.2	403.00	1.2	404.71	408.00	1	4,817	0.02%
2023/07/20	0	410.00	1.2	409.66	409.50	-1.2	4,892	-0.02%
2023/07/19	1.3	408.16	1.9	409.65	404.50	-0.7	4,897	-0.01%
2023/07/18	0.3	411.24	11.9	411.40	410.00	-11.5	4,879	-0.24%
2023/07/17	14.5	406.58	8.5	406.75	406.00	6.1	4,856	0.13%
2023/07/14	6.4	410.68	4.1	408.39	409.00	2.3	4,847	0.05%
2023/07/13	1.3	395.91	1.1	397.84	399.00	0.1	4,821	0.00%
2023/07/12	2.8	394.73	2	395.26	394.50	0.8	4,776	0.02%
2023/07/11	5.1	398.48	4.3	399.18	397.00	0.8	4,752	0.02%
2023/07/10	3.4	437.93	2	435.97	430.50	1.4	4,636	0.03%
2023/07/07	2.1	432.19	0.1	435.58	435.50	2	4,596	0.04%
2023/07/06	0.1	435.53	0	0.00	435.50	0.1	4,631	0.00%
2023/07/05	1.1	442.69	1.9	438.35	438.50	-0.8	4,588	-0.02%
2023/07/04	2.2	433.36	3.1	437.49	440.50	-0.9	4,554	-0.02%
2023/07/03	5.2	421.57	6.1	423.19	425.00	-0.9	4,576	-0.02%
2023/06/30	19.6	426.62	10	430.89	426.50	9.6	4,613	0.21%
2023/06/29	2	457.03	1.1	463.48	456.00	0.9	4,464	0.02%
2023/06/28	0.1	453.77	1.5	457.64	459.00	-1.4	4,539	-0.03%
2023/06/27	2.1	451.38	1.1	452.17	452.00	1	4,546	0.02%
2023/06/26	0	452.15	0	452.00	450.00	0	4,538	0.00%
2023/06/21	0	446.57	1	445.50	450.00	-1	4,571	-0.02%
2023/06/20	0.1	449.20	0.1	453.00	449.00	0.1	4,565	0.00%
2023/06/19	2.1	454.04	1.7	454.90	455.00	0.3	4,597	0.01%
2023/06/16	1	457.91	3.1	459.97	458.00	-2.1	4,555	-0.05%
2023/06/15	13.2	451.04	10.1	451.85	450.00	3.1	4,510	0.07%
2023/06/14	3	460.50	2.1	462.42	460.50	0.9	4,536	0.02%
2023/06/13	1.3	462.43	1.1	465.03	466.50	0.1	4,576	0.00%
2023/06/12	2.3	459.56	2.2	457.81	455.00	0	4,620	0.00%
2023/06/09	3	465.12	5.9	462.57	463.00	-2.9	4,615	-0.06%
2023/06/08	1	452.01	6.4	453.81	455.50	-5.4	4,603	-0.12%
2023/06/07	4	453.25	11.6	454.19	456.00	-7.6	4,617	-0.17%
2023/06/06	3.1	443.06	6.2	441.56	444.50	-3.1	4,589	-0.07%
2023/06/05	5	437.20	5.1	438.20	438.00	-0.1	4,618	0.00%
2023/06/02	2.2	429.76	3.4	430.20	431.00	-1.2	4,652	-0.03%
2023/06/01	2	420.75	4.1	424.00	424.00	-2.1	4,710	-0.04%
2023/05/31	1	426.50	2.2	425.95	425.50	-1.2	4,726	-0.03%
2023/05/30	4	420.63	5.2	420.35	423.50	-1.2	4,722	-0.02%
2023/05/29	2	422.00	3.2	421.44	423.50	-1.2	4,777	-0.02%
2023/05/26	5.2	418.98	6.1	419.16	416.50	-0.9	4,888	-0.02%
2023/05/25	7.2	414.70	9	416.61	414.00	-1.8	4,933	-0.04%
2023/05/24	10.4	407.41	10.2	403.20	407.50	0.2	4,964	0.00%
2023/05/23	5	409.40	3	407.67	409.00	2	5,055	0.04%
2023/05/22	3.3	408.40	2	410.75	408.00	1.3	5,111	0.03%
2023/05/19	7	409.64	6.1	407.68	407.00	0.9	5,133	0.02%
2023/05/18	2	405.50	9.1	407.34	407.50	-7	5,180	-0.14%
2023/05/17	10.5	400.28	3	400.49	400.50	7.5	5,247	0.14%
2023/05/16	3	407.66	3.5	406.71	406.00	-0.5	5,300	-0.01%
2023/05/15	9.6	400.17	3	400.34	400.50	6.6	5,331	0.12%
2023/05/12	2.1	408.65	1.1	411.02	411.00	1	5,327	0.02%
2023/05/11	7.1	418.72	2.2	419.31	415.50	4.8	5,384	0.09%
2023/05/10	12.4	431.75	12.2	432.44	424.00	0.2	5,638	0.00%
2023/05/09	5.2	416.98	11.1	416.83	417.00	-5.9	5,570	-0.11%
2023/05/08	10	432.30	2	430.25	429.00	8	5,560	0.14%
2023/05/05	2	426.01	1	424.57	428.00	1	5,614	0.02%
2023/05/04	2.1	421.86	6	423.34	423.00	-3.9	5,719	-0.07%
2023/05/03	1	426.47	2.1	422.35	426.50	-1.1	5,811	-0.02%
2023/05/02	6.1	424.94	0.1	426.50	425.50	6	5,948	0.10%
2023/04/28	4	415.55	10.1	419.45	418.50	-6	6,018	-0.10%
2023/04/27	5.2	408.73	5	413.70	410.50	0.2	5,989	0.00%
2023/04/26	8.4	405.55	10	402.67	412.00	-1.7	5,961	-0.03%
2023/04/25	9.4	421.33	12.2	420.69	409.00	-2.8	5,953	-0.05%
2023/04/24	2	436.74	2.1	435.79	438.50	-0.1	5,936	0.00%
2023/04/21	7.2	440.15	2.4	439.94	436.00	4.8	5,995	0.08%
2023/04/20	2.1	445.98	1.2	447.74	445.00	0.9	6,097	0.01%
2023/04/19	0	449.75	5.1	450.21	450.00	-5.1	6,218	-0.08%
2023/04/18	2	452.50	1.4	452.06	451.00	0.6	6,330	0.01%
2023/04/17	0	457.00	1.3	458.53	458.00	-1.3	6,416	-0.02%
2023/04/14	1	453.50	3.5	458.49	459.00	-2.5	6,532	-0.04%
2023/04/13	3.1	450.42	0.2	451.77	450.00	2.9	6,666	0.04%
2023/04/12	4	457.62	1.5	457.71	455.50	2.5	6,683	0.04%
2023/04/11	11.2	458.12	16.4	460.19	463.50	-5.2	6,689	-0.08%
2023/04/10	2.1	449.93	3.3	447.02	447.50	-1.2	6,669	-0.02%
2023/04/07	3.7	439.01	4.2	439.85	439.00	-0.5	6,821	-0.01%
2023/04/06	11.1	434.39	15.7	438.25	435.50	-4.6	6,817	-0.07%
2023/03/31	2.2	427.73	9	427.82	431.50	-6.8	6,737	-0.10%
2023/03/30	5.2	416.25	2	413.01	415.00	3.2	6,736	0.05%
2023/03/29	19.3	415.45	13.2	414.72	414.00	6.1	6,812	0.09%
2023/03/28	3	425.85	5	427.50	425.50	-2	6,860	-0.03%
2023/03/27	1	432.00	1.1	432.41	430.50	-0.1	7,005	0.00%
2023/03/24	6	435.25	5.1	435.22	436.50	0.9	7,142	0.01%
2023/03/23	4	431.63	4.9	433.43	433.00	-0.9	7,147	-0.01%
2023/03/22	5.1	432.11	2.2	432.40	430.50	2.9	7,172	0.04%
2023/03/21	3	430.83	3.6	430.65	429.00	-0.6	7,141	-0.01%
2023/03/20	5.2	431.09	5	434.08	430.00	0.2	7,158	0.00%
2023/03/17	2.2	424.96	15.2	429.98	434.50	-13	7,157	-0.18%
2023/03/16	6.1	410.60	4.2	412.00	417.50	2	7,136	0.03%
2023/03/15	8.2	423.11	13.3	422.74	418.00	-5.1	7,188	-0.07%
2023/03/14	1.1	420.04	3	424.50	420.00	-1.9	7,204	-0.03%
2023/03/13	5	419.10	8.9	421.47	428.00	-3.9	7,234	-0.05%
2023/03/10	3	423.83	6.3	425.73	424.00	-3.2	7,206	-0.04%
2023/03/09	3.1	430.31	3.2	428.90	428.00	-0.2	7,205	0.00%
2023/03/08	6	423.83	2.1	425.35	429.50	3.9	7,242	0.05%
2023/03/07	8.1	426.75	21.6	426.78	430.50	-13.5	7,206	-0.19%
2023/03/06	2	420.26	15.5	420.76	422.00	-13.5	7,140	-0.19%
2023/03/03	3.1	410.56	3	412.67	410.50	0.1	7,077	0.00%
2023/03/02	14.2	408.52	9	409.33	409.50	5.2	7,084	0.07%
2023/03/01	3.1	411.76	7.4	413.87	415.50	-4.3	7,055	-0.06%
2023/02/24	8.2	411.37	5.1	414.76	407.50	3.1	7,012	0.04%
2023/02/23	10.3	411.04	7	413.29	409.00	3.3	6,914	0.05%
2023/02/22	10.1	412.73	4	411.91	409.00	6.1	6,947	0.09%
2023/02/21	5.3	418.65	11.8	417.13	425.00	-6.5	6,990	-0.09%
2023/02/20	5	408.39	4	410.26	407.50	1	6,970	0.01%
2023/02/17	4	403.25	8.6	404.52	404.50	-4.6	6,958	-0.07%
2023/02/16	7	399.08	10.2	400.29	402.00	-3.1	6,993	-0.04%
2023/02/15	14	398.53	19.3	398.53	398.00	-5.3	7,132	-0.07%
2023/02/14	8	393.38	28.8	395.51	398.50	-20.8	7,327	-0.28%
2023/02/13	2.1	382.56	4.1	382.02	380.50	-2	7,330	-0.03%
2023/02/10	0	379.33	1.1	383.93	383.50	-1	7,378	-0.01%
2023/02/09	9.6	384.84	1.1	385.82	381.50	8.5	7,337	0.12%
2023/02/08	24.1	383.52	13.6	388.13	390.00	10.5	7,240	0.15%
2023/02/07	3.1	364.45	8.5	361.67	364.00	-5.4	6,950	-0.08%
2023/02/06	7.1	359.84	0	361.00	356.00	7.1	6,844	0.10%
2023/02/03	7.1	361.79	19	358.27	363.00	-12	6,795	-0.18%
2023/02/02	10.1	359.86	10.1	360.16	361.00	-0.1	6,735	0.00%
2023/02/01	1.3	356.08	2.1	360.36	353.50	-0.8	6,685	-0.01%
2023/01/31	5.1	358.55	5.9	358.64	355.00	-0.8	6,599	-0.01%
2023/01/30	3	353.33	3	351.84	351.00	0	6,480	0.00%
2023/01/17	2	346.75	1	346.98	348.00	1	6,437	0.01%
2023/01/16	4	345.63	3.1	348.18	345.00	0.9	6,453	0.01%
2023/01/13	1	344.00	4.1	345.61	346.00	-3.1	6,440	-0.05%
2023/01/12	17.1	345.73	11	346.15	344.50	6.1	6,422	0.10%
2023/01/11	7.2	348.39	7.4	349.84	350.50	-0.1	6,390	0.00%
2023/01/10	12.3	346.30	13.2	347.01	347.00	-0.9	6,418	-0.01%
2023/01/09	14.2	352.17	3.4	346.47	348.50	10.9	6,361	0.17%
2023/01/06	12.3	343.76	17.8	346.71	352.00	-5.6	6,281	-0.09%
2023/01/05	24.3	340.17	23.2	339.21	339.00	1	6,188	0.02%
2023/01/04	5.3	332.72	6.4	334.45	335.50	-1.2	6,155	-0.02%
2023/01/03	4.3	326.84	13.5	327.63	334.50	-9.2	6,088	-0.15%
2022/12/30	6.1	320.57	3.1	317.82	315.50	3	5,950	0.05%
2022/12/29	5.1	312.76	4.1	308.18	317.50	1	5,941	0.02%
2022/12/28	8.3	310.38	5.2	311.43	309.00	3.2	5,965	0.05%
2022/12/27	8	321.37	9.2	321.72	319.00	-1.2	5,944	-0.02%
2022/12/26	1	306.98	3.1	305.65	306.50	-2.1	5,770	-0.04%
2022/12/23	3	299.18	1.1	302.24	301.50	1.9	5,794	0.03%
2022/12/22	4	300.13	8.2	303.83	302.00	-4.2	5,818	-0.07%
2022/12/21	2.1	297.52	0.1	298.00	298.00	2	5,778	0.03%
2022/12/20	3	306.97	4	304.99	300.00	-1	5,698	-0.02%
2022/12/19	7.1	305.89	8.2	307.85	309.00	-1.1	5,612	-0.02%
2022/12/16	7.1	307.96	4.6	310.81	314.50	2.5	5,454	0.05%
2022/12/15	2.1	305.79	3.2	306.43	308.50	-1.1	5,383	-0.02%
2022/12/14	0.1	304.96	9.2	302.19	307.00	-9.1	5,387	-0.17%
2022/12/13	4.2	296.51	6.2	296.98	295.50	-2	5,388	-0.04%
2022/12/12	3.3	293.70	1.1	296.01	296.50	2.2	5,403	0.04%
2022/12/09	4	299.50	7.2	300.00	299.00	-3.2	5,433	-0.06%
2022/12/08	12.2	297.63	3	298.17	297.50	9.1	5,426	0.17%
2022/12/07	5.1	300.61	15.2	302.38	305.00	-10	5,379	-0.19%
2022/12/06	19.5	296.10	20.2	295.38	298.50	-0.8	5,272	-0.01%
2022/12/05	11	299.77	11.1	298.92	300.50	0	5,206	0.00%
2022/12/02	2.1	296.51	3	298.00	299.00	-0.9	5,202	-0.02%
2022/12/01	6.1	299.50	4.1	300.02	297.00	2	5,232	0.04%
2022/11/30	2	292.98	2.1	298.29	298.50	-0.1	5,189	0.00%
2022/11/29	5.1	291.08	3	292.17	293.00	2.1	5,184	0.04%
2022/11/28	1.2	293.43	1	294.98	291.50	0.2	5,198	0.00%
2022/11/25	7.4	295.49	2	295.76	294.50	5.4	5,230	0.10%
2022/11/24	4	298.51	13	297.73	302.00	-9	5,231	-0.17%
2022/11/23	6.1	291.77	2	294.00	291.00	4.1	5,198	0.08%
2022/11/22	4	294.00	8	291.94	295.00	-4	5,191	-0.08%
2022/11/21	3	298.16	2.6	299.12	298.00	0.4	5,174	0.01%
2022/11/18	9.2	306.00	6.5	307.89	301.50	2.7	5,173	0.05%
2022/11/17	15.1	309.57	12.1	308.57	307.00	3.1	5,084	0.06%
2022/11/16	3.1	301.66	7.6	305.17	307.00	-4.5	4,961	-0.09%
2022/11/15	3.7	298.51	3.2	299.43	301.00	0.5	4,887	0.01%
2022/11/14	3.4	296.50	4.2	295.81	298.00	-0.8	4,889	-0.02%
2022/11/11	29.3	303.21	27.5	304.25	298.00	1.8	4,831	0.04%
2022/11/10	23.1	288.22	22.5	289.47	290.00	0.5	4,679	0.01%
2022/11/09	9.1	278.30	14.3	280.53	285.00	-5.2	4,429	-0.12%
2022/11/08	4.4	262.78	10	263.25	259.50	-5.6	4,338	-0.13%
2022/11/07	12	254.08	11.2	254.92	255.50	0.8	4,291	0.02%
2022/11/04	0	0.00	0.1	247.00	247.50	-0.1	4,337	0.00%
2022/11/03	2	241.53	2.4	245.13	245.00	-0.3	4,413	-0.01%
2022/11/02	0.1	246.00	1	246.49	246.00	-0.9	4,451	-0.02%
2022/11/01	0.3	243.17	1	242.00	243.50	-0.7	4,585	-0.02%
2022/10/31	2	241.50	2	238.27	241.00	0	4,625	0.00%
2022/10/28	4.4	232.19	3.3	234.33	237.00	1.1	4,686	0.02%
2022/10/27	1	238.50	0.2	239.00	241.00	0.9	4,689	0.02%
2022/10/26	5.3	237.93	4	236.13	235.00	1.3	4,779	0.03%
2022/10/25	3.4	239.51	4	237.63	235.50	-0.6	4,815	-0.01%
2022/10/24	4	250.75	3	248.33	246.00	1	4,810	0.02%
2022/10/21	2	247.75	1	248.46	246.00	1	4,818	0.02%
2022/10/20	2.2	241.91	4	242.63	245.50	-1.8	4,827	-0.04%
2022/10/19	5	245.40	5	246.20	244.00	0	4,821	0.00%
2022/10/18	6.5	244.62	6.1	247.85	243.00	0.4	4,795	0.01%
2022/10/17	1.3	242.27	0.1	246.00	249.00	1.2	4,785	0.03%
2022/10/14	3	241.67	3.2	242.02	242.50	-0.2	4,779	0.00%
2022/10/13	8.8	238.25	8.1	238.22	233.00	0.7	4,841	0.01%
2022/10/12	6	235.50	3	235.67	237.00	3	4,832	0.06%
2022/10/11	3	235.50	5.1	235.78	236.50	-2.1	4,808	-0.04%
2022/10/07	0	237.50	1	240.50	238.50	-1	4,849	-0.02%
2022/10/06	3	238.51	3	241.00	240.50	0	4,901	0.00%
2022/10/05	9.1	236.47	14	237.39	238.50	-4.9	4,951	-0.10%
2022/10/04	4	227.51	5.5	228.53	228.00	-1.4	5,121	-0.03%
2022/09/30	0.1	213.19	3	213.17	219.00	-2.9	5,390	-0.05%
2022/09/29	1.1	217.44	1	214.00	213.50	0.1	5,459	0.00%
2022/09/28	4.4	218.50	0.9	215.79	214.50	3.5	5,558	0.06%
2022/09/26	2.2	224.26	6.1	226.00	222.50	-3.9	5,645	-0.07%
2022/09/23	1.9	236.62	0.1	237.50	235.50	1.8	5,709	0.03%
2022/09/22	2.1	235.82	3.1	240.31	239.50	-1	5,766	-0.02%
2022/09/21	0	246.00	1	246.00	243.50	-1	5,768	-0.02%
2022/09/20	4.1	247.64	0	0.00	243.50	4.1	5,799	0.07%
2022/09/19	0.3	250.38	0	0.00	249.50	0.3	5,779	0.00%
2022/09/16	0.2	256.05	0	0.00	253.00	0.2	5,791	0.00%
2022/09/15	0	261.45	0	261.86	260.50	0	5,838	0.00%
2022/09/14	5.1	256.34	2	256.75	258.00	3.1	5,980	0.05%
2022/09/13	4	265.61	4.1	263.49	263.00	0	6,033	0.00%
2022/09/12	3.4	265.54	15	265.27	266.50	-11.6	6,114	-0.19%
2022/09/08	13	256.15	14	252.39	259.00	-1	6,200	-0.02%
2022/09/07	2	253.72	2.1	249.79	254.50	-0.1	6,170	0.00%
2022/09/06	0	251.00	0	0.00	251.50	0	6,147	0.00%
2022/09/05	5.3	252.45	5.1	250.55	252.50	0.2	6,168	0.00%
2022/09/02	2	259.28	2	262.74	258.50	0	6,149	0.00%
2022/09/01	2	259.75	1	259.50	258.50	1	6,144	0.02%
2022/08/31	6.1	262.39	8.1	256.16	263.50	-2	6,149	-0.03%
2022/08/30	1.1	258.10	0	259.50	258.50	1	6,127	0.02%
2022/08/29	3.1	259.01	0.5	258.70	259.00	2.7	6,137	0.04%
2022/08/26	2.8	269.02	0.9	268.09	265.00	1.9	6,134	0.03%
2022/08/25	0.2	268.00	1.1	268.95	269.50	-0.9	6,149	-0.01%
2022/08/24	2	261.75	1.1	261.64	260.00	0.9	6,180	0.01%
2022/08/23	1	263.51	1	265.50	261.00	0	6,222	0.00%
2022/08/22	3.4	267.15	2	266.50	266.00	1.4	6,246	0.02%
2022/08/19	8	270.94	7	271.72	270.00	1	6,270	0.02%
2022/08/18	5.4	264.81	3	265.83	267.00	2.4	6,240	0.04%
2022/08/17	1.2	264.87	2	264.75	265.00	-0.8	6,240	-0.01%
2022/08/16	5	264.19	0	264.93	262.00	5	6,220	0.08%
2022/08/15	1.3	263.82	8	264.12	267.50	-6.7	6,238	-0.11%
2022/08/12	5.2	260.71	5.1	261.22	261.50	0.1	6,210	0.00%
2022/08/11	10.1	256.28	12.3	256.05	257.50	-2.2	6,208	-0.04%
2022/08/10	3.6	248.91	0	0.00	245.50	3.6	6,155	0.06%
2022/08/09	0.1	258.17	2.1	258.06	260.00	-2	6,106	-0.03%
2022/08/08	14	255.68	18.1	254.06	256.50	-4.1	6,109	-0.07%
2022/08/05	5.5	248.25	3	249.17	247.50	2.5	6,006	0.04%
2022/08/04	2.1	243.30	2	243.75	247.00	0.1	6,022	0.00%
2022/08/03	0	247.59	0	248.00	249.50	0	5,979	0.00%
2022/08/02	11.2	250.01	11	249.36	250.50	0.2	6,017	0.00%
2022/08/01	3.3	260.74	1	260.54	262.00	2.3	5,974	0.04%
2022/07/29	3.1	263.98	2	261.75	265.00	1.1	5,970	0.02%
2022/07/28	3.1	261.53	1	262.00	262.50	2.1	5,991	0.03%
2022/07/27	1	264.46	1.1	258.09	264.50	-0.1	6,037	0.00%
2022/07/26	1	260.07	4.4	261.37	261.50	-3.4	6,058	-0.06%
2022/07/25	3	261.52	2	262.01	262.00	1	6,210	0.02%
2022/07/22	12.1	268.12	5	266.80	266.00	7.1	6,278	0.11%
2022/07/21	3	265.47	2.5	266.41	269.50	0.5	6,304	0.01%
2022/07/20	8.1	257.39	8.5	258.53	258.00	-0.5	6,263	-0.01%
2022/07/19	2.4	248.35	2	250.25	250.50	0.4	6,205	0.01%
2022/07/18	5	248.71	6.1	249.67	249.00	-1	6,242	-0.02%
2022/07/15	10.1	243.02	12.2	244.08	245.00	-2.1	6,238	-0.03%
2022/07/14	5	238.81	3	238.50	241.00	2	6,162	0.03%
2022/07/13	19.6	242.27	7.1	240.94	238.50	12.5	6,096	0.20%
2022/07/12	12.8	238.21	10.1	238.31	234.50	2.7	6,001	0.05%
2022/07/11	6.2	299.98	4.1	300.36	300.50	2.1	5,766	0.04%
2022/07/08	5.6	295.38	11.3	295.35	300.00	-5.7	5,643	-0.10%
2022/07/07	11	276.50	13.3	277.51	279.50	-2.3	5,501	-0.04%
2022/07/06	6.3	288.83	6.1	281.83	278.00	0.3	5,462	0.01%
2022/07/05	23.2	293.44	9	291.78	292.00	14.2	5,366	0.26%
2022/07/04	1.6	291.10	8	294.44	296.00	-6.4	5,317	-0.12%
2022/07/01	9.3	297.83	19.2	297.35	288.50	-10	5,270	-0.19%
2022/06/30	3.2	302.11	23	303.41	302.00	-19.8	5,205	-0.38%
2022/06/29	14	305.65	6	307.85	310.00	8	5,131	0.16%
2022/06/28	8.4	320.10	2	317.25	315.00	6.4	5,056	0.13%
2022/06/27	9	330.22	4	329.89	330.00	5	5,012	0.10%
2022/06/24	3.5	324.48	5	323.40	325.00	-1.5	4,996	-0.03%
2022/06/23	2.1	324.50	7.3	323.04	326.00	-5.2	4,994	-0.10%
2022/06/22	18.7	324.48	20.8	325.28	321.00	-2	4,929	-0.04%
2022/06/21	4.2	340.37	3.2	342.63	346.00	1.1	4,848	0.02%
2022/06/20	1.4	342.78	4.4	342.55	341.50	-3	4,829	-0.06%
2022/06/17	14.3	356.24	15	353.47	352.00	-0.7	4,866	-0.01%
2022/06/16	4.2	375.74	5	371.42	366.50	-0.9	4,825	-0.02%
2022/06/15	3.7	376.99	1	378.00	372.50	2.7	4,891	0.06%
2022/06/14	7.1	373.13	6.4	374.44	379.00	0.7	4,930	0.01%
2022/06/13	4.2	380.93	3.1	381.03	379.50	1.1	4,946	0.02%
2022/06/10	4.4	393.85	1	392.00	393.00	3.4	4,942	0.07%
2022/06/09	13.2	399.10	25.1	399.42	398.50	-11.9	4,943	-0.24%
2022/06/08	3.1	404.83	3.6	405.15	405.00	-0.5	4,933	-0.01%
2022/06/07	4.1	401.28	4	401.88	401.00	0.1	4,958	0.00%
2022/06/06	1	399.07	4	405.00	406.50	-3	4,962	-0.06%
2022/06/02	17.7	402.13	8	402.25	401.00	9.7	5,010	0.19%
2022/06/01	5.1	409.49	7.7	411.81	410.00	-2.6	5,027	-0.05%
2022/05/31	0.1	404.31	4.9	405.96	406.00	-4.7	4,975	-0.10%
2022/05/30	7.2	402.72	2	404.75	404.00	5.2	4,964	0.11%
2022/05/27	1.2	398.80	6.2	397.43	400.00	-4.9	4,966	-0.10%
2022/05/26	1.1	390.84	2	393.00	387.50	-0.9	5,021	-0.02%
2022/05/25	2	385.26	1	383.00	389.00	1	5,073	0.02%
2022/05/24	8.3	388.55	4	386.39	384.50	4.3	5,140	0.08%
2022/05/23	6.4	394.68	2.2	393.21	393.00	4.2	5,219	0.08%
2022/05/20	1	405.94	3	404.17	401.50	-2	5,215	-0.04%
2022/05/19	2	396.75	6.1	396.14	402.50	-4.1	5,238	-0.08%
2022/05/18	5.1	395.96	0	397.50	395.00	5.1	5,270	0.10%
2022/05/17	1.1	392.72	1	395.01	394.50	0	5,313	0.00%
2022/05/16	3	401.98	4.1	395.64	391.50	-1.1	5,359	-0.02%
2022/05/13	1	398.00	1.2	398.72	399.00	-0.2	5,369	0.00%
2022/05/12	4	387.66	4	389.88	388.50	0	5,461	0.00%
2022/05/11	2.1	388.84	4	391.13	391.50	-2	5,472	-0.04%
2022/05/10	5.3	384.48	7	379.45	390.50	-1.7	5,522	-0.03%
2022/05/09	4.4	378.83	6.2	379.54	378.00	-1.8	5,541	-0.03%
2022/05/06	2.2	391.49	3.2	391.57	391.00	-1	5,566	-0.02%
2022/05/05	3.1	398.66	5	399.20	401.00	-2	5,606	-0.03%
2022/05/04	13.3	395.98	9.1	394.25	395.00	4.2	5,582	0.08%
2022/05/03	1	402.02	0.2	402.50	403.50	0.8	5,564	0.02%
2022/04/29	20	407.40	2.4	405.50	398.50	17.7	5,587	0.32%
2022/04/28	3.6	380.25	6.5	377.29	382.50	-2.8	5,432	-0.05%
2022/04/27	16.8	355.65	15.1	357.15	363.50	1.6	5,363	0.03%
2022/04/26	5.1	375.33	1	377.00	376.00	4.1	5,269	0.08%
2022/04/25	3.4	375.23	6.4	376.32	374.50	-3	5,290	-0.06%
2022/04/22	6	390.50	4.1	388.17	387.00	2	5,259	0.04%
2022/04/21	17.8	399.43	18	398.56	401.50	-0.2	5,238	0.00%
2022/04/20	3.2	403.37	1	405.49	405.50	2.2	5,244	0.04%
2022/04/19	3.3	408.20	3	404.54	402.00	0.3	5,258	0.00%
2022/04/18	0.2	405.07	0	0.00	405.50	0.2	5,292	0.00%
2022/04/15	2.3	403.72	6	401.17	400.00	-3.7	5,317	-0.07%
2022/04/14	4.1	414.58	6	412.34	414.00	-1.9	5,371	-0.04%
2022/04/13	6.4	407.37	6.6	403.12	410.00	-0.2	5,405	0.00%
2022/04/12	2.3	398.24	3	392.34	398.00	-0.7	5,451	-0.01%
2022/04/11	4.7	394.12	3.2	397.26	390.50	1.5	5,427	0.03%
2022/04/08	1.6	401.75	1	404.00	403.00	0.6	5,410	0.01%
2022/04/07	8.7	405.68	5.1	401.03	400.00	3.7	5,404	0.07%
2022/04/06	4.1	417.86	1	415.50	415.00	3.1	5,325	0.06%
2022/04/01	2.1	422.37	1.2	425.05	427.50	1	5,285	0.02%
2022/03/31	1.1	424.79	0.1	429.00	426.50	1	5,291	0.02%
2022/03/30	1.5	426.46	1.2	426.41	424.50	0.3	5,314	0.01%
2022/03/29	4.6	421.22	0.2	421.88	420.50	4.4	5,349	0.08%
2022/03/28	3.1	426.48	2.1	423.85	425.00	0.9	5,374	0.02%
2022/03/25	5.1	437.33	4.2	438.32	435.50	0.9	5,413	0.02%
2022/03/24	23.1	434.59	15.6	435.21	434.50	7.5	5,471	0.14%
2022/03/23	4.2	438.51	12.6	442.33	445.00	-8.4	5,489	-0.15%
2022/03/22	26.1	435.62	21.4	439.46	434.50	4.7	5,583	0.08%
2022/03/21	8.1	451.52	2.1	453.45	450.50	6	5,504	0.11%
2022/03/18	4.7	463.36	2	460.25	456.50	2.7	5,507	0.05%
2022/03/17	4.1	464.90	5.2	467.20	467.00	-1.1	5,512	-0.02%
2022/03/16	4.2	454.98	4.5	451.52	452.50	-0.3	5,483	-0.01%
2022/03/15	5.5	451.40	7	455.43	451.50	-1.5	5,502	-0.03%
2022/03/14	1.1	471.09	2	461.75	463.00	-0.9	5,586	-0.02%
2022/03/11	2.1	465.14	2.1	465.89	466.50	0	5,694	0.00%
2022/03/10	1	461.51	5.1	465.79	468.00	-4	5,762	-0.07%
2022/03/09	4	454.13	6	455.74	452.50	-2	5,797	-0.03%
2022/03/08	8.9	452.73	2.3	456.20	452.50	6.6	5,879	0.11%
2022/03/07	3.7	462.44	6.6	458.52	456.50	-2.9	5,922	-0.05%
2022/03/04	35.2	477.30	3.6	476.84	474.00	31.6	5,955	0.53%
2022/03/03	6.3	481.16	8	482.81	480.00	-1.7	6,025	-0.03%
2022/03/02	8.6	474.49	6.6	475.08	477.00	2	6,075	0.03%
2022/03/01	6.9	472.89	18.1	468.30	481.00	-11.2	6,089	-0.18%
2022/02/25	13.7	459.26	8	458.62	456.50	5.7	6,011	0.09%
2022/02/24	8.5	460.12	9.6	459.30	456.00	-1.2	6,011	-0.02%
2022/02/23	9.7	462.75	11.2	463.19	463.50	-1.5	5,972	-0.03%
2022/02/22	9.8	449.55	5	450.90	452.00	4.8	5,980	0.08%
2022/02/21	3.2	446.58	2.2	453.80	453.50	1	6,063	0.02%
2022/02/18	8.5	443.67	8.1	442.76	446.50	0.4	6,256	0.01%
2022/02/17	9.1	451.63	3.9	452.87	450.50	5.2	6,281	0.08%
2022/02/16	5.3	457.33	2.1	458.76	456.00	3.2	6,399	0.05%
2022/02/15	3	457.01	1	453.02	453.00	2	6,411	0.03%
2022/02/14	13.7	453.36	11	453.56	454.50	2.7	6,404	0.04%
2022/02/11	6.1	464.74	3	461.53	468.00	3	6,335	0.05%
2022/02/10	7.3	466.52	5	467.11	467.00	2.3	6,390	0.04%
2022/02/09	7.1	460.17	2	460.99	462.00	5.1	6,558	0.08%
2022/02/08	5.4	455.61	3	457.67	453.00	2.4	6,812	0.03%
2022/02/07	7.9	458.65	3	464.63	456.50	4.9	6,762	0.07%
2022/01/26	4.3	472.54	6	472.83	471.00	-1.7	6,701	-0.03%
2022/01/25	17.6	476.08	9	477.17	473.00	8.6	6,713	0.13%
2022/01/24	13.4	484.44	16.1	477.31	490.50	-2.7	6,707	-0.04%
2022/01/21	4.4	495.68	3.2	498.00	494.50	1.2	6,702	0.02%
2022/01/20	1.1	501.96	0	502.00	503.00	1	6,757	0.02%
2022/01/19	2.1	503.06	0	0.00	506.00	2.1	6,751	0.03%
2022/01/18	0.1	510.77	3.1	507.40	510.00	-2.9	6,770	-0.04%
2022/01/17	1	500.98	3	498.67	501.00	-2	6,745	-0.03%
2022/01/14	5.1	490.36	14	491.89	494.50	-8.9	6,769	-0.13%
2022/01/13	8.5	500.74	7	498.07	498.00	1.5	6,819	0.02%
2022/01/12	4	505.50	8.1	510.30	508.00	-4.1	6,826	-0.06%
2022/01/11	4	509.99	4	512.51	508.00	0	6,833	0.00%
2022/01/10	0	507.45	1.1	505.00	510.00	-1.1	6,836	-0.02%
2022/01/07	7.2	509.72	5.5	509.86	507.00	1.8	6,881	0.03%
2022/01/06	4.2	513.54	2.1	514.76	517.00	2.1	6,871	0.03%
2022/01/05	11.2	522.23	5.2	521.32	520.00	5.9	6,855	0.09%
2022/01/04	18	531.00	10.3	535.37	532.00	7.7	6,861	0.11%
2022/01/03	2.1	537.49	4.1	544.96	538.00	-1.9	6,850	-0.03%
2021/12/30	5.1	539.39	9.6	538.37	539.00	-4.5	6,885	-0.07%
2021/12/29	1.1	533.99	1	535.00	534.00	0.1	6,890	0.00%
2021/12/28	5.1	536.98	10.1	536.49	537.00	-5.1	6,974	-0.07%
2021/12/27	5	532.19	5.5	532.36	531.00	-0.5	6,984	-0.01%
2021/12/24	11.2	536.95	3	535.68	530.00	8.2	7,028	0.12%
2021/12/23	6	536.33	13.9	536.13	538.00	-7.9	7,083	-0.11%
2021/12/22	4.1	533.22	1.8	532.28	532.00	2.3	7,091	0.03%
2021/12/21	5.2	525.78	9.6	529.86	535.00	-4.4	7,079	-0.06%
2021/12/20	13.1	523.68	13	523.54	528.00	0	7,042	0.00%
2021/12/17	8.1	528.38	4.3	529.76	531.00	3.8	6,993	0.05%
2021/12/16	7	524.14	25.7	523.24	534.00	-18.7	6,957	-0.27%
2021/12/15	4	502.25	5	509.00	512.00	-1	6,861	-0.01%
2021/12/14	13.6	509.71	5.9	508.70	502.00	7.7	6,853	0.11%
2021/12/13	18.3	525.10	9.9	522.98	520.00	8.4	6,826	0.12%
2021/12/10	7.2	508.25	10	509.20	508.00	-2.8	6,780	-0.04%
2021/12/09	6.1	513.30	9	513.77	512.00	-3	6,777	-0.04%
2021/12/08	4	517.73	3.1	519.30	519.00	1	6,749	0.01%
2021/12/07	2	508.51	11.4	510.07	513.00	-9.4	6,743	-0.14%
2021/12/06	5.2	502.22	18.5	503.31	505.00	-13.3	6,645	-0.20%
2021/12/03	5.2	491.87	12.5	492.21	493.00	-7.3	6,613	-0.11%
2021/12/02	4.2	488.11	6.2	490.34	486.00	-2.1	6,607	-0.03%
2021/12/01	8.4	476.26	14	477.25	482.50	-5.6	6,655	-0.08%
2021/11/30	12	472.87	5.1	469.88	465.50	6.9	6,584	0.10%
2021/11/29	8.1	466.18	9.1	464.37	470.00	-1	6,565	-0.02%
2021/11/26	9.2	467.50	11.1	469.13	462.50	-1.9	6,565	-0.03%
2021/11/25	9.1	475.72	11.2	475.45	473.00	-2.2	6,561	-0.03%
2021/11/24	9.2	480.56	2.3	481.73	480.50	6.9	6,613	0.10%
2021/11/23	7.2	481.87	6.4	484.76	485.50	0.8	6,719	0.01%
2021/11/22	3	491.15	7.2	491.87	489.50	-4.2	6,713	-0.06%
2021/11/19	24.1	487.97	6.1	488.83	483.00	18.1	6,771	0.27%
2021/11/18	12	497.00	10.3	498.81	493.50	1.8	6,765	0.03%
2021/11/17	13.2	492.42	18.7	492.90	490.50	-5.6	6,684	-0.08%
2021/11/16	7.3	470.27	5.3	471.09	470.00	2.1	6,504	0.03%
2021/11/15	16.4	465.71	21.8	468.00	470.00	-5.4	6,512	-0.08%
2021/11/12	10.1	448.21	9.1	453.62	451.50	1	6,464	0.02%
2021/11/11	11.3	443.53	8.4	444.53	443.00	2.9	6,474	0.05%
2021/11/10	10.2	452.58	4.5	452.71	452.00	5.7	6,501	0.09%
2021/11/09	9.3	455.46	10.1	459.10	461.00	-0.7	6,504	-0.01%
2021/11/08	37.6	457.27	29.5	458.60	456.50	8.1	6,417	0.13%
2021/11/05	9.8	439.74	30.5	436.85	448.00	-20.7	6,269	-0.33%
2021/11/04	12.2	414.07	8	412.97	407.50	4.1	6,019	0.07%
2021/11/03	5.2	412.64	4.2	413.12	413.50	1	6,107	0.02%
2021/11/02	3.4	416.21	1	419.74	405.50	2.3	6,248	0.04%
2021/11/01	7.5	420.66	4	418.42	418.50	3.5	6,405	0.05%
2021/10/29	4.1	416.44	3.2	418.36	415.50	1	6,517	0.01%
2021/10/28	5	413.60	6	415.32	410.50	-1	6,619	-0.01%
2021/10/27	5	408.41	4	409.25	408.50	1	6,991	0.01%
2021/10/26	6	407.76	8.1	409.31	409.00	-2.1	7,147	-0.03%
2021/10/25	7.1	401.82	6.2	400.96	400.00	0.9	7,252	0.01%
2021/10/22	5.1	395.63	7.3	400.13	405.00	-2.3	7,469	-0.03%
2021/10/21	13.6	403.59	15.1	407.56	395.50	-1.5	7,730	-0.02%
2021/10/20	11.1	400.83	4.3	401.41	399.00	6.8	7,680	0.09%
2021/10/19	1.3	399.82	3	398.50	401.00	-1.7	7,711	-0.02%
2021/10/18	12	389.29	11.9	389.89	387.00	0.2	7,840	0.00%
2021/10/15	1.4	388.80	2.2	389.27	390.50	-0.8	7,897	-0.01%
2021/10/14	8.1	370.70	6	370.75	372.00	2.1	7,975	0.03%
2021/10/13	4.2	373.83	4	375.85	371.50	0.1	7,962	0.00%
2021/10/12	5.5	376.41	4	378.09	372.00	1.5	7,957	0.02%
2021/10/08	6.2	395.64	3.4	395.61	389.00	2.9	7,923	0.04%
2021/10/07	2	401.00	2	398.25	396.00	0	7,985	0.00%
2021/10/06	1.2	401.69	1	391.00	391.00	0.2	8,021	0.00%
2021/10/05	1.3	393.83	0	0.00	397.50	1.3	8,052	0.02%
2021/10/04	3	399.84	2.5	402.67	399.50	0.5	8,091	0.01%
2021/10/01	4.1	404.31	5.8	404.44	404.50	-1.7	8,143	-0.02%
2021/09/30	4.5	408.56	3.1	410.78	410.00	1.4	8,201	0.02%
2021/09/29	7.5	411.76	2	415.90	406.50	5.4	8,156	0.07%
2021/09/28	1	428.01	0	431.00	424.00	1	8,167	0.01%
2021/09/27	4.1	427.98	4	432.75	434.50	0.1	8,188	0.00%
2021/09/24	0	430.00	0	0.00	426.00	0	8,194	0.00%
2021/09/23	1	429.00	7.1	428.06	426.50	-6.1	8,292	-0.07%
2021/09/22	10.2	419.96	11	420.50	422.00	-0.8	8,256	-0.01%
2021/09/17	5.1	429.25	4	430.63	428.50	1.1	8,250	0.01%
2021/09/16	4.1	431.08	3.2	429.48	429.00	0.9	8,262	0.01%
2021/09/15	3.1	436.77	1.1	431.27	431.00	2	8,270	0.02%
2021/09/14	4.3	442.55	2	440.00	440.00	2.3	8,313	0.03%
2021/09/13	10	445.51	10	447.60	444.00	0	8,440	0.00%
2021/09/10	8.2	443.46	9.4	447.38	454.00	-1.2	8,564	-0.01%
2021/09/09	1.1	433.61	1.3	431.12	433.50	-0.2	8,524	0.00%
2021/09/08	4.3	428.99	6.3	428.84	425.50	-1.9	8,548	-0.02%
2021/09/07	7.5	435.29	4	436.88	431.00	3.5	8,551	0.04%
2021/09/06	14.5	435.30	13.7	440.40	430.00	0.8	8,563	0.01%
2021/09/03	11.5	459.30	2.1	456.86	456.50	9.4	8,474	0.11%
2021/09/02	19.6	465.57	14.6	459.69	456.50	5	8,524	0.06%
2021/09/01	16.4	453.88	15	456.86	463.00	1.4	8,498	0.02%
2021/08/31	13.2	450.23	9.1	453.10	449.00	4.1	8,511	0.05%
2021/08/30	12.4	449.06	12.4	450.28	454.50	0	8,527	0.00%
2021/08/27	6.7	448.53	3.9	447.43	446.00	2.8	8,455	0.03%
2021/08/26	2.7	462.65	3	461.94	459.50	-0.3	8,428	0.00%
2021/08/25	12.4	462.64	10.4	462.05	469.00	1.9	8,509	0.02%
2021/08/24	3.3	468.40	19.2	468.12	461.00	-15.9	8,589	-0.19%
2021/08/23	21.1	477.67	7.1	482.45	480.50	14	8,648	0.16%
2021/08/20	5.3	472.59	2.2	472.24	470.00	3.1	8,754	0.04%
2021/08/19	7.3	483.66	7.4	481.22	470.50	-0.1	8,799	0.00%
2021/08/18	9.3	474.68	6.1	470.93	491.50	3.3	8,768	0.04%
2021/08/17	11.3	488.15	6	483.50	474.00	5.3	8,818	0.06%
2021/08/16	4.1	508.38	6	507.33	506.00	-1.9	8,868	-0.02%
2021/08/13	6.4	518.57	4.2	517.44	509.00	2.2	8,974	0.02%
2021/08/12	5.2	527.23	5	527.00	527.00	0.2	9,230	0.00%
2021/08/11	25.2	523.42	23.1	522.60	519.00	2.1	9,479	0.02%
2021/08/10	20	532.95	21.2	533.99	531.00	-1.2	9,704	-0.01%
2021/08/09	16.4	545.99	13.5	547.38	538.00	2.9	9,807	0.03%
2021/08/06	22.5	564.49	17.3	565.58	560.00	5.1	9,918	0.05%
2021/08/05	21.3	573.00	23.8	575.19	570.00	-2.5	10,046	-0.03%
2021/08/04	23.2	549.14	27	550.43	562.00	-3.8	10,340	-0.04%
2021/08/03	22.3	546.24	17.1	546.35	545.00	5.3	10,581	0.05%
2021/08/02	14.5	543.19	24.7	546.50	541.00	-10.2	10,617	-0.10%
2021/07/30	22.3	513.93	25.9	513.42	511.00	-3.6	10,454	-0.03%
2021/07/29	13.3	500.22	15.7	500.79	503.00	-2.4	10,501	-0.02%
2021/07/28	28.3	498.35	26.2	493.94	490.00	2.1	10,571	0.02%
2021/07/27	30.8	523.18	49.1	522.30	522.00	-18.3	10,575	-0.17%
2021/07/26	4.1	495.72	5.1	495.09	492.00	-1.1	10,462	-0.01%
2021/07/23	9.2	496.86	6.4	493.73	489.00	2.7	10,540	0.03%
2021/07/22	8.1	496.82	8.1	498.81	497.50	0	10,644	0.00%
2021/07/21	2.3	484.63	1.1	487.88	478.50	1.3	10,762	0.01%
2021/07/20	18.1	485.91	14.2	486.95	483.00	3.8	10,750	0.04%
2021/07/19	0.3	501.32	1.2	502.86	503.00	-0.9	10,706	-0.01%
2021/07/16	1.6	499.62	1	501.00	499.50	0.6	10,778	0.01%
2021/07/15	1.4	493.63	19.9	497.49	499.50	-18.6	10,800	-0.17%
2021/07/14	12.4	494.03	0.9	492.81	490.50	11.5	10,810	0.11%
2021/07/13	8.2	503.02	5.1	503.10	495.00	3.1	10,795	0.03%
2021/07/12	5.2	500.05	10.5	499.75	500.00	-5.2	10,833	-0.05%
2021/07/09	9.1	495.75	1.3	497.98	492.50	7.8	10,892	0.07%
2021/07/08	4.2	503.81	7.1	504.72	506.00	-2.9	10,942	-0.03%
2021/07/07	17.5	499.00	15	496.00	494.00	2.5	11,025	0.02%
2021/07/06	4.1	503.28	15	506.00	500.00	-10.9	11,126	-0.10%
2021/07/05	7.2	501.20	2.3	505.60	504.00	4.9	11,230	0.04%
2021/07/02	5.3	495.79	3.4	496.43	493.50	1.9	11,304	0.02%
2021/07/01	3	501.16	12.4	503.86	503.00	-9.3	11,352	-0.08%
2021/06/30	9.5	500.32	1.2	505.15	499.00	8.3	11,458	0.07%
2021/06/29	1.2	492.26	2.5	493.08	487.50	-1.3	11,416	-0.01%
2021/06/28	4.3	482.79	2.2	484.30	496.50	2	11,592	0.02%
2021/06/25	6.1	492.42	3.1	491.23	489.00	3	11,660	0.03%
2021/06/24	4.1	496.23	5.1	496.48	497.00	-1	11,770	-0.01%
2021/06/23	7.1	486.46	9.2	485.48	490.00	-2.1	11,964	-0.02%
2021/06/22	4.8	480.34	4.1	479.83	476.50	0.8	11,986	0.01%
2021/06/21	11.3	488.02	8.2	487.34	483.00	3.2	11,884	0.03%
2021/06/18	8	509.26	9	512.00	503.00	-1	11,837	-0.01%
2021/06/17	6.2	506.24	2	507.00	509.00	4.2	11,945	0.04%
2021/06/16	12.3	511.92	6.3	514.00	510.00	6.1	12,163	0.05%
2021/06/15	2.2	519.88	10.4	518.58	522.00	-8.2	12,412	-0.07%
2021/06/11	11.5	513.97	6	516.32	506.00	5.5	12,480	0.04%
2021/06/10	23	516.48	18.7	520.46	515.00	4.4	12,775	0.03%
2021/06/09	15.4	517.64	19.1	517.15	513.00	-3.8	12,879	-0.03%
2021/06/08	7.3	519.31	3.1	516.06	512.00	4.2	12,963	0.03%
2021/06/07	3.2	504.92	10.7	504.09	519.00	-7.5	13,015	-0.06%
2021/06/04	6.3	497.52	2.2	499.53	500.00	4.2	12,988	0.03%
2021/06/03	27.1	498.00	24	498.94	505.00	3.1	13,118	0.02%
2021/06/02	25.8	508.83	21.1	507.77	498.00	4.7	13,156	0.04%
2021/06/01	23.9	528.51	18.2	521.33	516.00	5.7	13,140	0.04%
2021/05/31	12.5	523.25	18.4	519.34	534.00	-5.8	13,110	-0.04%
2021/05/28	14.5	507.99	18.7	509.54	505.00	-4.2	13,029	-0.03%
2021/05/27	8.2	489.43	17.6	490.13	495.50	-9.4	13,029	-0.07%
2021/05/26	25.3	488.73	24.1	487.25	487.00	1.1	13,120	0.01%
2021/05/25	48.3	499.25	24.5	500.09	491.00	23.7	13,186	0.18%
2021/05/24	14.1	480.44	14.3	484.29	487.50	-0.2	13,083	0.00%
2021/05/21	8.3	470.33	12	466.50	470.50	-3.7	13,071	-0.03%
2021/05/20	37.5	470.73	30.1	464.35	460.00	7.4	12,992	0.06%
2021/05/19	44.3	504.85	31.3	502.01	494.50	13	12,856	0.10%
2021/05/18	30.4	497.59	38.6	497.03	513.00	-8.2	12,796	-0.06%
2021/05/17	18.8	477.09	23.3	475.83	466.50	-4.5	12,699	-0.04%
2021/05/14	28.8	490.50	37.2	493.92	480.00	-8.4	12,559	-0.07%
2021/05/13	34.3	488.05	21.1	488.79	479.00	13.1	12,427	0.11%
2021/05/12	22.4	483.35	15.2	480.94	491.50	7.2	12,219	0.06%
2021/05/11	22.9	502.03	21.2	499.11	491.00	1.6	11,808	0.01%
2021/05/10	22	562.37	12.9	564.17	545.00	9.1	11,473	0.08%
2021/05/07	16.4	574.70	21.4	575.73	578.00	-5	11,350	-0.04%
2021/05/06	6.4	543.88	6.6	545.65	553.00	-0.2	11,133	0.00%
2021/05/05	18.9	555.21	12	557.73	533.00	6.9	11,011	0.06%
2021/05/04	25.4	569.47	35.3	575.38	581.00	-9.9	10,953	-0.09%
2021/05/03	14.1	598.04	8.5	602.98	588.00	5.6	10,777	0.05%
2021/04/29	10	626.01	8.1	627.21	624.00	1.9	10,674	0.02%
2021/04/28	14	626.97	14.3	631.12	624.00	-0.4	10,596	0.00%
2021/04/27	36.3	635.97	19.4	637.78	620.00	17	10,513	0.16%
2021/04/26	11	618.09	12.9	621.09	616.00	-1.9	10,288	-0.02%
2021/04/23	7.7	602.57	11.1	604.37	614.00	-3.4	10,238	-0.03%
2021/04/22	5.2	593.44	8	594.13	588.00	-2.8	10,260	-0.03%
2021/04/21	4.3	594.67	4.4	595.14	589.00	0	10,201	0.00%
2021/04/20	6.3	595.57	3	599.00	596.00	3.3	10,201	0.03%
2021/04/19	11.1	596.37	11	597.09	592.00	0	10,213	0.00%
2021/04/16	20	616.00	14.2	618.70	611.00	5.8	10,166	0.06%
2021/04/15	15.3	601.32	16.1	604.00	610.00	-0.8	10,099	-0.01%
2021/04/14	15.3	576.72	26.5	578.58	591.00	-11.2	10,081	-0.11%
2021/04/13	18.9	594.19	14.1	590.11	586.00	4.8	10,108	0.05%
2021/04/12	15.3	592.93	24.4	593.82	585.00	-9	9,978	-0.09%
2021/04/09	24	620.54	24.3	619.98	611.00	-0.2	9,818	0.00%
2021/04/08	13.5	625.23	11.6	629.17	629.00	1.9	9,746	0.02%
2021/04/07	8.4	608.63	5.8	610.63	619.00	2.6	9,591	0.03%
2021/04/06	16.4	600.61	14.2	597.93	602.00	2.2	9,500	0.02%
2021/04/01	8.6	579.65	7.5	579.02	570.00	1.1	9,393	0.01%
2021/03/31	19.2	585.69	16.2	583.91	575.00	2.9	9,445	0.03%
2021/03/30	11	568.00	11.1	569.28	572.00	-0.1	9,340	0.00%
2021/03/29	15.2	566.69	5.1	561.87	560.00	10.2	9,294	0.11%
2021/03/26	23.9	558.66	32.3	558.82	569.00	-8.3	9,184	-0.09%
2021/03/25	6.1	529.90	3	529.00	536.00	3.1	9,009	0.03%
2021/03/24	5	529.79	7	532.14	528.00	-2	8,985	-0.02%
2021/03/23	8.2	531.94	6.1	536.25	533.00	2.1	9,016	0.02%
2021/03/22	8.1	534.61	7.1	536.06	527.00	1	8,942	0.01%
2021/03/19	10.2	539.78	10.2	539.63	542.00	0.1	8,794	0.00%
2021/03/18	26.2	535.73	20.2	531.84	539.00	6	8,560	0.07%
2021/03/17	4.3	508.98	9.1	507.13	508.00	-4.9	8,305	-0.06%
2021/03/16	20.1	508.33	18.2	511.97	497.50	1.8	8,198	0.02%
2021/03/15	10	497.65	13	497.38	496.50	-3	7,919	-0.04%
2021/03/12	9.4	492.82	4	492.38	487.00	5.4	7,827	0.07%
2021/03/11	8	485.78	7.1	490.69	499.00	0.9	7,796	0.01%
2021/03/10	2	478.00	3	477.87	477.00	-1	7,695	-0.01%
2021/03/09	3	481.73	2	481.34	473.50	1	7,684	0.01%
2021/03/08	8.2	486.03	8.2	482.55	481.00	0	7,593	0.00%
2021/03/05	3.2	465.79	7.2	467.49	469.50	-4	7,471	-0.05%
2021/03/04	11.3	478.84	1.1	477.19	477.00	10.3	7,434	0.14%
2021/03/03	3	490.02	4	486.13	494.00	-1	7,315	-0.01%
2021/03/02	6	500.16	4.2	505.64	493.50	1.9	7,250	0.03%
2021/02/26	5.4	479.11	1.1	478.11	474.00	4.3	7,151	0.06%
2021/02/25	13.1	506.27	6.1	506.12	499.00	7	6,994	0.10%
2021/02/24	3.2	515.72	5.1	512.58	506.00	-1.9	6,873	-0.03%
2021/02/23	8.1	514.65	13	508.31	513.00	-4.9	6,809	-0.07%
2021/02/22	2.7	525.13	0	535.00	531.00	2.7	6,735	0.04%
2021/02/19	16.3	538.70	10.2	539.64	528.00	6.1	6,759	0.09%
2021/02/18	10.1	536.65	7.1	535.50	544.00	3	6,624	0.05%
2021/02/17	3.2	523.48	0.4	526.00	526.00	2.7	6,448	0.04%
2021/02/05	2	472.00	3.2	476.79	479.00	-1.2	6,252	-0.02%
2021/02/04	0.2	440.71	2	436.75	435.50	-1.8	6,222	-0.03%
2021/02/03	5	427.12	8	428.88	430.50	-3	6,237	-0.05%
2021/02/02	7	420.71	6	422.75	423.50	1	6,274	0.02%
2021/02/01	3	402.01	5	397.80	408.50	-2	6,444	-0.03%
2021/01/29	6.6	400.24	9	401.33	394.00	-2.4	6,419	-0.04%
2021/01/28	6	401.67	4	402.88	401.00	2	6,396	0.03%
2021/01/27	10	414.55	19	411.13	414.00	-9	6,374	-0.14%
2021/01/26	10.1	421.85	4.4	425.15	408.00	5.6	6,333	0.09%
2021/01/25	10.4	415.21	36.4	415.72	417.50	-26	6,241	-0.42%
2021/01/22	39.1	426.38	15.1	425.14	423.00	23.9	6,201	0.39%
2021/01/21	7.4	412.39	8	410.13	408.50	-0.6	6,126	-0.01%
2021/01/20	21.1	403.75	24	403.04	401.00	-2.9	6,108	-0.05%
2021/01/19	13.2	407.10	10.1	406.38	410.00	3.2	6,003	0.05%
2021/01/18	12	391.71	36	392.71	395.00	-24	5,933	-0.40%
2021/01/15	22	404.91	18	403.72	400.00	4	5,892	0.07%
2021/01/14	9	394.17	3	393.00	393.00	6	5,791	0.10%
2021/01/13	5.1	392.84	12	392.46	403.00	-6.9	5,771	-0.12%
2021/01/12	6	390.33	3	387.83	383.00	3	5,744	0.05%
2021/01/11	14	386.39	10	383.40	387.50	4	5,682	0.07%
2021/01/08	5	384.00	12	382.71	384.00	-7	5,679	-0.12%
2021/01/07	21.1	376.44	8	374.88	378.00	13.1	5,712	0.23%
2021/01/06	26.1	382.00	19	378.43	384.00	7.1	5,650	0.13%
2021/01/05	0.2	358.49	7	358.29	359.50	-6.8	5,487	-0.12%
2021/01/04	6	361.50	3	361.33	363.50	3	5,522	0.05%
2020/12/31	8	370.43	5	370.40	369.00	3	5,616	0.05%
2020/12/30	0	353.00	0	0.00	357.00	0	5,643	0.00%
2020/12/28	8	346.75	10	348.05	348.50	-2	5,737	-0.03%
2020/12/25	16	349.34	11.2	352.11	351.50	4.8	5,721	0.08%
2020/12/24	3	335.83	2	334.00	333.00	1	5,648	0.02%
2020/12/23	1	324.00	2	325.25	325.00	-1	5,613	-0.02%
2020/12/22	7	324.64	10	322.81	318.00	-3	5,606	-0.05%
2020/12/21	4	326.75	2.1	322.93	324.50	1.9	5,571	0.03%
2020/12/18	8	325.68	3	322.67	323.00	5	5,536	0.09%
2020/12/17	9	324.94	7.1	323.47	323.00	1.9	5,556	0.03%
2020/12/16	3	319.46	3	317.00	314.00	0	5,490	0.00%
2020/12/15	0	312.00	0	0.00	312.50	0	5,469	0.00%
2020/12/14	1	322.00	1	318.00	318.00	0	5,488	0.00%
2020/12/11	1.2	311.76	1	312.50	315.50	0.2	5,518	0.00%
2020/12/10	0	321.50	2	320.50	317.50	-2	5,480	-0.04%
2020/12/09	6	321.92	5.1	321.15	321.50	0.9	5,498	0.02%
2020/12/08	4	314.50	3	315.67	316.50	1	5,448	0.02%
2020/12/07	2	316.64	3	306.67	306.00	-1	5,425	-0.02%
2020/12/04	0	0.00	2	313.00	315.00	-2	5,385	-0.04%
2020/12/03	1	311.45	2	312.00	312.50	-1	5,377	-0.02%
2020/12/02	0	0.00	1	312.00	308.00	-1	5,332	-0.02%
2020/12/01	0	0.00	1	304.50	303.00	-1	5,326	-0.02%
2020/11/30	2	304.50	5.1	304.76	299.00	-3.1	5,376	-0.06%
2020/11/27	5	300.90	4	301.50	304.00	1	5,370	0.02%
2020/11/26	1	294.00	1	295.50	297.00	0	5,403	0.00%
2020/11/25	2.1	293.83	2.5	294.69	293.00	-0.4	5,505	-0.01%
2020/11/24	7	299.57	0	0.00	298.50	7	5,514	0.13%
2020/11/23	3	304.66	1.1	304.73	304.00	1.9	5,615	0.03%
2020/11/20	0	0.00	1	302.00	301.50	-1	5,730	-0.02%
2020/11/19	5	300.30	7	299.43	297.50	-2	5,720	-0.03%
2020/11/18	4.1	298.55	17	298.44	300.00	-12.9	5,669	-0.23%
2020/11/17	11	293.73	2	291.50	291.00	9	5,597	0.16%
2020/11/16	1.5	290.83	2	291.75	291.00	-0.5	5,652	-0.01%
2020/11/13	3	289.67	5	289.70	291.50	-2	5,713	-0.04%
2020/11/12	1	286.00	3	285.50	286.00	-2	5,918	-0.03%
2020/11/11	7	287.71	5	287.30	286.00	2	5,897	0.03%
2020/11/10	5	292.20	3.2	292.16	291.50	1.9	5,843	0.03%
2020/11/09	8	293.94	15.1	294.78	293.00	-7.1	5,739	-0.12%
2020/11/06	2	275.00	5	275.60	273.00	-3	5,573	-0.05%
2020/11/05	6	270.83	6	269.50	270.00	0	5,595	0.00%
2020/11/04	1.2	266.61	0.1	264.08	273.00	1	5,648	0.02%
2020/11/03	1	264.00	1.2	262.13	263.50	-0.2	5,867	0.00%
2020/11/02	2	263.50	1	264.00	264.00	1	6,006	0.02%
2020/10/30	2	271.00	0	0.00	267.00	2	6,026	0.03%
2020/10/29	3	274.00	6	274.33	274.50	-3	6,071	-0.05%
2020/10/28	5.3	277.19	1	280.50	278.50	4.3	6,153	0.07%
2020/10/27	0	277.50	0	277.50	278.00	0	6,410	0.00%
2020/10/26	1	278.50	3	279.33	278.50	-2	6,435	-0.03%
2020/10/23	1	277.50	0	0.00	279.00	1	6,498	0.02%
2020/10/22	1	279.00	10	276.00	277.00	-9	6,621	-0.14%
2020/10/21	1	284.50	4	284.25	281.50	-3	6,635	-0.05%
2020/10/20	1	281.50	3	281.83	282.00	-2	6,671	-0.03%
2020/10/16	3	277.50	2	277.00	278.50	1	6,855	0.01%
2020/10/15	3	280.17	3	284.33	279.50	0	6,884	0.00%
2020/10/14	13	280.88	1	283.00	280.50	12	6,814	0.18%
2020/10/13	8	281.88	3	281.50	281.50	5	6,789	0.07%
2020/10/12	0	0.00	7	284.93	285.00	-7	6,811	-0.10%
2020/10/08	12	282.46	13	283.54	282.00	-1	6,819	-0.01%
2020/10/07	6	272.92	8	275.44	277.00	-2	6,737	-0.03%
2020/10/06	6	266.58	9	267.72	269.50	-3	6,754	-0.04%
2020/10/05	3	262.00	0	0.00	260.00	3	6,794	0.04%
2020/09/30	1	266.50	3	266.50	265.50	-2	6,932	-0.03%
2020/09/29	8	261.51	11	262.55	264.00	-3	6,999	-0.04%
2020/09/28	4	256.88	8	256.44	258.50	-4	7,140	-0.06%
2020/09/25	6	250.58	1	253.50	243.50	5	7,269	0.07%
2020/09/24	3	255.50	4	257.38	258.00	-1	7,388	-0.01%
2020/09/23	3	255.17	3	258.33	259.50	0	7,392	0.00%
2020/09/22	0	0.00	28	257.18	259.00	-28	7,408	-0.38%
2020/09/21	2	253.50	1	252.00	253.00	1	7,339	0.01%
2020/09/18	2	254.00	1	257.00	257.00	1	7,343	0.01%
2020/09/17	4	257.13	0	0.00	253.00	4	7,362	0.05%
2020/09/16	3	253.67	2	257.50	255.50	1	7,362	0.01%
2020/09/15	1	252.00	1	249.00	252.00	0	7,385	0.00%
2020/09/14	3	247.33	7	248.07	250.50	-4	7,508	-0.05%
2020/09/11	2	240.00	0	245.00	243.50	2	7,481	0.03%
2020/09/10	2	242.00	4	243.50	243.50	-2	7,489	-0.03%
2020/09/09	6.1	236.36	7	234.71	237.50	-1	7,410	-0.01%
2020/09/08	1	240.50	3	243.83	242.00	-2	7,354	-0.03%
2020/09/07	4	241.63	2	245.25	241.00	2	7,331	0.03%
2020/09/04	11	243.41	8	245.44	243.00	3	7,321	0.04%
2020/09/03	10	250.65	11	250.86	251.00	-1	7,287	-0.01%
2020/09/02	20	251.48	9	251.22	249.50	11	7,209	0.15%
2020/09/01	5	241.60	3	244.67	246.50	2	7,144	0.03%
2020/08/31	12	247.08	8	248.88	240.00	4	7,081	0.06%
2020/08/28	6	246.00	5	248.30	248.00	1	6,985	0.01%
2020/08/27	7	249.29	1	248.50	248.00	6	6,947	0.09%
2020/08/26	20	253.68	22.1	254.92	254.00	-2.1	6,825	-0.03%
2020/08/24	2	261.75	0	0.00	264.00	2	6,725	0.03%
2020/08/21	7	265.64	15	263.17	263.00	-8	6,726	-0.12%
2020/08/20	4	258.00	2	253.50	256.00	2	6,685	0.03%
2020/08/19	4	265.13	3	266.67	268.50	1	6,647	0.02%
2020/08/18	15	268.47	17	267.56	265.50	-2	6,544	-0.03%
2020/08/17	12	285.92	3	287.83	289.00	9	6,336	0.14%
2020/08/14	6	284.08	7	281.07	285.00	-1	6,374	-0.02%
2020/08/13	2	284.75	3	282.83	284.50	-1	6,352	-0.02%
2020/08/12	14	281.46	19	281.47	282.00	-5	6,396	-0.08%
2020/08/11	12	288.25	9	286.33	289.50	3	6,451	0.05%
2020/08/10	10	293.50	9.2	288.24	287.00	0.8	6,384	0.01%
2020/08/07	44	303.28	57	301.96	294.00	-13	6,362	-0.20%
2020/08/06	32	315.25	10	312.80	316.00	22	6,177	0.36%
2020/08/05	8	302.81	3	302.17	303.50	5	6,036	0.08%
2020/08/04	4	298.75	4	297.88	297.50	0	5,963	0.00%
2020/08/03	12	295.38	18.1	294.78	296.00	-6.1	5,954	-0.10%
2020/07/31	33	292.92	32	294.50	290.00	1	6,052	0.02%
2020/07/30	1	279.50	0.1	280.00	279.50	0.9	5,896	0.02%
2020/07/29	2	272.25	17.1	273.99	277.50	-15.1	5,945	-0.25%
2020/07/28	7	274.50	2	279.00	269.50	5	5,960	0.08%
2020/07/27	13	276.04	2	276.00	277.00	11	5,905	0.19%
2020/07/24	5	277.10	5	275.70	271.50	0	5,975	0.00%
2020/07/23	5	280.10	6	280.33	281.50	-1	5,979	-0.02%
2020/07/22	8.3	277.59	30	275.42	279.50	-21.7	5,973	-0.36%
2020/07/21	14	264.75	0	0.00	265.50	14	5,848	0.24%
2020/07/20	6	261.25	7	263.21	260.00	-1	5,827	-0.02%
2020/07/17	2	261.25	16	262.13	262.00	-14	5,858	-0.24%
2020/07/16	5	266.30	0	0.00	263.50	5	5,883	0.08%
2020/07/15	7	268.00	2.2	268.23	262.50	4.8	5,846	0.08%
2020/07/14	2	269.75	2	266.00	267.00	0	5,852	0.00%
2020/07/13	3	276.17	3	272.50	271.50	0	5,832	0.00%
2020/07/10	5	288.00	8	287.56	285.50	-3	5,772	-0.05%
2020/07/09	2.4	283.96	8	288.25	284.50	-5.6	5,709	-0.10%
2020/07/08	5.2	268.56	2.1	268.57	268.00	3.1	5,546	0.06%
2020/07/07	12	264.71	4.3	265.68	265.00	7.8	5,458	0.14%
2020/07/06	9.4	276.22	5	279.70	281.50	4.4	5,300	0.08%
2020/07/03	7.1	250.92	25	247.22	260.50	-17.9	5,177	-0.35%
2020/07/02	1	235.50	3	237.00	237.00	-2	5,054	-0.04%
2020/07/01	4	232.63	12	234.83	234.50	-8	5,085	-0.16%
2020/06/30	3	230.50	2	229.50	228.00	1	5,055	0.02%
2020/06/29	1	229.50	2	228.00	227.50	-1	5,065	-0.02%
2020/06/24	1	231.00	1	230.50	228.00	0	5,051	0.00%
2020/06/23	8.2	226.78	4	228.13	228.00	4.2	5,081	0.08%
2020/06/22	11	225.59	8	226.94	224.00	3	5,082	0.06%
2020/06/19	4	223.25	4	222.75	222.00	0	5,083	0.00%
2020/06/18	0	0.00	3	215.50	215.50	-3	5,053	-0.06%
2020/06/17	0	0.00	2	215.00	214.00	-2	5,120	-0.04%
2020/06/16	0	0.00	1	214.50	215.00	-1	5,293	-0.02%
2020/06/15	2	212.00	3	212.00	211.00	-1	5,451	-0.02%
2020/06/12	2	211.00	1	210.50	213.50	1	5,499	0.02%
2020/06/11	5	216.40	6	215.92	213.50	-1	5,568	-0.02%
2020/06/10	4	214.75	5	214.90	214.00	-1	5,609	-0.02%
2020/06/08	0	0.00	1	217.00	217.50	-1	5,802	-0.02%
2020/06/05	2	215.50	1	216.00	215.00	1	5,800	0.02%
2020/06/04	2	215.00	2	215.00	216.00	0	5,849	0.00%
2020/06/03	4	213.75	3	214.83	213.00	1	5,868	0.02%
2020/06/02	0	0.00	2	211.75	210.50	-2	5,861	-0.03%
2020/06/01	6	211.33	25	209.58	208.50	-19	5,875	-0.32%
2020/05/29	11	208.59	2	206.50	205.00	9	5,871	0.15%
2020/05/27	13	209.73	2	209.00	207.00	11	5,929	0.19%
2020/05/26	7	204.86	5	208.40	208.00	2	6,004	0.03%
2020/05/25	6	199.25	4	201.38	202.50	2	5,987	0.03%
2020/05/22	1.1	198.54	1	200.50	198.50	0.1	5,999	0.00%
2020/05/21	1	203.00	6	202.17	203.50	-5	6,010	-0.08%
2020/05/20	8	198.88	11	195.50	198.00	-3	6,092	-0.05%
2020/05/18	19	198.37	13	196.69	195.00	6	6,124	0.10%
2020/05/15	18	204.94	1	205.50	204.00	17	6,014	0.28%
2020/05/14	11	204.55	0	0.00	203.50	11	6,020	0.18%
2020/05/13	14	208.86	21	208.43	210.00	-7	5,997	-0.12%
2020/05/12	8	205.44	8	205.94	204.00	0	5,938	0.00%
2020/05/11	1	205.00	2	207.00	204.00	-1	6,018	-0.02%
2020/05/08	1	204.50	2	206.00	203.50	-1	6,061	-0.02%
2020/05/07	20	204.75	18	204.56	200.00	2	6,066	0.03%
2020/05/06	8	190.19	27	194.50	195.50	-19	5,926	-0.32%
2020/05/05	17	188.59	0	0.00	189.00	17	5,838	0.29%
2020/05/04	11	185.00	12	186.38	187.00	-1	5,822	-0.02%
2020/04/30	1	185.50	0	0.00	186.50	1	5,781	0.02%
2020/04/29	10	182.30	14	183.04	183.50	-4	5,798	-0.07%
2020/04/28	8	176.69	10	176.70	179.50	-2	5,749	-0.03%
2020/04/27	14	177.89	6	178.08	178.00	8	5,808	0.14%
2020/04/23	1	178.50	1	180.50	178.50	0	5,733	0.00%
2020/04/22	1	176.50	1	174.00	177.00	0	5,784	0.00%
2020/04/21	3	179.83	2	181.00	179.00	1	5,812	0.02%
2020/04/20	1	182.50	0	0.00	183.00	1	5,867	0.02%
2020/04/17	0	0.00	1	186.00	185.00	-1	5,968	-0.02%
2020/04/16	2	184.00	0	0.00	183.00	2	5,929	0.03%
2020/04/15	2	184.50	0	0.00	186.00	2	6,016	0.03%
2020/04/14	3	185.67	2	186.00	185.50	1	6,067	0.02%
2020/04/13	1	182.50	1	181.50	181.00	0	6,147	0.00%
2020/04/09	1	187.00	46	186.29	187.00	-45	6,343	-0.71%
2020/04/08	20	187.63	3	187.00	184.50	17	6,328	0.27%
2020/04/07	2	187.50	14	184.64	184.00	-12	6,281	-0.19%
2020/04/06	2	175.00	0	0.00	185.00	2	6,250	0.03%
2020/04/01	32	173.59	2	174.50	175.00	30	6,286	0.48%
2020/03/30	4	170.75	2	166.50	173.50	2	6,254	0.03%
2020/03/27	8	173.69	5	173.00	172.00	3	6,290	0.05%
2020/03/26	2	171.00	5	168.40	171.00	-3	6,346	-0.05%
2020/03/25	7	167.07	3	168.67	169.00	4	6,703	0.06%
2020/03/24	8	163.38	7	162.71	161.50	1	6,753	0.01%
2020/03/23	15	153.37	16	151.16	153.50	-1	6,743	-0.01%
2020/03/20	17	160.09	14	157.82	152.00	3	6,702	0.04%
2020/03/19	2	152.50	2.2	156.88	152.00	-0.2	6,562	0.00%
2020/03/18	1	172.50	18	168.78	168.50	-17	6,536	-0.26%
2020/03/17	11	170.36	11	170.45	170.00	0	6,604	0.00%
2020/03/16	3	178.00	6	177.33	171.50	-3	6,603	-0.05%
2020/03/13	18	171.03	8	173.94	178.50	10	6,591	0.15%
2020/03/12	10	185.50	5.1	188.96	185.50	4.9	6,549	0.07%
2020/03/11	2	196.25	5	196.00	193.00	-3	6,481	-0.05%
2020/03/10	6	192.67	2	198.50	194.00	4	6,516	0.06%
2020/03/09	4	195.88	4	198.88	195.00	0	6,498	0.00%
2020/03/06	1	203.50	0	0.00	203.50	1	6,463	0.02%
2020/03/05	3	205.17	151	205.16	204.50	-148	6,532	-2.27%	大賣/鉅額交易
2020/03/03	1	203.00	6	203.42	201.50	-5	6,594	-0.08%
2020/03/02	0	0.00	2	196.00	197.50	-2	6,653	-0.03%
2020/02/27	3	200.83	4	198.63	195.50	-1	6,706	-0.01%
2020/02/26	5	202.90	4	201.50	203.50	1	6,836	0.01%
2020/02/25	1	203.50	1	203.50	203.50	0	7,280	0.00%
2020/02/21	164.2	204.77	7	204.86	205.00	157.2	7,373	2.13%	大買/鉅額交易
2020/02/20	19	209.87	8	208.69	208.50	11	7,271	0.15%
2020/02/19	2	212.50	0	0.00	213.00	2	7,189	0.03%
2020/02/18	1	212.00	0	0.00	212.00	1	7,246	0.01%
2020/02/17	1	217.50	0	0.00	216.50	1	7,247	0.01%
2020/02/14	3	218.67	1	219.50	219.50	2	7,331	0.03%
2020/02/13	1	221.00	0	0.00	220.50	1	7,327	0.01%
2020/02/12	4	221.63	5	221.10	220.50	-1	7,329	-0.01%
2020/02/11	1	212.00	2	214.50	216.50	-1	7,286	-0.01%
2020/02/10	4	208.75	1	210.00	208.50	3	7,482	0.04%
2020/02/07	2	215.25	0	0.00	214.00	2	7,551	0.03%
2020/02/06	2	217.50	1	218.50	218.50	1	7,667	0.01%
2020/02/05	8	215.69	0	0.00	212.00	8	7,839	0.10%
2020/02/04	1	216.50	1	218.00	218.00	0	7,924	0.00%
2020/02/03	1	212.50	0	0.00	213.00	1	7,968	0.01%
2020/01/31	2	217.50	64	217.98	218.00	-62	7,991	-0.78%
2020/01/30	64	216.20	44	215.03	214.50	20	8,059	0.25%
2020/01/20	1	230.50	4	229.38	230.50	-3	8,056	-0.04%
2020/01/17	1	229.00	5	228.60	228.50	-4	8,283	-0.05%
2020/01/16	1	225.50	56	228.34	230.00	-55	8,525	-0.65%
2020/01/15	46	226.70	5	227.50	227.50	41	8,850	0.46%
2020/01/14	2	231.00	3	233.17	232.00	-1	8,760	-0.01%
2020/01/13	2	229.00	8	230.81	232.50	-6	8,660	-0.07%
2020/01/10	3	226.67	4	227.00	227.50	-1	8,590	-0.01%
2020/01/09	3	227.17	18	227.17	227.50	-15	8,592	-0.17%
2020/01/08	5	220.10	1	222.50	220.50	4	8,506	0.05%
2020/01/07	1	216.00	4	218.13	218.00	-3	8,421	-0.04%
2020/01/06	9	211.06	4	210.75	211.00	5	8,327	0.06%
2020/01/03	9	215.22	15	215.63	215.50	-6	8,285	-0.07%
2019/12/31	2	220.00	0	0.00	219.00	2	8,229	0.02%
2019/12/30	3	223.17	2	222.75	222.00	1	8,345	0.01%
2019/12/27	12	226.71	8	225.88	227.00	4	8,418	0.05%
2019/12/26	2.1	220.55	3	220.50	221.00	-0.9	8,396	-0.01%
2019/12/25	1	219.00	2	219.25	219.00	-1	8,478	-0.01%
2019/12/24	4	215.63	0	0.00	216.00	4	8,542	0.05%
2019/12/23	0	0.00	2	215.25	216.00	-2	8,613	-0.02%
2019/12/20	25	213.96	17	211.91	212.50	8	8,530	0.09%
2019/12/19	14	223.89	3	223.33	225.50	11	8,167	0.13%
2019/12/18	10	231.30	16	233.47	229.00	-6	8,064	-0.07%
2019/12/17	5	236.50	4	237.00	238.00	1	8,016	0.01%
2019/12/16	5	233.20	6	232.83	235.00	-1	8,094	-0.01%
2019/12/13	24	234.40	20	233.53	229.00	4	8,081	0.05%
2019/12/12	11	228.95	12.1	229.75	230.50	-1.1	7,986	-0.01%
2019/12/11	1	225.50	8	229.38	230.00	-7	7,925	-0.09%
2019/12/10	3	226.00	1	227.50	227.50	2	7,895	0.03%
2019/12/09	6	226.25	2.1	226.45	225.50	3.9	7,918	0.05%
2019/12/06	4	222.13	0	0.00	220.00	4	7,926	0.05%
2019/12/05	2	219.75	4	220.88	221.50	-2	7,959	-0.03%
2019/12/04	3	216.00	5	216.20	216.00	-2	8,053	-0.02%
2019/12/03	11	219.45	0	0.00	219.50	11	8,081	0.14%
2019/12/02	12	220.96	2	220.50	220.50	10	8,211	0.12%
2019/11/29	5	223.50	0	0.00	223.50	5	8,238	0.06%
2019/11/28	17	226.12	10	227.05	223.50	7	8,490	0.08%
2019/11/27	7	227.43	4	228.13	227.00	3	8,658	0.03%
2019/11/26	5	226.70	4	226.25	225.50	1	8,872	0.01%
2019/11/25	28	232.16	15	229.73	227.00	13	8,839	0.15%
2019/11/22	39	230.18	42	229.89	237.50	-3	8,732	-0.03%
2019/11/21	2	214.75	5	214.60	216.00	-3	8,336	-0.04%
2019/11/20	14	217.61	11	219.59	218.00	3	8,395	0.04%
2019/11/19	1	219.00	1.1	217.59	219.00	-0.1	8,436	0.00%
2019/11/18	0	0.00	9	213.78	214.50	-9	8,469	-0.11%
2019/11/15	11	211.95	2	211.50	212.50	9	8,602	0.10%
2019/11/14	2	216.75	10	217.25	216.50	-8	8,682	-0.09%
2019/11/13	5	218.50	9	218.39	216.00	-4	8,689	-0.05%
2019/11/12	7	214.57	1	213.00	216.00	6	8,610	0.07%
2019/11/11	0	0.00	2	210.00	208.50	-2	8,608	-0.02%
2019/11/08	3.1	212.65	1	214.50	212.00	2.1	8,645	0.02%
2019/11/07	41	218.10	21	216.21	215.00	20	8,609	0.23%
2019/11/06	13	213.88	53	212.16	214.50	-40	8,457	-0.47%
2019/11/05	32.1	216.57	20	217.35	219.00	12.1	8,509	0.14%
2019/11/04	19	209.24	15	210.13	209.00	4	8,435	0.05%
2019/11/01	6	200.67	11	200.36	202.00	-5	8,321	-0.06%
2019/10/31	1	196.00	3	197.83	196.00	-2	8,247	-0.02%
2019/10/30	2	192.50	3	195.00	196.50	-1	8,202	-0.01%
2019/10/29	4	192.88	5	193.60	192.50	-1	8,153	-0.01%
2019/10/28	11	198.91	13	198.12	195.50	-2	8,093	-0.02%
2019/10/25	23	200.89	10	197.60	196.00	13	7,976	0.16%
2019/10/24	42	205.56	47	206.30	208.00	-5	7,783	-0.06%
2019/10/23	50	198.71	42	199.95	204.50	8	7,616	0.11%
2019/10/21	1	186.50	0	0.00	186.50	1	7,455	0.01%
2019/10/18	0	0.00	1	191.00	187.50	-1	7,610	-0.01%
2019/10/17	0	0.00	2	186.75	188.00	-2	7,773	-0.03%
2019/10/16	3	184.33	4	184.88	183.50	-1	7,984	-0.01%
2019/10/15	3	182.33	2	183.00	183.00	1	8,179	0.01%
2019/10/14	2	186.00	3	184.67	185.50	-1	8,392	-0.01%
2019/10/09	8	182.44	6	181.00	181.00	2	8,577	0.02%
2019/10/08	3	184.33	7	184.79	187.00	-4	8,728	-0.05%
2019/10/07	8	189.38	5	189.00	188.50	3	8,873	0.03%
2019/10/04	8	190.31	6	189.67	191.00	2	8,924	0.02%
2019/10/03	8	188.25	13	186.73	190.00	-5	8,853	-0.06%
2019/10/02	4	187.00	5	185.90	187.00	-1	8,806	-0.01%
2019/10/01	8	183.38	4.1	183.41	184.50	3.9	8,797	0.04%
2019/09/27	5	178.10	7	178.14	178.00	-2	8,791	-0.02%
2019/09/26	4	182.13	6	181.00	182.00	-2	8,861	-0.02%
2019/09/25	6	184.33	1	184.50	186.00	5	8,969	0.06%
2019/09/24	1	184.00	1.1	184.64	184.50	-0.1	9,037	0.00%
2019/09/23	3	183.67	1	184.00	184.00	2	9,050	0.02%
2019/09/20	4	185.50	3	187.67	185.00	1	9,078	0.01%
2019/09/19	3	189.17	2	190.25	189.00	1	9,051	0.01%
2019/09/18	1	188.00	2	189.25	186.50	-1	8,947	-0.01%
2019/09/17	0	0.00	1	187.00	186.50	-1	8,943	-0.01%
2019/09/16	1	185.50	0	0.00	185.50	1	8,984	0.01%
2019/09/12	4	187.25	3	188.33	187.50	1	9,027	0.01%
2019/09/11	2	186.50	1	187.00	188.00	1	9,165	0.01%
2019/09/10	2	184.75	1	185.00	184.00	1	9,149	0.01%
2019/09/06	0	0.00	1	193.00	189.50	-1	9,071	-0.01%
2019/09/04	1	186.00	19	186.05	186.00	-18	9,087	-0.20%
2019/09/03	3	190.67	4	190.38	188.50	-1	9,090	-0.01%
2019/09/02	11	192.23	26.3	192.66	193.00	-15.3	9,158	-0.17%
2019/08/30	12	187.21	15	188.20	186.00	-3	9,151	-0.03%
2019/08/29	20	179.65	25	180.90	181.00	-5	8,927	-0.06%
2019/08/28	10	171.10	12	173.04	174.50	-2	8,746	-0.02%
2019/08/27	2	172.00	22	172.09	170.50	-20	8,712	-0.23%
2019/08/26	23	169.87	6	171.58	169.00	17	8,721	0.19%
2019/08/23	7	175.36	20	174.35	174.00	-13	8,719	-0.15%
2019/08/22	15	173.47	12	174.71	172.50	3	8,672	0.03%
2019/08/21	17	171.85	1	172.50	171.50	16	8,625	0.19%
2019/08/20	10	171.50	11	173.59	174.50	-1	8,606	-0.01%
2019/08/19	2	171.25	51	171.83	173.00	-49	8,560	-0.57%
2019/08/16	3	165.33	2	166.00	165.00	1	8,546	0.01%
2019/08/15	1	160.50	0	0.00	162.50	1	8,671	0.01%
2019/08/14	2	163.50	2	164.25	163.50	0	8,845	0.00%
2019/08/13	15	161.47	2	162.50	161.00	13	8,901	0.15%
2019/08/12	6	165.92	6	165.83	166.00	0	8,947	0.00%
2019/08/08	0	0.00	14	164.93	165.00	-14	8,953	-0.16%
2019/08/07	24	163.46	8	164.56	163.50	16	8,903	0.18%
2019/08/06	13	152.81	34	156.68	157.00	-21	8,777	-0.24%
2019/08/05	9	160.11	10	157.80	157.00	-1	8,765	-0.01%
2019/08/02	4	163.75	6	164.17	164.50	-2	8,734	-0.02%
2019/08/01	3	166.33	10	165.90	168.00	-7	8,738	-0.08%
2019/07/31	10	166.10	3	165.50	166.00	7	8,810	0.08%
2019/07/30	12	167.75	2	168.50	167.00	10	8,860	0.11%
2019/07/29	4	171.25	1	170.50	171.00	3	8,840	0.03%
2019/07/26	6	170.00	3	170.67	171.00	3	8,882	0.03%
2019/07/25	22	170.43	17	172.26	172.50	5	8,846	0.06%
2019/07/24	27	171.87	3	172.50	171.50	24	8,753	0.27%
2019/07/23	31	174.18	24	173.83	174.00	7	8,664	0.08%
2019/07/22	30	172.18	29	173.48	174.50	1	8,548	0.01%
2019/07/19	47	169.02	64	169.98	172.00	-17	8,467	-0.20%
2019/07/18	49	165.66	25	165.48	163.00	24	8,291	0.29%
2019/07/17	29	172.72	11	172.05	171.00	18	8,060	0.22%
2019/07/16	28	181.84	19	179.32	178.00	9	7,826	0.11%
2019/07/15	0	0.00	9	178.17	180.00	-9	7,624	-0.12%
2019/07/12	19.3	174.97	8	175.50	173.50	11.3	7,482	0.15%
2019/07/11	12	183.71	29	183.45	183.00	-17	7,361	-0.23%
2019/07/10	6	173.83	11	174.68	175.00	-5	7,157	-0.07%
2019/07/09	8	172.50	1	174.50	172.00	7	7,129	0.10%
2019/07/08	9	173.78	5	173.60	172.50	4	7,125	0.06%
2019/07/05	13	174.35	8	174.88	176.00	5	7,098	0.07%
2019/07/04	19	175.42	14	177.18	175.50	5	7,094	0.07%
2019/07/03	18	179.58	11	178.68	175.50	7	7,060	0.10%
2019/07/02	16	186.16	10	186.10	185.00	6	6,959	0.09%
2019/07/01	4	190.00	1	190.00	190.00	3	6,733	0.04%
2019/06/28	8	172.38	6	172.83	173.00	2	6,638	0.03%
2019/06/27	1	170.50	5	170.10	169.50	-4	6,595	-0.06%
2019/06/26	3	167.00	1	168.00	167.00	2	6,590	0.03%
2019/06/25	3	168.50	3	171.17	168.00	0	6,567	0.00%
2019/06/24	5	170.00	4	169.38	171.00	1	6,532	0.02%
2019/06/21	3	170.50	4	170.00	170.50	-1	6,497	-0.02%
2019/06/20	56	169.36	48	169.16	170.00	8	6,423	0.12%
2019/06/19	6	170.08	13	169.81	171.00	-7	6,341	-0.11%
2019/06/18	1	162.00	3	163.50	161.00	-2	6,157	-0.03%
2019/06/17	6	163.00	5	163.30	162.50	1	6,143	0.02%
2019/06/14	31	163.87	31	162.21	164.00	0	6,163	0.00%
2019/06/13	37	163.11	32	163.08	163.00	5	6,187	0.08%
2019/06/12	40	165.31	43	160.92	165.50	-3	6,208	-0.05%
2019/06/11	34	160.28	31	160.31	160.50	3	6,097	0.05%
2019/06/10	17	156.59	39	157.91	159.50	-22	5,964	-0.37%
2019/06/06	51	154.23	17	150.85	149.50	34	5,840	0.58%
2019/06/05	2.2	164.68	3	164.50	166.00	-0.8	5,626	-0.01%
2019/06/04	6	166.67	11	167.73	162.00	-5	5,611	-0.09%
2019/06/03	14	164.07	13	164.15	164.00	1	5,555	0.02%
2019/05/31	7	165.64	9	166.22	167.50	-2	5,547	-0.04%
2019/05/30	12	163.29	5	163.80	163.00	7	5,429	0.13%
2019/05/29	8	159.00	8	160.31	164.00	0	5,374	0.00%
2019/05/28	5	162.30	4	163.88	162.00	1	5,328	0.02%
2019/05/27	4	163.75	6	166.17	163.50	-2	5,268	-0.04%
2019/05/24	11	165.23	6	165.17	165.00	5	5,269	0.09%
2019/05/23	6	166.83	5	168.10	167.00	1	5,178	0.02%
2019/05/22	10	178.85	8	178.13	178.00	2	5,078	0.04%
2019/05/21	13	172.35	11	171.91	173.50	2	4,960	0.04%
2019/05/20	13	180.46	13	180.08	180.00	0	4,779	0.00%
2019/05/16	2	197.00	2	197.00	195.00	0	4,829	0.00%
2019/05/15	8	200.88	7	201.07	200.50	1	4,841	0.02%
2019/05/14	1	199.50	1	202.50	202.50	0	4,814	0.00%
2019/05/13	15	204.93	15	204.57	200.00	0	4,775	0.00%
2019/05/10	4	215.50	4	212.00	211.00	0	4,720	0.00%
2019/05/09	28	217.27	28	218.41	217.50	0	4,664	0.00%
2019/05/08	11	218.27	8	218.31	217.00	3	4,657	0.06%
2019/05/07	8	214.50	10	213.55	221.50	-2	4,571	-0.04%
2019/05/06	3	203.17	3	204.17	203.50	0	4,498	0.00%
2019/05/03	2	200.50	3	203.67	207.00	-1	4,588	-0.02%
2019/05/02	4	200.63	5	200.50	200.00	-1	4,544	-0.02%
2019/04/29	40	197.64	40	200.21	200.00	0	4,616	0.00%
2019/04/26	2	203.75	3	204.33	199.00	-1	4,671	-0.02%
2019/04/25	6	201.00	5.1	203.60	204.50	0.9	4,648	0.02%
2019/04/24	1	198.00	2	200.00	198.00	-1	4,608	-0.02%
2019/04/23	4	195.00	3	194.33	195.50	1	4,598	0.02%
2019/04/22	1	198.50	0	0.00	198.00	1	4,558	0.02%
2019/04/19	1	198.00	2	200.00	199.50	-1	4,556	-0.02%
2019/04/18	0	0.00	1	200.00	198.50	-1	4,523	-0.02%
2019/04/16	2	194.50	1	195.50	195.00	1	4,458	0.02%
2019/04/15	1	196.00	1	197.00	196.00	0	4,456	0.00%
2019/04/12	1	201.00	0.1	201.00	201.00	0.9	4,424	0.02%
2019/04/11	0	0.00	0.1	199.00	200.00	-0.1	4,447	0.00%
2019/04/10	1	194.00	0	0.00	197.50	1	4,415	0.02%
2019/04/09	4	194.00	8	196.00	196.50	-4	4,354	-0.09%
2019/04/08	4.1	193.60	0	0.00	193.00	4.1	4,330	0.10%
2019/04/03	0.2	199.50	0	0.00	200.00	0.2	4,259	0.00%
2019/04/01	1	195.00	0	0.00	196.00	1	4,218	0.02%
2019/03/29	6	195.58	6	196.50	198.00	0	4,173	0.00%
2019/03/26	1	193.00	4	191.25	191.00	-3	4,153	-0.07%
2019/03/22	4	192.38	1	191.50	191.00	3	4,112	0.07%
2019/03/20	3	187.67	3	189.33	186.00	0	4,077	0.00%
2019/03/19	2	190.00	2	189.50	187.00	0	4,038	0.00%
2019/03/18	2	180.50	6	184.83	188.50	-4	3,989	-0.10%
2019/03/15	5	180.20	1	179.00	179.00	4	3,934	0.10%
2019/03/12	0	0.00	4	178.50	174.00	-4	3,846	-0.10%
2019/03/11	0	0.00	1	179.00	178.50	-1	3,934	-0.03%
2019/03/08	0	0.00	5	173.50	173.00	-5	3,996	-0.13%
2019/03/07	5	172.00	5	177.00	172.50	0	4,047	0.00%
2019/03/06	2	173.50	5	173.10	176.00	-3	4,063	-0.07%
2019/02/27	3	171.00	3	170.33	171.00	0	4,010	0.00%
2019/02/26	2	172.00	1	174.50	173.50	1	3,974	0.03%
2019/02/25	5	173.50	0	0.00	173.50	5	3,955	0.13%
2019/02/21	0	0.00	1	175.00	176.00	-1	3,917	-0.03%
2019/02/20	1	174.00	0	0.00	175.00	1	3,891	0.03%
2019/02/18	6	177.17	1	179.00	174.50	5	3,894	0.13%
2019/02/15	12	172.29	13	173.38	174.50	-1	3,804	-0.03%
2019/02/14	0	0.00	1	163.00	163.50	-1	3,618	-0.03%
2019/02/12	2	159.75	2	161.25	161.00	0	3,566	0.00%
2019/02/11	1	158.00	1	159.00	159.50	0	3,605	0.00%
2019/01/29	0	0.00	2	155.25	157.00	-2	3,716	-0.05%
2019/01/28	1	153.50	0	0.00	153.00	1	3,698	0.03%
2019/01/25	11	153.00	14	153.79	154.50	-3	3,735	-0.08%
2019/01/24	3	149.83	6	150.33	150.00	-3	3,755	-0.08%
2019/01/23	1	152.50	0	0.00	154.00	1	3,675	0.03%
2019/01/22	4	153.63	4	155.75	155.00	0	3,730	0.00%
2019/01/21	7	156.29	2	156.25	155.50	5	3,802	0.13%
2019/01/18	0	0.00	1	153.00	150.50	-1	3,791	-0.03%
2019/01/16	2	150.50	4	149.13	148.00	-2	3,837	-0.05%
2019/01/15	0	0.00	1	148.50	148.00	-1	3,818	-0.03%
2019/01/11	1	145.00	0	0.00	144.00	1	3,953	0.03%
2019/01/10	1	143.00	1	145.00	145.00	0	4,025	0.00%
2019/01/09	1	145.00	4	144.88	146.00	-3	4,044	-0.07%
2019/01/07	2	140.00	4	139.25	140.00	-2	3,988	-0.05%
2019/01/04	1	131.00	2	132.50	133.50	-1	3,994	-0.03%
2019/01/03	2	134.50	0	0.00	134.00	2	4,067	0.05%
2018/12/28	0	0.00	1	141.50	142.00	-1	4,086	-0.02%
2018/12/27	4	141.13	4	140.50	142.00	0	4,145	0.00%
2018/12/26	1	137.50	1	138.00	138.00	0	4,154	0.00%
2018/12/25	2	137.00	0	0.00	136.50	2	4,170	0.05%
2018/12/24	0	0.00	1	141.50	141.50	-1	4,188	-0.02%
2018/12/22	0	0.00	1	140.50	140.00	-1	4,216	-0.02%
2018/12/21	1	139.00	0	0.00	139.00	1	4,286	0.02%
2018/12/20	7	141.50	5	142.00	142.00	2	4,272	0.05%
2018/12/19	1	139.50	0	0.00	139.00	1	4,235	0.02%
2018/12/14	0	0.00	1	138.50	138.00	-1	4,387	-0.02%
2018/12/13	1	137.50	0	0.00	138.00	1	4,412	0.02%
2018/12/11	2	136.50	2	137.50	137.00	0	4,426	0.00%
2018/12/10	0	0.00	1	139.00	138.00	-1	4,426	-0.02%
2018/12/07	1	137.50	2	138.50	137.50	-1	4,454	-0.02%
2018/12/06	6	137.58	5	139.90	135.00	1	4,582	0.02%
2018/12/05	7	140.29	6	141.92	142.00	1	4,578	0.02%
2018/12/04	13	142.62	6	148.17	140.50	7	4,575	0.15%
2018/12/03	8	139.56	19	139.61	143.00	-11	4,547	-0.24%
2018/11/30	0	0.00	4	129.50	130.00	-4	4,588	-0.09%
2018/11/29	4	127.75	0	0.00	127.00	4	4,537	0.09%
2018/11/27	1	126.00	3	127.33	128.00	-2	4,500	-0.04%
2018/11/23	3	126.50	0	0.00	126.00	3	4,547	0.07%
2018/11/22	2	126.50	0	0.00	125.00	2	4,600	0.04%
2018/11/21	5	124.60	5	126.90	127.00	0	4,624	0.00%
2018/11/19	1	126.00	2	128.25	129.00	-1	4,603	-0.02%
2018/11/16	5	126.00	3	126.50	129.00	2	4,602	0.04%
2018/11/14	1	130.50	1	130.00	131.00	0	4,586	0.00%
2018/11/13	4	129.63	5	127.80	130.00	-1	4,618	-0.02%
2018/11/12	1	129.50	1	130.00	130.00	0	4,625	0.00%
2018/11/09	1	133.50	0	0.00	133.50	1	4,673	0.02%
2018/11/08	0	0.00	3	130.50	130.00	-3	4,681	-0.06%
2018/11/07	8	133.81	8	133.56	133.00	0	4,699	0.00%
2018/11/06	1	131.50	1	133.00	133.00	0	4,703	0.00%
2018/11/05	1	139.00	1	139.00	138.50	0	4,703	0.00%
2018/11/01	1	138.00	1	138.50	138.00	0	4,898	0.00%
2018/10/31	7	137.00	7	136.07	136.50	0	4,860	0.00%
2018/10/30	4	134.63	5	132.10	135.00	-1	4,816	-0.02%
2018/10/29	1	125.00	2	127.75	126.50	-1	4,747	-0.02%
2018/10/25	2	133.50	3	133.83	133.00	-1	4,619	-0.02%
2018/10/24	0	0.00	2	138.50	137.50	-2	4,550	-0.04%
2018/10/23	3	135.17	0	0.00	135.00	3	4,494	0.07%
2018/10/19	10	137.00	10	135.95	139.50	0	4,467	0.00%
2018/10/18	3	137.50	3	136.83	134.50	0	4,342	0.00%
2018/10/17	0	0.00	1	132.50	132.00	-1	4,261	-0.02%
2018/10/15	6	126.58	6	126.08	129.00	0	4,219	0.00%
2018/10/12	4	126.88	3	126.83	127.00	1	4,211	0.02%
2018/10/11	11	124.45	10	128.00	123.50	1	4,213	0.02%
2018/10/09	1	137.00	2	136.50	137.00	-1	4,134	-0.02%
2018/10/08	2	133.25	0	0.00	133.00	2	4,119	0.05%
2018/10/05	1	143.50	0	0.00	143.00	1	4,043	0.02%
2018/10/04	6	143.00	3	143.17	146.00	3	4,007	0.07%
2018/10/02	10	144.85	6	145.50	144.00	4	3,976	0.10%
2018/10/01	1	148.50	0	0.00	147.50	1	3,960	0.03%
2018/09/28	6	149.50	6	149.33	151.00	0	3,948	0.00%
2018/09/27	0	0.00	2	147.50	148.00	-2	3,901	-0.05%
2018/09/26	7	146.57	4	146.25	146.00	3	3,892	0.08%
2018/09/25	7	147.14	7	146.71	147.00	0	3,883	0.00%
2018/09/21	1	151.50	1	152.50	153.50	0	3,834	0.00%
2018/09/18	2	149.00	2	149.50	148.50	0	3,743	0.00%
2018/09/14	1	150.00	0	0.00	150.00	1	3,720	0.03%
2018/09/13	10	148.00	18	147.97	150.00	-8	3,719	-0.22%
2018/09/12	17	145.56	11	146.45	146.00	6	3,674	0.16%
2018/09/10	9	155.61	8	153.06	156.50	1	3,569	0.03%
2018/09/07	5	158.40	5	154.50	154.50	0	3,671	0.00%
2018/09/06	3	154.33	4	152.75	153.50	-1	3,662	-0.03%
2018/09/05	1	147.00	3	147.17	147.00	-2	3,513	-0.06%
2018/09/03	0	0.00	1	147.00	147.00	-1	3,492	-0.03%
2018/08/30	4	149.25	3	151.33	151.50	1	3,506	0.03%
2018/08/28	0	0.00	4	153.13	155.00	-4	3,447	-0.12%
2018/08/27	0	0.00	1	149.00	151.00	-1	3,404	-0.03%
2018/08/24	2	148.25	0	0.00	147.00	2	3,415	0.06%
2018/08/23	3	149.83	0	0.00	152.00	3	3,429	0.09%
2018/08/22	0	0.00	1	150.50	151.50	-1	3,426	-0.03%
2018/08/21	5	152.20	4	151.75	152.00	1	3,396	0.03%
2018/08/17	0	0.00	1	148.50	149.50	-1	3,309	-0.03%
2018/08/16	0	0.00	1	147.00	149.00	-1	3,296	-0.03%
2018/08/15	6	151.25	3	150.83	150.00	3	3,262	0.09%
2018/08/14	1	155.50	1	156.50	155.00	0	3,210	0.00%
2018/08/13	2	155.75	1	153.00	155.00	1	3,127	0.03%
2018/08/10	6	158.33	12	158.29	159.00	-6	3,063	-0.20%
2018/08/09	10	153.35	15	152.93	154.50	-5	2,963	-0.17%
2018/08/08	3	154.50	18	149.61	152.00	-15	2,865	-0.52%
2018/08/07	3	142.00	0	0.00	142.00	3	2,678	0.11%
2018/08/06	0	0.00	1	147.00	145.00	-1	2,662	-0.04%
2018/08/02	1	142.00	1	143.00	143.00	0	2,725	0.00%
2018/08/01	2	145.00	0	0.00	143.50	2	2,812	0.07%
2018/07/26	0	0.00	1	144.50	144.50	-1	2,811	-0.04%
2018/07/20	1	143.00	2	142.50	143.00	-1	2,799	-0.04%
2018/07/19	6	143.50	0	0.00	144.50	6	2,787	0.22%
2018/07/18	1	143.00	3	142.50	144.00	-2	2,776	-0.07%
2018/07/17	0	0.00	2	139.00	138.50	-2	2,735	-0.07%
2018/07/13	1	133.50	0	0.00	134.00	1	2,764	0.04%
2018/07/09	0	0.00	6	138.42	138.00	-6	2,720	-0.22%
2018/07/05	6	136.83	1	136.50	136.50	5	2,715	0.18%
2018/07/04	2	137.50	2	138.75	138.50	0	2,722	0.00%
2018/07/02	1	136.00	0	0.00	135.50	1	2,752	0.04%
2018/06/29	0	0.00	2	135.25	137.50	-2	2,736	-0.07%
2018/06/28	2	133.25	0	0.00	133.00	2	2,705	0.07%
2018/06/27	7	138.57	1	137.00	136.50	6	2,679	0.22%
2018/06/26	0	0.00	2	138.25	139.50	-2	2,702	-0.07%
2018/06/25	1	137.50	2	139.00	137.50	-1	2,742	-0.04%
2018/06/22	4	137.38	2	138.00	136.50	2	2,729	0.07%
2018/06/21	1	141.50	0	0.00	142.00	1	2,710	0.04%
2018/06/20	0	0.00	4	139.63	140.50	-4	2,727	-0.15%
2018/06/19	2	139.00	3	137.67	141.50	-1	2,798	-0.04%
2018/06/15	0	0.00	4	146.00	146.00	-4	2,775	-0.14%
2018/06/14	24	149.21	11	149.95	145.00	13	2,643	0.49%
2018/06/13	3	144.00	0	0.00	146.00	3	2,519	0.12%
2018/06/12	1	143.50	0	0.00	143.50	1	2,577	0.04%
2018/06/11	1	146.00	0	0.00	145.00	1	2,586	0.04%
2018/06/08	2	145.75	2	145.50	145.50	0	2,640	0.00%
2018/06/07	3	145.67	2.5	146.60	147.00	0.5	2,671	0.02%
2018/06/06	3	142.17	6	141.08	142.00	-3	2,587	-0.12%
2018/06/05	3	138.67	1	139.00	139.00	2	2,547	0.08%
2018/06/04	2	138.00	0	0.00	137.50	2	2,620	0.08%
2018/06/01	0	0.00	5	136.50	137.00	-5	2,647	-0.19%
2018/05/31	2	134.00	0	0.00	135.50	2	2,658	0.08%
2018/05/30	0	0.00	1	137.49	135.50	-1	2,628	-0.04%
2018/05/29	2	135.75	2	135.50	136.00	0	2,617	0.00%
2018/05/25	1	137.00	0	0.00	137.00	1	2,707	0.04%
2018/05/23	0	0.00	4	137.13	136.50	-4	2,829	-0.14%
2018/05/21	0	0.00	16	137.00	136.50	-16	2,905	-0.55%
2018/05/18	1	136.00	0	0.00	135.50	1	2,913	0.03%
2018/05/16	3	138.00	1	138.00	138.00	2	2,977	0.07%
2018/05/15	1.5	136.33	1	138.50	137.00	0.5	3,127	0.02%
2018/05/14	0	0.00	1	137.50	137.00	-1	3,256	-0.03%
2018/05/10	1	133.00	7	133.50	133.50	-6	3,648	-0.16%
2018/05/09	18	130.00	30	132.27	133.50	-12	3,715	-0.32%
2018/05/07	4	121.25	0	0.00	121.50	4	3,762	0.11%
2018/05/02	1	125.00	0	0.00	124.50	1	3,842	0.03%
2018/04/30	0	0.00	2	124.00	125.00	-2	3,885	-0.05%
2018/04/26	1	125.50	0	0.00	124.00	1	3,971	0.03%
2018/04/24	0	0.00	1	122.50	124.50	-1	4,190	-0.02%
2018/04/23	0	0.00	2	125.25	126.00	-2	4,232	-0.05%
2018/04/20	1	127.00	0	0.00	127.00	1	4,450	0.02%
2018/04/19	3	127.50	1	128.00	128.00	2	4,526	0.04%
2018/04/18	0	0.00	1	125.00	125.50	-1	4,468	-0.02%
2018/04/16	1	127.50	1	126.00	126.00	0	4,443	0.00%
2018/04/13	8	128.50	0	0.00	129.00	8	4,424	0.18%
2018/04/12	1	127.50	0	0.00	128.50	1	4,432	0.02%
2018/04/11	12	129.92	0	0.00	129.00	12	4,447	0.27%
2018/04/10	1	130.00	0	0.00	130.50	1	4,434	0.02%
2018/04/09	5	130.50	5	129.50	130.50	0	4,414	0.00%
2018/03/31	5	132.50	1	132.00	132.50	4	4,361	0.09%
2018/03/30	0	0.00	1	132.00	132.00	-1	4,361	-0.02%
2018/03/29	0	0.00	2	132.25	132.00	-2	4,350	-0.05%
2018/03/28	5	130.70	0	0.00	129.50	5	4,305	0.12%
2018/03/26	1	135.50	0	0.00	135.00	1	4,247	0.02%
2018/03/23	0	134.00	0	0.00	133.00	0	4,234	0.00%
2018/03/22	5	136.90	4	138.38	136.50	1	4,206	0.02%
2018/03/21	2	134.50	1	134.50	134.00	1	4,093	0.02%
2018/03/20	1	135.00	0	0.00	135.50	1	4,060	0.02%
2018/03/15	2	138.25	0	0.00	138.00	2	3,958	0.05%
2018/03/14	0	0.00	1	137.00	138.50	-1	3,920	-0.03%
2018/03/13	0	0.00	1	132.00	135.00	-1	3,844	-0.03%
2018/03/12	0	0.00	2	132.00	131.50	-2	3,796	-0.05%
2018/03/08	6	131.50	2	132.75	130.00	4	3,808	0.11%
2018/03/06	0	0.00	9	129.50	129.50	-9	3,725	-0.24%
2018/03/05	1	127.00	0	0.00	128.00	1	3,738	0.03%
2018/03/02	1	126.50	1	127.50	128.50	0	3,629	0.00%
2018/03/01	0	0.00	1	129.50	128.00	-1	3,608	-0.03%
2018/02/27	1	126.50	8	127.63	126.50	-7	3,574	-0.20%
2018/02/26	0	0.00	6	128.92	129.00	-6	3,518	-0.17%
2018/02/23	3	127.00	2	127.25	127.50	1	3,511	0.03%
2018/02/22	1	126.00	0	0.00	126.00	1	3,499	0.03%
2018/02/21	0	0.00	5	124.90	125.50	-5	3,441	-0.15%
2018/02/12	0	0.00	2	122.00	121.00	-2	3,403	-0.06%
2018/02/09	6	119.83	4	118.63	121.00	2	3,385	0.06%
2018/02/08	2	120.50	3	121.50	122.00	-1	3,330	-0.03%
2018/02/07	9	121.22	1	121.50	121.50	8	3,289	0.24%
2018/02/06	16	124.16	14	122.71	124.50	2	3,121	0.06%
2018/02/05	9	130.67	6	130.50	131.00	3	2,986	0.10%
2018/02/02	4	130.00	8	128.31	130.50	-4	2,839	-0.14%
2018/02/01	4	122.00	12	122.33	122.50	-8	2,601	-0.31%
2018/01/31	1	122.50	1	124.00	122.50	0	2,555	0.00%
2018/01/30	1	122.00	1	121.50	122.00	0	2,420	0.00%
2018/01/29	2	125.75	0	0.00	124.00	2	2,375	0.08%
2018/01/26	1	123.00	2	125.25	125.50	-1	2,320	-0.04%
2018/01/25	2	122.50	0	0.00	123.00	2	2,243	0.09%
2018/01/24	1	124.00	0	0.00	124.50	1	2,211	0.05%
2018/01/23	1	123.50	2	123.75	125.00	-1	2,172	-0.05%
2018/01/22	2	123.00	4	123.88	125.00	-2	2,134	-0.09%
2018/01/19	3	125.17	0	0.00	123.50	3	2,076	0.14%
2018/01/18	0	0.00	1	126.51	128.00	-1	1,964	-0.05%
2018/01/17	3	126.50	4	127.25	126.50	-1	1,851	-0.05%
2018/01/16	24	128.04	23	127.98	126.00	1	1,780	0.06%
2018/01/15	0	0.00	10	120.65	120.50	-10	1,547	-0.65%
2018/01/08	1	118.50	0	0.00	116.00	1	1,453	0.07%
2018/01/05	1	119.00	0	0.00	117.50	1	1,443	0.07%
2018/01/03	10	115.00	0	0.00	115.50	10	1,429	0.70%

聯詠明年營運向上UDN聯合新聞網－2024/11/07

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-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

新光-台南 券商分點個股進出 新光-台南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析