雙鴻 (3324)-富邦-板橋券商分點個股進出

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

雙鴻

(3324)

可現股當沖

股價
693
漲跌
▲8
漲幅
+1.17%
成交量
3,718張
產業
上櫃其他電子類股
1000人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

雙鴻 (3324)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	9.1	699.19	10.1	699.20	693.00	-1	4,865	-0.02%
2024/11/21	7.2	695.19	7.2	690.30	685.00	0	4,853	0.00%
2024/11/20	22.1	700.97	26.6	701.90	694.00	-4.6	4,854	-0.09%
2024/11/19	26.6	683.92	31.6	682.49	689.00	-4.9	4,798	-0.10%
2024/11/18	9.5	652.16	6.1	653.38	648.00	3.4	4,763	0.07%
2024/11/15	51.5	678.90	54.2	672.31	663.00	-2.7	4,776	-0.06%
2024/11/14	42.1	696.73	44.6	690.46	700.00	-2.6	4,756	-0.05%
2024/11/13	10.2	644.70	7.6	641.15	637.00	2.6	4,653	0.06%
2024/11/12	19.1	639.78	9.1	646.58	635.00	10	4,717	0.21%
2024/11/11	17.3	671.02	12.1	667.84	665.00	5.2	4,864	0.11%
2024/11/08	23.2	674.29	37	673.88	681.00	-13.9	4,870	-0.28%
2024/11/07	14.7	658.53	16.2	659.08	650.00	-1.6	4,843	-0.03%
2024/11/06	29.2	645.44	43.9	649.84	660.00	-14.7	4,853	-0.30%
2024/11/05	10.8	612.89	15.1	614.59	636.00	-4.3	4,821	-0.09%
2024/11/04	19.2	595.42	12.8	599.65	600.00	6.4	4,916	0.13%
2024/11/01	42.2	621.02	6.2	625.40	613.00	36.1	4,876	0.74%
2024/10/30	9.3	663.29	22.7	665.66	670.00	-13.4	4,844	-0.28%
2024/10/29	8.7	657.06	2.2	663.60	652.00	6.5	4,877	0.13%
2024/10/28	9.4	675.09	4.2	672.81	672.00	5.2	4,898	0.11%
2024/10/25	8.2	689.57	12.1	690.59	695.00	-3.8	4,934	-0.08%
2024/10/24	19.3	697.32	6.5	692.55	692.00	12.7	4,991	0.25%
2024/10/23	12.3	723.71	7.2	726.66	722.00	5.1	4,997	0.10%
2024/10/22	7.6	730.08	2.1	723.06	723.00	5.5	5,069	0.11%
2024/10/21	4	748.48	4	746.33	737.00	0	5,165	0.00%
2024/10/18	13	743.13	9.5	745.21	740.00	3.5	5,198	0.07%
2024/10/17	4.3	735.95	4.1	739.47	735.00	0.2	5,187	0.00%
2024/10/16	7.3	733.79	6.7	736.03	739.00	0.6	5,224	0.01%
2024/10/15	11.1	742.19	18.7	744.74	751.00	-7.6	5,279	-0.14%
2024/10/14	13.1	731.67	14.3	733.48	732.00	-1.3	5,250	-0.02%
2024/10/11	7.4	727.20	14.4	728.92	732.00	-7	5,308	-0.13%
2024/10/09	16.5	718.31	9.5	720.89	703.00	7	5,354	0.13%
2024/10/08	8.3	723.15	25.2	721.48	728.00	-17	5,356	-0.32%
2024/10/07	8.4	711.19	8.4	712.40	709.00	0	5,429	0.00%
2024/10/04	5	702.59	11.4	703.11	706.00	-6.4	5,468	-0.12%
2024/10/01	10	681.69	10.3	683.66	691.00	-0.3	5,484	-0.01%
2024/09/30	17.9	677.30	11.3	680.71	672.00	6.6	5,505	0.12%
2024/09/27	17.6	698.97	16.7	697.52	693.00	0.9	5,579	0.02%
2024/09/26	10.7	682.03	44.5	684.80	707.00	-33.7	5,499	-0.61%
2024/09/25	10.4	650.22	5.2	648.66	646.00	5.2	5,421	0.10%
2024/09/24	3.1	636.97	4.2	637.52	639.00	-1.1	5,444	-0.02%
2024/09/23	10.8	639.90	12.2	643.26	638.00	-1.5	5,496	-0.03%
2024/09/20	12.7	636.70	10.4	640.79	634.00	2.3	5,552	0.04%
2024/09/19	9.3	625.17	24.7	627.79	634.00	-15.4	5,542	-0.28%
2024/09/18	7.5	604.11	7.6	615.95	601.00	0	5,526	0.00%
2024/09/16	3.5	609.65	1.2	610.61	611.00	2.4	5,561	0.04%
2024/09/13	5.8	614.63	4	618.75	615.00	1.8	5,633	0.03%
2024/09/12	4.3	600.86	16	607.75	621.00	-11.8	5,678	-0.21%
2024/09/11	3	567.66	6.3	568.65	570.00	-3.3	5,674	-0.06%
2024/09/10	19.1	572.76	10	569.46	559.00	9.1	5,709	0.16%
2024/09/09	12.4	567.67	19	571.74	594.00	-6.6	5,750	-0.12%
2024/09/06	13.4	570.95	8.2	568.57	565.00	5.2	5,791	0.09%
2024/09/05	20.3	567.80	21.3	569.03	578.00	-1	5,883	-0.02%
2024/09/04	14.9	557.50	5.7	565.42	550.00	9.2	5,953	0.15%
2024/09/03	5	607.22	4	603.09	600.00	1	6,073	0.02%
2024/09/02	14.1	602.35	10.1	600.18	598.00	3.9	6,156	0.06%
2024/08/30	1.3	620.55	1.1	619.19	615.00	0.3	6,208	0.00%
2024/08/29	10.4	616.36	5	619.20	615.00	5.4	6,225	0.09%
2024/08/28	16.8	634.59	6.1	636.98	636.00	10.7	6,243	0.17%
2024/08/27	4.1	630.63	3.4	632.18	639.00	0.8	6,307	0.01%
2024/08/26	19.1	641.31	16.2	641.79	628.00	2.9	6,336	0.05%
2024/08/23	5.3	620.35	6	620.50	628.00	-0.7	6,390	-0.01%
2024/08/22	6	624.83	6	625.50	618.00	0	6,449	0.00%
2024/08/21	4.1	617.16	7	621.58	625.00	-2.9	6,531	-0.04%
2024/08/20	16	622.93	6.2	624.75	624.00	9.8	6,578	0.15%
2024/08/19	12.3	615.28	8	618.12	621.00	4.3	6,724	0.06%
2024/08/16	9.2	617.12	24.8	617.23	617.00	-15.6	6,701	-0.23%
2024/08/15	10.6	603.80	10.1	607.31	600.00	0.5	6,676	0.01%
2024/08/14	16.2	599.92	17.2	601.40	603.00	-1	6,741	-0.01%
2024/08/13	37.2	597.13	18	596.29	585.00	19.2	6,770	0.28%
2024/08/12	4.1	574.27	20.9	577.11	585.00	-16.9	6,694	-0.25%
2024/08/09	16.2	541.64	14.2	544.08	532.00	2	6,697	0.03%
2024/08/08	21.4	513.52	14.2	514.15	510.00	7.3	6,655	0.11%
2024/08/07	12.3	535.11	15.1	544.74	545.00	-2.8	6,650	-0.04%
2024/08/06	49.8	516.99	42.6	518.98	514.00	7.3	6,627	0.11%
2024/08/05	19.8	548.18	21.2	551.80	542.00	-1.4	6,587	-0.02%
2024/08/02	48.9	611.43	21.2	615.64	602.00	27.7	6,569	0.42%
2024/08/01	22	676.03	17	678.64	668.00	5	6,528	0.08%
2024/07/31	10	680.77	12.1	681.70	670.00	-2.1	6,541	-0.03%
2024/07/30	13.2	666.06	17.7	666.95	671.00	-4.5	6,591	-0.07%
2024/07/29	14.1	684.75	23	678.22	657.00	-8.9	6,637	-0.13%
2024/07/26	17.8	723.12	2	715.55	708.00	15.7	6,661	0.24%
2024/07/23	7.2	745.33	15.9	751.11	760.00	-8.7	6,739	-0.13%
2024/07/22	23.9	734.10	14	723.65	705.00	9.9	6,890	0.14%
2024/07/19	7.2	756.43	5.7	764.17	755.00	1.4	6,900	0.02%
2024/07/18	13.5	733.02	12.1	740.55	753.00	1.3	6,918	0.02%
2024/07/17	8.5	742.83	10.7	750.04	752.00	-2.1	6,981	-0.03%
2024/07/16	18.6	750.93	8.2	744.29	738.00	10.4	7,063	0.15%
2024/07/15	5.6	770.66	3.2	774.54	774.00	2.4	7,096	0.03%
2024/07/12	19.6	773.84	14.2	774.70	763.00	5.4	7,184	0.07%
2024/07/11	30.6	813.36	2	837.48	796.00	28.6	7,189	0.40%
2024/07/10	11.1	838.08	16.3	840.49	844.00	-5.1	7,213	-0.07%
2024/07/09	24.9	826.43	36.1	823.03	825.00	-11.2	7,311	-0.15%
2024/07/08	17.7	853.75	6.2	863.12	841.00	11.5	7,307	0.16%
2024/07/05	7.1	881.70	6.8	882.31	890.00	0.3	7,464	0.00%
2024/07/04	8.2	869.51	7	872.13	875.00	1.2	7,538	0.02%
2024/07/03	22.3	868.31	23.7	870.35	861.00	-1.4	7,645	-0.02%
2024/07/02	16	830.93	19.7	825.81	840.00	-3.6	7,662	-0.05%
2024/07/01	16.5	824.24	22.8	828.20	815.00	-6.3	7,749	-0.08%
2024/06/28	12.5	799.02	22.3	801.31	807.00	-9.9	7,852	-0.13%
2024/06/27	19.4	786.19	12.3	786.91	777.00	7.2	7,908	0.09%
2024/06/26	11.4	783.76	30.5	789.17	792.00	-19.2	7,976	-0.24%
2024/06/25	12.9	748.64	9.4	747.74	753.00	3.6	8,010	0.04%
2024/06/24	9.1	757.89	13.4	765.63	770.00	-4.3	8,034	-0.05%
2024/06/21	28.3	763.16	21.3	766.83	763.00	7.1	8,126	0.09%
2024/06/20	32.6	785.02	20.3	785.53	792.00	12.3	8,122	0.15%
2024/06/19	12.7	756.60	15.1	762.77	759.00	-2.5	8,169	-0.03%
2024/06/18	24.8	751.40	17.2	746.34	747.00	7.6	8,220	0.09%
2024/06/17	24.6	779.56	9.1	780.62	766.00	15.5	8,266	0.19%
2024/06/14	12.2	799.09	14.6	801.95	799.00	-2.4	8,363	-0.03%
2024/06/13	10.5	789.54	6.1	790.17	788.00	4.4	8,434	0.05%
2024/06/12	29.6	764.30	30.2	770.33	778.00	-0.6	8,613	-0.01%
2024/06/11	19.1	763.11	46.3	767.15	786.00	-27.2	8,788	-0.31%
2024/06/07	41.9	759.17	69.2	775.32	731.00	-27.3	8,962	-0.30%
2024/06/06	71.4	803.36	21.4	806.10	795.00	50	9,019	0.55%
2024/06/05	29.4	811.55	17	809.53	807.00	12.4	9,038	0.14%
2024/06/04	22.7	858.54	18.6	864.92	846.00	4.1	9,167	0.04%
2024/06/03	19.5	881.42	14.1	881.59	865.00	5.3	9,482	0.06%
2024/05/31	23.8	901.27	12.1	899.57	886.00	11.7	9,607	0.12%
2024/05/30	16.4	936.31	7.4	933.73	926.00	9	9,616	0.09%
2024/05/29	28.4	949.69	34.3	946.06	955.00	-5.8	9,697	-0.06%
2024/05/28	16.1	905.29	9.1	907.53	904.00	7	9,766	0.07%
2024/05/27	15.3	893.86	31.7	896.15	901.00	-16.4	9,887	-0.17%
2024/05/24	15.2	832.91	26.1	843.71	854.00	-10.9	9,924	-0.11%
2024/05/23	57.3	837.57	60.1	838.51	834.00	-2.8	9,904	-0.03%
2024/05/22	7.2	808.35	8	808.75	806.00	-0.9	9,823	-0.01%
2024/05/21	13.1	800.79	16	805.75	811.00	-3	9,962	-0.03%
2024/05/20	60.4	825.68	15	824.80	802.00	45.4	9,963	0.46%
2024/05/17	15.1	857.88	19.6	862.01	860.00	-4.5	9,892	-0.05%
2024/05/16	24.1	839.67	46.8	835.81	850.00	-22.8	9,829	-0.23%
2024/05/15	21	800.00	22.1	803.60	795.00	-1.1	9,859	-0.01%
2024/05/14	11.1	792.05	6	792.83	797.00	5.1	9,963	0.05%
2024/05/13	21.1	804.74	21	805.62	801.00	0.1	10,083	0.00%
2024/05/10	33.7	825.29	17	820.13	810.00	16.6	10,189	0.16%
2024/05/09	28.1	838.05	35.1	843.39	848.00	-7	10,275	-0.07%
2024/05/08	11	830.10	9	831.89	831.00	2	10,232	0.02%
2024/05/07	7.1	813.71	13.1	812.39	830.00	-6	10,524	-0.06%
2024/05/06	16.4	811.91	20.1	829.02	800.00	-3.7	10,558	-0.04%
2024/05/03	26.2	818.54	22.2	825.02	817.00	3.9	10,521	0.04%
2024/05/02	23.1	804.22	28.4	802.19	821.00	-5.3	10,490	-0.05%
2024/04/30	15.2	806.82	11.3	815.73	800.00	3.9	10,411	0.04%
2024/04/29	35.5	810.10	24	809.83	796.00	11.5	10,405	0.11%
2024/04/26	95.5	832.55	116.8	824.76	826.00	-21.4	10,556	-0.20%	大賣/
2024/04/25	32.1	784.90	30.1	790.02	770.00	1.9	10,404	0.02%
2024/04/24	18.1	759.99	27.9	756.71	771.00	-9.8	10,317	-0.09%
2024/04/23	17.3	710.86	17.1	713.68	701.00	0.2	10,331	0.00%
2024/04/22	27.6	731.76	19.1	735.14	700.00	8.4	10,242	0.08%
2024/04/19	56.8	773.12	50.2	777.17	777.00	6.6	10,115	0.07%
2024/04/18	14.5	806.45	22.5	806.76	803.00	-8.1	10,016	-0.08%
2024/04/17	18.2	783.54	26.4	781.94	799.00	-8.2	9,910	-0.08%
2024/04/16	38.4	735.20	27.1	740.54	740.00	11.4	9,805	0.12%
2024/04/15	30.6	782.30	39.2	790.96	776.00	-8.7	9,696	-0.09%
2024/04/12	30.2	769.84	35.5	773.32	772.00	-5.3	9,555	-0.06%
2024/04/11	49.6	776.35	26.5	787.05	757.00	23.1	9,445	0.24%
2024/04/10	39.7	832.55	24.3	839.02	809.00	15.4	9,247	0.17%
2024/04/09	28.1	846.97	28.7	848.29	865.00	-0.5	9,125	-0.01%
2024/04/08	12.4	830.34	18.1	832.79	860.00	-5.7	9,015	-0.06%
2024/04/03	46.2	787.13	52.5	755.11	796.00	-6.3	8,955	-0.07%
2024/04/02	24.2	732.46	39.1	733.22	730.00	-14.9	8,798	-0.17%
2024/04/01	21	710.48	24.6	706.02	723.00	-3.6	8,657	-0.04%
2024/03/29	18.3	677.69	25.3	682.45	689.00	-7	8,521	-0.08%
2024/03/28	22.5	661.41	20	665.10	659.00	2.5	8,401	0.03%
2024/03/27	17.2	667.73	19.2	665.41	680.00	-2	8,334	-0.02%
2024/03/26	24.8	677.52	17.3	674.52	666.00	7.5	8,257	0.09%
2024/03/25	18.1	707.43	18.1	711.05	698.00	-0.1	8,150	0.00%
2024/03/22	27.1	709.89	21.2	713.74	702.00	6	8,129	0.07%
2024/03/21	17.3	696.13	30.3	702.55	696.00	-13	8,034	-0.16%
2024/03/20	18.1	680.82	27.2	686.21	667.00	-9.1	7,922	-0.11%
2024/03/19	39.8	695.61	11	691.18	655.00	28.7	7,808	0.37%
2024/03/18	17.1	706.14	26.7	702.48	724.00	-9.5	7,651	-0.12%
2024/03/15	58.7	679.09	57.4	685.86	670.00	1.3	7,494	0.02%
2024/03/14	70.4	639.53	48.2	645.44	662.00	22.1	7,251	0.31%
2024/03/13	113.8	697.21	96.4	700.18	677.00	17.4	6,979	0.25%	大買/
2024/03/12	27.2	657.56	43.2	662.37	690.00	-16	6,704	-0.24%
2024/03/11	9.1	600.92	21.6	610.40	628.00	-12.5	6,504	-0.19%
2024/03/08	37.3	576.92	46.2	583.03	571.00	-8.9	6,374	-0.14%
2024/03/07	91.7	617.04	71.3	608.12	591.00	20.4	6,179	0.33%
2024/03/06	51.3	602.23	77.1	611.68	628.00	-25.8	5,830	-0.44%
2024/03/05	13	576.78	12.6	577.20	571.00	0.5	5,655	0.01%
2024/03/04	30.2	569.15	28.2	572.28	572.00	2	5,561	0.04%
2024/03/01	33.4	549.59	36.1	558.17	559.00	-2.7	5,465	-0.05%
2024/02/29	40.1	523.80	46	518.55	534.00	-6	5,314	-0.11%
2024/02/27	26.2	486.27	44.4	482.06	496.00	-18.2	5,161	-0.35%
2024/02/26	22.3	462.02	23.1	462.86	470.00	-0.8	5,072	-0.02%
2024/02/23	28.2	464.66	32.1	466.86	457.50	-4	5,054	-0.08%
2024/02/22	35.2	465.68	41.3	464.56	467.00	-6.1	5,050	-0.12%
2024/02/21	19.1	443.72	19.6	442.94	445.00	-0.5	5,032	-0.01%
2024/02/20	20.3	441.13	26	434.67	447.50	-5.7	5,035	-0.11%
2024/02/19	12.5	443.41	12.1	445.62	441.50	0.4	5,163	0.01%
2024/02/16	19.8	453.80	12.2	455.75	447.00	7.7	5,231	0.15%
2024/02/15	10	451.10	20.2	453.48	469.00	-10.2	5,141	-0.20%
2024/02/05	34.3	430.02	30.1	430.18	426.50	4.2	5,021	0.08%
2024/02/02	112.1	422.94	150.6	421.37	425.00	-38.5	4,886	-0.79%	大買/大賣/
2024/02/01	33.2	388.20	30.3	387.95	386.50	2.9	4,795	0.06%
2024/01/31	25.1	380.32	12.1	379.80	376.50	13	4,829	0.27%
2024/01/30	34.2	391.87	52.1	397.23	392.50	-17.9	4,771	-0.37%
2024/01/29	3	373.98	13.4	370.23	374.00	-10.4	4,522	-0.23%
2024/01/26	9	360.39	2.2	358.82	356.00	6.8	4,441	0.15%
2024/01/25	18.1	372.56	12	375.58	370.00	6.1	4,442	0.14%
2024/01/24	7.1	370.44	7	371.29	372.00	0.1	4,416	0.00%
2024/01/23	26.2	379.81	8.5	377.18	375.00	17.7	4,437	0.40%
2024/01/22	26.6	371.95	51.1	375.98	386.00	-24.5	4,404	-0.56%
2024/01/19	5.2	351.79	14.3	354.65	357.50	-9.1	4,275	-0.21%
2024/01/18	7.1	342.32	6	346.00	348.00	1.1	4,251	0.02%
2024/01/17	11	344.27	14.1	345.61	342.00	-3.1	4,253	-0.07%
2024/01/16	0.1	337.82	2	338.00	338.50	-1.9	4,244	-0.05%
2024/01/15	8	331.50	5	335.00	336.00	3	4,248	0.07%
2024/01/12	11	332.68	19	334.66	333.00	-8	4,300	-0.19%
2024/01/11	9	330.06	13.1	329.66	331.50	-4.1	4,306	-0.09%
2024/01/10	4	320.75	5.1	320.40	321.50	-1	4,351	-0.02%
2024/01/09	5.1	322.71	5	325.61	318.50	0	4,407	0.00%
2024/01/08	3	322.53	3.4	324.52	324.50	-0.3	4,429	-0.01%
2024/01/05	6	326.58	4	331.00	323.00	2	4,474	0.04%
2024/01/04	23	332.61	7.1	333.62	332.00	16	4,496	0.36%
2024/01/03	7.1	340.62	3	342.33	337.50	4.1	4,532	0.09%
2024/01/02	32.6	346.29	22	353.04	344.50	10.5	4,576	0.23%
2023/12/29	26	351.88	27.5	352.06	352.50	-1.5	4,609	-0.03%
2023/12/28	17	347.29	14.1	347.90	347.00	2.9	4,574	0.06%
2023/12/27	13	344.65	13.2	342.88	350.50	-0.2	4,624	0.00%
2023/12/26	6.1	342.75	8	344.00	343.50	-2	4,687	-0.04%
2023/12/25	3.1	345.27	5.1	345.60	346.00	-2	4,807	-0.04%
2023/12/22	7.1	343.55	6.1	342.75	339.00	1	4,867	0.02%
2023/12/21	2	338.33	3	340.67	343.00	-1	4,968	-0.02%
2023/12/20	6.2	339.68	7	340.43	342.50	-0.9	5,036	-0.02%
2023/12/19	11	335.09	2	339.25	335.50	9	5,124	0.18%
2023/12/18	4	340.75	7.1	340.79	342.50	-3	5,184	-0.06%
2023/12/15	3.1	333.46	1.1	332.09	332.50	2	5,294	0.04%
2023/12/14	5	341.70	6	342.58	339.00	-1	5,393	-0.02%
2023/12/13	0.1	343.50	2	342.50	339.00	-1.9	5,518	-0.04%
2023/12/12	10	343.49	2	348.37	343.00	8	5,646	0.14%
2023/12/11	7	346.64	5	344.71	343.00	2	5,828	0.03%
2023/12/08	7.3	344.57	2	341.04	341.00	5.3	5,891	0.09%
2023/12/07	4	353.38	0.1	354.08	346.00	3.9	5,949	0.07%
2023/12/06	5.1	351.39	0	353.17	349.00	5.1	6,029	0.08%
2023/12/05	5	341.70	3	342.17	340.50	2	6,176	0.03%
2023/12/04	7.2	349.63	1	346.00	346.00	6.2	6,284	0.10%
2023/12/01	10.1	357.99	2	356.25	356.50	8.1	6,467	0.13%
2023/11/30	1	363.50	2	364.25	366.00	-1	6,629	-0.02%
2023/11/29	8	362.81	15.1	360.97	363.00	-7.1	6,739	-0.10%
2023/11/28	11	360.63	7	355.01	362.00	4	6,763	0.06%
2023/11/27	27	355.19	24.1	359.84	350.00	3	6,769	0.04%
2023/11/24	10	372.20	11.1	373.49	370.50	-1.1	6,746	-0.02%
2023/11/22	24	379.96	22	379.86	379.50	2	6,703	0.03%
2023/11/21	21	384.00	35	378.30	386.50	-14	6,736	-0.21%
2023/11/20	5.3	362.82	27.2	363.63	376.00	-22	6,861	-0.32%
2023/11/17	12.3	345.07	28.2	348.34	350.00	-16	6,775	-0.24%
2023/11/16	20.3	343.32	115.6	341.40	347.50	-95.3	6,796	-1.40%	大賣/
2023/11/15	10	337.75	8.1	337.05	333.00	1.9	6,740	0.03%
2023/11/14	9	331.78	22.1	334.49	336.00	-13.1	6,785	-0.19%
2023/11/13	8	329.44	7	330.86	331.00	1	6,885	0.01%
2023/11/10	4	329.75	4	330.88	330.00	0	6,911	0.00%
2023/11/09	11.2	331.70	25.3	331.34	334.00	-14.1	6,959	-0.20%
2023/11/08	33.1	326.80	46.1	327.46	330.00	-13	6,941	-0.19%
2023/11/07	4	314.88	5	314.60	316.50	-1	6,835	-0.01%
2023/11/06	9	307.67	10.3	308.51	313.00	-1.3	6,946	-0.02%
2023/11/03	7	297.71	2	298.00	297.00	5	7,100	0.07%
2023/11/02	4	295.75	8	295.63	297.50	-4	7,387	-0.05%
2023/11/01	7	283.28	6	284.08	283.50	1	7,517	0.01%
2023/10/31	6	293.56	9.3	294.03	284.50	-3.2	7,648	-0.04%
2023/10/30	23.2	297.23	16	296.88	297.50	7.2	7,790	0.09%
2023/10/27	29.1	300.69	14	299.11	297.00	15.1	7,908	0.19%
2023/10/26	3	311.83	6	310.75	309.00	-3	8,293	-0.04%
2023/10/25	3	313.83	6	314.50	314.00	-3	8,352	-0.04%
2023/10/24	10.1	303.65	12	308.67	312.00	-1.9	8,414	-0.02%
2023/10/23	8	307.55	6	300.52	300.50	2	8,413	0.02%
2023/10/20	18.1	303.64	22	310.45	310.00	-3.9	8,668	-0.05%
2023/10/19	10	304.15	5	304.80	308.50	5	8,905	0.06%
2023/10/18	2	300.71	0	0.00	298.50	2	9,100	0.02%
2023/10/17	10	312.70	3	312.33	310.50	7	9,134	0.08%
2023/10/16	2	314.00	2	319.25	320.50	0	9,131	0.00%
2023/10/13	4.1	319.49	1	317.50	317.50	3.1	9,165	0.03%
2023/10/12	13	325.15	13	326.65	330.00	0	9,150	0.00%
2023/10/11	3.6	318.38	2	324.23	318.00	1.6	9,180	0.02%
2023/10/06	1.1	329.51	1	326.03	326.00	0.1	9,272	0.00%
2023/10/05	9.3	327.48	9	329.11	331.00	0.3	9,353	0.00%
2023/10/04	3	317.65	2.5	313.70	321.00	0.5	9,347	0.01%
2023/10/03	11	326.72	5.1	323.59	322.50	6	9,362	0.06%
2023/10/02	8.1	329.38	10.1	330.25	330.00	-2	9,380	-0.02%
2023/09/28	32	318.81	9	321.83	319.00	23	9,358	0.25%
2023/09/27	19.1	316.92	9.3	317.31	318.00	9.8	9,285	0.11%
2023/09/26	25.1	319.16	19.6	318.81	315.50	5.4	9,325	0.06%
2023/09/25	59	309.36	17.6	312.22	312.50	41.4	9,206	0.45%
2023/09/22	35	307.51	9	310.00	310.00	26	9,217	0.28%
2023/09/21	42.1	307.57	44	297.05	308.50	-2	9,109	-0.02%
2023/09/20	20.2	308.37	18	308.47	302.50	2.2	9,014	0.02%
2023/09/19	35	312.60	27	312.93	309.00	8	8,987	0.09%
2023/09/18	29.1	322.24	12	325.33	311.00	17.1	8,904	0.19%
2023/09/15	25.3	339.75	30.1	341.47	344.00	-4.8	8,798	-0.05%
2023/09/14	38.5	329.04	23.6	339.47	343.00	14.8	8,747	0.17%
2023/09/13	38	313.09	34	312.93	317.50	4	8,606	0.05%
2023/09/12	18.6	317.34	13.7	317.48	309.50	4.9	8,622	0.06%
2023/09/11	13.1	316.70	12.1	314.68	314.00	1	8,627	0.01%
2023/09/08	21.5	332.28	16.1	333.55	326.50	5.4	8,549	0.06%
2023/09/07	33	334.47	38	337.25	340.00	-5	8,477	-0.06%
2023/09/06	14.5	323.96	27	329.35	336.00	-12.5	8,392	-0.15%
2023/09/05	17	313.03	8.3	312.37	320.00	8.7	8,294	0.10%
2023/09/04	4	297.39	14.1	299.25	306.00	-10.1	8,180	-0.12%
2023/09/01	6	286.92	6	290.33	287.00	0	8,142	0.00%
2023/08/31	23.1	281.62	27	282.83	286.00	-3.9	8,224	-0.05%
2023/08/30	11	287.91	9	284.39	283.50	2	8,329	0.02%
2023/08/29	2	284.01	1	285.00	285.00	1	8,547	0.01%
2023/08/28	4	286.12	23	282.89	286.50	-19	8,552	-0.22%
2023/08/25	4.1	299.40	7	301.56	294.50	-2.9	8,532	-0.03%
2023/08/24	52	316.26	29.7	312.45	308.50	22.3	8,511	0.26%
2023/08/23	8.1	305.26	8	306.31	305.00	0.1	8,381	0.00%
2023/08/22	13.1	316.52	7	312.06	309.00	6.1	8,528	0.07%
2023/08/21	16.1	310.17	18	310.08	307.00	-2	8,646	-0.02%
2023/08/18	20.2	306.99	8	308.73	302.00	12.1	8,549	0.14%
2023/08/17	17.1	301.47	30.1	303.72	312.50	-13	8,447	-0.15%
2023/08/16	5.1	286.37	12	289.63	294.00	-6.9	8,366	-0.08%
2023/08/15	6	284.42	3.9	285.07	284.00	2.1	8,430	0.02%
2023/08/14	24.8	275.86	2	278.75	275.00	22.8	8,459	0.27%
2023/08/11	14	275.61	17	279.03	277.50	-3	8,515	-0.04%
2023/08/10	16.1	276.26	49.7	280.71	273.00	-33.6	8,514	-0.39%
2023/08/09	50.3	304.57	37.5	301.49	298.00	12.9	8,517	0.15%
2023/08/08	29.2	309.60	24.2	307.11	311.50	4.9	8,360	0.06%
2023/08/07	5.3	287.77	32.2	291.08	299.00	-26.9	8,127	-0.33%
2023/08/04	21.2	264.62	18.1	271.52	272.00	3.1	8,034	0.04%
2023/08/02	30.3	270.23	26.8	261.20	257.50	3.6	8,062	0.04%
2023/08/01	34.3	283.99	25.1	284.44	280.00	9.2	8,060	0.11%
2023/07/31	77.5	307.77	51.1	322.73	288.50	26.5	8,114	0.33%
2023/07/28	16.1	308.79	14.1	308.59	312.50	1.9	7,714	0.03%
2023/07/27	13.1	314.00	10	308.76	304.00	3.1	7,707	0.04%
2023/07/26	4	306.63	18	308.19	307.00	-14	7,676	-0.18%
2023/07/25	36.5	316.06	24.1	316.24	305.00	12.4	7,744	0.16%
2023/07/24	12.1	327.77	31.4	327.89	338.00	-19.3	7,613	-0.25%
2023/07/21	31.1	302.56	44.2	302.00	307.50	-13.1	7,361	-0.18%
2023/07/20	29	289.31	25	290.96	288.00	4	7,198	0.06%
2023/07/19	25.5	285.97	13	289.19	283.50	12.5	7,122	0.17%
2023/07/18	20	290.20	17	295.79	293.00	3	7,143	0.04%
2023/07/17	5	294.09	11	293.95	295.50	-6	7,117	-0.08%
2023/07/14	5	295.90	8.1	297.64	300.00	-3.1	7,105	-0.04%
2023/07/13	13.1	307.40	30.2	310.85	297.00	-17.1	7,188	-0.24%
2023/07/12	8	296.12	12.2	295.80	296.50	-4.2	7,056	-0.06%
2023/07/11	20.1	281.89	7.5	280.17	278.50	12.6	6,952	0.18%
2023/07/10	18	283.11	16	287.41	278.50	2	6,933	0.03%
2023/07/07	18.2	291.03	20	296.40	282.00	-1.8	6,950	-0.03%
2023/07/06	12.5	301.42	8	304.19	296.50	4.5	7,025	0.06%
2023/07/05	5	317.00	5.1	316.19	314.50	-0.1	7,083	0.00%
2023/07/04	9	324.78	8	323.76	323.50	1	7,113	0.01%
2023/07/03	1	310.50	12.1	315.98	319.50	-11.1	7,094	-0.16%
2023/06/30	9.6	287.83	13.1	291.86	297.00	-3.5	7,073	-0.05%
2023/06/29	1	281.00	6	284.41	281.00	-5	7,092	-0.07%
2023/06/28	1	279.95	1	275.01	275.00	0	7,299	0.00%
2023/06/27	28.1	281.48	28.1	283.64	276.50	0	7,409	0.00%
2023/06/26	1	289.55	2	295.50	296.00	-1	7,420	-0.01%
2023/06/21	4	293.75	1	292.50	292.50	3	7,421	0.04%
2023/06/20	13	292.85	16.1	295.34	294.50	-3	7,438	-0.04%
2023/06/19	18.1	285.75	6	286.08	286.50	12.1	7,596	0.16%
2023/06/16	8.1	296.10	11.1	291.07	291.50	-3	7,634	-0.04%
2023/06/15	5.3	301.48	6	300.41	300.50	-0.7	7,574	-0.01%
2023/06/14	9	293.01	11.1	291.50	291.00	-2	7,464	-0.03%
2023/06/13	14	294.32	12.1	293.14	295.00	1.9	7,416	0.03%
2023/06/12	7.1	294.02	5	291.01	291.00	2	7,295	0.03%
2023/06/09	0.1	299.13	10	299.50	298.50	-9.9	7,232	-0.14%
2023/06/08	13	288.15	3.1	287.31	286.00	9.9	7,114	0.14%
2023/06/07	8	286.69	14.1	291.81	295.00	-6.1	7,039	-0.09%
2023/06/06	10	285.24	11	286.95	285.00	-1	6,961	-0.01%
2023/06/05	16	278.41	9	278.11	280.00	7	6,833	0.10%
2023/06/02	14	288.51	21.1	287.00	285.50	-7	6,687	-0.11%
2023/05/31	4.1	270.35	1	268.51	270.00	3.1	6,407	0.05%
2023/05/30	4	269.38	5.1	270.44	271.50	-1.1	6,360	-0.02%
2023/05/29	14	280.67	2	274.50	273.50	12	6,295	0.19%
2023/05/26	39	276.46	13.1	276.52	279.00	25.9	6,199	0.42%
2023/05/25	19.1	269.85	14	269.21	274.00	5.1	5,998	0.09%
2023/05/24	6	247.50	4	250.25	252.00	2	5,802	0.03%
2023/05/23	3	251.17	2	251.25	249.00	1	5,767	0.02%
2023/05/22	12.1	256.54	1	258.00	252.50	11.1	5,704	0.19%
2023/05/19	7	256.43	23	255.67	262.50	-16	5,627	-0.28%
2023/05/18	5	255.70	12	255.08	258.00	-7	5,509	-0.13%
2023/05/17	10	249.90	19	246.29	248.50	-9	5,441	-0.17%
2023/05/16	2	233.25	28	234.31	238.00	-26	5,372	-0.48%
2023/05/15	27	238.96	18	234.86	231.50	9	5,272	0.17%
2023/05/12	8	246.75	3	247.50	248.50	5	5,121	0.10%
2023/05/11	3	248.67	12	249.25	247.00	-9	5,028	-0.18%
2023/05/10	10	249.75	10	252.00	251.00	0	4,957	0.00%
2023/05/09	19	249.76	19	250.66	255.50	0	4,880	0.00%
2023/05/08	9	245.67	16	248.44	250.00	-7	4,692	-0.15%
2023/05/05	26	241.94	19	245.29	240.50	7	4,491	0.16%
2023/05/04	26	236.79	24.6	239.47	235.50	1.4	4,259	0.03%
2023/05/03	11	241.14	14.6	239.51	233.50	-3.6	4,119	-0.09%
2023/05/02	10.1	252.21	2	250.50	249.00	8.1	4,015	0.20%
2023/04/28	13.8	248.93	5	247.60	248.00	8.8	3,927	0.22%
2023/04/27	6.6	239.30	8.7	241.45	249.00	-2.1	3,765	-0.06%
2023/04/26	4.1	227.06	7	228.00	229.00	-2.9	3,599	-0.08%
2023/04/25	4	226.00	1	226.50	226.50	3	3,537	0.08%
2023/04/24	3	236.33	7	236.79	237.00	-4	3,459	-0.12%
2023/04/21	5	232.29	25	237.57	231.50	-20	3,416	-0.59%
2023/04/20	7	238.43	4	240.50	239.00	3	3,318	0.09%
2023/04/19	3	246.83	2	245.01	243.00	1	3,255	0.03%
2023/04/18	9	249.50	13.5	245.24	249.00	-4.5	3,217	-0.14%
2023/04/17	5	251.30	9	251.50	251.00	-4	3,050	-0.13%
2023/04/14	7	248.93	7.3	250.76	247.50	-0.3	3,005	-0.01%
2023/04/13	5	248.70	3	251.17	249.00	2	2,949	0.07%
2023/04/12	9	252.44	11.2	253.61	254.50	-2.2	2,866	-0.08%
2023/04/11	29	246.91	12.1	248.85	250.00	16.9	2,760	0.61%
2023/04/10	6	236.83	10	237.15	245.00	-4	2,591	-0.15%
2023/04/07	5	229.08	24.1	226.60	230.00	-19.1	2,418	-0.79%
2023/04/06	8	225.30	43	223.99	226.00	-35	2,317	-1.51%
2023/03/31	0	222.00	1	223.89	220.50	-1	2,209	-0.05%
2023/03/30	8	221.44	7.6	221.61	222.00	0.4	2,176	0.02%
2023/03/29	7	221.07	25.1	220.36	216.00	-18.1	2,063	-0.88%
2023/03/28	8.1	212.72	12	215.74	209.00	-4	1,846	-0.21%
2023/03/27	12.1	204.08	32.3	204.83	213.50	-20.1	1,714	-1.18%
2023/03/24	2	187.75	5.1	191.43	194.50	-3.1	1,618	-0.19%
2023/03/23	4.1	190.86	8	191.62	192.00	-4	1,607	-0.25%
2023/03/22	11.1	187.90	29.4	187.26	192.00	-18.3	1,608	-1.14%
2023/03/21	3	173.00	17	175.76	178.50	-14	1,387	-1.01%
2023/03/20	4	168.13	3	167.83	168.50	1	1,293	0.08%
2023/03/17	3	159.17	1.4	159.04	160.50	1.6	1,249	0.13%
2023/03/16	0	0.00	2.1	155.01	156.00	-2.1	1,262	-0.16%
2023/03/15	1	160.50	0	0.00	158.00	1	1,292	0.08%
2023/03/13	13	155.23	1	153.50	159.00	12	1,340	0.90%
2023/03/10	0.1	161.00	0	0.00	159.50	0.1	1,339	0.01%
2023/03/09	5.4	163.99	0	0.00	163.50	5.4	1,371	0.39%
2023/03/08	9	167.00	0	0.00	167.50	9	1,386	0.65%
2023/03/07	4	166.38	2	165.50	166.50	2	1,398	0.15%
2023/03/06	0	0.00	12	166.50	165.50	-12	1,401	-0.86%
2023/03/03	0	163.00	1	162.00	162.00	-1	1,423	-0.07%
2023/03/02	0	0.00	3	160.50	160.00	-3	1,450	-0.21%
2023/03/01	0	0.00	1	161.50	162.00	-1	1,499	-0.07%
2023/02/24	1	163.00	10	161.15	161.00	-9	1,553	-0.58%
2023/02/23	7	158.93	0	0.00	159.00	7	1,589	0.44%
2023/02/22	10	158.55	8.3	159.97	159.00	1.8	1,616	0.11%
2023/02/21	0.3	167.50	3	167.00	165.00	-2.7	1,605	-0.17%
2023/02/20	4	171.25	1	173.00	168.00	3	1,602	0.19%
2023/02/17	0	0.00	1	168.50	170.50	-1	1,612	-0.06%
2023/02/16	1	170.00	1	170.00	170.50	0	1,622	0.00%
2023/02/15	5	170.70	3.2	172.31	168.00	1.8	1,623	0.11%
2023/02/14	1	168.01	14.3	168.72	169.50	-13.3	1,573	-0.84%
2023/02/10	0	0.00	0	159.00	157.50	0	1,527	0.00%
2023/02/09	0	0.00	3	162.00	161.00	-3	1,547	-0.19%
2023/02/08	2	163.75	1	165.00	163.50	1	1,539	0.06%
2023/02/07	1	165.50	2	163.77	165.00	-1	1,534	-0.07%
2023/02/06	1	161.50	1.1	163.44	163.00	-0.1	1,518	-0.01%
2023/02/03	0	0.00	1	161.00	159.00	-1	1,510	-0.07%
2023/02/02	2.3	160.94	2	160.00	160.50	0.3	1,509	0.02%
2023/02/01	2	157.25	2	157.50	158.00	0	1,513	0.00%
2023/01/31	2	155.75	3	154.67	155.00	-1	1,510	-0.07%
2023/01/30	1	151.53	0	0.00	151.00	1	1,507	0.07%
2023/01/17	0	0.00	1	149.50	149.50	-1	1,507	-0.07%
2023/01/16	1	149.00	1	148.50	149.00	0	1,518	0.00%
2023/01/13	0	0.00	2	149.00	147.50	-2	1,526	-0.13%
2023/01/12	0	0.00	0.1	152.00	150.50	-0.1	1,539	0.00%
2023/01/11	0	0.00	0.3	153.50	153.50	-0.3	1,554	-0.02%
2023/01/09	1	151.50	0	0.00	153.50	1	1,602	0.06%
2023/01/05	3	151.50	0	0.00	150.50	3	1,630	0.18%
2023/01/04	0	0.00	2	152.00	150.00	-2	1,665	-0.12%
2023/01/03	0	0.00	5	151.20	152.00	-5	1,751	-0.29%
2022/12/30	3	148.17	0	0.00	148.00	3	1,786	0.17%
2022/12/29	1	142.50	2	147.00	147.50	-1	1,851	-0.05%
2022/12/28	8.1	145.25	1	146.00	145.00	7.1	1,900	0.37%
2022/12/26	2.1	148.52	0	0.00	148.50	2.1	2,003	0.10%
2022/12/23	1	150.00	1	150.50	151.00	0	2,030	0.00%
2022/12/22	6	152.33	3	151.50	152.00	3	2,055	0.15%
2022/12/21	2.5	148.00	4	149.38	147.00	-1.5	2,091	-0.07%
2022/12/20	5	149.30	5	151.90	147.50	0	2,112	0.00%
2022/12/19	8	155.69	0	0.00	155.50	8	2,125	0.38%
2022/12/16	6	160.67	2	158.50	158.50	4	2,141	0.19%
2022/12/15	1.1	166.05	3	164.67	167.00	-1.9	2,125	-0.09%
2022/12/14	13	160.88	15	161.60	163.50	-2	2,132	-0.09%
2022/12/13	0	0.00	4	157.88	156.50	-4	2,135	-0.19%
2022/12/12	6	153.42	3	153.50	154.00	3	2,117	0.14%
2022/12/08	0	0.00	2	156.00	157.00	-2	2,143	-0.09%
2022/12/07	5	155.50	1	152.00	152.50	4	2,183	0.18%
2022/12/06	9	156.72	3	157.17	157.50	6	2,173	0.28%
2022/12/05	7	160.14	11	160.14	159.00	-4	2,206	-0.18%
2022/12/02	7	156.64	2	156.75	156.50	5	2,192	0.23%
2022/12/01	6	158.33	4.1	157.89	158.00	1.9	2,189	0.09%
2022/11/30	1	154.00	11	154.45	155.50	-10	2,181	-0.46%
2022/11/29	8	150.50	0	0.00	150.00	8	2,181	0.37%
2022/11/28	2	152.50	1	151.50	150.50	1	2,203	0.05%
2022/11/25	8	154.81	6	153.00	152.50	2	2,222	0.09%
2022/11/24	7	153.07	6	152.92	153.00	1	2,179	0.05%
2022/11/23	4	150.63	11	151.23	152.00	-7	2,156	-0.32%
2022/11/22	3	148.67	3	150.83	152.50	0	2,134	0.00%
2022/11/21	1	151.00	2	152.25	152.00	-1	2,108	-0.05%
2022/11/18	2	147.26	1	148.00	147.00	1	2,075	0.05%
2022/11/17	0	0.00	50	143.20	143.50	-50	2,052	-2.44%
2022/11/16	1	139.50	4	139.88	140.50	-3	2,086	-0.14%
2022/11/15	51	139.74	3	139.00	141.50	48	2,105	2.28%
2022/11/14	3	136.17	1	138.50	136.50	2	2,119	0.09%
2022/11/11	2	140.25	3.1	139.84	139.00	-1.1	2,147	-0.05%
2022/11/10	1	136.50	1	135.00	136.50	0	2,181	0.00%
2022/11/09	0	135.00	17	134.71	135.00	-17	2,209	-0.77%
2022/11/08	1	132.50	1	130.50	130.50	0	2,253	0.00%
2022/11/07	0	0.00	2	132.00	131.00	-2	2,295	-0.09%
2022/11/04	4.2	125.07	4	127.00	127.00	0.2	2,376	0.01%
2022/11/03	3	126.50	2	127.00	127.00	1	2,437	0.04%
2022/11/02	2	126.25	1	126.50	126.00	1	2,483	0.04%
2022/11/01	4	124.00	0	0.00	124.00	4	2,567	0.16%
2022/10/31	1	120.00	2	119.50	120.00	-1	2,689	-0.04%
2022/10/28	4.1	118.40	3	120.50	117.00	1.1	2,821	0.04%
2022/10/27	2	121.50	2	121.50	122.00	0	2,878	0.00%
2022/10/26	3	117.83	4	118.88	118.00	-1	2,907	-0.03%
2022/10/25	3	120.17	16	119.44	120.00	-13	2,916	-0.45%
2022/10/24	1	121.00	2	121.75	119.00	-1	2,940	-0.03%
2022/10/21	5	118.90	7	119.43	117.50	-2	3,018	-0.07%
2022/10/20	4	119.76	2	119.50	119.50	2	3,049	0.07%
2022/10/19	11	124.09	14	124.71	122.00	-3	3,061	-0.10%
2022/10/18	1	121.50	1	123.00	122.00	0	3,099	0.00%
2022/10/17	2	113.00	5	114.70	118.00	-3	3,126	-0.10%
2022/10/14	6	121.17	4	121.75	120.00	2	3,154	0.06%
2022/10/13	2	120.50	6	120.17	117.00	-4	3,177	-0.13%
2022/10/12	2	122.00	2	120.75	122.00	0	3,179	0.00%
2022/10/11	32.1	123.00	17	124.94	120.50	15.1	3,191	0.47%
2022/10/07	3	134.00	5	134.70	133.50	-2	3,167	-0.06%
2022/10/06	19	136.34	1	135.00	137.00	18	3,213	0.56%
2022/10/05	10	143.85	5	143.40	144.00	5	3,183	0.16%
2022/10/04	8	139.31	27	140.83	142.50	-19	3,175	-0.60%
2022/10/03	0	0.00	1	142.50	139.50	-1	3,163	-0.03%
2022/09/30	6	139.50	5	140.60	142.00	1	3,316	0.03%
2022/09/29	16	137.69	1	139.00	137.00	15	3,532	0.43%
2022/09/28	19.1	140.71	5	139.30	135.50	14.1	3,633	0.39%
2022/09/27	1	147.03	2	150.00	147.00	-1	3,643	-0.03%
2022/09/26	13	147.65	0	0.00	147.00	13	3,639	0.36%
2022/09/23	2	158.50	0	0.00	157.50	2	3,654	0.05%
2022/09/22	2	159.75	3	164.17	163.50	-1	3,656	-0.03%
2022/09/21	1	162.00	0	0.00	161.50	1	3,653	0.03%
2022/09/20	1	165.00	9	165.50	165.00	-8	3,622	-0.22%
2022/09/19	0	0.00	1	158.50	159.50	-1	3,574	-0.03%
2022/09/16	3	162.00	1	163.50	157.50	2	3,611	0.06%
2022/09/15	6	164.42	9	165.61	165.00	-3	3,628	-0.08%
2022/09/14	4	158.26	4	160.50	163.50	0	3,691	0.00%
2022/09/13	2	161.00	4	159.75	160.00	-2	3,693	-0.05%
2022/09/12	0	0.00	12.2	157.47	158.50	-12.2	3,738	-0.32%
2022/09/08	0	0.00	1.1	150.98	150.50	-1.1	3,846	-0.03%
2022/09/07	1	151.00	0	0.00	150.50	1	4,072	0.02%
2022/09/06	2	149.50	2.2	149.77	150.50	-0.1	4,284	0.00%
2022/09/05	13	153.62	5	152.90	151.50	8	4,407	0.18%
2022/09/02	1	157.00	23	155.15	157.00	-22	4,402	-0.50%
2022/09/01	4.1	149.87	2	150.50	150.50	2.1	4,398	0.05%
2022/08/31	0	155.00	0	0.00	155.00	0	4,450	0.00%
2022/08/29	9	150.72	3	153.00	151.50	6	4,491	0.13%
2022/08/26	5	157.00	6	159.83	157.00	-1	4,493	-0.02%
2022/08/25	7	157.07	3.2	157.96	156.50	3.9	4,566	0.08%
2022/08/24	1.1	154.23	0	0.00	155.00	1.1	4,639	0.02%
2022/08/23	15.1	154.33	4	154.00	154.00	11.1	4,664	0.24%
2022/08/22	9	159.89	16	161.41	159.00	-7	4,683	-0.15%
2022/08/19	7	160.86	3	160.00	159.00	4	4,722	0.08%
2022/08/18	10	156.15	5	156.90	158.50	5	4,719	0.11%
2022/08/17	4	158.63	8	157.81	155.00	-4	4,755	-0.08%
2022/08/16	1	157.00	4	156.50	157.00	-3	4,778	-0.06%
2022/08/15	4.1	157.28	8	159.44	157.00	-3.9	4,796	-0.08%
2022/08/12	4	154.13	3.1	157.37	155.00	0.9	4,886	0.02%
2022/08/11	10.2	155.48	9	155.44	154.00	1.2	5,019	0.02%
2022/08/10	14.1	162.50	1	163.50	159.00	13.1	5,053	0.26%
2022/08/09	0.1	167.50	3	166.33	167.00	-2.9	5,030	-0.06%
2022/08/08	8	166.50	4	167.63	169.00	4	4,993	0.08%
2022/08/05	8.2	162.83	19.2	162.51	164.00	-11	4,934	-0.22%
2022/08/04	17.3	156.12	9.1	154.37	154.00	8.2	4,813	0.17%
2022/08/03	13.3	163.88	3	162.67	165.00	10.3	4,682	0.22%
2022/08/02	3	168.83	1	170.50	170.50	2	4,617	0.04%
2022/08/01	5	175.10	5	174.60	175.00	0	4,601	0.00%
2022/07/29	3	176.00	2	173.75	176.50	1	4,597	0.02%
2022/07/28	10	173.75	15	171.23	172.00	-5	4,578	-0.11%
2022/07/27	2	177.00	6	173.83	177.50	-4	4,498	-0.09%
2022/07/26	2	173.25	2	172.50	172.00	0	4,465	0.00%
2022/07/25	3	176.67	3	177.67	176.00	0	4,468	0.00%
2022/07/22	4	171.75	2	174.50	174.00	2	4,426	0.05%
2022/07/21	1	176.50	9.2	174.53	177.00	-8.2	4,418	-0.19%
2022/07/20	1	171.50	3	171.00	170.50	-2	4,388	-0.05%
2022/07/19	1	168.50	1	170.00	170.50	0	4,395	0.00%
2022/07/18	1	167.00	2	169.75	171.50	-1	4,388	-0.02%
2022/07/15	9	166.39	9	166.44	168.00	0	4,345	0.00%
2022/07/14	4	164.38	8	163.44	168.00	-4	4,295	-0.09%
2022/07/13	0	0.00	1	157.00	155.50	-1	4,218	-0.02%
2022/07/12	2	152.25	2	152.50	152.50	0	4,206	0.00%
2022/07/11	2	155.00	2	156.00	158.00	0	4,189	0.00%
2022/07/08	21	153.95	22.1	155.53	157.00	-1	4,137	-0.02%
2022/07/07	14.1	139.15	21	143.79	150.00	-6.9	3,978	-0.17%
2022/07/06	15.3	139.83	32.1	141.57	137.50	-16.8	3,752	-0.45%
2022/07/05	5.1	151.10	5	153.90	152.50	0.1	3,691	0.00%
2022/07/04	12	152.92	3	154.33	156.50	9	3,646	0.25%
2022/07/01	7	152.64	13	156.62	150.50	-6	3,640	-0.16%
2022/06/30	32	162.97	0	0.00	159.00	32	3,598	0.89%
2022/06/29	2	169.00	0	169.50	168.50	2	3,581	0.06%
2022/06/28	1	170.50	0	0.00	169.00	1	3,563	0.03%
2022/06/27	4	174.63	1	176.00	174.50	3	3,570	0.08%
2022/06/24	7	173.21	4	176.63	170.00	3	3,556	0.08%
2022/06/23	1	178.00	2	176.25	178.00	-1	3,507	-0.03%
2022/06/22	6	179.83	13	175.50	175.50	-7	3,496	-0.20%
2022/06/21	2	178.25	2	177.75	181.00	0	3,453	0.00%
2022/06/20	4.1	175.77	9	176.06	173.50	-5	3,472	-0.14%
2022/06/17	10	174.65	11	172.82	177.50	-1	3,483	-0.03%
2022/06/16	29	181.48	8	177.06	169.00	21	3,422	0.61%
2022/06/15	13.2	188.30	9	187.33	184.50	4.2	3,200	0.13%
2022/06/14	17	188.12	19	188.21	194.50	-2	3,046	-0.07%
2022/06/13	7	177.93	7	178.00	178.00	0	2,941	0.00%
2022/06/10	3	176.00	71	179.37	179.50	-68	2,975	-2.29%
2022/06/09	8	177.00	6.3	178.49	179.50	1.7	2,972	0.06%
2022/06/08	3	186.17	0	0.00	185.00	3	2,907	0.10%
2022/06/07	1	185.50	2	186.50	187.50	-1	2,928	-0.03%
2022/06/06	1	184.00	4	187.13	185.00	-3	2,993	-0.10%
2022/06/02	4	188.63	9	188.11	187.50	-5	3,048	-0.16%
2022/06/01	6	189.33	3	190.50	190.00	3	3,040	0.10%
2022/05/31	5	182.80	0	0.00	184.50	5	3,011	0.17%
2022/05/30	4.3	183.58	2	185.50	186.00	2.3	3,048	0.08%
2022/05/27	3	176.83	7	179.72	176.00	-4	3,029	-0.13%
2022/05/26	5	176.50	1	175.00	178.00	4	3,010	0.13%
2022/05/25	3	176.33	2	181.01	180.00	1	3,117	0.03%
2022/05/24	58	183.03	8	177.63	175.00	50	3,202	1.56%
2022/05/23	5	185.10	5	184.00	183.50	0	3,211	0.00%
2022/05/20	11	188.01	10	189.05	189.50	1	3,211	0.03%
2022/05/19	31	180.16	14.1	182.15	185.00	16.9	3,114	0.54%
2022/05/18	4	178.13	6	176.60	176.50	-2	3,053	-0.07%
2022/05/17	2	166.00	2	167.25	168.50	0	3,055	0.00%
2022/05/16	5	156.10	13	156.92	157.00	-8	3,130	-0.26%
2022/05/13	5	150.51	3	151.50	152.00	2	3,231	0.06%
2022/05/12	5	160.10	6.3	157.26	154.00	-1.3	3,246	-0.04%
2022/05/11	2	161.00	2	161.75	163.50	0	3,267	0.00%
2022/05/10	3	158.50	1	159.00	161.00	2	3,310	0.06%
2022/05/09	1	162.00	0	0.00	161.50	1	3,402	0.03%
2022/05/06	2	162.25	1	164.00	164.00	1	3,482	0.03%
2022/05/05	2	170.00	1	170.50	170.50	1	3,647	0.03%
2022/05/04	1	166.00	1	167.00	165.50	0	3,743	0.00%
2022/04/29	1	167.00	1	170.50	167.00	0	3,782	0.00%
2022/04/28	3	162.17	1	161.50	163.00	2	3,806	0.05%
2022/04/27	3.1	160.92	3.1	160.76	163.00	0	3,816	0.00%
2022/04/26	2	159.25	0.3	162.27	160.00	1.8	3,819	0.05%
2022/04/25	12.2	165.10	2	162.00	162.00	10.2	3,880	0.26%
2022/04/22	3	172.83	3	173.50	174.50	0	3,882	0.00%
2022/04/21	3	178.83	4	176.50	176.50	-1	3,909	-0.03%
2022/04/20	1	178.00	1	180.00	177.00	0	3,940	0.00%
2022/04/19	4	181.13	1	183.50	179.00	3	3,972	0.08%
2022/04/18	2	182.50	1	184.00	182.50	1	4,035	0.02%
2022/04/15	5.1	177.50	3	179.83	177.50	2.1	4,090	0.05%
2022/04/14	1	184.00	0	186.00	185.00	1	4,246	0.02%
2022/04/13	3	184.67	1	184.50	184.00	2	4,326	0.05%
2022/04/12	2	187.49	2	186.50	188.00	0	4,313	0.00%
2022/04/11	9	186.33	33	186.48	186.50	-24	4,343	-0.55%
2022/04/08	1	195.00	2	199.00	198.00	-1	4,282	-0.02%
2022/04/07	4.3	197.35	4	200.13	194.50	0.3	4,267	0.01%
2022/04/06	8	202.63	1	201.50	203.00	7	4,265	0.16%
2022/04/01	5	206.50	10	208.50	207.00	-5	4,270	-0.12%
2022/03/31	0.1	207.00	5	205.00	205.00	-4.9	4,273	-0.12%
2022/03/30	9	209.56	6.1	207.30	206.50	2.9	4,280	0.07%
2022/03/29	1	205.50	1	207.50	207.50	0	4,268	0.00%
2022/03/28	3.1	203.07	1	204.00	204.00	2.1	4,287	0.05%
2022/03/25	1.1	205.03	1	206.00	205.50	0.1	4,312	0.00%
2022/03/24	12.1	204.96	3	208.17	209.00	9.1	4,278	0.21%
2022/03/23	0	207.20	18	211.72	214.00	-18	4,256	-0.42%
2022/03/22	19.1	200.25	6	202.75	199.50	13.1	4,211	0.31%
2022/03/21	39	206.86	6	206.42	206.50	33	4,149	0.80%
2022/03/18	0	0.00	3	219.00	219.50	-3	4,094	-0.07%
2022/03/17	9	218.50	9	219.61	220.00	0	4,092	0.00%
2022/03/16	3	213.67	6	212.66	215.00	-3	4,101	-0.07%
2022/03/15	17	209.99	5	205.50	203.50	12	4,103	0.29%
2022/03/14	10	218.90	11	219.45	222.00	-1	4,174	-0.02%
2022/03/11	6	215.50	8	216.38	216.00	-2	4,174	-0.05%
2022/03/10	5	218.90	7	220.29	219.50	-2	4,191	-0.05%
2022/03/09	12	216.83	8	216.31	215.00	4	4,158	0.10%
2022/03/08	14	214.82	7	221.71	210.50	7	4,101	0.17%
2022/03/07	3	223.31	23	224.26	218.50	-20	4,043	-0.49%
2022/03/04	14	235.93	11	237.77	232.00	3	4,012	0.08%
2022/03/03	32	239.33	10	240.20	239.50	22	3,991	0.55%
2022/03/02	10.1	246.30	9	245.89	246.50	1.1	3,922	0.03%
2022/03/01	8	251.50	7	252.50	251.50	1	3,885	0.03%
2022/02/25	17.1	259.20	25	259.88	255.50	-8	3,878	-0.21%
2022/02/24	7	253.64	11	254.78	253.50	-4	3,760	-0.11%
2022/02/23	3	248.50	22	250.00	252.00	-19	3,654	-0.52%
2022/02/22	8	240.00	5	238.10	238.00	3	3,603	0.08%
2022/02/21	7	244.21	1	249.94	243.00	6	3,561	0.17%
2022/02/18	4	247.00	16.2	250.23	250.00	-12.2	3,541	-0.34%
2022/02/17	7	245.29	9	247.42	243.00	-2	3,446	-0.06%
2022/02/16	9	241.56	11.1	242.33	242.50	-2.1	3,318	-0.06%
2022/02/15	7	238.50	34.3	240.28	240.00	-27.3	3,273	-0.83%
2022/02/14	3	230.00	6	230.33	231.00	-3	3,181	-0.09%
2022/02/11	7	230.36	3	230.67	229.50	4	3,140	0.13%
2022/02/10	8	229.75	6.1	229.50	230.00	1.9	3,109	0.06%
2022/02/09	21	234.90	2.1	236.05	236.50	18.9	3,063	0.62%
2022/02/08	12	234.17	10.3	233.21	237.00	1.8	2,958	0.06%
2022/02/07	11	229.05	14.1	230.60	232.50	-3.1	2,860	-0.11%
2022/01/26	12	213.63	30.2	216.74	218.00	-18.2	2,677	-0.68%
2022/01/25	14.1	203.59	3.1	206.40	202.50	11	2,573	0.43%
2022/01/24	7	209.00	6	210.92	209.50	1	2,556	0.04%
2022/01/21	33.1	213.57	4	215.13	209.00	29.1	2,534	1.15%
2022/01/20	1	218.00	4	220.63	221.00	-3	2,483	-0.12%
2022/01/19	4	222.25	2	220.00	220.00	2	2,465	0.08%
2022/01/18	8.1	221.80	5	220.80	224.00	3.1	2,425	0.13%
2022/01/17	2	222.75	4	223.25	224.00	-2	2,336	-0.09%
2022/01/14	4	215.50	17	215.29	219.50	-13	2,298	-0.57%
2022/01/13	4.1	217.34	2	218.00	217.00	2.1	2,261	0.09%
2022/01/12	7	217.07	5	219.70	220.50	2	2,222	0.09%
2022/01/11	8.2	217.39	12	217.67	217.00	-3.8	2,177	-0.17%
2022/01/10	8	216.06	6.3	218.69	224.00	1.7	2,102	0.08%
2022/01/07	13	212.38	10.1	214.40	219.50	3	2,018	0.15%
2022/01/06	2	211.00	12.1	209.80	212.50	-10.1	1,838	-0.55%
2022/01/05	3	200.67	3	203.50	202.50	0	1,742	0.00%
2022/01/04	5	208.10	6.1	205.29	205.00	-1.1	1,731	-0.06%
2021/12/30	3	202.00	0	0.00	202.00	3	1,674	0.18%
2021/12/29	3	197.67	2	200.99	202.00	1	1,675	0.06%
2021/12/28	2	199.25	0	0.00	198.00	2	1,663	0.12%
2021/12/27	5	205.40	5	204.50	202.00	0	1,654	0.00%
2021/12/24	3	205.00	2	204.00	202.50	1	1,648	0.06%
2021/12/23	0	0.00	2	204.50	203.00	-2	1,634	-0.12%
2021/12/22	6	201.58	7	203.00	203.50	-1	1,626	-0.06%
2021/12/21	10	196.00	5	199.20	200.50	5	1,607	0.31%
2021/12/20	1	192.00	1	194.50	193.00	0	1,593	0.00%
2021/12/17	3	193.83	1	196.00	193.00	2	1,626	0.12%
2021/12/16	2	198.25	0	0.00	200.50	2	1,595	0.13%
2021/12/15	5	197.00	1.3	198.41	196.50	3.7	1,567	0.24%
2021/12/14	1	198.00	4.1	200.35	197.00	-3.1	1,552	-0.20%
2021/12/13	1	196.49	1	197.50	196.00	0	1,510	0.00%
2021/12/10	11	197.09	3	202.67	194.50	8	1,499	0.53%
2021/12/09	1	202.00	2	202.25	202.50	-1	1,420	-0.07%
2021/12/08	1	207.85	16	204.72	203.00	-15	1,371	-1.09%
2021/12/07	3	195.50	2	194.50	194.50	1	1,239	0.08%
2021/12/06	0	0.00	4	194.63	193.50	-4	1,210	-0.33%
2021/12/03	1	189.50	2	190.00	189.50	-1	1,192	-0.08%
2021/12/02	3	193.17	4	191.00	189.50	-1	1,265	-0.08%
2021/12/01	5	191.40	6.4	192.45	193.00	-1.4	1,277	-0.11%
2021/11/30	3.4	191.76	6	191.67	191.50	-2.6	1,288	-0.21%
2021/11/29	3.2	177.23	5	184.20	188.50	-1.8	1,325	-0.14%
2021/11/26	3.3	183.80	6.1	183.25	180.00	-2.8	1,427	-0.19%
2021/11/25	2.1	187.50	4	187.13	187.00	-1.9	1,414	-0.14%
2021/11/24	3.3	184.41	8.1	188.01	184.50	-4.8	1,394	-0.35%
2021/11/23	2	183.75	4.2	184.64	185.00	-2.2	1,348	-0.16%
2021/11/22	4	179.13	7	183.36	186.00	-3	1,320	-0.23%
2021/11/19	7.1	179.94	4	182.13	178.00	3.1	1,289	0.24%
2021/11/18	5	178.30	2.1	176.95	176.00	2.9	1,274	0.23%
2021/11/17	2.1	177.26	3	177.17	179.00	-0.9	1,264	-0.07%
2021/11/16	3.5	174.64	5	175.30	173.00	-1.5	1,231	-0.12%
2021/11/15	3	170.33	4	171.63	169.00	-1	1,206	-0.08%
2021/11/12	6.1	173.32	9	176.06	171.00	-2.9	1,200	-0.24%
2021/11/11	2.2	162.74	7	169.14	168.00	-4.9	1,148	-0.42%
2021/11/10	0	162.08	2	161.25	162.50	-2	1,138	-0.17%
2021/11/08	3	159.34	4	159.50	157.50	-1	1,131	-0.09%
2021/11/05	0	0.00	1	160.00	161.50	-1	1,143	-0.09%
2021/11/04	2	162.25	2	161.00	161.00	0	1,157	0.00%
2021/11/03	1	160.00	2	160.50	160.00	-1	1,171	-0.09%
2021/11/02	3	163.00	3	159.00	158.50	0	1,175	0.00%
2021/11/01	3	163.33	1	164.00	163.50	2	1,201	0.17%
2021/10/29	2	159.00	2	160.00	159.50	0	1,230	0.00%
2021/10/28	2	159.25	3	158.67	158.50	-1	1,228	-0.08%
2021/10/27	2.3	158.50	1	158.00	158.50	1.3	1,225	0.10%
2021/10/26	2	160.50	3	161.00	158.50	-1	1,223	-0.08%
2021/10/25	2	162.75	2	162.00	161.50	0	1,219	0.00%
2021/10/22	1	163.50	1	163.00	163.00	0	1,231	0.00%
2021/10/21	3	163.00	3	160.50	160.50	0	1,232	0.00%
2021/10/20	0	0.00	1	161.50	160.50	-1	1,234	-0.08%
2021/10/18	1	159.00	0	0.00	159.50	1	1,283	0.08%
2021/10/15	0	0.00	2	160.25	159.50	-2	1,376	-0.15%
2021/10/14	1	156.50	1	160.50	156.50	0	1,392	0.00%
2021/10/12	2	158.50	1	158.50	158.00	1	1,407	0.07%
2021/10/08	2.1	162.73	2	161.75	162.00	0.1	1,414	0.00%
2021/10/07	2	160.00	3	160.83	161.00	-1	1,438	-0.07%
2021/10/06	3	158.00	1	159.50	156.00	2	1,462	0.14%
2021/10/05	1	153.50	1	152.00	158.50	0	1,498	0.00%
2021/10/04	4	159.13	3	155.71	155.00	1	1,506	0.07%
2021/10/01	1	162.50	1	164.00	161.00	0	1,533	0.00%
2021/09/30	1	166.00	1	165.50	165.50	0	1,566	0.00%
2021/09/29	2.1	164.39	2	164.00	164.50	0.1	1,579	0.01%
2021/09/28	5.1	167.14	3	168.33	166.00	2.1	1,604	0.13%
2021/09/27	3.1	171.50	3	171.83	172.00	0.1	1,612	0.01%
2021/09/24	4.1	176.02	7	177.14	177.00	-2.9	1,612	-0.18%
2021/09/23	1	172.00	5	170.70	170.00	-4	1,594	-0.25%
2021/09/22	2	166.25	5	165.30	166.50	-3	1,630	-0.18%
2021/09/17	2	166.25	6	165.42	168.00	-4	1,656	-0.24%
2021/09/16	3.1	161.51	2	162.00	162.00	1.1	1,703	0.06%
2021/09/15	4.1	163.40	1	166.50	164.00	3.1	1,726	0.18%
2021/09/14	1	169.00	2	169.75	168.50	-1	1,782	-0.06%
2021/09/13	0	0.00	1	168.50	169.00	-1	1,927	-0.05%
2021/09/10	1	168.00	1	166.50	168.00	0	2,124	0.00%
2021/09/09	1	164.50	0	0.00	164.50	1	2,289	0.04%
2021/09/08	11	161.45	17	160.06	158.00	-6	2,290	-0.26%
2021/09/07	8.3	169.47	6	169.58	164.50	2.3	2,274	0.10%
2021/09/06	7	185.86	2	183.50	181.50	5	2,207	0.23%
2021/09/03	9	187.78	6	188.83	187.00	3	2,160	0.14%
2021/09/02	15	187.57	12	188.04	189.00	3	2,132	0.14%
2021/09/01	16	180.03	8.1	186.31	186.50	7.9	2,037	0.39%
2021/08/31	0	0.00	2	171.75	172.50	-2	1,911	-0.10%
2021/08/30	1	168.00	1	169.00	169.00	0	1,951	0.00%
2021/08/27	2	168.75	2	171.50	167.00	0	1,970	0.00%
2021/08/26	5	171.90	5	169.90	169.00	0	1,981	0.00%
2021/08/25	4	174.48	3	173.67	173.00	1	2,010	0.05%
2021/08/24	4	162.63	12	165.58	176.50	-8	2,029	-0.39%
2021/08/23	2	158.25	1	160.50	161.00	1	2,084	0.05%
2021/08/20	2	156.00	2	157.00	156.00	0	2,098	0.00%
2021/08/19	0	0.00	1	160.00	156.00	-1	2,104	-0.05%
2021/08/18	4	154.13	5	155.90	157.00	-1	2,104	-0.05%
2021/08/17	5	153.10	4	153.88	151.00	1	2,123	0.05%
2021/08/16	4	155.50	0	0.00	152.00	4	2,122	0.19%
2021/08/13	5	163.00	1	162.50	161.00	4	2,140	0.19%
2021/08/11	8	167.31	2	168.75	167.00	6	2,169	0.28%
2021/08/10	4	174.25	3.1	173.86	173.00	0.9	2,186	0.04%
2021/08/09	5	182.30	6	179.50	179.00	-1	2,213	-0.05%
2021/08/06	2	185.75	1	186.50	187.00	1	2,238	0.04%
2021/08/05	9	191.83	5	191.20	188.50	4	2,269	0.18%
2021/08/04	1.1	190.91	21	187.14	190.00	-19.9	2,297	-0.87%
2021/08/03	3	183.17	3	182.00	182.00	0	2,311	0.00%
2021/07/30	1	180.00	0	0.00	178.50	1	2,366	0.04%
2021/07/29	1	180.00	2	180.25	180.50	-1	2,372	-0.04%
2021/07/28	6	178.58	14	178.36	179.50	-8	2,386	-0.34%
2021/07/27	6	184.75	5	189.00	184.00	1	2,423	0.04%
2021/07/26	7	186.79	0	0.00	188.00	7	2,448	0.29%
2021/07/23	1	186.50	3	189.83	186.50	-2	2,467	-0.08%
2021/07/22	1	186.50	3	184.00	186.00	-2	2,489	-0.08%
2021/07/21	14	185.18	3	186.50	184.00	11	2,490	0.44%
2021/07/20	5	181.29	7	180.14	180.00	-2	2,415	-0.08%
2021/07/19	2	181.00	1	182.00	180.50	1	2,425	0.04%
2021/07/16	5	184.70	5	183.50	183.50	0	2,470	0.00%
2021/07/15	2	183.25	2	185.00	183.50	0	2,480	0.00%
2021/07/14	4	183.63	6.1	183.72	184.00	-2.1	2,481	-0.08%
2021/07/13	0	184.50	0.1	185.00	179.00	-0.1	2,464	0.00%
2021/07/12	4.2	184.78	3	184.17	183.50	1.2	2,465	0.05%
2021/07/09	1.1	189.05	4	189.00	188.50	-3	2,444	-0.12%
2021/07/08	8.1	194.12	5	191.80	192.00	3.1	2,466	0.13%
2021/07/07	10	190.25	7	191.07	192.00	3	2,444	0.12%
2021/07/06	5	186.50	3	186.83	186.00	2	2,420	0.08%
2021/07/05	9	187.28	8	187.44	187.00	1	2,424	0.04%
2021/07/02	7	188.43	3	187.00	187.50	4	2,409	0.17%
2021/07/01	4	185.63	2	185.00	185.00	2	2,405	0.08%
2021/06/30	6	190.42	8	188.81	188.00	-2	2,400	-0.08%
2021/06/29	4	189.12	4.1	190.08	190.50	-0.1	2,391	0.00%
2021/06/28	7	191.57	12	191.92	192.00	-5	2,381	-0.21%
2021/06/25	9	195.44	8	195.75	196.00	1	2,385	0.04%
2021/06/24	2.1	200.69	4	197.75	199.50	-1.9	2,348	-0.08%
2021/06/23	12	198.42	4	196.63	198.00	8	2,334	0.34%
2021/06/22	32	205.37	28	206.88	199.50	4	2,278	0.18%
2021/06/21	26.1	197.80	28	200.98	206.00	-1.9	2,132	-0.09%
2021/06/18	23	190.65	20	192.18	195.00	3	1,939	0.15%
2021/06/17	2	177.50	2	173.50	177.50	0	1,780	0.00%
2021/06/16	6	177.00	3	174.00	174.00	3	1,777	0.17%
2021/06/15	0	0.00	4	177.00	178.50	-4	1,792	-0.22%
2021/06/10	1	174.00	1	175.00	175.00	0	1,808	0.00%
2021/06/09	0	0.00	1	172.00	172.50	-1	1,801	-0.06%
2021/06/08	3	175.00	1	174.50	174.50	2	1,808	0.11%
2021/06/07	7	175.50	2	176.75	176.50	5	1,802	0.28%
2021/06/04	4	170.75	3	170.00	170.00	1	1,767	0.06%
2021/06/03	4.1	171.22	26	169.90	170.50	-21.9	1,763	-1.24%
2021/06/02	6	171.58	8.1	171.07	170.00	-2.1	1,757	-0.12%
2021/06/01	4	176.25	4	176.13	175.50	0	1,730	0.00%
2021/05/31	8	176.69	6	177.67	177.00	2	1,687	0.12%
2021/05/28	4	162.75	8	163.19	167.00	-4	1,614	-0.25%
2021/05/27	2	160.00	2	161.00	160.50	0	1,620	0.00%
2021/05/26	6	161.08	1	160.00	160.00	5	1,747	0.29%
2021/05/25	1	160.50	2	160.00	161.00	-1	1,757	-0.06%
2021/05/21	4	153.75	5	158.00	158.50	-1	1,751	-0.06%
2021/05/20	10	150.20	2	148.00	148.00	8	1,744	0.46%
2021/05/19	3	151.17	2	151.75	152.00	1	1,774	0.06%
2021/05/18	5	140.00	7.1	144.35	149.50	-2.1	1,769	-0.12%
2021/05/17	20.1	139.13	5	135.40	136.00	15.1	1,767	0.85%
2021/05/14	9	152.11	6	150.33	149.50	3	1,764	0.17%
2021/05/13	13	147.92	9	149.50	154.00	4	1,764	0.23%
2021/05/12	14	149.07	11	148.68	146.00	3	1,744	0.17%
2021/05/11	7	155.57	6	156.25	152.00	1	1,704	0.06%
2021/05/10	5	168.80	9	170.33	167.50	-4	1,683	-0.24%
2021/05/07	5	179.20	5	179.60	179.00	0	1,682	0.00%
2021/05/06	2	172.75	3	172.67	172.50	-1	1,687	-0.06%
2021/05/05	2	170.25	4	174.63	171.00	-2	1,693	-0.12%
2021/05/04	8.1	169.43	7	166.93	170.50	1.1	1,708	0.06%
2021/05/03	6	176.57	3.1	179.68	175.50	2.9	1,712	0.17%
2021/04/29	11	182.86	2	183.50	183.00	9	1,737	0.52%
2021/04/28	2.1	183.99	4	184.38	181.50	-1.9	1,766	-0.11%
2021/04/27	7	188.00	1	189.50	188.00	6	1,839	0.33%
2021/04/26	4	191.88	28	192.96	191.50	-24	1,921	-1.25%
2021/04/23	4	194.25	2	192.75	194.50	2	1,980	0.10%
2021/04/22	13	192.58	4	193.50	190.00	9	2,091	0.43%
2021/04/21	7	200.29	6	200.58	200.00	1	2,256	0.04%
2021/04/20	6	204.33	2.1	202.90	203.00	3.9	2,459	0.16%
2021/04/16	4	202.88	5	204.10	203.00	-1	2,781	-0.04%
2021/04/15	1	206.00	6	205.50	205.00	-5	2,834	-0.18%
2021/04/14	1.1	205.55	3	210.67	208.00	-1.9	2,825	-0.07%
2021/04/13	2	212.00	1.1	213.54	212.00	1	2,825	0.03%
2021/04/12	1	215.00	1	215.00	212.50	0	2,861	0.00%
2021/04/09	1	217.50	0	0.00	214.00	1	2,856	0.04%
2021/04/08	1	216.50	6	216.50	215.50	-5	2,848	-0.18%
2021/04/07	3	213.67	1	214.00	213.50	2	2,843	0.07%
2021/04/06	5.2	214.85	10	216.15	214.00	-4.9	2,837	-0.17%
2021/04/01	3.1	217.03	2	217.25	216.50	1.1	2,836	0.04%
2021/03/31	4.3	220.44	4	219.50	220.00	0.3	2,835	0.01%
2021/03/30	4.1	218.05	6	217.33	220.00	-1.9	2,823	-0.07%
2021/03/29	1	214.50	1	213.00	214.50	0	2,805	0.00%
2021/03/26	1	212.00	5	213.00	213.50	-4	2,806	-0.14%
2021/03/25	2	212.75	4	213.50	212.50	-2	2,807	-0.07%
2021/03/24	1	213.50	1	213.50	213.50	0	2,811	0.00%
2021/03/23	5	213.90	6	214.92	213.00	-1	2,819	-0.04%
2021/03/22	2	213.25	0	0.00	213.00	2	2,831	0.07%
2021/03/19	2	214.00	4	213.75	214.50	-2	2,836	-0.07%
2021/03/18	2	215.25	1	217.00	213.50	1	2,849	0.04%
2021/03/17	4	216.00	2	214.75	217.00	2	2,897	0.07%
2021/03/16	0	213.00	1	212.50	212.50	-1	2,902	-0.03%
2021/03/15	2	212.75	4	213.00	213.50	-2	2,956	-0.07%
2021/03/12	1	212.50	0	0.00	212.50	1	2,979	0.03%
2021/03/11	1	214.50	1	216.00	214.00	0	3,013	0.00%
2021/03/10	1	211.00	4	211.50	211.00	-3	3,087	-0.10%
2021/03/09	4.2	213.86	4	213.38	211.50	0.2	3,193	0.01%
2021/03/08	4	217.38	2	218.00	215.50	2	3,289	0.06%
2021/03/04	1	220.00	0	0.00	218.00	1	3,315	0.03%
2021/03/03	6	221.17	8	220.75	222.00	-2	3,326	-0.06%
2021/03/02	10	224.45	2	224.00	218.50	8	3,350	0.24%
2021/02/26	10.1	226.34	8.1	224.38	220.50	2	3,384	0.06%
2021/02/25	1	216.50	1	219.50	216.00	0	3,304	0.00%
2021/02/24	0	0.00	3	218.00	217.00	-3	3,335	-0.09%
2021/02/23	0	222.50	0	0.00	219.50	0	3,365	0.00%
2021/02/22	3	225.67	2	224.75	223.00	1	3,382	0.03%
2021/02/19	3.2	225.94	2	227.00	226.50	1.2	3,438	0.03%
2021/02/18	2	221.50	1	223.00	221.50	1	3,597	0.03%
2021/02/17	4	221.00	3	220.50	220.50	1	3,687	0.03%
2021/02/05	2	217.00	6	217.58	216.50	-4	3,886	-0.10%
2021/02/04	7	213.29	9	214.56	214.50	-2	4,296	-0.05%
2021/02/03	17	210.09	11	210.05	210.00	6	4,359	0.14%
2021/02/02	1	209.00	3	208.83	209.00	-2	4,399	-0.05%
2021/02/01	6	207.17	6	208.17	208.50	0	4,431	0.00%
2021/01/29	7.1	213.38	4	213.63	212.00	3.1	4,472	0.07%
2021/01/28	11	216.45	1	216.50	215.00	10	4,518	0.22%
2021/01/27	2	217.75	0	0.00	217.50	2	4,549	0.04%
2021/01/26	7	217.57	9	221.94	219.00	-2	4,553	-0.04%
2021/01/25	5	221.00	0	223.50	222.00	5	4,537	0.11%
2021/01/22	6.1	223.07	10	224.55	222.00	-3.9	4,495	-0.09%
2021/01/21	5.1	229.32	3	229.67	226.50	2.1	4,463	0.05%
2021/01/20	20	231.88	16	234.19	224.00	4	4,410	0.09%
2021/01/19	26	243.77	14	241.57	238.50	12	4,296	0.28%
2021/01/18	10	243.30	14	244.82	245.00	-4	4,223	-0.09%
2021/01/15	9	242.17	19	246.05	244.50	-10	4,180	-0.24%
2021/01/14	10.1	248.20	34	247.68	245.00	-23.9	4,081	-0.59%
2021/01/13	18.1	240.25	28.8	240.32	239.50	-10.7	3,891	-0.27%
2021/01/12	20.1	235.08	32.3	234.36	231.00	-12.2	3,687	-0.33%
2021/01/11	7.1	223.66	8	225.31	225.50	-0.9	3,420	-0.03%
2021/01/08	6.1	220.24	30	222.45	224.50	-23.9	3,392	-0.70%
2021/01/07	0	0.00	1	216.50	215.50	-1	3,320	-0.03%
2021/01/06	4	216.25	1	221.00	214.00	3	3,323	0.09%
2021/01/05	6.2	220.83	11	220.50	221.50	-4.8	3,301	-0.15%
2021/01/04	2	215.75	0	0.00	215.50	2	3,269	0.06%
2020/12/31	4	214.75	7	214.43	214.00	-3	3,307	-0.09%
2020/12/30	7	213.43	6	214.17	217.00	1	3,328	0.03%
2020/12/29	5	211.80	3	212.33	211.50	2	3,352	0.06%
2020/12/28	7	213.21	3	214.17	213.00	4	3,395	0.12%
2020/12/25	1	214.50	2	215.25	215.50	-1	3,431	-0.03%
2020/12/24	2	216.00	4	216.63	215.00	-2	3,533	-0.06%
2020/12/23	1	210.00	1	210.00	210.50	0	3,557	0.00%
2020/12/22	4	214.38	0	0.00	210.50	4	3,583	0.11%
2020/12/21	3	215.17	3	214.67	215.00	0	3,605	0.00%
2020/12/18	4	218.75	1	219.50	217.00	3	3,617	0.08%
2020/12/17	2	220.25	0	0.00	218.50	2	3,640	0.05%
2020/12/16	1	221.00	1	221.50	220.00	0	3,662	0.00%
2020/12/15	6	215.92	1	218.50	214.50	5	3,734	0.13%
2020/12/11	9.4	214.07	3	208.67	214.00	6.4	3,934	0.16%
2020/12/10	5.1	221.11	6	221.75	219.00	-0.9	3,905	-0.02%
2020/12/09	12	227.88	3	228.50	226.50	9	3,898	0.23%
2020/12/08	13	224.38	5	224.50	224.50	8	3,860	0.21%
2020/12/07	10.1	221.39	5	219.30	224.50	5.1	3,870	0.13%
2020/12/04	17.3	220.34	5	220.40	219.00	12.3	3,839	0.32%
2020/12/03	13.1	221.77	2	223.00	220.50	11.1	3,792	0.29%
2020/12/02	20.2	228.76	2	233.50	228.00	18.2	3,719	0.49%
2020/12/01	5	234.60	6	233.75	236.00	-1	3,639	-0.03%
2020/11/30	10	235.55	0	0.00	233.00	10	3,670	0.27%
2020/11/27	1	236.00	5	234.40	236.00	-4	3,674	-0.11%
2020/11/26	2	232.75	4	234.25	233.50	-2	3,680	-0.05%
2020/11/25	8	236.00	2	240.75	235.00	6	3,667	0.16%
2020/11/24	7	239.64	7	242.00	238.00	0	3,642	0.00%
2020/11/23	7	236.64	4	236.75	236.00	3	3,627	0.08%
2020/11/20	3	238.33	8	237.50	239.00	-5	3,630	-0.14%
2020/11/19	14	240.14	5	238.60	241.00	9	3,659	0.25%
2020/11/18	5	241.70	2	243.75	239.50	3	3,668	0.08%
2020/11/17	60	243.64	29	247.09	239.00	31	3,729	0.83%
2020/11/16	7	258.21	17.2	258.35	258.50	-10.2	3,746	-0.27%
2020/11/13	18	257.69	8	259.75	257.50	10	3,881	0.26%
2020/11/12	36.1	255.42	70.1	257.49	265.00	-34	3,776	-0.90%
2020/11/11	8	239.63	27	240.59	241.00	-19	3,377	-0.56%
2020/11/10	15	236.27	5	235.90	235.00	10	3,318	0.30%
2020/11/09	7.1	236.77	13	236.81	239.00	-5.9	3,346	-0.18%
2020/11/06	4	234.88	85	233.16	233.50	-81	3,353	-2.42%
2020/11/05	14	230.00	101	229.46	228.50	-87	3,354	-2.59%	大賣/
2020/11/04	11	227.23	19	229.61	234.50	-8	3,369	-0.24%
2020/11/03	3	221.33	6	222.00	222.50	-3	3,392	-0.09%
2020/11/02	2	216.50	1	220.00	216.50	1	3,504	0.03%
2020/10/30	2	220.00	3	219.83	219.00	-1	3,570	-0.03%
2020/10/29	10	220.15	5	217.40	220.50	5	3,657	0.14%
2020/10/28	8	218.06	2	219.75	218.00	6	3,748	0.16%
2020/10/27	3	219.83	4	218.88	220.50	-1	3,943	-0.03%
2020/10/26	11.1	221.36	4	221.88	218.50	7.1	4,062	0.17%
2020/10/23	6	221.17	4	218.88	224.50	2	4,149	0.05%
2020/10/22	7	215.50	9	216.33	215.00	-2	4,275	-0.05%
2020/10/21	4	219.88	2	219.50	219.00	2	4,290	0.05%
2020/10/20	3	222.83	2	223.50	221.50	1	4,343	0.02%
2020/10/19	1	222.50	11	224.73	225.50	-10	4,427	-0.23%
2020/10/16	8	225.38	5	226.90	224.00	3	4,601	0.07%
2020/10/15	2	231.00	8	230.69	229.50	-6	4,778	-0.13%
2020/10/14	0	0.00	1	231.50	231.00	-1	4,922	-0.02%
2020/10/13	4	233.00	3	232.00	234.00	1	5,091	0.02%
2020/10/12	5	232.60	4	233.75	232.00	1	5,466	0.02%
2020/10/08	18	239.22	7	236.36	234.50	11	5,903	0.19%
2020/10/07	7	235.86	6	237.33	239.50	1	5,933	0.02%
2020/10/06	6	237.33	8	238.69	237.00	-2	6,008	-0.03%
2020/10/05	15	237.03	14	239.36	238.00	1	6,051	0.02%
2020/09/30	5	237.50	10	237.35	239.50	-5	6,127	-0.08%
2020/09/29	15	236.30	11	234.32	235.50	4	6,227	0.06%
2020/09/28	4	229.13	7	230.00	231.50	-3	6,200	-0.05%
2020/09/25	10	223.20	6	225.67	220.00	4	6,280	0.06%
2020/09/24	5	228.80	4	231.75	227.00	1	6,313	0.02%
2020/09/23	5	235.30	4	234.88	237.00	1	6,327	0.02%
2020/09/22	1	232.50	2	230.25	232.50	-1	6,368	-0.02%
2020/09/21	7	236.07	2	237.00	233.50	5	6,367	0.08%
2020/09/18	5	239.60	8	240.38	240.50	-3	6,349	-0.05%
2020/09/17	8	240.94	9	241.50	237.00	-1	6,278	-0.02%
2020/09/16	3	230.50	7	232.93	233.00	-4	6,139	-0.07%
2020/09/15	4	226.13	10	229.00	226.00	-6	6,115	-0.10%
2020/09/14	3	220.50	3	220.00	222.00	0	6,158	0.00%
2020/09/11	6	222.25	2	220.00	221.00	4	6,149	0.07%
2020/09/10	7	224.21	10	222.40	225.00	-3	6,144	-0.05%
2020/09/09	4	218.25	3	218.83	221.00	1	6,140	0.02%
2020/09/08	12	216.29	22	216.70	222.00	-10	6,146	-0.16%
2020/09/07	47	222.11	4	224.00	219.50	43	6,150	0.70%
2020/09/04	19	230.92	6	231.00	231.50	13	6,146	0.21%
2020/09/03	6	230.17	13	229.69	231.50	-7	6,173	-0.11%
2020/09/02	4	226.25	3	224.83	226.00	1	6,194	0.02%
2020/09/01	28	218.36	1	222.50	224.00	27	6,200	0.44%
2020/08/31	2	223.00	11	221.27	222.00	-9	6,297	-0.14%
2020/08/28	2	222.25	1	223.50	221.00	1	6,386	0.02%
2020/08/27	1	222.50	2	225.75	227.00	-1	6,405	-0.02%
2020/08/26	9	226.56	6	226.00	224.00	3	6,493	0.05%
2020/08/25	5	223.00	9.1	228.19	229.00	-4.1	6,512	-0.06%
2020/08/24	6	218.83	9	218.89	220.50	-3	6,608	-0.05%
2020/08/21	26	219.71	8	221.06	218.50	18	6,592	0.27%
2020/08/20	36	233.45	13	229.35	223.00	23	6,486	0.36%
2020/08/19	30	245.23	24	244.60	247.00	6	6,343	0.09%
2020/08/18	17	237.94	11	238.09	237.00	6	6,144	0.10%
2020/08/17	1	232.98	17	232.18	232.50	-16	6,041	-0.26%
2020/08/14	5	227.50	23	227.09	231.00	-18	6,013	-0.30%
2020/08/13	18	230.72	1.3	225.31	223.00	16.7	5,984	0.28%
2020/08/12	3	224.00	2	226.00	227.00	1	5,925	0.02%
2020/08/11	6	226.83	2	226.00	226.00	4	5,896	0.07%
2020/08/10	11	229.68	8	229.94	232.50	3	5,870	0.05%
2020/08/07	5	236.90	3.3	235.34	233.50	1.7	5,825	0.03%
2020/08/06	13.1	237.11	13	239.04	237.00	0.1	5,762	0.00%
2020/08/05	11	228.27	14	229.14	232.00	-3	5,665	-0.05%
2020/08/04	8	224.06	12	227.83	224.00	-4	5,613	-0.07%
2020/08/03	13	229.65	6	230.16	228.50	7	5,612	0.12%
2020/07/31	15	226.50	9	225.94	228.50	6	5,569	0.11%
2020/07/30	29	220.90	18	220.83	220.00	11	5,426	0.20%
2020/07/29	3	214.33	12	216.08	220.00	-9	5,335	-0.17%
2020/07/28	36.3	214.13	16	216.53	208.00	20.3	5,253	0.39%
2020/07/27	10	211.70	12	211.08	212.00	-2	5,149	-0.04%
2020/07/24	12	212.88	9	210.22	209.50	3	5,155	0.06%
2020/07/23	19	218.32	7	217.29	216.50	12	5,260	0.23%
2020/07/22	18	218.61	14	217.36	220.00	4	5,212	0.08%
2020/07/21	45	212.97	25	214.06	209.00	20	5,075	0.39%
2020/07/20	10	207.00	45	206.96	210.00	-35	5,046	-0.69%
2020/07/17	53	204.98	26	202.46	201.00	27	5,141	0.53%
2020/07/16	47	203.97	50	206.31	210.50	-3	5,181	-0.06%
2020/07/15	6	196.17	45	198.52	202.00	-39	4,955	-0.79%
2020/07/14	10	187.50	14	188.21	185.00	-4	4,583	-0.09%
2020/07/13	16	182.81	10	183.20	183.00	6	4,563	0.13%
2020/07/10	11	182.09	13	182.00	179.50	-2	4,561	-0.04%
2020/07/09	14	193.96	6	194.00	188.50	8	4,556	0.18%
2020/07/08	9	191.89	16	191.06	194.00	-7	4,572	-0.15%
2020/07/07	6	186.08	14	185.29	183.50	-8	4,544	-0.18%
2020/07/06	11	185.55	12	186.17	188.50	-1	4,521	-0.02%
2020/07/03	4	178.13	11	179.86	180.00	-7	4,487	-0.16%
2020/07/02	5	177.80	5	177.70	177.50	0	4,530	0.00%
2020/07/01	3	176.17	8	176.44	176.50	-5	4,604	-0.11%
2020/06/30	8	171.31	9	171.11	171.50	-1	4,592	-0.02%
2020/06/29	0	0.00	1	170.00	168.00	-1	4,642	-0.02%
2020/06/24	13	169.38	12	171.17	169.50	1	4,730	0.02%
2020/06/23	2	170.25	4	171.88	168.50	-2	4,859	-0.04%
2020/06/22	6	170.58	4	171.25	170.50	2	4,956	0.04%
2020/06/19	4	171.88	12	171.13	170.00	-8	5,052	-0.16%
2020/06/18	4	168.38	1	167.50	167.50	3	5,061	0.06%
2020/06/17	2	169.25	0	0.00	169.00	2	5,116	0.04%
2020/06/16	0	0.00	4	167.75	171.00	-4	5,262	-0.08%
2020/06/15	5	166.50	1	168.00	163.00	4	5,671	0.07%
2020/06/12	9	164.50	2	161.00	167.00	7	5,858	0.12%
2020/06/11	10	167.55	6	166.33	163.50	4	5,958	0.07%
2020/06/10	16	169.50	13	170.15	168.50	3	6,021	0.05%
2020/06/09	10	172.90	13	170.38	169.50	-3	6,053	-0.05%
2020/06/08	1	178.00	4	176.25	176.50	-3	6,113	-0.05%
2020/06/05	5	177.70	9	179.06	176.50	-4	6,156	-0.06%
2020/06/04	5	175.50	10	176.45	177.50	-5	6,113	-0.08%
2020/06/03	5	174.50	15	174.33	175.00	-10	6,062	-0.16%
2020/06/02	12	172.96	17	173.38	171.00	-5	6,042	-0.08%
2020/06/01	4	170.75	9	172.39	170.00	-5	5,995	-0.08%
2020/05/29	13	169.96	32	168.34	169.50	-19	5,956	-0.32%
2020/05/28	8	163.88	8	164.50	163.50	0	5,838	0.00%
2020/05/27	9.1	163.51	9	165.33	163.00	0.1	5,864	0.00%
2020/05/26	8	164.00	10	164.95	163.00	-2	5,957	-0.03%
2020/05/25	6	156.58	12	156.08	160.00	-6	6,058	-0.10%
2020/05/22	7	161.86	2	162.75	160.00	5	6,072	0.08%
2020/05/21	1	165.00	0	0.00	164.50	1	6,079	0.02%
2020/05/20	2	164.75	6	165.08	163.50	-4	6,087	-0.07%
2020/05/19	3	164.67	9	165.06	165.50	-6	6,115	-0.10%
2020/05/18	4	160.38	16	161.75	162.50	-12	6,124	-0.20%
2020/05/15	14	161.11	6	161.58	161.50	8	6,127	0.13%
2020/05/14	12	162.67	18.2	166.10	161.50	-6.2	6,121	-0.10%
2020/05/13	17	167.94	3	168.00	168.00	14	6,139	0.23%
2020/05/12	5	171.10	2	171.00	168.50	3	6,282	0.05%
2020/05/11	1	171.00	0	0.00	170.00	1	6,317	0.02%
2020/05/08	18	173.17	16	173.88	169.00	2	6,359	0.03%
2020/05/07	8.2	172.18	30	170.52	173.00	-21.9	6,334	-0.34%
2020/05/06	21	167.07	10	168.15	166.00	11	6,326	0.17%
2020/05/05	23	172.11	72	170.63	170.00	-49	6,383	-0.77%
2020/05/04	18	172.17	3	169.50	171.50	15	6,417	0.23%
2020/04/30	37	173.84	8	174.25	174.00	29	6,425	0.45%
2020/04/29	7	173.07	8	172.00	173.50	-1	6,475	-0.02%
2020/04/28	32	174.55	25	174.78	170.50	7	6,479	0.11%
2020/04/27	5	163.80	6	164.58	166.00	-1	6,401	-0.02%
2020/04/24	18	164.25	5	164.80	163.00	13	6,388	0.20%
2020/04/23	17	167.47	25	167.44	165.50	-8	6,360	-0.13%
2020/04/22	31	161.81	47	160.61	164.50	-16	6,212	-0.26%
2020/04/21	53	159.19	31	159.42	157.00	22	6,001	0.37%
2020/04/20	19	152.26	39	151.50	159.00	-20	5,806	-0.34%
2020/04/17	27	149.04	24	151.54	147.00	3	5,694	0.05%
2020/04/16	6	148.75	0	0.00	149.50	6	5,674	0.11%
2020/04/15	32	149.05	22	149.98	148.00	10	5,672	0.18%
2020/04/14	23	148.20	13	147.42	149.00	10	5,670	0.18%
2020/04/13	30	147.83	28	147.41	146.00	2	5,770	0.03%
2020/04/10	67	145.10	67	144.39	144.50	0	5,727	0.00%
2020/04/09	14	143.25	11	142.41	141.00	3	5,751	0.05%
2020/04/08	30	145.88	28	145.43	144.00	2	5,771	0.03%
2020/04/07	31	143.11	26	144.13	143.50	5	5,717	0.09%
2020/04/06	14	136.18	31	136.47	137.00	-17	5,643	-0.30%
2020/04/01	11	127.23	11	127.73	129.00	0	5,598	0.00%
2020/03/31	42	128.00	18	127.69	127.50	24	5,685	0.42%
2020/03/30	8	121.06	11	123.18	127.00	-3	5,640	-0.05%
2020/03/27	24	129.00	15	129.27	123.00	9	5,589	0.16%
2020/03/26	26	122.37	24	120.46	127.00	2	5,515	0.04%
2020/03/25	18	121.36	19	121.58	119.50	-1	5,458	-0.02%
2020/03/24	13	115.54	10	115.90	117.00	3	5,387	0.06%
2020/03/23	11	109.68	22	109.34	109.00	-11	5,444	-0.20%
2020/03/20	15	114.97	35	114.04	116.00	-20	5,501	-0.36%
2020/03/19	64	109.60	43	108.47	107.50	21	5,547	0.38%
2020/03/18	30	111.83	23	111.50	111.50	7	5,185	0.14%
2020/03/17	26	112.37	34	112.37	106.00	-8	5,038	-0.16%
2020/03/16	20	127.33	19	125.24	116.00	1	4,957	0.02%
2020/03/13	4	128.50	3	126.50	128.50	1	4,906	0.02%
2020/03/12	28	142.88	24	144.79	140.00	4	4,898	0.08%
2020/03/11	17	163.50	5	160.20	155.50	12	4,899	0.24%
2020/03/10	27	161.50	22	162.50	165.00	5	4,982	0.10%
2020/03/09	6	162.33	8	161.88	158.00	-2	5,005	-0.04%
2020/03/06	5	165.90	10	165.60	167.00	-5	4,995	-0.10%
2020/03/05	12	167.04	23	167.74	165.00	-11	5,045	-0.22%
2020/03/04	4	162.00	10	163.65	162.50	-6	5,050	-0.12%
2020/03/03	7	167.14	6	166.08	163.00	1	5,092	0.02%
2020/03/02	15	162.47	11	160.45	163.50	4	5,100	0.08%
2020/02/27	36	169.14	27	169.80	161.00	9	5,127	0.18%
2020/02/26	16	171.19	25	171.44	170.00	-9	5,109	-0.18%
2020/02/25	20	165.38	8	164.88	166.00	12	4,995	0.24%
2020/02/24	6	162.33	5	162.70	163.00	1	5,012	0.02%
2020/02/21	4.1	168.21	8	168.31	166.00	-3.9	5,116	-0.08%
2020/02/20	4	169.88	8	170.06	168.50	-4	5,118	-0.08%
2020/02/19	3	168.67	4	168.50	168.00	-1	5,104	-0.02%
2020/02/18	7	168.50	4	168.25	167.00	3	5,138	0.06%
2020/02/17	4	167.63	3	167.83	167.00	1	5,183	0.02%
2020/02/14	6	170.50	14	169.89	171.00	-8	5,180	-0.15%
2020/02/13	26	173.96	6	173.58	170.00	20	5,186	0.39%
2020/02/12	3	166.00	4	166.25	167.00	-1	5,107	-0.02%
2020/02/11	7	163.57	19	163.03	163.00	-12	5,288	-0.23%
2020/02/10	12	159.17	4	157.00	158.00	8	5,394	0.15%
2020/02/07	8	164.13	13	165.38	162.00	-5	5,412	-0.09%
2020/02/06	4	163.25	12	163.63	171.00	-8	5,407	-0.15%
2020/02/05	9	159.89	11	162.59	157.00	-2	5,341	-0.04%
2020/02/04	3	163.67	5	162.60	165.50	-2	5,361	-0.04%
2020/02/03	15	155.20	13	155.15	159.50	2	5,383	0.04%
2020/01/31	24	165.23	17	166.09	164.00	7	5,326	0.13%
2020/01/30	16	169.31	30	168.32	167.50	-14	5,382	-0.26%
2020/01/20	6	186.92	2	186.75	186.00	4	5,355	0.07%
2020/01/17	5	189.20	2	190.00	187.50	3	5,451	0.06%
2020/01/15	7	191.50	2	192.50	190.00	5	5,500	0.09%
2020/01/14	3	191.50	5	191.90	193.50	-2	5,559	-0.04%
2020/01/13	7	191.50	7	191.64	190.00	0	5,582	0.00%
2020/01/10	16	186.78	15	187.03	186.50	1	5,655	0.02%
2020/01/09	5	190.60	12	190.08	191.00	-7	5,661	-0.12%
2020/01/08	11	187.32	6	186.75	189.50	5	5,692	0.09%
2020/01/07	41	191.90	52	192.00	189.50	-11	5,659	-0.19%
2020/01/06	28	200.34	7	200.00	199.00	21	5,636	0.37%
2020/01/03	37	211.59	7	210.93	206.50	30	5,744	0.52%
2020/01/02	35	220.50	23	222.48	218.00	12	5,813	0.21%
2019/12/31	21.1	218.27	7	220.57	220.00	14.1	5,899	0.24%
2019/12/30	12	219.00	28	220.25	218.00	-16	6,017	-0.27%
2019/12/27	19	221.82	18	222.25	220.50	1	6,181	0.02%
2019/12/26	21	221.76	14	221.82	222.00	7	6,139	0.11%
2019/12/25	14	216.21	9	216.39	216.00	5	6,040	0.08%
2019/12/24	26	212.23	9	210.83	216.00	17	6,104	0.28%
2019/12/23	20	214.08	19	213.92	212.00	1	6,089	0.02%
2019/12/20	21	212.29	10	213.55	211.00	11	6,089	0.18%
2019/12/19	2	216.75	10	217.35	216.50	-8	6,080	-0.13%
2019/12/18	31	220.94	9	222.94	216.50	22	6,119	0.36%
2019/12/17	16	223.91	27	225.24	221.00	-11	6,172	-0.18%
2019/12/16	29	224.48	27	225.15	223.50	2	6,119	0.03%
2019/12/13	9	216.56	11	217.73	218.00	-2	6,007	-0.03%
2019/12/12	9	216.56	9	216.89	212.50	0	6,080	0.00%
2019/12/11	13	217.23	10	218.60	216.00	3	6,123	0.05%
2019/12/10	15	223.13	15	223.70	222.00	0	6,155	0.00%
2019/12/09	18	224.67	15	225.37	222.50	3	6,253	0.05%
2019/12/06	18	223.42	63	224.28	226.50	-45	6,237	-0.72%
2019/12/05	19	217.89	41	219.20	221.00	-22	6,225	-0.35%
2019/12/04	8	210.00	10	209.50	209.00	-2	6,184	-0.03%
2019/12/03	7	206.86	10	206.65	207.50	-3	6,167	-0.05%
2019/12/02	15	203.60	14	204.11	209.00	1	6,284	0.02%
2019/11/29	9	205.67	5	209.50	202.00	4	6,424	0.06%
2019/11/28	11	203.05	15	205.57	209.00	-4	6,570	-0.06%
2019/11/27	3	206.17	2	209.00	203.50	1	6,841	0.01%
2019/11/26	7	208.29	4	207.38	207.50	3	6,897	0.04%
2019/11/25	12	209.58	7	209.86	208.50	5	6,866	0.07%
2019/11/22	11	204.73	8	205.06	205.50	3	6,814	0.04%
2019/11/21	7	198.58	25	201.72	204.50	-18	6,875	-0.26%
2019/11/20	30	191.93	8	193.25	199.00	22	6,941	0.32%
2019/11/19	1	202.50	1	202.00	201.00	0	6,928	0.00%
2019/11/18	3	203.83	12	202.21	203.00	-9	7,015	-0.13%
2019/11/15	5	203.40	11	203.73	204.00	-6	7,113	-0.08%
2019/11/14	17	205.41	7	201.57	201.00	10	7,137	0.14%
2019/11/13	2	208.75	0	0.00	209.00	2	7,162	0.03%
2019/11/12	5	207.70	21	206.21	209.50	-16	7,289	-0.22%
2019/11/11	20	204.33	12.9	205.55	202.00	7.1	7,393	0.10%
2019/11/08	51	207.53	46	211.17	206.00	5	7,418	0.07%
2019/11/07	94	220.82	16	220.50	212.00	78	7,355	1.06%
2019/11/06	6	231.67	4.1	229.89	228.50	1.9	7,517	0.03%
2019/11/05	7	231.29	6	231.58	232.50	1	7,706	0.01%
2019/11/04	7	232.36	8	233.31	228.00	-1	7,810	-0.01%
2019/11/01	15	230.70	16	227.00	234.00	-1	7,884	-0.01%
2019/10/31	5	229.40	5	231.60	230.00	0	8,049	0.00%
2019/10/30	1	230.50	39	234.05	234.50	-38	8,305	-0.46%
2019/10/29	55	226.25	9	234.06	232.00	46	8,357	0.55%
2019/10/28	10	231.95	9	233.67	235.00	1	8,382	0.01%
2019/10/25	33	236.73	5	235.90	228.50	28	8,368	0.33%
2019/10/24	15.1	231.35	5	232.40	233.00	10.1	8,304	0.12%
2019/10/23	4	235.63	2	235.50	233.00	2	8,366	0.02%
2019/10/22	3	238.33	6	238.92	236.00	-3	8,487	-0.04%
2019/10/21	5	236.90	6	238.83	240.00	-1	8,603	-0.01%
2019/10/18	7	234.43	14	236.43	237.00	-7	8,639	-0.08%
2019/10/17	1	227.50	33	230.53	232.50	-32	8,586	-0.37%
2019/10/16	11	228.86	10	229.80	224.50	1	8,638	0.01%
2019/10/15	5	227.80	21	230.29	227.50	-16	8,682	-0.18%
2019/10/14	21	233.43	50	235.46	232.00	-29	8,694	-0.33%
2019/10/09	36	226.88	34	227.29	230.00	2	8,630	0.02%
2019/10/08	29	224.57	149	225.29	225.00	-120	8,513	-1.41%	大賣/鉅額交易
2019/10/07	4	216.00	9	218.67	223.00	-5	8,392	-0.06%
2019/10/04	46	204.41	46	204.72	203.00	0	8,353	0.00%
2019/10/03	23	194.59	35	198.16	203.00	-12	8,377	-0.14%
2019/10/02	12	190.04	13	189.81	190.50	-1	8,250	-0.01%
2019/10/01	19	189.11	8	188.50	188.00	11	8,320	0.13%
2019/09/27	15	184.97	15	188.03	191.00	0	8,379	0.00%
2019/09/26	11	186.64	10	185.50	186.00	1	8,397	0.01%
2019/09/25	11	188.68	9	188.50	186.50	2	8,506	0.02%
2019/09/24	5	194.70	5	195.00	192.00	0	8,577	0.00%
2019/09/23	9.2	194.35	7	195.57	197.50	2.2	8,589	0.03%
2019/09/20	11	191.23	30	192.47	194.50	-19	8,594	-0.22%
2019/09/19	5	182.20	12	183.92	184.50	-7	8,532	-0.08%
2019/09/18	8	179.25	16	180.38	181.50	-8	8,604	-0.09%
2019/09/17	20.4	176.12	19	176.79	179.50	1.4	8,627	0.02%
2019/09/16	17.2	178.27	23	177.87	178.50	-5.8	8,687	-0.07%
2019/09/12	16	176.75	18	176.25	175.00	-2	8,840	-0.02%
2019/09/11	17	174.24	14	174.14	177.00	3	8,948	0.03%
2019/09/10	12	175.71	11	175.50	174.50	1	8,868	0.01%
2019/09/09	14	178.11	9	180.00	175.00	5	8,864	0.06%
2019/09/06	15.1	180.78	21	181.19	183.00	-5.9	8,850	-0.07%
2019/09/05	24	178.27	15	178.27	178.50	9	8,834	0.10%
2019/09/04	14	174.04	14	172.39	177.00	0	8,880	0.00%
2019/09/03	27	174.57	14	174.29	171.00	13	9,037	0.14%
2019/09/02	44	178.32	23	178.59	177.50	21	9,008	0.23%
2019/08/30	41	194.20	23	198.72	186.50	18	8,942	0.20%
2019/08/29	15	196.20	22	197.14	200.00	-7	8,767	-0.08%
2019/08/28	16	191.72	3	192.17	193.00	13	8,742	0.15%
2019/08/27	9	191.78	5	193.00	191.00	4	8,761	0.05%
2019/08/26	106	190.73	8	193.50	190.00	98	8,862	1.11%	大買/
2019/08/23	23	197.78	27	198.56	199.50	-4	8,898	-0.04%
2019/08/22	10	195.05	1	196.00	192.00	9	8,925	0.10%
2019/08/21	2	192.50	50	193.39	198.50	-48	8,958	-0.54%
2019/08/20	13	195.00	5	195.30	193.00	8	8,926	0.09%
2019/08/19	4	195.75	5	196.20	197.50	-1	8,944	-0.01%
2019/08/16	6	192.25	6	192.75	194.00	0	8,950	0.00%
2019/08/15	114	186.17	5	188.00	194.00	109	9,051	1.20%	大買/鉅額交易
2019/08/14	40	196.88	30	192.73	190.50	10	9,023	0.11%
2019/08/13	15	192.70	19	193.13	195.50	-4	8,983	-0.04%
2019/08/12	35	196.24	33	195.02	191.50	2	8,997	0.02%
2019/08/08	40	189.79	177	192.20	194.00	-137	8,968	-1.53%	大賣/鉅額交易
2019/08/07	36	184.71	37	186.34	187.00	-1	8,739	-0.01%
2019/08/06	10	170.55	9	173.22	182.00	1	8,587	0.01%
2019/08/05	6	171.83	10	171.40	171.00	-4	8,553	-0.05%
2019/08/02	30	170.98	27	171.41	174.00	3	8,632	0.03%
2019/08/01	22	167.98	44	166.59	169.50	-22	8,477	-0.26%
2019/07/31	11	157.91	16	155.81	160.00	-5	8,235	-0.06%
2019/07/30	40	153.78	10	152.55	153.00	30	8,228	0.36%
2019/07/29	2	160.50	6	160.42	158.00	-4	8,139	-0.05%
2019/07/26	15	159.57	16	159.28	158.50	-1	8,187	-0.01%
2019/07/25	16	158.66	5	159.30	158.50	11	8,283	0.13%
2019/07/24	8	159.63	20	160.68	161.50	-12	8,391	-0.14%
2019/07/23	20	158.10	22	156.45	154.50	-2	8,339	-0.02%
2019/07/22	21	151.79	12	152.71	155.00	9	8,213	0.11%
2019/07/19	24	148.46	8	149.56	148.00	16	8,282	0.19%
2019/07/18	8	145.38	5	146.50	147.50	3	8,415	0.04%
2019/07/17	14	149.64	7	149.29	148.50	7	8,506	0.08%
2019/07/16	80	156.08	3	156.50	155.00	77	8,453	0.91%
2019/07/15	8	153.19	15	154.67	156.50	-7	8,561	-0.08%
2019/07/12	29	152.55	30	152.20	151.50	-1	8,686	-0.01%
2019/07/11	13	153.46	12	152.75	154.00	1	8,894	0.01%
2019/07/10	23	149.04	26	149.85	151.00	-3	8,937	-0.03%
2019/07/09	32	147.61	10	146.65	145.50	22	9,036	0.24%
2019/07/08	8	153.00	7	152.07	152.50	1	8,942	0.01%
2019/07/05	18	154.11	13	153.65	153.00	5	8,920	0.06%
2019/07/04	8	150.31	5	151.00	150.00	3	8,965	0.03%
2019/07/03	12	154.25	10	153.35	150.00	2	8,930	0.02%
2019/07/02	12	159.33	15	157.10	154.00	-3	8,990	-0.03%
2019/07/01	6	155.42	19	157.47	158.50	-13	8,937	-0.15%
2019/06/28	7	145.79	6	145.17	146.00	1	8,891	0.01%
2019/06/27	17	145.44	9	146.17	144.50	8	8,886	0.09%
2019/06/26	2	141.00	6	142.25	146.00	-4	8,799	-0.05%
2019/06/25	9	144.89	4	143.38	141.00	5	8,689	0.06%
2019/06/24	11	142.50	23	142.65	143.00	-12	8,623	-0.14%
2019/06/21	12	146.63	27	144.61	142.50	-15	8,543	-0.18%
2019/06/20	21	151.00	119	153.21	150.00	-98	8,369	-1.17%	大賣/
2019/06/19	9	146.06	18	147.97	149.50	-9	8,212	-0.11%
2019/06/18	2	142.75	2	141.25	140.50	0	8,088	0.00%
2019/06/17	1	139.00	11	140.50	143.50	-10	8,155	-0.12%
2019/06/14	14	141.18	10	141.80	139.00	4	8,305	0.05%
2019/06/13	44	142.89	63	141.10	143.00	-19	8,291	-0.23%
2019/06/12	6	138.08	8	138.50	141.50	-2	8,332	-0.02%
2019/06/11	20	137.48	28	137.75	138.00	-8	8,263	-0.10%
2019/06/10	7	131.50	29	133.74	135.50	-22	8,066	-0.27%
2019/06/06	14	121.04	18	120.69	123.50	-4	7,947	-0.05%
2019/06/05	35	117.37	39	118.68	118.50	-4	7,835	-0.05%
2019/06/04	15	113.80	4	115.13	113.00	11	7,825	0.14%
2019/06/03	11	116.45	9	115.50	117.50	2	7,893	0.03%
2019/05/31	2	113.00	5	117.00	118.50	-3	8,076	-0.04%
2019/05/30	13	114.04	5	112.90	114.00	8	7,921	0.10%
2019/05/29	28	113.91	16	113.75	113.00	12	7,778	0.15%
2019/05/28	9	122.72	1	120.50	120.50	8	7,623	0.10%
2019/05/27	2	126.25	2	126.25	125.50	0	7,481	0.00%
2019/05/24	12	128.75	11	128.09	126.00	1	7,403	0.01%
2019/05/23	6	125.17	5	127.20	129.00	1	7,273	0.01%
2019/05/22	31	127.73	8	128.56	127.00	23	7,184	0.32%
2019/05/21	3	122.00	2	123.25	126.50	1	6,990	0.01%
2019/05/20	15	117.30	1	117.50	119.00	14	6,858	0.20%
2019/05/17	68	120.40	7	122.79	119.50	61	6,752	0.90%
2019/05/16	15	123.87	7	124.79	122.00	8	6,750	0.12%
2019/05/15	9	121.78	2	121.50	122.50	7	6,704	0.10%
2019/05/14	4	116.13	5	115.50	120.00	-1	6,677	-0.01%
2019/05/13	5	118.00	1	118.00	118.00	4	6,673	0.06%
2019/05/10	3	126.67	4	125.13	122.00	-1	6,624	-0.02%
2019/05/09	4	129.50	1	129.50	130.00	3	6,448	0.05%
2019/05/08	3	135.83	3	135.17	135.50	0	6,383	0.00%
2019/05/07	2	138.75	5	139.80	138.50	-3	6,326	-0.05%
2019/05/06	3	136.50	5	136.60	135.50	-2	6,261	-0.03%
2019/05/03	4	141.25	4	139.88	140.50	0	6,235	0.00%
2019/05/02	0	0.00	1	141.00	142.00	-1	6,146	-0.02%
2019/04/30	8	135.13	12	136.63	137.50	-4	5,999	-0.07%
2019/04/29	8	129.31	11	129.32	129.00	-3	5,790	-0.05%
2019/04/26	1	129.00	2	131.75	133.00	-1	5,694	-0.02%
2019/04/25	11	129.91	11	128.86	132.00	0	5,743	0.00%
2019/04/24	14	134.89	17	136.76	135.50	-3	5,787	-0.05%
2019/04/23	19	136.71	4	135.00	133.00	15	5,782	0.26%
2019/04/22	4	148.88	8	147.31	146.50	-4	5,788	-0.07%
2019/04/19	11	155.45	7	155.29	152.00	4	6,021	0.07%
2019/04/18	14	156.04	13	154.04	154.00	1	6,015	0.02%
2019/04/17	19	149.87	18	151.33	151.00	1	5,960	0.02%
2019/04/16	11	143.95	7	144.14	144.50	4	5,900	0.07%
2019/04/15	9	141.17	18	140.08	145.50	-9	5,854	-0.15%
2019/04/12	7	132.93	13	135.77	132.50	-6	5,685	-0.11%
2019/04/11	5	132.90	7	132.36	132.50	-2	5,646	-0.04%
2019/04/10	19	134.71	18	133.64	132.50	1	5,636	0.02%
2019/04/09	7	140.93	4	140.75	141.00	3	5,546	0.05%
2019/04/08	9	141.94	24	141.69	140.00	-15	5,565	-0.27%
2019/04/03	16	135.22	3	136.50	134.00	13	5,473	0.24%
2019/04/02	5	133.30	11	134.09	133.00	-6	5,568	-0.11%
2019/04/01	10	129.45	12	130.58	130.00	-2	5,604	-0.04%
2019/03/29	3	120.00	1	120.50	124.50	2	5,569	0.04%
2019/03/28	4	124.63	1	122.50	122.50	3	5,642	0.05%
2019/03/27	10	127.70	4	126.88	128.00	6	5,664	0.11%
2019/03/26	3	128.00	7	128.79	128.00	-4	5,626	-0.07%
2019/03/25	3	126.17	0	0.00	126.50	3	5,644	0.05%
2019/03/22	23	127.02	15	126.93	127.00	8	5,721	0.14%
2019/03/21	3	129.00	2	131.00	131.00	1	5,653	0.02%
2019/03/20	12	130.67	24	128.23	130.00	-12	5,634	-0.21%
2019/03/19	11	126.41	50	129.55	125.50	-39	5,605	-0.70%
2019/03/18	7	120.64	6	121.75	120.00	1	5,529	0.02%
2019/03/15	20	119.60	7	120.86	122.00	13	5,472	0.24%
2019/03/14	7	118.29	1	119.00	116.50	6	5,369	0.11%
2019/03/13	33	115.05	4	114.50	117.00	29	5,378	0.54%
2019/03/12	8	118.63	21	118.52	119.00	-13	5,301	-0.25%
2019/03/11	2	116.00	5	114.80	117.00	-3	5,286	-0.06%
2019/03/08	4	116.00	3	115.67	114.00	1	5,304	0.02%
2019/03/07	21	116.52	6	114.92	112.50	15	5,166	0.29%
2019/03/06	7	122.93	11	125.95	125.00	-4	5,039	-0.08%
2019/02/27	2	120.50	1	117.00	120.00	1	4,916	0.02%
2019/02/26	2	128.50	0	0.00	123.50	2	4,922	0.04%
2019/02/20	0	0.00	2	122.00	120.50	-2	5,055	-0.04%
2019/02/19	0	0.00	8	120.38	120.00	-8	5,264	-0.15%
2019/02/18	2	122.00	0	0.00	122.00	2	5,350	0.04%
2019/02/15	5	123.90	1	120.50	119.50	4	5,358	0.07%
2019/02/14	7	130.00	5	128.90	128.00	2	5,272	0.04%
2019/02/13	9	136.22	2	136.25	137.00	7	5,180	0.14%
2019/02/12	7	136.14	33	136.76	140.00	-26	5,117	-0.51%
2019/02/11	2	129.75	178	130.53	133.50	-176	5,046	-3.49%	大賣/鉅額交易
2019/01/30	0	0.00	2	120.50	121.50	-2	5,011	-0.04%
2019/01/29	5	118.10	1	116.50	117.50	4	5,040	0.08%
2019/01/28	1	123.00	2	122.50	123.50	-1	5,086	-0.02%
2019/01/25	1	121.00	3	120.00	120.00	-2	5,125	-0.04%
2019/01/24	2	115.00	3	113.83	118.00	-1	5,159	-0.02%
2019/01/23	16	112.66	4	110.63	112.50	12	5,202	0.23%
2019/01/22	6	110.25	1	109.50	109.50	5	5,200	0.10%
2019/01/21	5	111.50	0	0.00	111.50	5	5,191	0.10%
2019/01/17	6	115.83	6	116.58	115.50	0	5,171	0.00%
2019/01/16	8	117.69	1	119.50	118.00	7	5,042	0.14%
2019/01/15	5	120.00	12	122.25	124.00	-7	4,860	-0.14%
2019/01/14	18	121.36	18	121.25	121.50	0	4,675	0.00%
2019/01/11	15	120.37	53	118.33	122.50	-38	4,468	-0.85%
2019/01/10	15	112.13	4	111.13	111.50	11	4,187	0.26%
2019/01/09	6	108.83	18	111.08	115.00	-12	4,011	-0.30%
2019/01/08	9	106.72	19	105.92	108.50	-10	3,857	-0.26%
2019/01/07	7	99.69	1	100.50	100.50	6	3,620	0.17%
2019/01/04	5	96.66	15	95.36	97.90	-10	3,556	-0.28%
2019/01/03	1	96.40	0	0.00	98.50	1	3,532	0.03%
2019/01/02	6	97.62	1	97.60	97.90	5	3,507	0.14%
2018/12/28	1	94.60	0	0.00	97.90	1	3,463	0.03%
2018/12/27	1	93.90	1	94.70	95.30	0	3,423	0.00%
2018/12/26	8	95.29	4	95.15	91.80	4	3,355	0.12%
2018/12/25	22	98.85	17	97.47	95.90	5	3,296	0.15%
2018/12/24	4	96.83	4.1	97.74	99.10	-0.1	3,239	0.00%
2018/12/22	1	93.30	6.1	92.90	93.00	-5.1	3,128	-0.16%
2018/12/21	9	92.50	51.2	91.42	93.30	-42.2	3,095	-1.36%
2018/12/20	4	88.63	3	86.27	89.80	1	3,007	0.03%
2018/12/19	2	91.90	8	91.93	91.20	-6	2,965	-0.20%
2018/12/18	0	0.00	3	92.60	93.00	-3	2,915	-0.10%
2018/12/17	5	92.20	5	91.50	92.50	0	2,849	0.00%
2018/12/14	4	89.10	4	88.15	89.20	0	2,733	0.00%
2018/12/13	5	90.24	11	89.42	88.60	-6	2,698	-0.22%
2018/12/12	4	89.10	1	88.80	90.00	3	2,640	0.11%
2018/12/11	3	87.07	1	86.80	86.80	2	2,536	0.08%
2018/12/10	5	83.00	7	82.97	83.10	-2	2,414	-0.08%
2018/12/07	2	83.20	6	82.62	82.40	-4	2,408	-0.17%
2018/12/06	35	82.49	1	80.00	80.40	34	2,398	1.42%
2018/12/05	27	80.78	11	83.13	83.10	16	2,374	0.67%
2018/12/04	98	81.69	1	81.50	82.50	97	2,335	4.15%
2018/12/03	82	79.85	3	81.00	80.90	79	2,280	3.46%
2018/11/30	0	0.00	53	76.20	76.90	-53	2,210	-2.40%
2018/11/29	0	0.00	153	77.94	75.50	-153	2,204	-6.94%	大賣/鉅額交易
2018/11/27	2	74.85	3.1	76.53	77.50	-1.1	2,157	-0.05%
2018/11/26	1	77.20	3.1	77.60	75.70	-2.1	2,126	-0.10%
2018/11/22	1	75.40	1	75.10	75.00	0	2,031	0.00%
2018/11/21	0	0.00	9	74.90	75.00	-9	1,991	-0.45%
2018/11/20	27	74.78	25	74.46	74.10	2	1,956	0.10%
2018/11/19	10	75.80	5	74.64	76.80	5	1,927	0.26%
2018/11/16	3	74.50	13	76.17	76.50	-10	1,897	-0.53%
2018/11/15	2	70.60	3	70.53	70.60	-1	1,680	-0.06%
2018/11/14	26	64.22	8	64.28	64.20	18	1,598	1.13%
2018/11/13	10	64.84	19	64.59	65.50	-9	1,584	-0.57%
2018/11/12	1	63.80	2	63.40	63.50	-1	1,551	-0.06%
2018/11/09	2	63.80	1	64.00	64.50	1	1,561	0.06%
2018/11/08	12	65.03	6	65.27	65.30	6	1,558	0.39%
2018/11/07	0	0.00	46	65.70	66.00	-46	1,517	-3.03%
2018/11/06	10	64.64	13	64.27	63.50	-3	1,508	-0.20%
2018/11/05	13	64.61	6	64.73	65.30	7	1,455	0.48%
2018/11/02	9	62.34	5	61.78	62.90	4	1,374	0.29%
2018/11/01	10	61.79	5	61.42	60.30	5	1,324	0.38%
2018/10/31	5	59.66	5	58.86	60.10	0	1,269	0.00%
2018/10/30	4	54.15	7	54.99	55.20	-3	1,198	-0.25%
2018/10/26	3	53.17	0	0.00	52.30	3	1,175	0.26%
2018/10/24	3	53.07	4	53.00	53.20	-1	1,165	-0.09%
2018/10/23	12	53.52	2	55.30	53.50	10	1,164	0.86%
2018/10/22	23	53.81	1	54.00	54.40	22	1,149	1.91%
2018/10/19	1	51.30	0	0.00	52.20	1	1,138	0.09%
2018/10/18	7	51.24	2	50.90	52.50	5	1,137	0.44%
2018/10/17	0	0.00	2	49.40	49.15	-2	1,107	-0.18%
2018/10/16	0	0.00	5	48.08	48.40	-5	1,114	-0.45%
2018/10/15	1	48.15	3	48.87	48.15	-2	1,131	-0.18%
2018/10/12	2	46.83	1	46.90	48.10	1	1,135	0.09%
2018/10/11	5	46.07	0	0.00	45.75	5	1,127	0.44%
2018/10/09	7	51.90	0	0.00	50.80	7	1,105	0.63%
2018/10/08	6	55.05	2	55.65	54.40	4	1,098	0.36%
2018/10/05	51	55.63	1	55.90	55.40	50	1,098	4.55%
2018/10/04	52	57.02	2	57.25	57.00	50	1,086	4.60%
2018/10/03	1	56.90	1	56.70	56.90	0	1,067	0.00%
2018/10/02	60	58.34	1	58.80	58.30	59	1,039	5.68%
2018/10/01	4	52.15	2	53.40	55.50	2	909	0.22%
2018/09/27	0	0.00	4	50.30	50.20	-4	884	-0.45%
2018/09/26	1	47.30	0	0.00	49.80	1	880	0.11%
2018/09/20	1	47.80	0	0.00	47.00	1	877	0.11%
2018/09/18	1	47.40	0	0.00	47.50	1	877	0.11%
2018/09/14	5	48.35	0	0.00	48.25	5	874	0.57%
2018/09/13	0	0.00	1	47.25	47.00	-1	860	-0.12%
2018/09/12	1	50.00	0	0.00	49.00	1	839	0.12%
2018/09/11	5	51.70	23	53.33	52.20	-18	811	-2.22%
2018/09/07	2	60.60	0	0.00	60.50	2	756	0.26%
2018/09/05	0	0.00	2	63.75	63.90	-2	771	-0.26%
2018/09/04	2	61.10	0	0.00	61.50	2	768	0.26%
2018/09/03	2	60.40	0	0.00	59.90	2	775	0.26%
2018/08/24	3	59.97	0	0.00	59.90	3	904	0.33%
2018/08/23	2	59.00	2	59.05	60.20	0	909	0.00%
2018/08/20	2	61.20	0	0.00	61.40	2	865	0.23%
2018/08/17	1	64.60	0	0.00	64.20	1	852	0.12%
2018/08/16	2	61.25	0	0.00	65.00	2	843	0.24%
2018/08/15	1	61.80	1	62.00	61.80	0	813	0.00%
2018/08/14	1	64.00	0	0.00	64.50	1	799	0.13%
2018/08/13	2	64.85	0	0.00	63.40	2	796	0.25%
2018/08/07	1	69.80	0	0.00	69.90	1	758	0.13%
2018/08/02	1	70.70	0	0.00	70.60	1	815	0.12%
2018/07/27	1	71.80	0	0.00	72.00	1	803	0.12%
2018/07/19	0	0.00	1	74.00	72.30	-1	857	-0.12%
2018/07/17	2	74.50	0	0.00	73.80	2	882	0.23%
2018/07/16	2	74.45	1	72.80	74.70	1	875	0.11%
2018/07/13	0	0.00	2	73.50	73.10	-2	862	-0.23%
2018/07/06	1	69.20	1	69.90	69.70	0	893	0.00%
2018/07/05	2	70.00	0	0.00	70.10	2	904	0.22%
2018/07/04	1	70.40	0	0.00	69.60	1	907	0.11%
2018/07/03	1	69.60	0	0.00	69.60	1	910	0.11%
2018/07/02	1	71.40	1	71.20	71.00	0	911	0.00%
2018/06/28	1	70.80	0	0.00	70.20	1	911	0.11%
2018/06/21	1	72.00	0	0.00	71.10	1	994	0.10%
2018/06/13	1	71.00	0	0.00	70.10	1	1,053	0.09%
2018/06/12	0	0.00	1	70.50	70.10	-1	1,104	-0.09%
2018/06/07	0	0.00	1	77.00	73.80	-1	1,183	-0.08%
2018/06/05	5	71.80	0	0.00	71.00	5	1,146	0.44%
2018/06/04	0	0.00	6	70.43	71.00	-6	1,178	-0.51%
2018/06/01	0	0.00	1	68.60	69.10	-1	1,199	-0.08%
2018/05/31	1	68.50	0	0.00	67.50	1	1,229	0.08%
2018/05/28	2	67.80	2	67.90	67.60	0	1,323	0.00%
2018/05/22	1	69.30	1	68.30	68.00	0	1,757	0.00%
2018/05/17	5	66.00	0	0.00	66.20	5	1,929	0.26%
2018/05/16	0	0.00	2	65.50	66.40	-2	1,981	-0.10%
2018/05/10	1	68.10	0	0.00	68.00	1	2,126	0.05%
2018/05/04	1	64.50	0	0.00	64.50	1	2,404	0.04%
2018/05/03	1	64.00	0	0.00	64.50	1	2,562	0.04%
2018/04/30	1	61.80	0	0.00	62.30	1	2,799	0.04%
2018/04/27	3	62.80	12	62.37	63.00	-9	2,894	-0.31%
2018/04/26	5	67.10	0	0.00	65.20	5	2,902	0.17%
2018/04/24	8	66.96	0	0.00	66.20	8	2,943	0.27%
2018/04/23	3	70.70	0	0.00	69.80	3	2,926	0.10%
2018/04/20	3	72.67	0	0.00	72.50	3	2,926	0.10%
2018/04/19	2	72.45	0	0.00	73.50	2	2,937	0.07%
2018/04/18	2	73.25	0	0.00	72.40	2	2,944	0.07%
2018/04/11	0	0.00	2	74.30	75.50	-2	3,090	-0.06%
2018/03/28	2	76.70	0	0.00	76.50	2	3,096	0.06%
2018/03/27	1	76.50	0	0.00	77.00	1	3,092	0.03%
2018/03/26	2	76.75	0	0.00	76.60	2	3,103	0.06%
2018/03/23	1	78.80	0	0.00	78.60	1	3,085	0.03%
2018/03/21	1	80.60	0	0.00	80.50	1	3,060	0.03%
2018/03/20	1	81.10	4	80.98	80.80	-3	3,049	-0.10%
2018/03/19	0	0.00	1	81.80	81.80	-1	3,042	-0.03%
2018/03/16	3	79.80	2	80.00	81.10	1	3,012	0.03%
2018/03/15	1	77.80	3	78.03	77.80	-2	2,959	-0.07%
2018/03/14	3	78.13	1	77.70	78.10	2	2,953	0.07%
2018/03/13	1	80.70	0	0.00	80.40	1	2,881	0.03%
2018/03/12	1	79.80	2	80.10	80.00	-1	2,881	-0.03%
2018/03/09	5	79.24	0	0.00	79.90	5	2,869	0.17%
2018/03/08	10	80.81	2	81.10	80.70	8	2,816	0.28%
2018/03/07	7	82.53	6	81.13	80.50	1	2,775	0.04%
2018/03/06	5	83.62	2	83.10	83.10	3	2,740	0.11%
2018/03/05	5	84.00	1	83.00	82.50	4	2,704	0.15%
2018/03/02	3	83.13	3	82.90	83.20	0	2,685	0.00%
2018/03/01	1	85.30	10	84.10	84.30	-9	2,662	-0.34%
2018/02/27	1	83.80	2	84.55	83.60	-1	2,631	-0.04%
2018/02/26	17	84.92	14	85.26	85.10	3	2,579	0.12%
2018/02/23	17	89.62	46	93.37	86.30	-29	2,473	-1.17%
2018/02/22	3	90.87	8	91.03	91.30	-5	2,288	-0.22%
2018/02/21	4	91.13	54	91.10	91.80	-50	2,250	-2.22%
2018/02/12	2	87.25	6	87.63	86.00	-4	2,149	-0.19%
2018/02/09	3	87.40	2	87.40	86.80	1	2,134	0.05%
2018/02/08	0	0.00	5	86.20	87.00	-5	2,098	-0.24%
2018/02/07	51	86.30	22	86.43	85.50	29	2,067	1.40%
2018/02/06	21	83.40	0	0.00	82.70	21	2,019	1.04%
2018/02/05	16	86.17	16	87.41	88.80	0	1,960	0.00%
2018/02/02	4	90.13	0	0.00	89.90	4	1,941	0.21%
2018/02/01	21	93.48	6	91.73	91.20	15	1,917	0.78%
2018/01/31	4	91.68	17	89.26	92.40	-13	1,860	-0.70%
2018/01/30	10	88.86	88	89.83	88.80	-78	1,762	-4.43%
2018/01/29	1	90.10	38	90.51	91.00	-37	1,746	-2.12%
2018/01/26	23	89.23	6	90.52	89.00	17	1,681	1.01%
2018/01/25	58	87.94	60.1	88.22	87.70	-2.1	1,540	-0.14%
2018/01/24	12	85.10	2	85.70	85.10	10	1,383	0.72%
2018/01/23	42	84.37	37	84.60	84.40	5	1,327	0.38%
2018/01/22	4	80.90	3	82.40	82.00	1	1,257	0.08%
2018/01/19	17	80.78	0	0.00	80.30	17	1,263	1.35%
2018/01/18	28	80.91	16	81.49	80.70	12	1,259	0.95%
2018/01/17	9	79.41	22	79.75	79.40	-13	1,225	-1.06%
2018/01/16	0	0.00	20	78.40	78.70	-20	1,218	-1.64%
2018/01/15	1	77.30	3	77.87	77.30	-2	1,217	-0.16%
2018/01/12	8	79.10	1.1	79.06	78.70	6.9	1,220	0.57%
2018/01/11	36.1	80.13	29	81.08	80.20	7.1	1,213	0.58%
2018/01/10	5	79.92	0	0.00	79.70	5	1,205	0.41%
2018/01/09	5	80.20	0	0.00	80.20	5	1,192	0.42%
2018/01/08	14	80.16	1	80.00	80.00	13	1,175	1.11%
2018/01/05	3	79.83	41	80.29	80.80	-38	1,143	-3.32%
2018/01/04	1.1	78.59	0	0.00	78.50	1.1	1,089	0.10%

雙鴻財報／第3季每股賺4.43元前三季 EPS 達16.05元UDN聯合新聞網－15天前

雙鴻

散熱模組廠雙鴻（3324）7日公告財報，第3季每股純益4.43元，較第2季每股純益7.24元、去年同期每股純益5.71元......詳全文

雙鴻財報／第3季每股賺4.43元前三季EPS達16.05元UDN聯合新聞網－15天前

雙鴻

散熱模組廠雙鴻（3324）7日公告財報，第3季每股純益4.43元，較第2季每股純益7.24元、去年同期每股純益5.71元......詳全文

〈焦點股〉黃仁勳AI需求強勁說散熱雙雄奇鋐、雙鴻股價同歡Anue鉅亨－2024/09/12

...詳全文

雙鴻

券商分點績效/獲利分析

富邦-板橋券商分點個股進出
富邦-板橋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

雙鴻

券商分點績效/獲利分析

富邦-板橋 券商分點個股進出 富邦-板橋 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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析