聯詠 (3034)-國泰-高雄券商分點個股進出

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
615
漲跌
▼6
漲幅
-0.97%
成交量
3,433張
產業
上市半導體類股
1916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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.1	618.02	2.4	619.48	615.00	-2.3	5,712	-0.04%
2024/04/17	1	620.82	5.1	617.58	621.00	-4.1	5,682	-0.07%
2024/04/16	2.1	604.59	2.3	606.01	602.00	-0.2	5,653	0.00%
2024/04/15	1.8	617.77	3.2	619.75	618.00	-1.4	5,615	-0.03%
2024/04/12	8.8	633.23	21.1	631.26	630.00	-12.3	5,612	-0.22%
2024/04/11	1.1	613.04	2	606.01	615.00	-0.9	5,546	-0.02%
2024/04/10	1.1	606.81	11.3	605.87	606.00	-10.2	5,528	-0.18%
2024/04/09	2.5	598.37	0.2	594.16	596.00	2.3	5,510	0.04%
2024/04/08	2	592.05	2	598.48	591.00	0	5,484	0.00%
2024/04/03	1.1	588.34	1	593.00	596.00	0.1	5,469	0.00%
2024/04/02	3	593.66	2	595.00	594.00	1	5,465	0.02%
2024/04/01	5.4	592.07	2.1	589.50	589.00	3.2	5,470	0.06%
2024/03/29	4.6	605.55	15.7	605.27	604.00	-11.1	5,439	-0.20%
2024/03/28	0.1	588.32	0.2	590.13	589.00	-0.2	5,347	0.00%
2024/03/27	2	588.00	3.3	589.81	591.00	-1.3	5,350	-0.02%
2024/03/26	6.6	581.95	0.4	580.15	583.00	6.2	5,435	0.11%
2024/03/25	5.1	586.61	0	587.00	589.00	5.1	5,432	0.09%
2024/03/22	4.1	591.45	2.2	592.91	594.00	2	5,462	0.04%
2024/03/21	4	594.75	5.1	596.07	596.00	-1.1	5,462	-0.02%
2024/03/20	13.4	605.87	18	608.78	595.00	-4.6	5,459	-0.08%
2024/03/19	8.1	594.37	6.4	597.79	596.00	1.7	5,427	0.03%
2024/03/18	9.3	596.25	35.8	600.03	605.00	-26.5	5,375	-0.49%
2024/03/15	3	573.35	2.7	573.60	570.00	0.3	5,260	0.01%
2024/03/14	8.9	575.85	3	574.35	576.00	5.9	5,232	0.11%
2024/03/13	22.8	592.66	19.3	586.05	584.00	3.5	5,167	0.07%
2024/03/12	5.1	588.62	8.1	590.87	594.00	-2.9	5,090	-0.06%
2024/03/11	13.7	581.28	5.3	583.67	582.00	8.4	5,075	0.17%
2024/03/08	38.2	605.97	37.4	610.65	592.00	0.8	5,034	0.02%
2024/03/07	17.3	593.13	16.7	595.55	598.00	0.5	4,848	0.01%
2024/03/06	19.5	591.05	15	592.53	594.00	4.5	4,762	0.09%
2024/03/05	11.1	590.20	11.2	593.63	593.00	-0.1	4,723	0.00%
2024/03/04	20.4	594.35	8.5	591.88	592.00	11.9	4,737	0.25%
2024/03/01	14.2	608.74	17.3	609.68	599.00	-3.1	4,684	-0.07%
2024/02/29	16.4	600.06	13.1	603.09	601.00	3.3	4,678	0.07%
2024/02/27	17.6	597.30	22.6	601.21	605.00	-5	4,587	-0.11%
2024/02/26	7.2	585.30	8.2	585.99	584.00	-1	4,417	-0.02%
2024/02/23	11.3	586.25	5.5	587.86	580.00	5.8	4,406	0.13%
2024/02/22	8.2	575.44	10.9	577.51	584.00	-2.7	4,351	-0.06%
2024/02/21	5.3	569.65	0.4	571.16	569.00	4.9	4,296	0.11%
2024/02/20	5.5	591.67	29.5	598.36	587.00	-24	4,234	-0.57%
2024/02/19	14.5	536.45	21.1	534.07	550.00	-6.6	4,004	-0.16%
2024/02/16	0.2	510.00	4.4	509.83	514.00	-4.3	3,854	-0.11%
2024/02/15	11.3	502.33	7.1	503.66	506.00	4.2	3,843	0.11%
2024/02/05	9.6	498.24	4.1	500.46	506.00	5.5	3,779	0.15%
2024/02/02	0	515.00	0	0.00	515.00	0	3,707	0.00%
2024/02/01	0	514.00	2	515.00	515.00	-2	3,753	-0.05%
2024/01/31	0.1	508.96	1	506.05	511.00	-0.9	3,915	-0.02%
2024/01/30	8.2	511.13	5.5	510.48	508.00	2.6	3,942	0.07%
2024/01/29	0.1	518.97	7.1	520.00	520.00	-7	3,997	-0.17%
2024/01/26	14.2	517.95	7.3	518.12	520.00	7	4,039	0.17%
2024/01/25	0.3	524.88	1.3	527.24	528.00	-1	4,121	-0.02%
2024/01/24	0.2	523.44	12.3	524.47	526.00	-12.1	4,273	-0.28%
2024/01/23	1.1	521.98	11.7	523.14	523.00	-10.6	4,352	-0.24%
2024/01/22	1.5	514.92	5.3	515.22	518.00	-3.8	4,469	-0.09%
2024/01/19	4.9	511.70	2.1	512.45	515.00	2.7	4,453	0.06%
2024/01/18	8.4	508.31	3	511.67	513.00	5.4	4,453	0.12%
2024/01/17	11.4	512.32	7.1	513.42	511.00	4.3	4,449	0.10%
2024/01/16	5.3	531.51	7.9	532.63	533.00	-2.6	4,326	-0.06%
2024/01/15	8	530.37	13.1	531.71	534.00	-5.1	4,300	-0.12%
2024/01/12	8.1	509.85	11.3	508.29	510.00	-3.2	4,195	-0.08%
2024/01/11	2.1	501.47	2	501.00	502.00	0.1	4,163	0.00%
2024/01/10	0.1	496.50	3	497.04	502.00	-3	4,206	-0.07%
2024/01/09	1	500.00	4	502.75	500.00	-3	4,215	-0.07%
2024/01/08	7.1	498.59	6.5	499.96	500.00	0.6	4,202	0.01%
2024/01/05	2.2	491.31	3.1	490.29	490.00	-0.9	4,174	-0.02%
2024/01/04	8.5	494.24	2	493.78	495.00	6.5	4,149	0.16%
2024/01/03	2.5	499.46	1	501.02	499.50	1.5	4,169	0.04%
2024/01/02	10.2	511.46	3.1	509.03	510.00	7.2	4,174	0.17%
2023/12/29	0.6	510.51	18.6	514.50	517.00	-18	4,184	-0.43%
2023/12/28	15.1	509.60	1.4	510.09	510.00	13.7	4,190	0.33%
2023/12/27	4.1	511.26	5.2	510.44	511.00	-1.1	4,209	-0.03%
2023/12/26	5.2	508.74	10.1	509.58	510.00	-4.8	4,208	-0.12%
2023/12/25	1.1	504.80	1	504.00	504.00	0.1	4,266	0.00%
2023/12/22	8.1	500.71	19.4	503.87	506.00	-11.3	4,297	-0.26%
2023/12/21	21.3	499.75	4.4	493.96	494.50	16.9	4,277	0.40%
2023/12/20	1	510.01	2	512.00	514.00	-1	4,182	-0.02%
2023/12/19	5.2	513.32	2.3	510.05	510.00	2.9	4,139	0.07%
2023/12/18	0	515.88	3.3	520.59	519.00	-3.3	4,103	-0.08%
2023/12/15	1.1	515.05	9.3	519.41	515.00	-8.3	4,107	-0.20%
2023/12/14	9.4	512.38	7.5	514.60	516.00	1.9	4,117	0.05%
2023/12/13	1.2	511.43	4.3	514.91	517.00	-3.1	4,121	-0.08%
2023/12/12	2.2	511.05	3	512.24	514.00	-0.7	4,211	-0.02%
2023/12/11	2.2	507.45	2.3	510.02	510.00	-0.1	4,255	0.00%
2023/12/08	1	508.02	7.3	509.29	508.00	-6.2	4,290	-0.15%
2023/12/07	1	507.99	2.2	508.15	509.00	-1.2	4,317	-0.03%
2023/12/06	1.2	508.16	3.6	510.53	511.00	-2.3	4,337	-0.05%
2023/12/05	13.3	504.00	1.1	501.21	503.00	12.2	4,352	0.28%
2023/12/04	1.1	510.07	1	513.00	514.00	0.1	4,355	0.00%
2023/12/01	1.3	511.08	0.1	510.29	510.00	1.2	4,355	0.03%
2023/11/30	2.1	508.95	1	510.00	511.00	1.1	4,405	0.03%
2023/11/29	1.3	510.00	3.7	511.69	512.00	-2.4	4,390	-0.05%
2023/11/28	4.3	500.66	1.5	501.45	502.00	2.8	4,341	0.06%
2023/11/27	4.6	508.37	11.8	509.25	503.00	-7.2	4,321	-0.17%
2023/11/24	0.2	498.49	1.1	499.94	500.00	-0.9	4,229	-0.02%
2023/11/23	3.2	498.30	2.1	496.36	496.00	1	4,216	0.02%
2023/11/22	12.4	498.27	13.2	494.81	499.00	-0.8	4,209	-0.02%
2023/11/21	7	491.79	7.3	494.98	492.50	-0.3	4,203	-0.01%
2023/11/20	5.3	491.04	3.2	491.71	491.50	2.1	4,188	0.05%
2023/11/17	0.3	491.39	4.3	490.93	495.00	-4	4,146	-0.10%
2023/11/16	15.3	483.55	18.4	482.16	485.00	-3.1	4,126	-0.08%
2023/11/15	2	494.25	7	495.54	491.50	-5	4,129	-0.12%
2023/11/14	1.4	488.07	7.3	490.54	489.00	-5.9	4,123	-0.14%
2023/11/13	3.4	486.48	6.7	489.03	487.50	-3.3	4,126	-0.08%
2023/11/10	8.1	481.58	3.3	481.44	481.50	4.8	4,149	0.12%
2023/11/09	18.8	483.70	19.4	484.96	483.00	-0.6	4,136	-0.01%
2023/11/08	48.1	473.27	32.5	476.36	477.50	15.7	4,101	0.38%
2023/11/07	9.3	497.31	6.3	500.09	499.00	3	3,946	0.08%
2023/11/06	7.4	496.83	8.6	492.94	496.00	-1.2	3,928	-0.03%
2023/11/03	12.1	481.41	8.7	483.83	478.00	3.4	3,984	0.09%
2023/11/02	17.5	480.14	34.4	481.57	485.00	-16.8	3,998	-0.42%
2023/11/01	6	465.90	23.9	466.36	470.00	-17.9	3,903	-0.46%
2023/10/31	21.3	453.77	22.9	456.45	454.50	-1.6	3,765	-0.04%
2023/10/30	21.4	453.01	31	450.34	452.00	-9.7	3,723	-0.26%
2023/10/27	1.1	429.54	1	432.00	432.00	0.1	3,656	0.00%
2023/10/26	8.1	426.64	0	0.00	429.50	8.1	3,737	0.22%
2023/10/25	16	437.31	21.1	437.95	435.50	-5.1	3,729	-0.14%
2023/10/24	2.1	430.31	5.1	428.52	429.50	-3	3,730	-0.08%
2023/10/23	12.3	434.67	4	436.60	430.50	8.3	3,741	0.22%
2023/10/20	2.1	433.69	3.1	436.69	440.00	-1	3,732	-0.03%
2023/10/19	1.2	435.50	1.3	435.44	438.50	-0.2	3,726	0.00%
2023/10/18	2.3	435.45	16.3	433.34	436.00	-14.1	3,727	-0.38%
2023/10/17	17.1	431.11	14.1	434.31	430.00	3.1	3,696	0.08%
2023/10/16	4	428.78	10	430.75	431.50	-6	3,725	-0.16%
2023/10/13	0	0.00	15.5	434.05	436.50	-15.5	3,751	-0.41%
2023/10/12	19.4	431.10	1	431.00	432.00	18.4	3,779	0.49%
2023/10/11	4.3	435.20	13.3	436.68	437.00	-9.1	3,800	-0.24%
2023/10/06	13.2	433.44	8	431.50	431.50	5.2	3,805	0.14%
2023/10/05	18.2	437.47	19.3	439.61	440.50	-1.1	3,818	-0.03%
2023/10/04	7.5	431.15	0.1	427.80	431.50	7.4	3,940	0.19%
2023/10/03	4	433.00	6.4	435.62	431.00	-2.3	4,018	-0.06%
2023/10/02	13.2	428.02	15	424.44	428.00	-1.8	4,057	-0.04%
2023/09/28	13.3	424.27	4	422.88	423.00	9.3	4,132	0.22%
2023/09/27	10.3	424.55	12	428.21	429.50	-1.7	4,124	-0.04%
2023/09/26	1.9	428.86	0.3	428.55	427.00	1.6	4,171	0.04%
2023/09/25	1.9	441.09	3.1	440.50	440.00	-1.2	4,230	-0.03%
2023/09/22	2.2	433.58	0.2	433.35	437.50	2	4,408	0.05%
2023/09/21	0.1	432.21	0.3	431.19	433.00	-0.1	4,432	0.00%
2023/09/20	23.8	436.62	21.5	431.57	431.50	2.3	4,435	0.05%
2023/09/19	10.3	444.90	3.5	443.11	445.50	6.8	4,420	0.15%
2023/09/18	7.5	449.97	2.1	456.97	447.50	5.3	4,366	0.12%
2023/09/15	3.2	456.85	12.9	460.95	464.00	-9.7	4,354	-0.22%
2023/09/14	1.5	441.82	28.2	444.21	449.50	-26.7	4,251	-0.63%
2023/09/13	1	435.01	9.5	437.38	438.50	-8.5	4,220	-0.20%
2023/09/12	0.3	429.78	3.3	431.68	434.00	-3.1	4,251	-0.07%
2023/09/11	0	0.00	1.4	428.79	428.50	-1.4	4,290	-0.03%
2023/09/08	0.3	420.98	1	426.49	427.50	-0.7	4,306	-0.02%
2023/09/07	10	427.00	12.4	427.62	427.00	-2.3	4,318	-0.05%
2023/09/06	4.1	423.51	3.2	425.88	425.00	0.9	4,323	0.02%
2023/09/05	0	419.00	7.2	421.57	422.00	-7.2	4,359	-0.17%
2023/09/04	0	402.00	1.3	411.37	410.50	-1.3	4,345	-0.03%
2023/09/01	1.2	401.35	2.2	401.49	403.00	-1	4,384	-0.02%
2023/08/31	0	0.00	7.3	401.27	399.50	-7.3	4,409	-0.16%
2023/08/30	0	0.00	1.2	397.58	397.00	-1.2	4,432	-0.03%
2023/08/29	10	395.75	6	395.83	395.50	4	4,477	0.09%
2023/08/28	0.1	394.53	1	395.02	393.50	-0.9	4,499	-0.02%
2023/08/25	0.1	391.23	0	393.00	392.50	0.1	4,561	0.00%
2023/08/24	1.2	390.13	10	390.60	390.00	-8.8	4,589	-0.19%
2023/08/23	2	384.00	0	0.00	385.00	2	4,611	0.04%
2023/08/22	2.1	385.39	0	388.00	382.50	2.1	4,647	0.05%
2023/08/21	8.1	382.62	2.1	381.78	381.50	6	4,705	0.13%
2023/08/18	1.2	387.58	3	389.17	386.00	-1.8	4,698	-0.04%
2023/08/17	4.2	384.88	1	386.54	388.50	3.1	4,666	0.07%
2023/08/16	0.2	388.28	1.1	386.58	389.50	-0.8	4,668	-0.02%
2023/08/15	1.4	392.01	1.3	390.52	390.00	0.2	4,641	0.00%
2023/08/14	3.3	390.85	2	390.25	390.50	1.3	4,662	0.03%
2023/08/11	2.2	395.93	2.2	398.59	395.00	0	4,734	0.00%
2023/08/10	12.6	396.56	12.1	394.67	393.50	0.6	4,734	0.01%
2023/08/09	33.5	399.46	21.3	403.09	397.00	12.2	4,776	0.26%
2023/08/08	2.9	418.80	0.1	419.07	417.50	2.8	4,665	0.06%
2023/08/07	0.2	426.13	1.3	424.26	427.50	-1.1	4,666	-0.02%
2023/08/04	10.5	426.92	10	425.01	425.00	0.4	4,827	0.01%
2023/08/02	4.5	433.89	4.2	433.47	432.00	0.3	4,873	0.01%
2023/08/01	1.7	438.05	4.6	436.88	437.00	-2.9	4,858	-0.06%
2023/07/31	4.3	426.06	15.2	425.56	424.00	-11	4,766	-0.23%
2023/07/28	1.1	412.19	12	415.54	416.50	-10.9	4,695	-0.23%
2023/07/27	7.2	411.99	3.1	409.75	415.00	4	4,685	0.09%
2023/07/26	3.3	412.55	3.1	407.70	406.50	0.3	4,686	0.01%
2023/07/25	4	410.50	1.3	409.70	408.00	2.7	4,725	0.06%
2023/07/24	0.1	407.65	0.2	408.44	405.50	0	4,766	0.00%
2023/07/21	2.2	404.04	0.2	404.20	408.00	2	4,817	0.04%
2023/07/20	1.1	408.49	1.1	408.57	409.50	0	4,892	0.00%
2023/07/19	6.4	408.24	3.2	410.67	404.50	3.2	4,897	0.07%
2023/07/18	4.1	410.39	1	411.01	410.00	3	4,879	0.06%
2023/07/17	11.6	406.57	2.1	406.79	406.00	9.5	4,856	0.19%
2023/07/14	10.3	408.52	5.3	407.04	409.00	5	4,847	0.10%
2023/07/13	13.5	397.62	14.2	399.82	399.00	-0.7	4,821	-0.01%
2023/07/12	14.1	393.21	2	394.25	394.50	12.1	4,776	0.25%
2023/07/11	25.4	398.45	19.3	401.35	397.00	6.1	4,752	0.13%
2023/07/10	1.4	431.94	2	433.00	430.50	-0.6	4,636	-0.01%
2023/07/07	3.4	433.50	1	436.01	435.50	2.4	4,596	0.05%
2023/07/06	1.4	434.71	0.1	434.54	435.50	1.3	4,631	0.03%
2023/07/05	3.3	437.42	2.1	439.87	438.50	1.1	4,588	0.02%
2023/07/04	2.3	437.50	30.1	434.45	440.50	-27.8	4,554	-0.61%
2023/07/03	4.5	422.86	3.3	423.39	425.00	1.3	4,576	0.03%
2023/06/30	58.9	427.50	22.5	425.89	426.50	36.4	4,613	0.79%
2023/06/29	2	460.74	0.1	460.98	456.00	1.9	4,464	0.04%
2023/06/28	1.2	457.86	4.2	457.90	459.00	-3.1	4,539	-0.07%
2023/06/27	0.2	451.72	0.1	455.42	452.00	0.1	4,546	0.00%
2023/06/26	4.1	453.19	2	448.00	450.00	2.1	4,538	0.05%
2023/06/21	1	442.64	1.6	446.56	450.00	-0.5	4,571	-0.01%
2023/06/20	3.1	449.16	6	454.50	449.00	-2.9	4,565	-0.06%
2023/06/19	1.1	458.66	1	456.01	455.00	0.1	4,597	0.00%
2023/06/16	2.1	456.59	4.4	458.11	458.00	-2.3	4,555	-0.05%
2023/06/15	9.3	450.84	10.8	449.53	450.00	-1.5	4,510	-0.03%
2023/06/14	5.4	461.33	3.2	461.00	460.50	2.2	4,536	0.05%
2023/06/13	3.7	460.51	39.5	464.76	466.50	-35.8	4,576	-0.78%
2023/06/12	16.4	460.44	14.5	457.11	455.00	1.9	4,620	0.04%
2023/06/09	18.2	463.23	18.7	465.22	463.00	-0.5	4,615	-0.01%
2023/06/08	21.2	452.85	24.6	454.05	455.50	-3.4	4,603	-0.07%
2023/06/07	17.5	454.48	26.9	454.82	456.00	-9.4	4,617	-0.20%
2023/06/06	6.1	438.48	9.8	440.97	444.50	-3.7	4,589	-0.08%
2023/06/05	13.2	439.19	20.4	439.09	438.00	-7.2	4,618	-0.16%
2023/06/02	3.1	428.97	12.2	429.79	431.00	-9	4,652	-0.19%
2023/06/01	12.1	419.49	12	421.17	424.00	0	4,710	0.00%
2023/05/31	1.3	427.01	14.6	423.63	425.50	-13.3	4,726	-0.28%
2023/05/30	25	421.06	23.1	421.59	423.50	2	4,722	0.04%
2023/05/29	19.2	422.74	6.3	421.16	423.50	12.9	4,777	0.27%
2023/05/26	10.4	418.02	11.3	417.49	416.50	-0.9	4,888	-0.02%
2023/05/25	5.4	414.77	16.3	415.12	414.00	-10.9	4,933	-0.22%
2023/05/24	14.7	403.16	15	405.20	407.50	-0.3	4,964	-0.01%
2023/05/23	11.8	405.67	11.1	408.64	409.00	0.6	5,055	0.01%
2023/05/22	9.1	407.58	5.4	409.21	408.00	3.7	5,111	0.07%
2023/05/19	24.3	408.98	2.1	407.09	407.00	22.2	5,133	0.43%
2023/05/18	3.1	406.17	16.4	407.56	407.50	-13.3	5,180	-0.26%
2023/05/17	28	401.31	13.1	398.06	400.50	14.9	5,247	0.28%
2023/05/16	12.3	405.80	12.1	408.05	406.00	0.2	5,300	0.00%
2023/05/15	20.2	398.51	15.1	399.66	400.50	5.1	5,331	0.09%
2023/05/12	5.2	409.85	4	412.02	411.00	1.2	5,327	0.02%
2023/05/11	7.5	420.97	4.1	422.49	415.50	3.3	5,384	0.06%
2023/05/10	15.3	432.13	9.2	439.09	424.00	6.1	5,638	0.11%
2023/05/09	11.3	426.38	11.2	417.18	417.00	0.1	5,570	0.00%
2023/05/08	10	431.25	10.4	429.20	429.00	-0.4	5,560	-0.01%
2023/05/05	0	0.00	3.3	426.24	428.00	-3.3	5,614	-0.06%
2023/05/04	18.1	421.17	5	424.60	423.00	13.1	5,719	0.23%
2023/05/03	5.1	424.03	11	424.41	426.50	-5.9	5,811	-0.10%
2023/05/02	8	424.63	4.2	427.34	425.50	3.9	5,948	0.06%
2023/04/28	5.1	416.94	24.1	418.94	418.50	-19.1	6,018	-0.32%
2023/04/27	2.2	407.04	3	415.64	410.50	-0.9	5,989	-0.01%
2023/04/26	7.2	405.41	10.2	406.10	412.00	-3	5,961	-0.05%
2023/04/25	38.1	420.02	14.3	415.99	409.00	23.8	5,953	0.40%
2023/04/24	4.1	436.80	6.4	433.97	438.50	-2.3	5,936	-0.04%
2023/04/21	7.6	438.34	5.6	443.64	436.00	2	5,995	0.03%
2023/04/20	1.1	445.60	0.1	447.30	445.00	1	6,097	0.02%
2023/04/19	1	449.99	5.2	453.95	450.00	-4.1	6,218	-0.07%
2023/04/18	5.3	452.23	3.1	455.06	451.00	2.2	6,330	0.03%
2023/04/17	7.2	456.77	5.1	455.42	458.00	2.1	6,416	0.03%
2023/04/14	0.1	455.07	9.1	456.66	459.00	-9.1	6,532	-0.14%
2023/04/13	6.7	451.22	7.2	454.18	450.00	-0.5	6,666	-0.01%
2023/04/12	29.4	458.16	20.6	458.18	455.50	8.8	6,683	0.13%
2023/04/11	12	459.54	15.9	459.44	463.50	-3.8	6,689	-0.06%
2023/04/10	2.2	447.49	7.7	449.14	447.50	-5.5	6,669	-0.08%
2023/04/07	9.1	439.28	15.2	439.73	439.00	-6.1	6,821	-0.09%
2023/04/06	22.3	435.43	15.2	436.02	435.50	7.1	6,817	0.10%
2023/03/31	7.1	429.64	18.2	429.52	431.50	-11.2	6,737	-0.17%
2023/03/30	6.3	413.00	12.5	415.21	415.00	-6.2	6,736	-0.09%
2023/03/29	14.6	413.98	6.1	413.23	414.00	8.5	6,812	0.13%
2023/03/28	5.2	426.56	2.4	425.81	425.50	2.8	6,860	0.04%
2023/03/27	22.2	432.68	17.2	430.52	430.50	4.9	7,005	0.07%
2023/03/24	3	435.66	14.1	435.10	436.50	-11.1	7,142	-0.16%
2023/03/23	19.1	431.08	26	433.35	433.00	-6.9	7,147	-0.10%
2023/03/22	17.5	431.72	7.4	433.04	430.50	10.1	7,172	0.14%
2023/03/21	14.1	431.23	16.2	431.38	429.00	-2.1	7,141	-0.03%
2023/03/20	21.1	430.83	18.2	432.01	430.00	2.8	7,158	0.04%
2023/03/17	21	426.57	30.3	428.62	434.50	-9.3	7,157	-0.13%
2023/03/16	17.2	414.85	11.2	413.87	417.50	6	7,136	0.08%
2023/03/15	18.2	429.93	20.4	426.94	418.00	-2.2	7,188	-0.03%
2023/03/14	10.3	421.01	10.3	419.54	420.00	0	7,204	0.00%
2023/03/13	2.3	422.65	4.8	420.99	428.00	-2.4	7,234	-0.03%
2023/03/10	8.3	424.59	9.6	423.87	424.00	-1.2	7,206	-0.02%
2023/03/09	12	429.42	13.6	430.27	428.00	-1.5	7,205	-0.02%
2023/03/08	23.2	426.60	14.7	427.33	429.50	8.5	7,242	0.12%
2023/03/07	8.3	428.18	23.3	426.89	430.50	-15	7,206	-0.21%
2023/03/06	11.1	421.02	22.3	421.41	422.00	-11.1	7,140	-0.16%
2023/03/03	5.1	409.53	9	411.90	410.50	-4	7,077	-0.06%
2023/03/02	11.2	409.60	5.2	409.83	409.50	6	7,084	0.08%
2023/03/01	20	411.43	24	412.45	415.50	-4	7,055	-0.06%
2023/02/24	16.4	409.36	14.3	410.94	407.50	2	7,012	0.03%
2023/02/23	26.3	411.59	27.1	412.50	409.00	-0.8	6,914	-0.01%
2023/02/22	23.2	411.23	10.1	409.22	409.00	13.1	6,947	0.19%
2023/02/21	27.1	420.97	35.6	421.15	425.00	-8.5	6,990	-0.12%
2023/02/20	4.3	411.59	13.8	407.44	407.50	-9.4	6,970	-0.14%
2023/02/17	19.5	404.98	9.5	404.64	404.50	9.9	6,958	0.14%
2023/02/16	9.2	399.13	10.3	400.17	402.00	-1.1	6,993	-0.02%
2023/02/15	14.1	398.21	12.4	398.63	398.00	1.6	7,132	0.02%
2023/02/14	11.4	394.19	28.8	393.45	398.50	-17.4	7,327	-0.24%
2023/02/13	21.1	382.04	16.2	383.15	380.50	4.9	7,330	0.07%
2023/02/10	29.2	380.53	31.1	382.86	383.50	-1.9	7,378	-0.03%
2023/02/09	25.6	384.50	13.5	386.63	381.50	12.1	7,337	0.17%
2023/02/08	43.3	385.29	54.3	387.58	390.00	-11	7,240	-0.15%
2023/02/07	15	365.03	16.4	362.73	364.00	-1.4	6,950	-0.02%
2023/02/06	12.1	358.62	1	358.05	356.00	11.1	6,844	0.16%
2023/02/03	1	358.13	1.4	362.55	363.00	-0.3	6,795	0.00%
2023/02/02	8.7	359.39	10.2	360.78	361.00	-1.4	6,735	-0.02%
2023/02/01	3.3	354.31	8.3	358.30	353.50	-5	6,685	-0.07%
2023/01/31	12	357.42	10.3	357.33	355.00	1.7	6,599	0.03%
2023/01/30	5.6	350.65	2.6	352.14	351.00	3	6,480	0.05%
2023/01/17	0	346.50	4.3	347.26	348.00	-4.2	6,437	-0.07%
2023/01/16	5.1	347.44	5.3	347.53	345.00	-0.2	6,453	0.00%
2023/01/13	0.1	344.89	4	345.49	346.00	-3.9	6,440	-0.06%
2023/01/12	10.3	345.36	8.7	345.57	344.50	1.6	6,422	0.02%
2023/01/11	3.3	348.02	6.1	349.08	350.50	-2.7	6,390	-0.04%
2023/01/10	18.9	345.74	26.3	345.48	347.00	-7.4	6,418	-0.12%
2023/01/09	23.4	347.68	8.6	348.58	348.50	14.8	6,361	0.23%
2023/01/06	22.8	346.58	36	345.73	352.00	-13.2	6,281	-0.21%
2023/01/05	18.1	338.86	15.1	340.30	339.00	3.1	6,188	0.05%
2023/01/04	13.4	334.68	5.6	335.96	335.50	7.8	6,155	0.13%
2023/01/03	12.1	326.62	32.6	328.46	334.50	-20.5	6,088	-0.34%
2022/12/30	13.1	321.24	15	317.50	315.50	-1.9	5,950	-0.03%
2022/12/29	11	311.05	11.7	312.87	317.50	-0.7	5,941	-0.01%
2022/12/28	18.1	312.14	15	311.17	309.00	3.1	5,965	0.05%
2022/12/27	22.7	321.13	198.3	318.97	319.00	-175.5	5,944	-2.95%	大賣/鉅額交易
2022/12/26	3	305.63	3.3	305.61	306.50	-0.3	5,770	0.00%
2022/12/23	1	300.00	1.1	301.45	301.50	-0.1	5,794	0.00%
2022/12/22	3	300.00	3.1	301.47	302.00	-0.1	5,818	0.00%
2022/12/21	1.2	297.70	1	298.00	298.00	0.2	5,778	0.00%
2022/12/20	10	306.33	5	305.14	300.00	5	5,698	0.09%
2022/12/19	16.2	306.36	18.1	305.85	309.00	-1.8	5,612	-0.03%
2022/12/16	11.4	308.89	17.9	310.38	314.50	-6.6	5,454	-0.12%
2022/12/15	2.2	307.89	5	307.80	308.50	-2.9	5,383	-0.05%
2022/12/14	2.1	301.51	7.1	303.98	307.00	-5.1	5,387	-0.09%
2022/12/13	3.2	295.73	3	297.00	295.50	0.1	5,388	0.00%
2022/12/12	2.1	294.73	1	294.55	296.50	1.1	5,403	0.02%
2022/12/09	6.3	300.42	5	299.40	299.00	1.3	5,433	0.02%
2022/12/08	4.2	297.67	1.1	299.00	297.50	3	5,426	0.06%
2022/12/07	4	300.62	12	302.24	305.00	-8	5,379	-0.15%
2022/12/06	2	294.27	9.3	295.47	298.50	-7.2	5,272	-0.14%
2022/12/05	16.5	296.58	9.7	300.06	300.50	6.8	5,206	0.13%
2022/12/02	3	297.35	1	295.63	299.00	2	5,202	0.04%
2022/12/01	133.5	301.42	4.3	300.38	297.00	129.2	5,232	2.47%	大買/鉅額交易
2022/11/30	6.1	293.66	1	292.00	298.50	5.1	5,189	0.10%
2022/11/29	1	291.01	1	291.00	293.00	0	5,184	0.00%
2022/11/28	40.3	294.24	3.5	293.86	291.50	36.8	5,198	0.71%
2022/11/25	2.3	299.39	2	294.50	294.50	0.3	5,230	0.00%
2022/11/24	1	299.00	4.4	300.08	302.00	-3.4	5,231	-0.07%
2022/11/23	8.4	293.77	7.1	292.37	291.00	1.3	5,198	0.03%
2022/11/22	12.1	294.04	8.2	294.63	295.00	3.9	5,191	0.08%
2022/11/21	5.1	299.58	5.1	297.89	298.00	0	5,174	0.00%
2022/11/18	21.1	309.17	16.8	305.22	301.50	4.3	5,173	0.08%
2022/11/17	11	311.81	13.2	313.05	307.00	-2.2	5,084	-0.04%
2022/11/16	12.1	302.65	10.9	305.18	307.00	1.3	4,961	0.03%
2022/11/15	6.4	296.99	11.1	299.03	301.00	-4.7	4,887	-0.10%
2022/11/14	8.6	298.29	7.2	297.68	298.00	1.5	4,889	0.03%
2022/11/11	23.2	303.69	24	302.54	298.00	-0.7	4,831	-0.02%
2022/11/10	17.3	288.85	18.2	289.96	290.00	-0.8	4,679	-0.02%
2022/11/09	5.1	280.04	16.3	281.78	285.00	-11.1	4,429	-0.25%
2022/11/08	5.2	260.88	9.6	264.11	259.50	-4.5	4,338	-0.10%
2022/11/07	3.2	256.19	11.1	255.00	255.50	-7.8	4,291	-0.18%
2022/11/04	3.2	244.66	2.3	247.06	247.50	1	4,337	0.02%
2022/11/03	1.2	241.26	2	244.50	245.00	-0.8	4,413	-0.02%
2022/11/02	0.1	244.74	0	0.00	246.00	0.1	4,451	0.00%
2022/11/01	1	243.50	0	245.00	243.50	1	4,585	0.02%
2022/10/31	1	241.00	1.1	241.03	241.00	-0.1	4,625	0.00%
2022/10/28	7.2	234.05	8	234.19	237.00	-0.8	4,686	-0.02%
2022/10/27	6	240.25	4	237.52	241.00	2	4,689	0.04%
2022/10/26	0	236.38	0	239.00	235.00	0	4,779	0.00%
2022/10/25	5.2	239.58	3	239.33	235.50	2.2	4,815	0.05%
2022/10/24	2	246.78	1.1	246.10	246.00	0.9	4,810	0.02%
2022/10/21	1	247.93	7.1	247.78	246.00	-6	4,818	-0.12%
2022/10/20	4.1	243.11	3.3	241.06	245.50	0.8	4,827	0.02%
2022/10/19	1	246.97	2.1	244.53	244.00	-1	4,821	-0.02%
2022/10/18	5.1	248.10	5	244.99	243.00	0.1	4,795	0.00%
2022/10/17	6	244.51	8.1	245.52	249.00	-2.1	4,785	-0.04%
2022/10/14	4.1	242.61	6	241.83	242.50	-1.9	4,779	-0.04%
2022/10/13	8.3	234.99	10.1	236.23	233.00	-1.8	4,841	-0.04%
2022/10/12	5	235.80	5	236.31	237.00	0	4,832	0.00%
2022/10/11	5.4	234.72	3.1	229.12	236.50	2.4	4,808	0.05%
2022/10/07	7.3	238.55	7	236.79	238.50	0.3	4,849	0.01%
2022/10/06	0	0.00	1.1	240.55	240.50	-1.1	4,901	-0.02%
2022/10/05	3	236.32	5.3	238.31	238.50	-2.3	4,951	-0.05%
2022/10/04	5	227.70	5.2	227.42	228.00	-0.2	5,121	0.00%
2022/10/03	4.2	216.78	4.3	217.89	217.50	-0.1	5,235	0.00%
2022/09/30	1.2	214.19	8.4	215.23	219.00	-7.2	5,390	-0.13%
2022/09/29	2.1	213.59	0.1	213.50	213.50	2	5,459	0.04%
2022/09/28	7.4	217.04	7.3	222.01	214.50	0.2	5,558	0.00%
2022/09/27	0	223.40	2.1	224.48	223.50	-2.1	5,569	-0.04%
2022/09/26	5.3	224.97	0	226.15	222.50	5.3	5,645	0.09%
2022/09/23	5.1	237.71	4	238.88	235.50	1.1	5,709	0.02%
2022/09/22	14.3	235.99	15.1	239.47	239.50	-0.7	5,766	-0.01%
2022/09/21	7.1	243.86	6	245.17	243.50	1	5,768	0.02%
2022/09/20	8.3	245.72	2	244.02	243.50	6.3	5,799	0.11%
2022/09/19	5.2	251.19	2	252.76	249.50	3.2	5,779	0.05%
2022/09/16	5.2	255.06	2	253.00	253.00	3.2	5,791	0.06%
2022/09/15	0.1	261.19	3.1	260.44	260.50	-3	5,838	-0.05%
2022/09/14	4.2	256.75	1	256.00	258.00	3.2	5,980	0.05%
2022/09/13	1.1	263.10	1	263.50	263.00	0.1	6,033	0.00%
2022/09/12	3	266.33	9	266.17	266.50	-6	6,114	-0.10%
2022/09/08	12	252.49	17.1	255.99	259.00	-5.1	6,200	-0.08%
2022/09/07	1	247.57	8	253.13	254.50	-7	6,170	-0.11%
2022/09/06	3	253.31	1.1	254.64	251.50	1.9	6,147	0.03%
2022/09/05	6.3	250.75	4	253.23	252.50	2.3	6,168	0.04%
2022/09/02	1.1	262.19	1.1	259.52	258.50	0.1	6,149	0.00%
2022/09/01	1.1	261.34	4	260.50	258.50	-2.9	6,144	-0.05%
2022/08/31	7.1	257.99	13	257.81	263.50	-5.9	6,149	-0.10%
2022/08/30	1	258.51	3	258.67	258.50	-2	6,127	-0.03%
2022/08/29	14.2	257.74	10	258.50	259.00	4.2	6,137	0.07%
2022/08/26	5.1	269.10	2.2	269.14	265.00	2.9	6,134	0.05%
2022/08/25	6	266.83	12.3	267.91	269.50	-6.3	6,149	-0.10%
2022/08/24	2.4	261.35	1	261.00	260.00	1.4	6,180	0.02%
2022/08/23	4.5	262.05	2	262.00	261.00	2.5	6,222	0.04%
2022/08/22	9.4	267.74	4.5	268.94	266.00	4.9	6,246	0.08%
2022/08/19	10	270.67	8.3	272.12	270.00	1.7	6,270	0.03%
2022/08/18	16.8	264.57	8.5	265.14	267.00	8.3	6,240	0.13%
2022/08/17	2.4	263.64	1.5	265.27	265.00	0.9	6,240	0.01%
2022/08/16	7.8	266.20	6	262.01	262.00	1.8	6,220	0.03%
2022/08/15	13.7	262.67	18.3	265.76	267.50	-4.6	6,238	-0.07%
2022/08/12	4.3	260.88	4	260.00	261.50	0.3	6,210	0.00%
2022/08/11	2.9	256.60	9.4	257.14	257.50	-6.6	6,208	-0.11%
2022/08/10	13.8	248.88	5.1	246.71	245.50	8.7	6,155	0.14%
2022/08/09	3.2	256.01	5.2	255.96	260.00	-2	6,106	-0.03%
2022/08/08	4	254.63	16.1	252.38	256.50	-12.1	6,109	-0.20%
2022/08/05	6.1	248.51	3.4	248.16	247.50	2.7	6,006	0.05%
2022/08/04	7.2	246.09	8.4	244.73	247.00	-1.2	6,022	-0.02%
2022/08/03	12.6	249.48	11.1	248.73	249.50	1.5	5,979	0.03%
2022/08/02	15.8	250.98	14	248.89	250.50	1.8	6,017	0.03%
2022/08/01	10.4	262.10	9.3	262.20	262.00	1.1	5,974	0.02%
2022/07/29	7.3	263.63	48.7	263.27	265.00	-41.4	5,970	-0.69%
2022/07/28	14.2	261.69	15.1	264.53	262.50	-0.8	5,991	-0.01%
2022/07/27	63	261.85	25.4	259.65	264.50	37.6	6,037	0.62%
2022/07/26	9.1	260.02	41.6	259.19	261.50	-32.5	6,058	-0.54%
2022/07/25	0.1	262.52	2.1	262.90	262.00	-2	6,210	-0.03%
2022/07/22	17.7	268.87	13.2	266.87	266.00	4.5	6,278	0.07%
2022/07/21	11.5	263.16	9	266.22	269.50	2.5	6,304	0.04%
2022/07/20	43.2	257.90	13	258.42	258.00	30.2	6,263	0.48%
2022/07/19	2.3	248.20	1.4	250.37	250.50	0.9	6,205	0.01%
2022/07/18	12.4	249.43	12.1	248.84	249.00	0.3	6,242	0.00%
2022/07/15	33.7	246.01	7.5	245.72	245.00	26.2	6,238	0.42%
2022/07/14	6.3	239.63	12	237.50	241.00	-5.7	6,162	-0.09%
2022/07/13	8.3	241.02	33	240.05	238.50	-24.7	6,096	-0.41%
2022/07/12	23.6	238.99	15	239.83	234.50	8.6	6,001	0.14%
2022/07/11	14.4	299.31	8.9	299.82	300.50	5.5	5,766	0.10%
2022/07/08	9.5	292.29	17	293.39	300.00	-7.6	5,643	-0.13%
2022/07/07	10.5	278.01	14	276.46	279.50	-3.5	5,501	-0.06%
2022/07/06	27.4	283.39	19	280.82	278.00	8.4	5,462	0.15%
2022/07/05	12	291.46	7	293.59	292.00	4.9	5,366	0.09%
2022/07/04	4	292.74	6	293.83	296.00	-2	5,317	-0.04%
2022/07/01	12.5	295.34	13.1	293.80	288.50	-0.7	5,270	-0.01%
2022/06/30	9.5	304.17	5	303.00	302.00	4.5	5,205	0.09%
2022/06/29	5.4	311.23	10.3	309.64	310.00	-4.9	5,131	-0.10%
2022/06/28	15.7	319.59	7	316.57	315.00	8.7	5,056	0.17%
2022/06/27	8.4	330.20	3.2	330.41	330.00	5.2	5,012	0.10%
2022/06/24	2.1	325.20	10	321.31	325.00	-8	4,996	-0.16%
2022/06/23	5.2	324.41	7.1	324.43	326.00	-1.9	4,994	-0.04%
2022/06/22	14	325.52	10.1	328.79	321.00	3.9	4,929	0.08%
2022/06/21	2.4	339.41	8	341.50	346.00	-5.7	4,848	-0.12%
2022/06/20	6.5	341.77	5.2	344.03	341.50	1.4	4,829	0.03%
2022/06/17	5.7	353.57	1	352.11	352.00	4.7	4,866	0.10%
2022/06/16	0.3	373.44	1.7	371.38	366.50	-1.4	4,825	-0.03%
2022/06/15	5.3	376.61	0	0.00	372.50	5.3	4,891	0.11%
2022/06/14	5.3	372.26	1.4	376.47	379.00	3.8	4,930	0.08%
2022/06/13	9.9	380.17	4.4	380.83	379.50	5.4	4,946	0.11%
2022/06/10	7.5	393.02	3.7	393.15	393.00	3.8	4,942	0.08%
2022/06/09	2.3	400.60	2	399.00	398.50	0.3	4,943	0.01%
2022/06/08	1.2	403.78	2	405.26	405.00	-0.9	4,933	-0.02%
2022/06/07	2.4	400.98	0	402.50	401.00	2.4	4,958	0.05%
2022/06/06	2.4	402.73	3.4	406.29	406.50	-1	4,962	-0.02%
2022/06/02	9.7	401.27	1	400.50	401.00	8.7	5,010	0.17%
2022/06/01	3.5	410.75	10.5	410.35	410.00	-7	5,027	-0.14%
2022/05/31	2.3	405.67	2.2	406.00	406.00	0	4,975	0.00%
2022/05/30	8.7	403.26	4	403.38	404.00	4.7	4,964	0.09%
2022/05/27	0.1	397.55	9.1	398.80	400.00	-9	4,966	-0.18%
2022/05/26	0.1	388.63	1.1	387.79	387.50	-0.9	5,021	-0.02%
2022/05/25	2.1	388.17	4	388.14	389.00	-1.9	5,073	-0.04%
2022/05/24	9.7	389.73	3.1	388.10	384.50	6.6	5,140	0.13%
2022/05/23	9.6	393.56	2.1	391.61	393.00	7.5	5,219	0.14%
2022/05/20	6	403.66	4.3	404.40	401.50	1.8	5,215	0.03%
2022/05/19	7.1	397.19	5	395.42	402.50	2.1	5,238	0.04%
2022/05/18	5.1	395.92	2	396.25	395.00	3.1	5,270	0.06%
2022/05/17	4.1	395.26	3.7	395.53	394.50	0.4	5,313	0.01%
2022/05/16	3.5	393.75	1	393.09	391.50	2.5	5,359	0.05%
2022/05/13	1	398.96	3	395.68	399.00	-2	5,369	-0.04%
2022/05/12	6.1	388.26	5.4	390.42	388.50	0.7	5,461	0.01%
2022/05/11	4.2	389.63	6	390.92	391.50	-1.8	5,472	-0.03%
2022/05/10	12.6	387.32	10	383.55	390.50	2.6	5,522	0.05%
2022/05/09	5.5	379.68	4.2	379.57	378.00	1.4	5,541	0.02%
2022/05/06	1.4	392.42	1.1	390.86	391.00	0.3	5,566	0.01%
2022/05/05	4.2	399.70	8.2	399.00	401.00	-4	5,606	-0.07%
2022/05/04	12.4	398.38	6	395.00	395.00	6.4	5,582	0.11%
2022/05/03	7.1	402.22	5.4	401.37	403.50	1.7	5,564	0.03%
2022/04/29	19.4	408.34	10	402.14	398.50	9.4	5,587	0.17%
2022/04/28	2.1	367.86	10	378.20	382.50	-7.9	5,432	-0.15%
2022/04/27	8.7	354.78	9.1	356.60	363.50	-0.4	5,363	-0.01%
2022/04/26	3.2	376.57	14.1	376.07	376.00	-10.9	5,269	-0.21%
2022/04/25	4.6	375.66	2.3	376.16	374.50	2.3	5,290	0.04%
2022/04/22	14.3	390.78	20.1	390.22	387.00	-5.8	5,259	-0.11%
2022/04/21	24.3	399.42	20	399.50	401.50	4.3	5,238	0.08%
2022/04/20	2.1	404.99	2	403.25	405.50	0.1	5,244	0.00%
2022/04/19	11.1	406.83	2.4	409.63	402.00	8.7	5,258	0.17%
2022/04/18	6.2	405.98	7.3	396.64	405.50	-1.1	5,292	-0.02%
2022/04/15	6.8	401.32	4	402.38	400.00	2.8	5,317	0.05%
2022/04/14	5.3	411.96	6.1	413.36	414.00	-0.8	5,371	-0.02%
2022/04/13	3.2	407.86	3.4	405.12	410.00	-0.2	5,405	0.00%
2022/04/12	4.1	393.37	4	394.89	398.00	0.1	5,451	0.00%
2022/04/11	3.8	392.23	2	391.13	390.50	1.8	5,427	0.03%
2022/04/08	4.5	403.39	0	0.00	403.00	4.5	5,410	0.08%
2022/04/07	7.2	404.64	3	405.17	400.00	4.2	5,404	0.08%
2022/04/06	7.8	416.96	1.2	415.27	415.00	6.6	5,325	0.12%
2022/04/01	1.2	423.78	0	0.00	427.50	1.2	5,285	0.02%
2022/03/31	3.3	427.32	1	426.99	426.50	2.3	5,291	0.04%
2022/03/30	5.6	424.75	3.2	426.59	424.50	2.3	5,314	0.04%
2022/03/29	7.8	421.04	0.4	422.38	420.50	7.4	5,349	0.14%
2022/03/28	7.4	422.72	0	425.00	425.00	7.4	5,374	0.14%
2022/03/25	2.2	436.28	3	438.00	435.50	-0.8	5,413	-0.02%
2022/03/24	2.9	433.26	1	436.50	434.50	1.9	5,471	0.03%
2022/03/23	2.1	439.47	5.4	441.31	445.00	-3.3	5,489	-0.06%
2022/03/22	14	437.38	13.8	436.72	434.50	0.2	5,583	0.00%
2022/03/21	6.7	451.40	3	450.33	450.50	3.7	5,504	0.07%
2022/03/18	6.5	460.01	1.1	467.57	456.50	5.4	5,507	0.10%
2022/03/17	2.3	464.97	6.5	465.67	467.00	-4.1	5,512	-0.07%
2022/03/16	4.1	449.68	0	0.00	452.50	4.1	5,483	0.07%
2022/03/15	7.8	454.30	1.1	457.12	451.50	6.6	5,502	0.12%
2022/03/14	4	463.90	5	466.69	463.00	-1	5,586	-0.02%
2022/03/11	2.4	466.35	1.1	467.48	466.50	1.3	5,694	0.02%
2022/03/10	2	465.49	10	466.20	468.00	-8	5,762	-0.14%
2022/03/09	3.6	454.02	0.5	455.50	452.50	3.1	5,797	0.05%
2022/03/08	5.1	452.51	15.7	454.23	452.50	-10.6	5,879	-0.18%
2022/03/07	6.6	458.01	3.1	458.15	456.50	3.5	5,922	0.06%
2022/03/04	3.2	475.92	3.2	475.25	474.00	0	5,955	0.00%
2022/03/03	4.4	481.93	5.4	481.17	480.00	-1.1	6,025	-0.02%
2022/03/02	3.3	475.47	2.8	474.03	477.00	0.6	6,075	0.01%
2022/03/01	3.8	470.94	16.6	477.00	481.00	-12.8	6,089	-0.21%
2022/02/25	5.2	457.68	2.4	460.54	456.50	2.8	6,011	0.05%
2022/02/24	5.6	459.44	6.3	460.46	456.00	-0.7	6,011	-0.01%
2022/02/23	6.5	462.32	4.6	464.57	463.50	1.9	5,972	0.03%
2022/02/22	8.3	449.70	1	452.00	452.00	7.3	5,980	0.12%
2022/02/21	1.3	448.11	1.1	447.36	453.50	0.3	6,063	0.00%
2022/02/18	3.7	443.29	2	444.50	446.50	1.7	6,256	0.03%
2022/02/17	5.8	451.62	4	452.25	450.50	1.8	6,281	0.03%
2022/02/16	14.7	459.67	1.2	457.33	456.00	13.5	6,399	0.21%
2022/02/15	2.3	453.29	1	458.00	453.00	1.3	6,411	0.02%
2022/02/14	8.6	453.64	4	455.13	454.50	4.6	6,404	0.07%
2022/02/11	4.5	465.54	1	468.00	468.00	3.5	6,335	0.05%
2022/02/10	21.4	467.18	5	466.20	467.00	16.4	6,390	0.26%
2022/02/09	5.3	460.26	3	463.18	462.00	2.3	6,558	0.03%
2022/02/08	3.9	454.33	3	457.50	453.00	0.9	6,812	0.01%
2022/02/07	5.4	460.70	2.2	455.98	456.50	3.2	6,762	0.05%
2022/01/26	10.5	474.21	5	474.00	471.00	5.5	6,701	0.08%
2022/01/25	7.5	476.97	0	0.00	473.00	7.5	6,713	0.11%
2022/01/24	4.4	483.97	9.1	484.66	490.50	-4.7	6,707	-0.07%
2022/01/21	1.2	494.28	2	496.03	494.50	-0.8	6,702	-0.01%
2022/01/20	0.3	502.91	4	499.25	503.00	-3.7	6,757	-0.05%
2022/01/19	0.2	504.69	3.1	505.71	506.00	-2.9	6,751	-0.04%
2022/01/18	10.5	510.86	5.1	511.58	510.00	5.4	6,770	0.08%
2022/01/17	3.2	500.34	0	499.12	501.00	3.1	6,745	0.05%
2022/01/14	1.4	489.29	6.5	489.60	494.50	-5.1	6,769	-0.08%
2022/01/13	0.4	499.33	1.2	497.99	498.00	-0.9	6,819	-0.01%
2022/01/12	12	511.74	10.3	506.54	508.00	1.7	6,826	0.03%
2022/01/11	4.3	510.84	2	516.00	508.00	2.3	6,833	0.03%
2022/01/10	2	507.51	0.3	507.10	510.00	1.7	6,836	0.03%
2022/01/07	6.4	511.52	4.4	516.35	507.00	2	6,881	0.03%
2022/01/06	1.1	510.30	2.3	515.11	517.00	-1.2	6,871	-0.02%
2022/01/05	9.3	520.82	3.4	522.32	520.00	5.9	6,855	0.09%
2022/01/04	1.2	538.91	2.2	530.62	532.00	-1	6,861	-0.01%
2022/01/03	4	535.50	2.2	540.30	538.00	1.9	6,850	0.03%
2021/12/30	2.1	539.41	22.9	540.64	539.00	-20.8	6,885	-0.30%
2021/12/29	0.1	533.92	0.1	532.80	534.00	0.1	6,890	0.00%
2021/12/28	0.1	536.78	5.2	536.74	537.00	-5.1	6,974	-0.07%
2021/12/27	15	531.66	14.1	531.77	531.00	1	6,984	0.01%
2021/12/24	15.1	538.63	10.1	535.99	530.00	5.1	7,028	0.07%
2021/12/23	2.1	534.55	6.8	536.01	538.00	-4.8	7,083	-0.07%
2021/12/22	11.2	532.17	12.3	533.05	532.00	-1.1	7,091	-0.01%
2021/12/21	12	526.66	20.6	531.13	535.00	-8.5	7,079	-0.12%
2021/12/20	18.3	519.25	17.2	523.74	528.00	1.1	7,042	0.02%
2021/12/17	9.4	525.79	9.3	530.44	531.00	0.1	6,993	0.00%
2021/12/16	15.3	520.18	27	524.92	534.00	-11.7	6,957	-0.17%
2021/12/15	7.2	508.10	7.6	507.16	512.00	-0.4	6,861	-0.01%
2021/12/14	16.3	513.15	11.3	505.85	502.00	5	6,853	0.07%
2021/12/13	18.3	521.34	19.8	523.33	520.00	-1.5	6,826	-0.02%
2021/12/10	15.1	506.34	16.5	510.46	508.00	-1.4	6,780	-0.02%
2021/12/09	5.2	510.23	1.6	515.29	512.00	3.7	6,777	0.05%
2021/12/08	10.2	519.06	11	520.61	519.00	-0.8	6,749	-0.01%
2021/12/07	7.8	508.69	11.4	511.91	513.00	-3.6	6,743	-0.05%
2021/12/06	5.3	502.50	11.1	503.27	505.00	-5.8	6,645	-0.09%
2021/12/03	5	490.99	8.7	493.12	493.00	-3.6	6,613	-0.06%
2021/12/02	11.4	486.11	22.7	488.63	486.00	-11.3	6,607	-0.17%
2021/12/01	15.2	474.12	36	476.53	482.50	-20.8	6,655	-0.31%
2021/11/30	3.3	472.45	2.1	471.56	465.50	1.2	6,584	0.02%
2021/11/29	14.1	466.75	17.1	464.23	470.00	-3	6,565	-0.05%
2021/11/26	18.4	466.89	6.3	467.89	462.50	12	6,565	0.18%
2021/11/25	18.3	475.14	18.6	474.48	473.00	-0.3	6,561	-0.01%
2021/11/24	24.2	485.20	25.6	485.50	480.50	-1.4	6,613	-0.02%
2021/11/23	14.3	482.96	14	485.14	485.50	0.3	6,719	0.00%
2021/11/22	17	487.06	22.6	490.58	489.50	-5.6	6,713	-0.08%
2021/11/19	29.1	491.47	19.4	486.22	483.00	9.8	6,771	0.14%
2021/11/18	33.5	498.11	31.4	496.92	493.50	2.1	6,765	0.03%
2021/11/17	31.5	488.71	35.5	491.86	490.50	-4.1	6,684	-0.06%
2021/11/16	8.5	469.92	10.2	471.84	470.00	-1.7	6,504	-0.03%
2021/11/15	12.4	469.04	23	470.38	470.00	-10.6	6,512	-0.16%
2021/11/12	6.2	450.47	6	452.80	451.50	0.2	6,464	0.00%
2021/11/11	2.5	440.59	2.3	444.11	443.00	0.2	6,474	0.00%
2021/11/10	19.9	457.16	19.7	454.66	452.00	0.2	6,501	0.00%
2021/11/09	9.7	454.00	10.4	458.90	461.00	-0.7	6,504	-0.01%
2021/11/08	54	455.96	51	458.83	456.50	2.9	6,417	0.05%
2021/11/05	20.2	431.29	51.6	433.53	448.00	-31.5	6,269	-0.50%
2021/11/04	21.3	413.01	16	410.63	407.50	5.3	6,019	0.09%
2021/11/03	16.4	411.66	34	411.74	413.50	-17.7	6,107	-0.29%
2021/11/02	16.1	412.28	21	412.00	405.50	-4.9	6,248	-0.08%
2021/11/01	20.2	422.84	9.2	418.37	418.50	11.1	6,405	0.17%
2021/10/29	12.9	415.33	22.1	415.45	415.50	-9.2	6,517	-0.14%
2021/10/28	8.4	413.93	9.3	414.62	410.50	-0.9	6,619	-0.01%
2021/10/27	9.1	408.67	8	409.38	408.50	1.1	6,991	0.02%
2021/10/26	5	408.71	8.1	409.69	409.00	-3.1	7,147	-0.04%
2021/10/25	11.1	402.35	5.2	401.37	400.00	5.9	7,252	0.08%
2021/10/22	8	397.56	26	396.37	405.00	-18	7,469	-0.24%
2021/10/21	32.4	407.08	13.1	405.60	395.50	19.3	7,730	0.25%
2021/10/20	19	400.55	19.1	401.78	399.00	-0.1	7,680	0.00%
2021/10/19	12.1	400.01	19	397.35	401.00	-6.9	7,711	-0.09%
2021/10/18	17.1	387.23	14.1	390.37	387.00	3.1	7,840	0.04%
2021/10/15	13.3	388.87	18.7	387.31	390.50	-5.4	7,897	-0.07%
2021/10/14	4.1	370.84	10.1	371.15	372.00	-6	7,975	-0.08%
2021/10/13	0.2	373.26	0.1	373.25	371.50	0	7,962	0.00%
2021/10/12	9.8	377.94	5.2	374.34	372.00	4.6	7,957	0.06%
2021/10/08	15.3	394.49	12.5	390.75	389.00	2.9	7,923	0.04%
2021/10/07	11.1	400.84	12	401.17	396.00	-0.9	7,985	-0.01%
2021/10/06	4.1	396.70	3.6	393.32	391.00	0.5	8,021	0.01%
2021/10/05	12.2	392.46	8.7	395.26	397.50	3.5	8,052	0.04%
2021/10/04	16.1	402.50	8	401.75	399.50	8.1	8,091	0.10%
2021/10/01	4.2	405.37	3.1	406.30	404.50	1.1	8,143	0.01%
2021/09/30	8.3	402.73	11.2	406.79	410.00	-2.9	8,201	-0.04%
2021/09/29	6.1	410.16	14.1	414.14	406.50	-8	8,156	-0.10%
2021/09/28	13.3	427.99	2	427.00	424.00	11.3	8,167	0.14%
2021/09/27	4	431.63	9.3	431.91	434.50	-5.3	8,188	-0.06%
2021/09/24	7.2	428.92	2	432.25	426.00	5.2	8,194	0.06%
2021/09/23	14	428.22	13	431.54	426.50	1	8,292	0.01%
2021/09/22	1.4	420.65	0	0.00	422.00	1.4	8,256	0.02%
2021/09/17	17.7	431.73	13.1	431.20	428.50	4.6	8,250	0.06%
2021/09/16	12.3	431.13	8	432.63	429.00	4.3	8,262	0.05%
2021/09/15	18.4	434.91	12	433.25	431.00	6.4	8,270	0.08%
2021/09/14	16.3	442.71	12	442.21	440.00	4.3	8,313	0.05%
2021/09/13	25.5	445.47	20	446.50	444.00	5.4	8,440	0.06%
2021/09/10	12.4	445.14	27.6	447.94	454.00	-15.2	8,564	-0.18%
2021/09/09	4.2	429.32	8	434.00	433.50	-3.8	8,524	-0.04%
2021/09/08	14.3	428.01	12.3	430.63	425.50	2.1	8,548	0.02%
2021/09/07	18.1	437.35	11.3	435.82	431.00	6.9	8,551	0.08%
2021/09/06	29.7	436.01	10.1	436.59	430.00	19.6	8,563	0.23%
2021/09/03	13.7	458.61	12	457.96	456.50	1.7	8,474	0.02%
2021/09/02	13.3	463.52	9.5	463.21	456.50	3.8	8,524	0.04%
2021/09/01	14.4	458.67	12.2	456.48	463.00	2.2	8,498	0.03%
2021/08/31	12.4	450.84	7	454.21	449.00	5.4	8,511	0.06%
2021/08/30	23.1	449.71	29	449.61	454.50	-5.8	8,527	-0.07%
2021/08/27	33.5	448.25	15.1	447.31	446.00	18.4	8,455	0.22%
2021/08/26	7.5	461.09	6.1	465.84	459.50	1.4	8,428	0.02%
2021/08/25	11.3	464.19	11.3	463.01	469.00	0	8,509	0.00%
2021/08/24	17.7	472.34	7.1	473.75	461.00	10.7	8,589	0.12%
2021/08/23	5.2	481.85	7.1	482.13	480.50	-1.9	8,648	-0.02%
2021/08/20	12.3	473.93	13.2	474.12	470.00	-0.9	8,754	-0.01%
2021/08/19	27.5	481.69	24.1	476.47	470.50	3.3	8,799	0.04%
2021/08/18	14.7	471.97	14.9	478.55	491.50	-0.2	8,768	0.00%
2021/08/17	22	487.72	14.9	482.67	474.00	7.1	8,818	0.08%
2021/08/16	4.4	502.66	7.3	503.77	506.00	-2.9	8,868	-0.03%
2021/08/13	19.9	519.63	10.4	513.32	509.00	9.5	8,974	0.11%
2021/08/12	13.4	527.02	12	528.66	527.00	1.3	9,230	0.01%
2021/08/11	19	524.00	16.8	524.47	519.00	2.2	9,479	0.02%
2021/08/10	26.2	534.03	24.2	533.70	531.00	1.9	9,704	0.02%
2021/08/09	33.2	545.34	16.8	544.13	538.00	16.4	9,807	0.17%
2021/08/06	14.1	563.14	12.2	563.01	560.00	1.9	9,918	0.02%
2021/08/05	25.6	572.01	23.9	574.56	570.00	1.7	10,046	0.02%
2021/08/04	20.8	552.98	23.5	555.86	562.00	-2.7	10,340	-0.03%
2021/08/03	39	548.75	33.4	547.05	545.00	5.6	10,581	0.05%
2021/08/02	44.6	541.49	71	544.23	541.00	-26.4	10,617	-0.25%
2021/07/30	12.7	514.98	27.9	514.97	511.00	-15.2	10,454	-0.15%
2021/07/29	13.2	497.75	20.2	501.82	503.00	-7	10,501	-0.07%
2021/07/28	29.6	493.02	14	490.61	490.00	15.6	10,571	0.15%
2021/07/27	22.5	520.92	42.3	518.23	522.00	-19.8	10,575	-0.19%
2021/07/26	5	493.10	4.4	497.46	492.00	0.6	10,462	0.01%
2021/07/23	8.2	492.34	7.4	497.50	489.00	0.8	10,540	0.01%
2021/07/22	11.2	495.92	35.2	499.21	497.50	-24	10,644	-0.23%
2021/07/21	6.9	486.01	7.5	483.99	478.50	-0.7	10,762	-0.01%
2021/07/20	20.5	487.52	9.2	486.65	483.00	11.3	10,750	0.11%
2021/07/19	2.1	501.94	5.2	502.15	503.00	-3.1	10,706	-0.03%
2021/07/16	6.1	501.57	5.7	500.91	499.50	0.3	10,778	0.00%
2021/07/15	0.7	498.76	10.4	496.53	499.50	-9.7	10,800	-0.09%
2021/07/14	18.7	491.88	0	0.00	490.50	18.7	10,810	0.17%
2021/07/13	23.8	501.50	7.3	502.37	495.00	16.5	10,795	0.15%
2021/07/12	10.8	500.87	5	500.40	500.00	5.8	10,833	0.05%
2021/07/09	36.4	495.16	15	493.33	492.50	21.4	10,892	0.20%
2021/07/08	2.6	504.56	5.1	505.36	506.00	-2.6	10,942	-0.02%
2021/07/07	12.9	495.35	4.5	500.11	494.00	8.4	11,025	0.08%
2021/07/06	4.1	502.30	7.1	506.66	500.00	-3	11,126	-0.03%
2021/07/05	2.6	505.17	9.2	504.90	504.00	-6.7	11,230	-0.06%
2021/07/02	10.2	494.97	3.2	494.81	493.50	7	11,304	0.06%
2021/07/01	5.2	502.00	9.1	502.25	503.00	-3.9	11,352	-0.03%
2021/06/30	7.3	499.55	14.1	502.64	499.00	-6.8	11,458	-0.06%
2021/06/29	6.3	490.67	2.4	497.42	487.50	3.9	11,416	0.03%
2021/06/28	7.3	491.17	10.2	491.02	496.50	-2.9	11,592	-0.02%
2021/06/25	17.4	493.76	7.2	489.65	489.00	10.2	11,660	0.09%
2021/06/24	12.2	495.02	15.2	495.33	497.00	-3	11,770	-0.03%
2021/06/23	18.2	486.54	20.1	487.12	490.00	-2	11,964	-0.02%
2021/06/22	12.4	480.86	7.4	478.95	476.50	5	11,986	0.04%
2021/06/21	26.1	489.17	14.1	483.44	483.00	12	11,884	0.10%
2021/06/18	11.1	511.72	11.4	509.14	503.00	-0.2	11,837	0.00%
2021/06/17	10.4	505.77	0	509.04	509.00	10.4	11,945	0.09%
2021/06/16	11.4	513.44	0.3	513.85	510.00	11.1	12,163	0.09%
2021/06/15	7.4	514.88	14.5	518.09	522.00	-7.1	12,412	-0.06%
2021/06/11	15.5	512.23	4	517.48	506.00	11.5	12,480	0.09%
2021/06/10	21.2	521.27	25	518.36	515.00	-3.9	12,775	-0.03%
2021/06/09	9.1	515.08	12.8	515.63	513.00	-3.7	12,879	-0.03%
2021/06/08	15.3	519.79	9.2	512.70	512.00	6.1	12,963	0.05%
2021/06/07	5.3	500.39	19.4	511.98	519.00	-14.1	13,015	-0.11%
2021/06/04	4.2	496.95	3	499.50	500.00	1.2	12,988	0.01%
2021/06/03	8.8	495.85	8.2	498.72	505.00	0.6	13,118	0.00%
2021/06/02	26.3	506.76	12.5	502.26	498.00	13.8	13,156	0.10%
2021/06/01	38.5	526.31	14.6	523.36	516.00	23.9	13,140	0.18%
2021/05/31	17.2	518.44	27.8	520.73	534.00	-10.5	13,110	-0.08%
2021/05/28	23.9	507.55	33.4	508.53	505.00	-9.5	13,029	-0.07%
2021/05/27	10.3	488.34	6.1	492.54	495.50	4.1	13,029	0.03%
2021/05/26	13.6	487.36	12.3	486.67	487.00	1.3	13,120	0.01%
2021/05/25	22.7	498.43	27.5	499.71	491.00	-4.8	13,186	-0.04%
2021/05/24	18.4	479.84	25.5	478.09	487.50	-7	13,083	-0.05%
2021/05/21	25.3	468.33	30	469.70	470.50	-4.8	13,071	-0.04%
2021/05/20	49.7	469.31	22.9	462.94	460.00	26.8	12,992	0.21%
2021/05/19	42.7	503.56	21.4	501.50	494.50	21.3	12,856	0.17%
2021/05/18	9.3	493.66	20.6	503.70	513.00	-11.3	12,796	-0.09%
2021/05/17	50.8	470.85	52.3	473.76	466.50	-1.5	12,699	-0.01%
2021/05/14	13.3	495.69	16.1	494.85	480.00	-2.7	12,559	-0.02%
2021/05/13	37.6	489.06	25.2	490.57	479.00	12.4	12,427	0.10%
2021/05/12	41.8	487.19	49.3	491.50	491.50	-7.5	12,219	-0.06%
2021/05/11	24.8	504.81	22.2	497.35	491.00	2.6	11,808	0.02%
2021/05/10	24.2	561.33	15.1	557.37	545.00	9.1	11,473	0.08%
2021/05/07	15	575.42	21	575.67	578.00	-6	11,350	-0.05%
2021/05/06	20.5	540.97	21.5	540.52	553.00	-0.9	11,133	-0.01%
2021/05/05	36.8	554.82	16	548.81	533.00	20.8	11,011	0.19%
2021/05/04	19.6	570.81	21.5	575.92	581.00	-1.8	10,953	-0.02%
2021/05/03	38	594.42	21.5	599.45	588.00	16.5	10,777	0.15%
2021/04/29	12.1	626.00	10.4	628.07	624.00	1.7	10,674	0.02%
2021/04/28	15.2	627.26	28.7	635.91	624.00	-13.5	10,596	-0.13%
2021/04/27	22.2	636.31	9.5	639.05	620.00	12.7	10,513	0.12%
2021/04/26	6	619.92	4.5	618.31	616.00	1.5	10,288	0.01%
2021/04/23	6.3	605.48	10.4	605.64	614.00	-4.1	10,238	-0.04%
2021/04/22	5.6	594.74	9.5	595.57	588.00	-3.9	10,260	-0.04%
2021/04/21	7.5	591.99	6.1	591.72	589.00	1.4	10,201	0.01%
2021/04/20	6	597.49	16.1	596.33	596.00	-10	10,201	-0.10%
2021/04/19	15.2	596.79	3.6	597.30	592.00	11.5	10,213	0.11%
2021/04/16	13.7	618.35	18.3	618.87	611.00	-4.7	10,166	-0.05%
2021/04/15	8.5	599.45	14.6	602.99	610.00	-6.1	10,099	-0.06%
2021/04/14	12.7	577.26	13.3	583.45	591.00	-0.7	10,081	-0.01%
2021/04/13	28.7	590.07	18.2	588.78	586.00	10.6	10,108	0.10%
2021/04/12	34.5	600.34	22.9	591.69	585.00	11.6	9,978	0.12%
2021/04/09	31.7	622.98	23.1	618.09	611.00	8.6	9,818	0.09%
2021/04/08	23.1	623.73	21	630.24	629.00	2	9,746	0.02%
2021/04/07	22.6	607.37	22.2	610.03	619.00	0.5	9,591	0.00%
2021/04/06	24.5	601.34	23.5	594.97	602.00	1	9,500	0.01%
2021/04/01	16.2	577.52	16.2	577.77	570.00	0	9,393	0.00%
2021/03/31	36.7	581.52	31	583.30	575.00	5.7	9,445	0.06%
2021/03/30	24.1	568.43	29	568.42	572.00	-4.9	9,340	-0.05%
2021/03/29	39.3	569.53	31	560.81	560.00	8.3	9,294	0.09%
2021/03/26	21.2	559.65	29.8	558.61	569.00	-8.6	9,184	-0.09%
2021/03/25	21.1	531.71	24.2	531.87	536.00	-3.1	9,009	-0.03%
2021/03/24	37.1	529.68	43	529.75	528.00	-5.9	8,985	-0.07%
2021/03/23	27.1	533.70	33.1	533.91	533.00	-6.1	9,016	-0.07%
2021/03/22	49.3	540.87	36.1	530.45	527.00	13.2	8,942	0.15%
2021/03/19	38.3	538.32	37.6	538.50	542.00	0.7	8,794	0.01%
2021/03/18	30.3	527.81	48.6	529.47	539.00	-18.3	8,560	-0.21%
2021/03/17	19.1	508.40	20.1	506.60	508.00	-1	8,305	-0.01%
2021/03/16	24.1	512.04	24.4	512.02	497.50	-0.3	8,198	0.00%
2021/03/15	18.4	496.21	21.3	496.55	496.50	-2.9	7,919	-0.04%
2021/03/12	19.3	496.33	12	491.42	487.00	7.3	7,827	0.09%
2021/03/11	11.2	490.37	12	493.59	499.00	-0.8	7,796	-0.01%
2021/03/10	9.4	480.70	9	478.28	477.00	0.3	7,695	0.00%
2021/03/09	14.3	479.69	6	476.08	473.50	8.3	7,684	0.11%
2021/03/08	8.2	482.48	15.3	483.72	481.00	-7	7,593	-0.09%
2021/03/05	7.2	465.00	6	465.75	469.50	1.2	7,471	0.02%
2021/03/04	17.4	477.48	1	481.50	477.00	16.4	7,434	0.22%
2021/03/03	12	493.08	9.1	487.64	494.00	2.9	7,315	0.04%
2021/03/02	24.1	500.27	29	501.83	493.50	-4.9	7,250	-0.07%
2021/02/26	8.2	477.84	0	480.27	474.00	8.2	7,151	0.11%
2021/02/25	16.8	508.76	14	502.07	499.00	2.8	6,994	0.04%
2021/02/24	16.3	513.77	9	511.11	506.00	7.3	6,873	0.11%
2021/02/23	11.2	510.51	4	511.55	513.00	7.2	6,809	0.11%
2021/02/22	12.3	527.88	9.1	527.53	531.00	3.2	6,735	0.05%
2021/02/19	16.5	535.15	12.4	537.15	528.00	4.1	6,759	0.06%
2021/02/18	26.5	535.30	14.1	538.86	544.00	12.4	6,624	0.19%
2021/02/17	12.4	523.50	5	521.80	526.00	7.4	6,448	0.11%
2021/02/05	1	471.00	4.1	477.17	479.00	-3.1	6,252	-0.05%
2021/02/04	1.1	437.99	5	436.83	435.50	-4	6,222	-0.06%
2021/02/03	4	427.76	12	431.71	430.50	-8	6,237	-0.13%
2021/02/02	4	420.88	1	421.00	423.50	3	6,274	0.05%
2021/02/01	7	402.05	12	403.38	408.50	-5	6,444	-0.08%
2021/01/29	4.1	401.20	6	401.08	394.00	-1.9	6,419	-0.03%
2021/01/28	6.2	402.04	5	404.52	401.00	1.1	6,396	0.02%
2021/01/27	6	412.92	5.1	416.05	414.00	0.9	6,374	0.01%
2021/01/26	7.2	420.10	12.1	427.50	408.00	-5	6,333	-0.08%
2021/01/25	16.1	414.15	3	415.01	417.50	13.1	6,241	0.21%
2021/01/22	11	426.87	10.7	423.65	423.00	0.3	6,201	0.01%
2021/01/21	6.3	409.99	8.4	412.13	408.50	-2.1	6,126	-0.03%
2021/01/20	3.2	401.48	0	0.00	401.00	3.2	6,108	0.05%
2021/01/19	7.4	409.75	5.4	408.20	410.00	2	6,003	0.03%
2021/01/18	1.1	394.28	0	390.11	395.00	1	5,933	0.02%
2021/01/15	5	400.23	10.4	402.86	400.00	-5.4	5,892	-0.09%
2021/01/14	4.7	394.89	6	394.51	393.00	-1.3	5,791	-0.02%
2021/01/13	6.4	401.47	6	394.33	403.00	0.4	5,771	0.01%
2021/01/12	11.1	386.49	7	386.71	383.00	4	5,744	0.07%
2021/01/11	4	383.50	2	386.25	387.50	2	5,682	0.04%
2021/01/08	3	385.00	3	383.00	384.00	0	5,679	0.00%
2021/01/07	10.1	375.59	1	380.54	378.00	9.1	5,712	0.16%
2021/01/06	2	380.50	10.4	380.80	384.00	-8.4	5,650	-0.15%
2021/01/05	3.3	357.74	0	0.00	359.50	3.3	5,487	0.06%
2021/01/04	6.1	363.48	0	363.50	363.50	6.1	5,522	0.11%
2020/12/31	2.3	367.78	2	368.00	369.00	0.3	5,616	0.00%
2020/12/30	1	353.00	1.1	352.10	357.00	-0.1	5,643	0.00%
2020/12/29	3	353.00	4	352.75	352.50	-1	5,701	-0.02%
2020/12/28	1	354.48	1.1	348.43	348.50	0	5,737	0.00%
2020/12/25	4	352.63	18	351.36	351.50	-14	5,721	-0.24%
2020/12/24	5	333.50	10.1	336.61	333.00	-5.1	5,648	-0.09%
2020/12/23	1	330.00	2.2	326.84	325.00	-1.2	5,613	-0.02%
2020/12/22	1.1	324.63	1.4	326.62	318.00	-0.3	5,606	0.00%
2020/12/21	0.2	327.50	1	326.00	324.50	-0.8	5,571	-0.01%
2020/12/18	2.1	325.61	2.1	325.26	323.00	0	5,536	0.00%
2020/12/17	1.1	322.88	6	324.42	323.00	-5	5,556	-0.09%
2020/12/16	0.3	316.19	0	0.00	314.00	0.3	5,490	0.01%
2020/12/15	0.2	312.58	0	0.00	312.50	0.2	5,469	0.00%
2020/12/14	1.1	318.14	3	320.17	318.00	-1.9	5,488	-0.03%
2020/12/11	0.1	316.34	0	0.00	315.50	0.1	5,518	0.00%
2020/12/10	2.3	318.93	1	319.04	317.50	1.2	5,480	0.02%
2020/12/09	1.5	322.66	9	324.22	321.50	-7.6	5,498	-0.14%
2020/12/08	0	308.32	0	311.47	316.50	0	5,448	0.00%
2020/12/07	5.1	303.54	4	303.00	306.00	1.1	5,425	0.02%
2020/12/04	1	312.51	2.2	313.31	315.00	-1.1	5,385	-0.02%
2020/12/03	4	312.13	3	312.50	312.50	1	5,377	0.02%
2020/12/02	0	306.45	1.4	308.03	308.00	-1.4	5,332	-0.03%
2020/12/01	5	304.70	7	303.79	303.00	-2	5,326	-0.04%
2020/11/30	2.1	306.00	4	304.59	299.00	-1.9	5,376	-0.04%
2020/11/27	6.1	298.60	1.1	303.86	304.00	5	5,370	0.09%
2020/11/26	1.1	293.64	1	297.00	297.00	0.1	5,403	0.00%
2020/11/25	3.1	292.69	2	295.75	293.00	1.1	5,505	0.02%
2020/11/24	0.2	299.60	0	0.00	298.50	0.2	5,514	0.00%
2020/11/23	2.2	306.48	3.1	306.45	304.00	-0.9	5,615	-0.02%
2020/11/20	1	298.00	4	301.49	301.50	-3	5,730	-0.05%
2020/11/19	2	297.50	0	298.00	297.50	2	5,720	0.03%
2020/11/18	1.1	300.00	6	299.58	300.00	-5	5,669	-0.09%
2020/11/17	0.1	292.62	0	0.00	291.00	0.1	5,597	0.00%
2020/11/16	2	289.53	0.7	291.13	291.00	1.3	5,652	0.02%
2020/11/13	1	287.00	5.1	288.63	291.50	-4.1	5,713	-0.07%
2020/11/12	4	286.00	4	286.25	286.00	0	5,918	0.00%
2020/11/11	5	285.41	1	286.50	286.00	4	5,897	0.07%
2020/11/10	0	292.90	3	292.67	291.50	-3	5,843	-0.05%
2020/11/09	3.1	293.01	2.1	296.92	293.00	1	5,739	0.02%
2020/11/06	1	275.06	5	273.80	273.00	-4	5,573	-0.07%
2020/11/05	7	271.21	5	270.80	270.00	2	5,595	0.04%
2020/11/04	2	267.00	0.1	273.00	273.00	1.9	5,648	0.03%
2020/11/03	0.1	265.00	0	270.50	263.50	0.1	5,867	0.00%
2020/11/02	0.1	264.00	2	263.00	264.00	-2	6,006	-0.03%
2020/10/30	1	267.00	1	274.96	267.00	0	6,026	0.00%
2020/10/29	1	273.50	0	290.00	274.50	1	6,071	0.02%
2020/10/28	1	276.00	2	279.00	278.50	-1	6,153	-0.02%
2020/10/27	1	276.50	0	0.00	278.00	1	6,410	0.02%
2020/10/26	1	279.50	2	279.00	278.50	-1	6,435	-0.02%
2020/10/23	0	0.00	2.1	279.52	279.00	-2.1	6,498	-0.03%
2020/10/22	2	278.25	1	278.00	277.00	1	6,621	0.02%
2020/10/21	1	280.50	1	283.50	281.50	0	6,635	0.00%
2020/10/20	3	280.83	3.1	281.50	282.00	-0.1	6,671	0.00%
2020/10/19	0	0.00	1	279.00	277.00	-1	6,713	-0.01%
2020/10/16	0	0.00	21	279.93	278.50	-21	6,855	-0.31%
2020/10/15	2	282.25	0	0.00	279.50	2	6,884	0.03%
2020/10/14	2	280.25	3.1	280.52	280.50	-1.1	6,814	-0.02%
2020/10/13	0	0.00	3.1	281.70	281.50	-3.1	6,789	-0.05%
2020/10/12	2	286.50	2.1	285.52	285.00	-0.1	6,811	0.00%
2020/10/08	18.1	280.70	12	283.42	282.00	6.1	6,819	0.09%
2020/10/07	11	277.32	20	274.13	277.00	-9	6,737	-0.13%
2020/10/06	1.1	269.05	10	268.65	269.50	-8.9	6,754	-0.13%
2020/10/05	1	260.50	0.3	265.00	260.00	0.7	6,794	0.01%
2020/09/30	1.1	266.44	3	265.33	265.50	-1.9	6,932	-0.03%
2020/09/29	7	261.64	12	264.17	264.00	-5	6,999	-0.07%
2020/09/28	3	247.90	45	250.20	258.50	-42	7,140	-0.59%
2020/09/25	40	250.88	0	0.00	243.50	40	7,269	0.55%
2020/09/23	62	255.05	62.1	257.78	259.50	-0.1	7,392	0.00%
2020/09/22	9	257.44	10	258.40	259.00	-1	7,408	-0.01%
2020/09/21	2	250.00	0	0.00	253.00	2	7,339	0.03%
2020/09/17	1	254.00	15.1	257.32	253.00	-14.1	7,362	-0.19%
2020/09/16	7	255.50	12	257.38	255.50	-5	7,362	-0.07%
2020/09/15	3	251.33	5	250.50	252.00	-2	7,385	-0.03%
2020/09/14	27	244.33	32	247.63	250.50	-5	7,508	-0.07%
2020/09/11	12.1	241.31	3	245.17	243.50	9.1	7,481	0.12%
2020/09/10	2	243.50	21	244.38	243.50	-19	7,489	-0.25%
2020/09/09	11	232.77	10	236.50	237.50	1	7,410	0.01%
2020/09/08	18	241.44	10	241.50	242.00	8	7,354	0.11%
2020/09/07	26	242.65	3	242.50	241.00	23	7,331	0.31%
2020/09/04	11	243.60	45	246.98	243.00	-34	7,321	-0.46%
2020/09/03	24	249.50	8	251.00	251.00	16	7,287	0.22%
2020/09/02	9	250.83	6	252.67	249.50	3	7,209	0.04%
2020/09/01	0	0.00	12	245.50	246.50	-12	7,144	-0.17%
2020/08/31	16.2	249.65	9	252.39	240.00	7.2	7,081	0.10%
2020/08/28	2	246.75	5	246.50	248.00	-3	6,985	-0.04%
2020/08/27	25	251.00	9	249.67	248.00	16	6,947	0.23%
2020/08/26	34	253.94	19	253.55	254.00	15	6,825	0.22%
2020/08/25	8	262.00	4	262.00	262.00	4	6,721	0.06%
2020/08/24	3	261.00	10	262.90	264.00	-7	6,725	-0.10%
2020/08/21	9	260.67	11	263.73	263.00	-2	6,726	-0.03%
2020/08/20	20.1	255.74	16	259.47	256.00	4.1	6,685	0.06%
2020/08/19	13	266.00	14	266.64	268.50	-1	6,647	-0.02%
2020/08/18	31.1	269.83	6	265.00	265.50	25.1	6,544	0.38%
2020/08/17	0	0.00	1	287.50	289.00	-1	6,336	-0.02%
2020/08/14	0.2	286.00	0	0.00	285.00	0.2	6,374	0.00%
2020/08/13	1	282.00	2	286.00	284.50	-1	6,352	-0.02%
2020/08/12	5	283.50	2.1	281.05	282.00	3	6,396	0.05%
2020/08/11	5	286.90	0	0.00	289.50	5	6,451	0.08%
2020/08/10	5.1	288.90	0.2	289.00	287.00	4.9	6,384	0.08%
2020/08/07	26.1	302.05	8	298.00	294.00	18.1	6,362	0.28%
2020/08/06	8	311.75	7	315.50	316.00	1	6,177	0.02%
2020/08/05	0	0.00	1	302.00	303.50	-1	6,036	-0.02%
2020/08/04	2	296.00	1	299.00	297.50	1	5,963	0.02%
2020/08/03	13	294.50	4	295.88	296.00	9	5,954	0.15%
2020/07/31	7	295.07	14	292.82	290.00	-7	6,052	-0.12%
2020/07/30	1	277.00	1.1	280.00	279.50	-0.1	5,896	0.00%
2020/07/29	0	0.00	4	275.75	277.50	-4	5,945	-0.07%
2020/07/28	11	273.05	5	271.70	269.50	6	5,960	0.10%
2020/07/27	2.1	276.74	4	276.13	277.00	-2	5,905	-0.03%
2020/07/24	9	272.61	0	0.00	271.50	9	5,975	0.15%
2020/07/23	3	280.17	7	280.21	281.50	-4	5,979	-0.07%
2020/07/22	7	275.86	5	277.30	279.50	2	5,973	0.03%
2020/07/21	1	262.50	1	265.00	265.50	0	5,848	0.00%
2020/07/20	2	260.75	0	0.00	260.00	2	5,827	0.03%
2020/07/17	2.1	262.99	1	262.00	262.00	1.1	5,858	0.02%
2020/07/16	4	265.00	2	265.00	263.50	2	5,883	0.03%
2020/07/15	0.3	263.00	12	264.29	262.50	-11.8	5,846	-0.20%
2020/07/14	9	270.22	14	266.54	267.00	-5	5,852	-0.09%
2020/07/13	5	274.90	6	272.75	271.50	-1	5,832	-0.02%
2020/07/10	10	289.30	7	287.71	285.50	3	5,772	0.05%
2020/07/09	6.1	285.98	6	287.25	284.50	0.1	5,709	0.00%
2020/07/08	6	268.25	2	267.50	268.00	4	5,546	0.07%
2020/07/07	8	268.25	5	264.80	265.00	3	5,458	0.06%
2020/07/06	8.1	273.29	8	279.00	281.50	0.1	5,300	0.00%
2020/07/03	3.1	250.69	9	251.78	260.50	-5.9	5,177	-0.11%
2020/07/02	3	236.50	2	237.50	237.00	1	5,054	0.02%
2020/07/01	1	231.50	12	233.21	234.50	-11	5,085	-0.22%
2020/06/30	3	229.00	0	0.00	228.00	3	5,055	0.06%
2020/06/29	5	227.70	1	226.50	227.50	4	5,065	0.08%
2020/06/24	10	228.00	0	0.00	228.00	10	5,051	0.20%
2020/06/23	6	228.00	6	225.33	228.00	0	5,081	0.00%
2020/06/22	8	226.94	5.3	227.02	224.00	2.7	5,082	0.05%
2020/06/19	0	0.00	30	222.93	222.00	-30	5,083	-0.59%
2020/06/18	1	215.50	0	0.00	215.50	1	5,053	0.02%
2020/06/17	1	212.00	0	0.00	214.00	1	5,120	0.02%
2020/06/16	0	215.00	2	214.75	215.00	-2	5,293	-0.04%
2020/06/15	1.1	211.48	0	0.00	211.00	1.1	5,451	0.02%
2020/06/12	1.1	212.08	1	213.50	213.50	0.1	5,499	0.00%
2020/06/11	0	0.00	1	215.50	213.50	-1	5,568	-0.02%
2020/06/10	4	214.00	4	216.00	214.00	0	5,609	0.00%
2020/06/09	0	0.00	1	216.00	217.00	-1	5,690	-0.02%
2020/06/08	0	0.00	3	216.83	217.50	-3	5,802	-0.05%
2020/06/05	0	0.00	2	216.00	215.00	-2	5,800	-0.03%
2020/06/04	1	213.50	0	0.00	216.00	1	5,849	0.02%
2020/06/03	1	214.00	0	0.00	213.00	1	5,868	0.02%
2020/06/02	1	211.50	0	0.00	210.50	1	5,861	0.02%
2020/06/01	4	211.50	3	210.83	208.50	1	5,875	0.02%
2020/05/28	1	206.00	0	208.00	208.00	1	5,868	0.02%
2020/05/27	1	209.00	1	207.50	207.00	0	5,929	0.00%
2020/05/26	0	0.00	8	206.75	208.00	-8	6,004	-0.13%
2020/05/22	1	198.50	2	198.75	198.50	-1	5,999	-0.02%
2020/05/21	4	201.25	3	202.33	203.50	1	6,010	0.02%
2020/05/20	2	196.00	1	198.00	198.00	1	6,092	0.02%
2020/05/19	0	0.00	9	199.00	197.00	-9	6,166	-0.15%
2020/05/18	20	198.20	5	198.00	195.00	15	6,124	0.24%
2020/05/15	0	0.00	1	202.00	204.00	-1	6,014	-0.02%
2020/05/14	6	205.00	0	0.00	203.50	6	6,020	0.10%
2020/05/13	2	208.00	4	208.50	210.00	-2	5,997	-0.03%
2020/05/12	3	204.33	1	206.50	204.00	2	5,938	0.03%
2020/05/11	2	204.50	3	204.50	204.00	-1	6,018	-0.02%
2020/05/08	2	205.50	0	0.00	203.50	2	6,061	0.03%
2020/05/07	9	204.83	8	204.75	200.00	1	6,066	0.02%
2020/05/06	2	196.50	2	192.25	195.50	0	5,926	0.00%
2020/05/05	12	189.58	4	188.88	189.00	8	5,838	0.14%
2020/05/04	4	185.25	3	186.17	187.00	1	5,822	0.02%
2020/04/30	0	0.00	6	186.58	186.50	-6	5,781	-0.10%
2020/04/29	4	183.50	3	183.00	183.50	1	5,798	0.02%
2020/04/27	1	177.00	0	0.00	178.00	1	5,808	0.02%
2020/04/24	2	176.25	0	0.00	176.00	2	5,740	0.03%
2020/04/23	3	178.33	2	178.75	178.50	1	5,733	0.02%
2020/04/21	2	182.00	1	180.00	179.00	1	5,812	0.02%
2020/04/20	0	0.00	3	182.33	183.00	-3	5,867	-0.05%
2020/04/17	5	185.50	3	186.00	185.00	2	5,968	0.03%
2020/04/15	2	185.75	0	0.00	186.00	2	6,016	0.03%
2020/04/14	0	0.00	1	185.50	185.50	-1	6,067	-0.02%
2020/04/13	1	182.00	0	0.00	181.00	1	6,147	0.02%
2020/04/10	1	185.50	0	0.00	185.00	1	6,216	0.02%
2020/04/09	2	186.75	1	186.00	187.00	1	6,343	0.02%
2020/04/08	1	185.50	2	187.25	184.50	-1	6,328	-0.02%
2020/04/07	3	186.83	1	185.50	184.00	2	6,281	0.03%
2020/04/06	1	175.50	0	0.00	185.00	1	6,250	0.02%
2020/04/01	1	175.00	0	0.00	175.00	1	6,286	0.02%
2020/03/31	1	175.00	0	0.00	172.00	1	6,274	0.02%
2020/03/30	1	171.00	1	172.50	173.50	0	6,254	0.00%
2020/03/27	3	174.00	2	173.25	172.00	1	6,290	0.02%
2020/03/25	3	168.67	4	169.50	169.00	-1	6,703	-0.01%
2020/03/24	1	160.50	0	0.00	161.50	1	6,753	0.01%
2020/03/20	3	151.17	3	152.33	152.00	0	6,702	0.00%
2020/03/19	1	160.50	2	154.25	152.00	-1	6,562	-0.02%
2020/03/18	1	170.00	0	0.00	168.50	1	6,536	0.02%
2020/03/17	1	175.00	5	173.80	170.00	-4	6,604	-0.06%
2020/03/13	0	0.00	3	170.33	178.50	-3	6,591	-0.05%
2020/03/12	0	0.00	2	186.25	185.50	-2	6,549	-0.03%
2020/03/11	1	197.00	0	0.00	193.00	1	6,481	0.02%
2020/03/10	2	193.00	2	195.50	194.00	0	6,516	0.00%
2020/03/09	0	0.00	2	197.75	195.00	-2	6,498	-0.03%
2020/03/05	0	0.00	1	205.00	204.50	-1	6,532	-0.02%
2020/03/02	1	198.50	11	198.41	197.50	-10	6,653	-0.15%
2020/02/27	9	201.11	29	198.72	195.50	-20	6,706	-0.30%
2020/02/26	1	204.00	31	203.03	203.50	-30	6,836	-0.44%
2020/02/25	3	204.00	2	201.00	203.50	1	7,280	0.01%
2020/02/24	0	0.00	31	203.98	203.50	-31	7,318	-0.42%
2020/02/21	8	203.50	3	204.33	205.00	5	7,373	0.07%
2020/02/20	7	208.50	1	208.50	208.50	6	7,271	0.08%
2020/02/19	26	211.96	3	212.50	213.00	23	7,189	0.32%
2020/02/18	22.1	213.89	0	0.00	212.00	22.1	7,246	0.30%
2020/02/17	50	216.50	0	0.00	216.50	50	7,247	0.69%
2020/02/14	3	219.00	3	218.83	219.50	0	7,331	0.00%
2020/02/13	1	220.50	1	221.00	220.50	0	7,327	0.00%
2020/02/12	3	222.33	12	220.67	220.50	-9	7,329	-0.12%
2020/02/11	6	213.42	5	214.90	216.50	1	7,286	0.01%
2020/02/10	6	209.50	0	0.00	208.50	6	7,482	0.08%
2020/02/07	2	215.00	0	0.00	214.00	2	7,551	0.03%
2020/02/06	1	216.00	1	216.50	218.50	0	7,667	0.00%
2020/02/05	4	215.13	0	0.00	212.00	4	7,839	0.05%
2020/02/04	2	216.00	3	217.33	218.00	-1	7,924	-0.01%
2020/02/03	2	214.00	12	213.83	213.00	-10	7,968	-0.13%
2020/01/31	3	218.83	1	218.50	218.00	2	7,991	0.03%
2020/01/30	1	220.50	0	0.00	214.50	1	8,059	0.01%
2020/01/20	0	0.00	4	229.88	230.50	-4	8,056	-0.05%
2020/01/16	0	0.00	1	227.50	230.00	-1	8,525	-0.01%
2020/01/15	10	232.00	4	228.50	227.50	6	8,850	0.07%
2020/01/14	6	230.42	6	234.92	232.00	0	8,760	0.00%
2020/01/13	0	0.00	1.1	229.57	232.50	-1.1	8,660	-0.01%
2020/01/10	2	226.00	0	0.00	227.50	2	8,590	0.02%
2020/01/09	7	227.71	15.1	226.80	227.50	-8.1	8,592	-0.09%
2020/01/08	1	221.98	5	222.00	220.50	-4	8,506	-0.05%
2020/01/07	4	217.25	3.1	218.02	218.00	1	8,421	0.01%
2020/01/06	5	210.50	0	0.00	211.00	5	8,327	0.06%
2020/01/03	6	215.25	1	215.00	215.50	5	8,285	0.06%
2020/01/02	1	220.50	0	0.00	222.50	1	8,241	0.01%
2019/12/31	1	221.50	1	220.00	219.00	0	8,229	0.00%
2019/12/30	2	223.50	1	222.50	222.00	1	8,345	0.01%
2019/12/27	2	227.25	4	226.63	227.00	-2	8,418	-0.02%
2019/12/26	3	220.50	1	220.50	221.00	2	8,396	0.02%
2019/12/25	4	219.00	3	218.67	219.00	1	8,478	0.01%
2019/12/24	5	216.40	5	217.70	216.00	0	8,542	0.00%
2019/12/23	7	214.64	7	216.21	216.00	0	8,613	0.00%
2019/12/20	37	212.58	18	212.06	212.50	19	8,530	0.22%
2019/12/19	14	223.39	12	224.63	225.50	2	8,167	0.02%
2019/12/18	10	231.45	6	229.25	229.00	4	8,064	0.05%
2019/12/17	8	235.56	7	236.64	238.00	1	8,016	0.01%
2019/12/16	0	0.00	2	235.00	235.00	-2	8,094	-0.02%
2019/12/13	7	234.50	5	233.10	229.00	2	8,081	0.02%
2019/12/12	2	228.50	3	229.50	230.50	-1	7,986	-0.01%
2019/12/11	0	0.00	4	229.88	230.00	-4	7,925	-0.05%
2019/12/10	6	224.00	5	227.50	227.50	1	7,895	0.01%
2019/12/09	2	225.00	3.1	224.84	225.50	-1.1	7,918	-0.01%
2019/12/06	1	219.00	2	222.75	220.00	-1	7,926	-0.01%
2019/12/05	20	222.00	20.1	221.50	221.50	-0.1	7,959	0.00%
2019/12/03	2	219.00	0	0.00	219.50	2	8,081	0.02%
2019/12/02	1	219.00	5	220.50	220.50	-4	8,211	-0.05%
2019/11/29	2	223.00	1	224.50	223.50	1	8,238	0.01%
2019/11/28	6	229.67	6	223.33	223.50	0	8,490	0.00%
2019/11/27	8	228.69	2	227.00	227.00	6	8,658	0.07%
2019/11/26	10	227.75	6	226.58	225.50	4	8,872	0.05%
2019/11/25	50	233.32	47	227.19	227.00	3	8,839	0.03%
2019/11/22	17	225.44	22	233.00	237.50	-5	8,732	-0.06%
2019/11/20	3	219.00	2	218.00	218.00	1	8,395	0.01%
2019/11/18	0	0.00	1	215.00	214.50	-1	8,469	-0.01%
2019/11/15	1	211.50	1	212.00	212.50	0	8,602	0.00%
2019/11/14	1	216.00	1	216.50	216.50	0	8,682	0.00%
2019/11/13	2	220.00	4	217.25	216.00	-2	8,689	-0.02%
2019/11/12	8	215.00	9	214.72	216.00	-1	8,610	-0.01%
2019/11/11	2	209.50	0	0.00	208.50	2	8,608	0.02%
2019/11/08	2	218.00	7	213.36	212.00	-5	8,645	-0.06%
2019/11/07	6	216.25	8	216.56	215.00	-2	8,609	-0.02%
2019/11/06	4.3	213.21	2.2	214.50	214.50	2.1	8,457	0.02%
2019/11/05	4	216.38	12.1	217.83	219.00	-8.1	8,509	-0.09%
2019/11/04	2	209.75	4	210.00	209.00	-2	8,435	-0.02%
2019/11/01	3	199.50	3	197.67	202.00	0	8,321	0.00%
2019/10/31	0	196.00	2	197.50	196.00	-2	8,247	-0.02%
2019/10/30	11	195.86	12	194.54	196.50	-1	8,202	-0.01%
2019/10/29	11	195.36	36	192.11	192.50	-25	8,153	-0.31%
2019/10/28	4	196.99	4	195.50	195.50	0	8,093	0.00%
2019/10/25	18	197.86	12	198.50	196.00	6	7,976	0.08%
2019/10/24	26	204.81	9	207.00	208.00	17	7,783	0.22%
2019/10/23	12	197.25	10	198.00	204.50	2	7,616	0.03%
2019/10/22	2	187.50	0	0.00	188.00	2	7,291	0.03%
2019/10/18	0	0.00	1	187.50	187.50	-1	7,610	-0.01%
2019/10/17	0	0.00	8	186.81	188.00	-8	7,773	-0.10%
2019/10/16	0	0.00	1	185.00	183.50	-1	7,984	-0.01%
2019/10/15	5	183.00	5	182.00	183.00	0	8,179	0.00%
2019/10/14	0	0.00	1	186.00	185.50	-1	8,392	-0.01%
2019/10/09	5	182.60	4	182.63	181.00	1	8,577	0.01%
2019/10/08	8	187.50	3	188.67	187.00	5	8,728	0.06%
2019/10/07	3	190.17	1	189.00	188.50	2	8,873	0.02%
2019/10/04	1.2	191.00	0	0.00	191.00	1.2	8,924	0.01%
2019/10/03	0	0.00	3	189.84	190.00	-3	8,853	-0.03%
2019/10/02	1	185.50	1	184.50	187.00	0	8,806	0.00%
2019/10/01	1	184.00	0	0.00	184.50	1	8,797	0.01%
2019/09/27	2	177.75	0	0.00	178.00	2	8,791	0.02%
2019/09/26	13	180.50	13	182.27	182.00	0	8,861	0.00%
2019/09/25	4	184.63	3	186.00	186.00	1	8,969	0.01%
2019/09/24	2	184.50	0	0.00	184.50	2	9,037	0.02%
2019/09/23	2	184.25	2	183.75	184.00	0	9,050	0.00%
2019/09/19	2	189.75	3	190.00	189.00	-1	9,051	-0.01%
2019/09/18	2	188.75	20	188.00	186.50	-18	8,947	-0.20%
2019/09/17	1	185.00	0	188.00	186.50	1	8,943	0.01%
2019/09/16	20	184.00	0	0.00	185.50	20	8,984	0.22%
2019/09/12	4	187.25	3	187.00	187.50	1	9,027	0.01%
2019/09/11	5	188.00	5	186.50	188.00	0	9,165	0.00%
2019/09/10	4	184.38	4	186.13	184.00	0	9,149	0.00%
2019/09/09	9	188.28	10	187.10	187.00	-1	9,104	-0.01%
2019/09/06	2	191.50	3	191.17	189.50	-1	9,071	-0.01%
2019/09/05	10	187.15	10	188.55	188.50	0	9,019	0.00%
2019/09/04	3	188.50	3	189.00	186.00	0	9,087	0.00%
2019/09/03	3	190.00	2.1	189.53	188.50	0.9	9,090	0.01%
2019/09/02	2	192.75	7	189.93	193.00	-5	9,158	-0.05%
2019/08/30	10	188.20	7	189.07	186.00	3	9,151	0.03%
2019/08/29	26	179.88	23	180.43	181.00	3	8,927	0.03%
2019/08/28	2.1	173.05	29	172.50	174.50	-26.9	8,746	-0.31%
2019/08/27	32	171.00	32	172.27	170.50	0	8,712	0.00%
2019/08/26	10	169.50	11	170.45	169.00	-1	8,721	-0.01%
2019/08/23	16	174.47	15	175.17	174.00	1	8,719	0.01%
2019/08/22	16	172.88	4	173.63	172.50	12	8,672	0.14%
2019/08/21	5	171.20	4	172.50	171.50	1	8,625	0.01%
2019/08/20	5	172.90	0	0.00	174.50	5	8,606	0.06%
2019/08/19	7	170.50	12	171.21	173.00	-5	8,560	-0.06%
2019/08/16	1	164.50	9	165.33	165.00	-8	8,546	-0.09%
2019/08/15	3	162.50	0	0.00	162.50	3	8,671	0.03%
2019/08/14	10	163.50	15	163.80	163.50	-5	8,845	-0.06%
2019/08/13	12	161.92	3	162.50	161.00	9	8,901	0.10%
2019/08/12	2	166.00	3	165.67	166.00	-1	8,947	-0.01%
2019/08/08	15	164.33	32	165.13	165.00	-17	8,953	-0.19%
2019/08/07	19	163.95	7	164.93	163.50	12	8,903	0.13%
2019/08/06	6	151.51	8	153.38	157.00	-2	8,777	-0.02%
2019/08/05	5	160.30	2	159.50	157.00	3	8,765	0.03%
2019/08/02	1	163.50	5	164.50	164.50	-4	8,734	-0.05%
2019/08/01	6	165.92	3	167.00	168.00	3	8,738	0.03%
2019/07/31	3	166.00	1	166.00	166.00	2	8,810	0.02%
2019/07/30	3	168.17	0	0.00	167.00	3	8,860	0.03%
2019/07/29	0	0.00	5	171.00	171.00	-5	8,840	-0.06%
2019/07/26	1	172.00	1	172.00	171.00	0	8,882	0.00%
2019/07/25	11	171.91	10	171.95	172.50	1	8,846	0.01%
2019/07/24	1	172.50	1	172.00	171.50	0	8,753	0.00%
2019/07/23	6	173.17	5	173.90	174.00	1	8,664	0.01%
2019/07/22	8	171.31	6	173.50	174.50	2	8,548	0.02%
2019/07/19	3	169.67	5	169.00	172.00	-2	8,467	-0.02%
2019/07/18	6	165.67	2	164.75	163.00	4	8,291	0.05%
2019/07/17	7	172.07	5	172.60	171.00	2	8,060	0.02%
2019/07/16	6	181.25	2	180.75	178.00	4	7,826	0.05%
2019/07/15	1	175.00	6	178.17	180.00	-5	7,624	-0.07%
2019/07/12	4	176.00	3	174.50	173.50	1	7,482	0.01%
2019/07/11	2	183.50	10	180.90	183.00	-8	7,361	-0.11%
2019/07/10	2	174.75	7	175.79	175.00	-5	7,157	-0.07%
2019/07/09	0	0.00	1	172.50	172.00	-1	7,129	-0.01%
2019/07/08	10	173.55	2	173.25	172.50	8	7,125	0.11%
2019/07/05	5	174.30	1	174.00	176.00	4	7,098	0.06%
2019/07/04	8	175.06	1	174.00	175.50	7	7,094	0.10%
2019/07/03	6	180.42	6	179.92	175.50	0	7,060	0.00%
2019/07/02	13	185.65	1	185.00	185.00	12	6,959	0.17%
2019/07/01	1	190.00	1	190.00	190.00	0	6,733	0.00%
2019/06/28	0	0.00	3	173.00	173.00	-3	6,638	-0.05%
2019/06/26	2	167.50	0	0.00	167.00	2	6,590	0.03%
2019/06/25	1	168.50	1	168.50	168.00	0	6,567	0.00%
2019/06/24	1	168.50	0	0.00	171.00	1	6,532	0.02%
2019/06/21	6	171.50	0	0.00	170.50	6	6,497	0.09%
2019/06/20	2	170.00	6	168.75	170.00	-4	6,423	-0.06%
2019/06/19	1	168.50	12	170.92	171.00	-11	6,341	-0.17%
2019/06/17	0	164.00	1	163.00	162.50	-1	6,143	-0.02%
2019/06/13	1	161.00	0	0.00	163.00	1	6,187	0.02%
2019/06/12	8	165.44	4	162.00	165.50	4	6,208	0.06%
2019/06/11	2	159.75	0	0.00	160.50	2	6,097	0.03%
2019/06/10	6	156.50	4	157.00	159.50	2	5,964	0.03%
2019/06/06	7	152.14	3	154.83	149.50	4	5,840	0.07%
2019/06/05	5	166.00	5	165.50	166.00	0	5,626	0.00%
2019/06/03	3	165.50	3	165.00	164.00	0	5,555	0.00%
2019/05/31	3	166.83	2	166.75	167.50	1	5,547	0.02%
2019/05/30	1	165.00	0	0.00	163.00	1	5,429	0.02%
2019/05/29	1	162.00	1	164.00	164.00	0	5,374	0.00%
2019/05/28	2	163.50	2	163.00	162.00	0	5,328	0.00%
2019/05/27	0	0.00	1	161.00	163.50	-1	5,268	-0.02%
2019/05/24	6	166.25	6	165.67	165.00	0	5,269	0.00%
2019/05/23	5	167.20	1	167.00	167.00	4	5,178	0.08%
2019/05/22	2	176.00	4	178.13	178.00	-2	5,078	-0.04%
2019/05/21	5	170.80	4	171.75	173.50	1	4,960	0.02%
2019/05/20	1	181.50	1	183.00	180.00	0	4,779	0.00%
2019/05/17	2	185.01	2	185.00	187.50	0	4,750	0.00%
2019/05/14	3	197.33	0	0.00	202.50	3	4,814	0.06%
2019/05/13	1	200.00	0	0.00	200.00	1	4,775	0.02%
2019/05/10	2	213.00	0	211.00	211.00	2	4,720	0.04%
2019/05/09	1	217.50	2	222.18	217.50	-1	4,664	-0.02%
2019/05/08	3	217.00	1	219.50	217.00	2	4,657	0.04%
2019/05/07	4	217.13	1	221.50	221.50	3	4,571	0.07%
2019/04/25	6	202.00	9	202.83	204.50	-3	4,648	-0.06%
2019/04/23	2	195.00	2	195.50	195.50	0	4,598	0.00%
2019/04/18	1	198.49	1.1	199.83	198.50	-0.1	4,523	0.00%
2019/04/15	3	198.49	2	197.50	196.00	1	4,456	0.02%
2019/04/12	2	199.25	0	0.00	201.00	2	4,424	0.05%
2019/04/08	1	192.51	0	0.00	193.00	1	4,330	0.02%
2019/04/03	0	199.50	0	0.00	200.00	0	4,259	0.00%
2019/04/02	0	0.00	1	200.50	200.50	-1	4,247	-0.02%
2019/04/01	1	195.50	1	196.50	196.00	0	4,218	0.00%
2019/03/29	1	198.50	0	0.00	198.00	1	4,173	0.02%
2019/03/22	1	190.50	0	0.00	191.00	1	4,112	0.02%
2019/03/21	0	0.00	2	189.00	190.50	-2	4,078	-0.05%
2019/03/20	1	188.00	1	191.00	186.00	0	4,077	0.00%
2019/03/19	3	185.33	13	188.23	187.00	-10	4,038	-0.25%
2019/03/18	8	186.19	0	0.00	188.50	8	3,989	0.20%
2019/03/15	0	0.00	1	181.00	179.00	-1	3,934	-0.03%
2019/03/13	1	176.50	0	0.00	176.50	1	3,830	0.03%
2019/03/11	1	178.50	1	175.00	178.50	0	3,934	0.00%
2019/03/08	1	172.50	1	175.00	173.00	0	3,996	0.00%
2019/03/07	1	171.00	1	176.50	172.50	0	4,047	0.00%
2019/03/05	1	169.00	0	0.00	169.00	1	4,033	0.02%
2019/02/26	0	0.00	0.1	174.00	173.50	-0.1	3,974	0.00%
2019/02/25	1	172.50	1	172.00	173.50	0	3,955	0.00%
2019/02/22	0	0.00	2	172.00	173.00	-2	3,950	-0.05%
2019/02/21	0	0.00	1	176.00	176.00	-1	3,917	-0.03%
2019/02/20	2	179.00	0.1	175.00	175.00	1.9	3,891	0.05%
2019/02/19	2	176.00	0	0.00	174.50	2	3,907	0.05%
2019/02/18	1	176.90	3	176.50	174.50	-2	3,894	-0.05%
2019/02/15	4	173.75	5	172.90	174.50	-1	3,804	-0.03%
2019/02/13	1	161.00	0	0.00	159.50	1	3,562	0.03%
2019/02/11	0	159.00	0.1	159.00	159.50	-0.1	3,605	0.00%
2019/01/30	2	157.00	4	157.50	158.00	-2	3,630	-0.05%
2019/01/29	4	157.00	5	157.00	157.00	-1	3,716	-0.03%
2019/01/25	14	154.50	15	153.17	154.50	-1	3,735	-0.03%
2019/01/24	3	149.67	0	0.00	150.00	3	3,755	0.08%
2019/01/22	1	154.00	2	154.75	155.00	-1	3,730	-0.03%
2019/01/21	2	157.00	2.1	155.49	155.50	-0.1	3,802	0.00%
2019/01/18	1	154.00	3	151.67	150.50	-2	3,791	-0.05%
2019/01/17	12.1	150.49	1	151.00	150.00	11.1	3,804	0.29%
2019/01/16	2	149.75	3	150.67	148.00	-1	3,837	-0.03%
2019/01/09	1	143.50	2	146.00	146.00	-1	4,044	-0.02%
2019/01/08	1	141.00	2	142.50	142.00	-1	4,006	-0.02%
2019/01/04	1	131.50	1	132.50	133.50	0	3,994	0.00%
2019/01/03	2	134.75	0	0.00	134.00	2	4,067	0.05%
2018/12/27	0	0.00	4	141.75	142.00	-4	4,145	-0.10%
2018/12/25	1	136.50	0	0.00	136.50	1	4,170	0.02%
2018/12/24	0	0.00	1	141.00	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	2	139.25	0	0.00	139.00	2	4,286	0.05%
2018/12/20	1	141.50	1	142.00	142.00	0	4,272	0.00%
2018/12/18	1	137.00	0	0.00	137.50	1	4,277	0.02%
2018/12/13	1	141.00	1	138.50	138.00	0	4,412	0.00%
2018/12/12	1	138.00	1	139.50	138.50	0	4,429	0.00%
2018/12/04	1	150.50	4	148.00	140.50	-3	4,575	-0.07%
2018/12/03	2	137.00	21	139.19	143.00	-19	4,547	-0.42%
2018/11/30	2	129.50	3	129.00	130.00	-1	4,588	-0.02%
2018/11/29	2	128.50	0	0.00	127.00	2	4,537	0.04%
2018/11/28	0	0.00	3	131.17	131.50	-3	4,467	-0.07%
2018/11/27	1	126.00	2	127.25	128.00	-1	4,500	-0.02%
2018/11/26	2	127.75	0	0.00	127.50	2	4,500	0.04%
2018/11/23	0	0.00	0	126.00	126.00	0	4,547	0.00%
2018/11/21	0	0.00	1	124.50	127.00	-1	4,624	-0.02%
2018/11/16	3	124.67	2	126.25	129.00	1	4,602	0.02%
2018/11/15	5	129.00	0.2	129.00	129.00	4.8	4,548	0.11%
2018/11/08	2	132.75	2	133.00	130.00	0	4,681	0.00%
2018/11/07	3	135.00	3	133.67	133.00	0	4,699	0.00%
2018/11/06	4	131.88	2	132.25	133.00	2	4,703	0.04%
2018/11/05	1	139.00	1	140.50	138.50	0	4,703	0.00%
2018/11/02	1	138.00	1	137.50	138.50	0	4,763	0.00%
2018/11/01	2	137.75	3	138.17	138.00	-1	4,898	-0.02%
2018/10/31	3	135.00	1	137.00	136.50	2	4,860	0.04%
2018/10/30	2	134.50	5	132.10	135.00	-3	4,816	-0.06%
2018/10/29	8	129.88	1	127.50	126.50	7	4,747	0.15%
2018/10/26	2	135.00	2	136.50	133.00	0	4,656	0.00%
2018/10/25	2	134.75	1	132.50	133.00	1	4,619	0.02%
2018/10/24	1	134.00	4	135.88	137.50	-3	4,550	-0.07%
2018/10/23	5	135.50	3	135.33	135.00	2	4,494	0.04%
2018/10/22	2	137.75	1	138.00	139.50	1	4,501	0.02%
2018/10/19	1	137.00	2	136.25	139.50	-1	4,467	-0.02%
2018/10/18	1	134.00	0	0.00	134.50	1	4,342	0.02%
2018/10/17	0	0.00	1	132.00	132.00	-1	4,261	-0.02%
2018/10/15	0	0.00	1	129.50	129.00	-1	4,219	-0.02%
2018/10/12	4	127.13	1	128.50	127.00	3	4,211	0.07%
2018/10/11	3	123.83	1	124.50	123.50	2	4,213	0.05%
2018/10/09	4	134.00	1	135.00	137.00	3	4,134	0.07%
2018/10/08	1	141.50	0	0.00	133.00	1	4,119	0.02%
2018/10/05	1.2	143.42	1	142.50	143.00	0.2	4,043	0.00%
2018/10/04	1	145.50	2	147.00	146.00	-1	4,007	-0.02%
2018/10/03	1	143.00	0	0.00	142.50	1	3,975	0.03%
2018/10/01	2	148.00	0	0.00	147.50	2	3,960	0.05%
2018/09/28	3	149.17	2	149.50	151.00	1	3,948	0.03%
2018/09/25	4	147.38	0	0.00	147.00	4	3,883	0.10%
2018/09/21	0	0.00	2	152.00	153.50	-2	3,834	-0.05%
2018/09/20	1	148.00	0	0.00	147.50	1	3,765	0.03%
2018/09/18	1	150.00	0	0.00	148.50	1	3,743	0.03%
2018/09/14	4	150.00	0	0.00	150.00	4	3,720	0.11%
2018/09/13	0	0.00	1	149.00	150.00	-1	3,719	-0.03%
2018/09/12	6	145.67	1	146.00	146.00	5	3,674	0.14%
2018/09/11	2	157.50	1	157.00	158.50	1	3,555	0.03%
2018/09/10	1	154.00	1	155.50	156.50	0	3,569	0.00%
2018/09/07	2	160.47	1	156.50	154.50	1	3,671	0.03%
2018/09/06	1	153.00	1	155.50	153.50	0	3,662	0.00%
2018/09/04	0	0.00	0.1	146.00	145.00	-0.1	3,489	0.00%
2018/08/30	0	0.00	1	150.00	151.50	-1	3,506	-0.03%
2018/08/29	1	153.00	1	153.50	153.50	0	3,488	0.00%
2018/08/28	1.1	152.29	0	0.00	155.00	1.1	3,447	0.03%
2018/08/14	0	0.00	1	157.00	155.00	-1	3,210	-0.03%
2018/08/13	1	156.00	1	158.00	155.00	0	3,127	0.00%
2018/08/10	0	0.00	1	159.50	159.00	-1	3,063	-0.03%
2018/08/09	0	0.00	1	154.00	154.50	-1	2,963	-0.03%
2018/08/08	21	147.81	2	154.00	152.00	19	2,865	0.66%
2018/07/30	7	147.00	7	147.50	146.50	0	2,825	0.00%
2018/07/27	7	148.50	7	147.00	146.50	0	2,834	0.00%
2018/07/19	3	143.83	13	144.54	144.50	-10	2,787	-0.36%
2018/07/18	0	0.00	12	142.00	144.00	-12	2,776	-0.43%
2018/07/17	0	0.00	1	138.50	138.50	-1	2,735	-0.04%
2018/07/13	1	133.50	0	0.00	134.00	1	2,764	0.04%
2018/07/12	1	132.50	2	132.50	135.00	-1	2,762	-0.04%
2018/07/11	1	136.00	0	0.00	138.50	1	2,745	0.04%
2018/07/10	0.1	140.00	3	139.18	140.00	-2.9	2,738	-0.11%
2018/07/09	0	0.00	1	139.00	138.00	-1	2,720	-0.04%
2018/07/06	0.1	136.00	0	0.00	137.00	0.1	2,716	0.00%
2018/07/05	0.1	136.00	10	136.50	136.50	-9.9	2,715	-0.36%
2018/07/04	10	138.50	0	0.00	138.50	10	2,722	0.37%
2018/07/02	0.1	136.50	0	0.00	135.50	0.1	2,752	0.00%
2018/06/28	1	134.50	0.1	133.50	133.00	0.9	2,705	0.03%
2018/06/27	3.1	137.48	0	0.00	136.50	3.1	2,679	0.12%
2018/06/26	1	137.00	1	138.50	139.50	0	2,702	0.00%
2018/06/25	1	136.00	1	138.00	137.50	0	2,742	0.00%
2018/06/19	23	136.37	3	140.50	141.50	20	2,798	0.71%
2018/06/15	2	143.25	0	0.00	146.00	2	2,775	0.07%
2018/06/14	2	149.00	1	147.00	145.00	1	2,643	0.04%
2018/06/11	1	146.50	1	146.00	145.00	0	2,586	0.00%
2018/06/07	11	148.18	10	148.00	147.00	1	2,671	0.04%
2018/06/06	0.1	141.00	0	0.00	142.00	0.1	2,587	0.00%
2018/06/05	0	0.00	6	138.50	139.00	-6	2,547	-0.24%
2018/06/01	0.1	137.00	0	0.00	137.00	0.1	2,647	0.00%
2018/05/25	0	0.00	1	138.00	137.00	-1	2,707	-0.04%
2018/05/23	0	0.00	2	138.25	136.50	-2	2,829	-0.07%
2018/05/18	0	0.00	10	136.50	135.50	-10	2,913	-0.34%
2018/05/17	10	138.50	0	0.00	138.00	10	2,952	0.34%
2018/05/15	11	137.50	11	136.50	137.00	0	3,127	0.00%
2018/05/11	0	0.00	0.1	136.00	136.50	-0.1	3,421	0.00%
2018/05/10	0.2	133.00	2	133.50	133.50	-1.9	3,648	-0.05%
2018/05/07	20	120.50	20	121.50	121.50	0	3,762	0.00%
2018/05/04	0	0.00	1	124.00	125.00	-1	3,779	-0.03%
2018/05/03	1	122.00	0	0.00	122.00	1	3,828	0.03%
2018/04/09	1	129.00	1	131.00	130.50	0	4,414	0.00%
2018/03/29	0	0.00	7	132.00	132.00	-7	4,350	-0.16%
2018/03/28	0.1	130.00	0	0.00	129.50	0.1	4,305	0.00%
2018/03/27	0.1	135.00	0	0.00	135.50	0.1	4,255	0.00%
2018/03/23	0	0.00	1	132.50	133.00	-1	4,234	-0.02%
2018/03/22	3	138.33	4	138.25	136.50	-1	4,206	-0.02%
2018/03/21	20	136.00	20	135.00	134.00	0	4,093	0.00%
2018/03/20	0	0.00	6	137.17	135.50	-6	4,060	-0.15%
2018/03/19	2	138.00	4	138.25	138.00	-2	4,056	-0.05%
2018/03/16	6	138.00	0	0.00	139.50	6	4,042	0.15%
2018/03/15	0	0.00	1	139.50	138.00	-1	3,958	-0.03%
2018/03/14	4	136.75	2	134.75	138.50	2	3,920	0.05%
2018/03/13	1	134.00	1	135.00	135.00	0	3,844	0.00%
2018/03/09	20	130.50	20	130.75	131.00	0	3,800	0.00%
2018/03/08	3	131.83	1	132.50	130.00	2	3,808	0.05%
2018/03/07	0	0.00	2	130.50	129.00	-2	3,724	-0.05%
2018/03/06	10	129.00	11	129.55	129.50	-1	3,725	-0.03%
2018/03/05	25	129.30	25	127.80	128.00	0	3,738	0.00%
2018/03/02	0	0.00	1	128.00	128.50	-1	3,629	-0.03%
2018/03/01	1	128.00	1	128.50	128.00	0	3,608	0.00%
2018/02/26	20	129.50	21	129.00	129.00	-1	3,518	-0.03%
2018/02/23	15	126.50	25	127.02	127.50	-10	3,511	-0.28%
2018/02/22	30	126.42	33	126.27	126.00	-3	3,499	-0.09%
2018/02/21	10	122.50	10	123.00	125.50	0	3,441	0.00%
2018/02/09	10	117.00	10	118.50	121.00	0	3,385	0.00%
2018/02/07	25	122.04	23	122.46	121.50	2	3,289	0.06%
2018/02/06	41	124.34	37	124.49	124.50	4	3,121	0.13%
2018/02/05	33	126.59	35	130.71	131.00	-2	2,986	-0.07%
2018/02/02	7	128.14	30	129.22	130.50	-23	2,839	-0.81%
2018/02/01	2.1	121.57	0	0.00	122.50	2.1	2,601	0.08%
2018/01/31	0	0.00	4	125.00	122.50	-4	2,555	-0.16%
2018/01/30	1	122.00	0	0.00	122.00	1	2,420	0.04%
2018/01/26	1	122.50	0	0.00	125.50	1	2,320	0.04%
2018/01/25	1	123.00	0	0.00	123.00	1	2,243	0.04%
2018/01/24	0	0.00	1	124.00	124.50	-1	2,211	-0.05%
2018/01/22	1	124.00	6	124.17	125.00	-5	2,134	-0.23%
2018/01/19	34	124.03	3	123.00	123.50	31	2,076	1.49%
2018/01/18	0	0.00	8	127.31	128.00	-8	1,964	-0.41%
2018/01/17	14	127.00	0	0.00	126.50	14	1,851	0.76%
2018/01/16	12	125.83	2	126.75	126.00	10	1,780	0.56%
2018/01/15	0	0.00	3	119.50	120.50	-3	1,547	-0.19%
2018/01/11	2	116.00	2	116.50	116.00	0	1,439	0.00%
2018/01/08	1	117.00	0	0.00	116.00	1	1,453	0.07%
2018/01/02	0	0.00	1	115.00	115.00	-1	1,427	-0.07%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－18天前

聯電開發多年的3DIC發威，傳拿下蘋果新款iPhone天線模組關鍵晶片代工大單，投片量高達上萬片，是聯電繼為聯詠代工驅動......詳全文

台股創高兩萬點震盪全民此時解定存押房貸瘋搶申購高股息ETF，注意熱門ETF成分股特定人拉高出貨聯發科聯電聯詠長榮Anue鉅亨－2024/03/17

...詳全文

〈聯詠法說〉Q1進入傳統淡季營收估季減8-12%Anue鉅亨－2024/02/06

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

國泰-高雄券商分點個股進出
國泰-高雄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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析