聯詠 (3034)-元大-永春券商分點個股進出

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

聯詠

(3034)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

聯詠 (3034)籌碼相關－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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	3	484.84	1	486.50	480.00	2	2,962	0.07%
2024/11/21	2	483.25	2	488.00	483.50	0	2,929	0.00%
2024/11/20	4.2	484.31	3	488.00	481.00	1.2	2,890	0.04%
2024/11/19	0.1	491.02	0	0.00	485.50	0.1	2,840	0.00%
2024/11/18	0	496.50	3.3	491.85	491.50	-3.2	2,803	-0.12%
2024/11/15	1	486.56	2	490.99	484.50	-1	2,758	-0.04%
2024/11/14	2	483.24	0	0.00	478.50	2	2,768	0.07%
2024/11/13	1.1	487.96	1	492.50	491.00	0.1	2,718	0.00%
2024/11/12	5.5	485.80	1	490.00	481.50	4.5	2,707	0.17%
2024/11/11	1.3	487.64	2.3	495.56	496.00	-1	2,674	-0.04%
2024/11/08	3	490.00	1	490.00	488.50	2	2,685	0.07%
2024/11/07	1	489.56	7	491.14	495.00	-6	2,741	-0.22%
2024/11/06	1	497.00	1	495.50	495.50	0	2,727	0.00%
2024/11/05	1.4	488.43	0	0.00	489.50	1.4	2,844	0.05%
2024/11/04	1.1	493.21	0	495.00	492.50	1.1	2,937	0.04%
2024/11/01	0.1	499.46	0	0.00	501.00	0.1	3,032	0.00%
2024/10/30	1	507.98	1	502.00	503.00	0	3,049	0.00%
2024/10/29	1	501.01	3	507.00	504.00	-2	3,076	-0.06%
2024/10/25	0.1	516.00	0	0.00	514.00	0.1	3,146	0.00%
2024/10/24	0	0.00	4	517.00	517.00	-4	3,177	-0.13%
2024/10/23	2	519.01	2.4	520.00	518.00	-0.4	3,231	-0.01%
2024/10/22	1	519.10	2	525.00	525.00	-1	3,251	-0.03%
2024/10/21	1	533.00	5.1	529.95	533.00	-4.1	3,291	-0.12%
2024/10/17	1	522.00	1	523.01	523.00	0	3,356	0.00%
2024/10/16	0	0.00	1.1	521.05	521.00	-1.1	3,387	-0.03%
2024/10/15	1	515.04	0.1	518.24	513.00	1	3,387	0.03%
2024/10/14	0	0.00	0	516.80	519.00	0	3,430	0.00%
2024/10/11	0	0.00	0	513.67	511.00	0	3,491	0.00%
2024/10/09	0	511.50	0	0.00	510.00	0	3,538	0.00%
2024/10/08	0.2	506.82	0	0.00	509.00	0.2	3,659	0.01%
2024/10/07	2.1	517.74	0	519.00	510.00	2.1	3,702	0.06%
2024/10/04	0	0.00	0	524.00	524.00	0	3,676	0.00%
2024/10/01	0	0.00	1	521.00	517.00	-1	3,662	-0.03%
2024/09/30	2	517.00	0.1	518.24	518.00	1.9	3,739	0.05%
2024/09/27	2	519.01	0	0.00	510.00	2	3,824	0.05%
2024/09/26	0.3	527.00	0	0.00	523.00	0.3	3,921	0.01%
2024/09/25	0	0.00	0	527.00	514.00	0	3,961	0.00%
2024/09/24	1	520.00	0	0.00	519.00	1	3,975	0.03%
2024/09/23	1	521.99	1	519.00	522.00	0	4,002	0.00%
2024/09/20	0.1	514.17	1	516.00	509.00	-0.9	4,060	-0.02%
2024/09/19	0	507.29	0.1	513.00	506.00	-0.1	4,085	0.00%
2024/09/18	5.3	510.17	0	519.00	499.50	5.3	4,118	0.13%
2024/09/16	0	528.25	0	0.00	532.00	0	4,086	0.00%
2024/09/13	0	533.00	0.4	533.00	534.00	-0.4	4,115	-0.01%
2024/09/12	0	532.00	0	0.00	533.00	0	4,178	0.00%
2024/09/11	0	0.00	0	530.00	534.00	0	4,211	0.00%
2024/09/10	0	521.00	1	526.00	523.00	-1	4,217	-0.02%
2024/09/09	0	515.00	0	0.00	518.00	0	4,223	0.00%
2024/09/05	1	526.89	1	519.00	519.00	0	4,284	0.00%
2024/09/04	0	518.38	2	524.51	521.00	-2	4,302	-0.05%
2024/09/03	0	535.00	0	0.00	532.00	0	4,245	0.00%
2024/09/02	0	539.50	0	0.00	540.00	0	4,267	0.00%
2024/08/30	1	552.00	1	554.00	540.00	0	4,319	0.00%
2024/08/29	1.5	548.87	2.6	550.65	551.00	-1.1	4,387	-0.02%
2024/08/28	0.1	542.46	1	543.00	541.00	-0.9	4,454	-0.02%
2024/08/27	0.1	545.00	0.2	545.00	547.00	-0.1	4,606	0.00%
2024/08/26	1	549.00	2	548.51	549.00	-1	4,693	-0.02%
2024/08/23	0.1	544.00	2.1	541.02	547.00	-2.1	4,776	-0.04%
2024/08/22	0	0.00	1.2	545.80	549.00	-1.2	4,914	-0.02%
2024/08/21	1.1	547.78	0	0.00	545.00	1.1	5,064	0.02%
2024/08/20	0	0.00	0.1	550.00	552.00	-0.1	5,143	0.00%
2024/08/19	0.1	537.77	0	541.00	547.00	0.1	5,230	0.00%
2024/08/16	1	532.00	1.2	529.46	533.00	-0.2	5,281	0.00%
2024/08/15	0	527.00	1	526.02	527.00	-1	5,315	-0.02%
2024/08/14	0.6	528.14	0.9	527.22	529.00	-0.3	5,383	0.00%
2024/08/12	0.3	525.15	0	521.40	525.00	0.3	5,422	0.01%
2024/08/09	0	0.00	0	509.50	506.00	0	5,448	0.00%
2024/08/08	1.1	496.82	1	489.50	495.50	0.1	5,458	0.00%
2024/08/07	3.2	492.07	0	0.00	495.50	3.2	5,509	0.06%
2024/08/06	1.3	504.07	1.3	499.08	499.50	-0.1	5,467	0.00%
2024/08/05	0.2	493.80	1.2	485.33	490.00	-0.9	5,464	-0.02%
2024/08/02	0.1	521.12	0	0.00	521.00	0.1	5,526	0.00%
2024/08/01	0.1	538.33	0	0.00	536.00	0.1	5,503	0.00%
2024/07/31	1.1	520.30	1	526.00	523.00	0.1	5,511	0.00%
2024/07/30	0.1	524.00	0	0.00	531.00	0.1	5,514	0.00%
2024/07/29	0	540.00	0.1	546.86	530.00	-0.1	5,511	0.00%
2024/07/26	0	542.00	0	0.00	544.00	0	5,515	0.00%
2024/07/23	0	536.00	0.1	540.00	541.00	-0.1	5,529	0.00%
2024/07/22	0.5	532.19	1.5	531.16	524.00	-1	5,539	-0.02%
2024/07/19	0.2	547.83	0	0.00	543.00	0.2	5,513	0.00%
2024/07/18	2.3	543.47	0	544.00	554.00	2.3	5,526	0.04%
2024/07/17	0.5	558.71	5	554.03	554.00	-4.6	5,483	-0.08%
2024/07/16	2.5	560.20	0.4	560.45	558.00	2.1	5,520	0.04%
2024/07/15	4.1	563.84	0	0.00	563.00	4.1	5,583	0.07%
2024/07/12	2.3	567.85	0	0.00	567.00	2.3	5,569	0.04%
2024/07/11	0.1	583.70	1.1	577.67	579.00	-1	5,560	-0.02%
2024/07/10	2.6	571.85	0.1	574.00	570.00	2.6	5,582	0.05%
2024/07/09	4.5	607.70	2	604.00	604.00	2.5	5,500	0.05%
2024/07/08	0.2	612.00	0	613.00	612.00	0.1	5,549	0.00%
2024/07/05	0	0.00	2	618.50	618.00	-2	5,550	-0.04%
2024/07/04	0	615.29	2	615.00	620.00	-2	5,593	-0.04%
2024/07/03	0.2	612.05	0	0.00	619.00	0.2	5,556	0.00%
2024/07/02	0	0.00	0	624.00	624.00	0	5,476	0.00%
2024/07/01	0	617.00	2	619.46	620.00	-2	5,376	-0.04%
2024/06/28	0.1	609.00	0.4	609.00	606.00	-0.4	5,325	-0.01%
2024/06/27	0	605.00	0	0.00	606.00	0	5,333	0.00%
2024/06/26	1.4	601.85	0	603.88	613.00	1.3	5,401	0.02%
2024/06/25	2.4	602.56	0	0.00	604.00	2.4	5,353	0.05%
2024/06/24	0	608.00	0.2	611.92	617.00	-0.2	5,337	0.00%
2024/06/21	1	617.00	0.3	617.00	618.00	0.7	5,316	0.01%
2024/06/20	4.2	618.29	1	617.00	619.00	3.2	5,312	0.06%
2024/06/19	1	629.00	4.6	625.80	629.00	-3.6	5,276	-0.07%
2024/06/18	1.3	615.81	1	617.04	617.00	0.3	5,261	0.01%
2024/06/17	1	614.98	5.1	618.96	622.00	-4.1	5,317	-0.08%
2024/06/14	0	0.00	1.8	613.55	614.00	-1.8	5,385	-0.03%
2024/06/13	1	611.98	4.2	612.04	608.00	-3.2	5,525	-0.06%
2024/06/12	1	607.00	1.4	607.92	607.00	-0.4	5,510	-0.01%
2024/06/11	0.1	598.00	0	0.00	595.00	0.1	5,531	0.00%
2024/06/06	3.2	604.53	0	0.00	606.00	3.2	5,605	0.06%
2024/06/05	2.2	604.82	5.3	603.68	605.00	-3.1	5,636	-0.06%
2024/06/04	2.1	597.65	1	601.00	595.00	1.1	5,793	0.02%
2024/06/03	0.6	595.62	0	600.00	598.00	0.6	5,798	0.01%
2024/05/31	1.5	603.63	0	608.00	593.00	1.5	5,784	0.03%
2024/05/30	3.6	608.75	0	0.00	605.00	3.6	5,671	0.06%
2024/05/29	4.1	617.00	0.8	624.27	611.00	3.3	5,671	0.06%
2024/05/28	1.1	617.06	4.7	625.05	623.00	-3.6	5,670	-0.06%
2024/05/27	4.4	613.31	13.6	617.91	607.00	-9.2	5,627	-0.16%
2024/05/24	4.1	613.27	2	617.94	610.00	2.1	5,658	0.04%
2024/05/23	0	0.00	6.1	623.19	624.00	-6.1	5,603	-0.11%
2024/05/22	1.3	609.15	4.1	613.41	614.00	-2.8	5,580	-0.05%
2024/05/21	0.2	606.11	1	610.00	606.00	-0.8	5,609	-0.01%
2024/05/20	0.2	604.00	1.1	605.93	612.00	-0.9	5,647	-0.02%
2024/05/17	0.2	595.12	1.4	597.41	603.00	-1.2	5,852	-0.02%
2024/05/16	0.1	585.46	0.3	587.72	591.00	-0.1	6,010	0.00%
2024/05/15	1.1	581.84	0	0.00	579.00	1.1	6,020	0.02%
2024/05/14	4.2	580.79	0	0.00	583.00	4.2	6,056	0.07%
2024/05/13	4.4	586.60	4	581.25	587.00	0.4	6,074	0.01%
2024/05/10	4.5	591.42	1	593.00	588.00	3.5	6,008	0.06%
2024/05/09	3.2	596.57	1	599.00	592.00	2.2	5,943	0.04%
2024/05/08	10	601.26	3.7	608.16	605.00	6.3	5,888	0.11%
2024/05/07	1.5	636.69	3	641.30	640.00	-1.6	5,759	-0.03%
2024/05/06	2	637.98	3.2	637.44	635.00	-1.2	5,729	-0.02%
2024/05/03	1	625.01	3.5	631.98	634.00	-2.5	5,730	-0.04%
2024/05/02	0.1	613.05	0.1	614.33	616.00	0	5,686	0.00%
2024/04/30	7.2	620.77	0.1	618.00	618.00	7.1	5,640	0.13%
2024/04/29	10	614.00	3.7	619.45	625.00	6.3	5,641	0.11%
2024/04/26	1	607.95	1	612.00	603.00	0	5,594	0.00%
2024/04/25	0.1	597.00	1	596.00	597.00	-0.9	5,590	-0.02%
2024/04/24	0.1	595.50	2.1	589.34	601.00	-2	5,585	-0.04%
2024/04/23	2	581.51	40.1	578.93	583.00	-38.1	5,663	-0.67%
2024/04/22	5.2	580.73	3	581.33	574.00	2.2	5,682	0.04%
2024/04/19	4.6	590.97	1	581.00	588.00	3.6	5,753	0.06%
2024/04/18	2.6	616.19	1.1	621.05	615.00	1.6	5,712	0.03%
2024/04/17	2.1	615.46	1.7	617.68	621.00	0.4	5,682	0.01%
2024/04/16	0.4	604.58	4.5	607.91	602.00	-4.1	5,653	-0.07%
2024/04/15	3.2	620.75	3.3	619.58	618.00	-0.1	5,615	0.00%
2024/04/12	4	627.74	8.3	629.87	630.00	-4.2	5,612	-0.08%
2024/04/11	0.2	602.50	2	601.00	615.00	-1.8	5,546	-0.03%
2024/04/10	1.2	601.29	3.1	608.60	606.00	-1.9	5,528	-0.03%
2024/04/09	0.1	592.00	1	596.00	596.00	-0.9	5,510	-0.02%
2024/04/08	4.1	592.61	0.2	594.00	591.00	3.9	5,484	0.07%
2024/04/03	0.1	591.00	0	593.00	596.00	0.1	5,469	0.00%
2024/04/01	0.7	592.71	1	594.00	589.00	-0.3	5,470	-0.01%
2024/03/29	1.2	601.70	2.2	594.18	604.00	-1.1	5,439	-0.02%
2024/03/28	0.1	588.11	0	591.00	589.00	0	5,347	0.00%
2024/03/27	1	589.00	3.2	587.97	591.00	-2.2	5,350	-0.04%
2024/03/26	2.5	577.11	0	0.00	583.00	2.5	5,435	0.05%
2024/03/25	1.5	587.60	1.1	586.91	589.00	0.4	5,432	0.01%
2024/03/22	0.3	590.94	2.4	590.17	594.00	-2.1	5,462	-0.04%
2024/03/21	1.4	595.36	0	598.00	596.00	1.4	5,462	0.03%
2024/03/20	6.2	606.50	5.2	602.09	595.00	1.1	5,459	0.02%
2024/03/19	1.2	593.83	1	596.00	596.00	0.2	5,427	0.00%
2024/03/18	0.2	598.66	3.7	604.18	605.00	-3.5	5,375	-0.07%
2024/03/15	0.3	572.20	0	0.00	570.00	0.3	5,260	0.00%
2024/03/14	1.5	572.59	0.6	574.00	576.00	0.9	5,232	0.02%
2024/03/13	2.6	583.48	0	585.00	584.00	2.6	5,167	0.05%
2024/03/12	1.4	589.07	1.6	591.00	594.00	-0.3	5,090	0.00%
2024/03/11	3.5	583.57	1.5	582.37	582.00	2	5,075	0.04%
2024/03/08	23.3	607.69	13.3	611.07	592.00	10	5,034	0.20%
2024/03/07	7.4	593.05	11.1	590.80	598.00	-3.7	4,848	-0.08%
2024/03/06	2.5	585.72	1	592.10	594.00	1.4	4,762	0.03%
2024/03/05	1.5	592.66	3.1	591.63	593.00	-1.6	4,723	-0.03%
2024/03/04	2.3	596.61	1.3	594.19	592.00	1	4,737	0.02%
2024/03/01	9.1	607.29	8	606.00	599.00	1.1	4,684	0.02%
2024/02/29	3	596.66	2.1	604.98	601.00	1	4,678	0.02%
2024/02/27	3.2	601.66	10.6	604.89	605.00	-7.4	4,587	-0.16%
2024/02/26	0	0.00	3	585.67	584.00	-3	4,417	-0.07%
2024/02/23	3.1	585.13	3.1	592.50	580.00	0	4,406	0.00%
2024/02/22	2.1	576.33	1.1	570.94	584.00	1	4,351	0.02%
2024/02/21	2.2	567.62	1.1	574.99	569.00	1.1	4,296	0.03%
2024/02/20	9.2	590.07	9.9	598.11	587.00	-0.7	4,234	-0.02%
2024/02/19	5.1	537.38	17.4	538.46	550.00	-12.3	4,004	-0.31%
2024/02/16	2	509.07	2.2	512.59	514.00	-0.2	3,854	0.00%
2024/02/15	10.4	503.95	3	504.00	506.00	7.4	3,843	0.19%
2024/02/05	4	498.85	1	505.96	506.00	3	3,779	0.08%
2024/02/02	0.2	514.94	0.1	515.00	515.00	0.1	3,707	0.00%
2024/02/01	1.1	514.73	5	514.00	515.00	-3.9	3,753	-0.10%
2024/01/31	0.4	507.00	0	0.00	511.00	0.4	3,915	0.01%
2024/01/30	10.9	509.05	7	510.00	508.00	3.9	3,942	0.10%
2024/01/29	0	518.90	1	521.00	520.00	-1	3,997	-0.02%
2024/01/26	3.1	518.03	1	520.00	520.00	2.1	4,039	0.05%
2024/01/25	10.1	526.00	3.1	526.92	528.00	6.9	4,121	0.17%
2024/01/24	0	0.00	1	524.00	526.00	-1	4,273	-0.02%
2024/01/23	1.2	521.80	1	523.00	523.00	0.2	4,352	0.00%
2024/01/22	0.1	516.00	1	518.00	518.00	-1	4,469	-0.02%
2024/01/19	0.1	512.00	2	516.50	515.00	-1.9	4,453	-0.04%
2024/01/18	1	510.02	0	0.00	513.00	1	4,453	0.02%
2024/01/17	15.1	512.59	11	512.00	511.00	4.1	4,449	0.09%
2024/01/16	0	0.00	3	531.33	533.00	-3	4,326	-0.07%
2024/01/15	6	531.50	12.2	530.41	534.00	-6.2	4,300	-0.14%
2024/01/12	0	0.00	3	507.67	510.00	-3	4,195	-0.07%
2024/01/11	0	0.00	3	502.00	502.00	-3	4,163	-0.07%
2024/01/10	0	0.00	0	497.50	502.00	0	4,206	0.00%
2024/01/09	0	0.00	0.1	500.00	500.00	-0.1	4,215	0.00%
2024/01/08	1	500.00	1.3	500.70	500.00	-0.3	4,202	-0.01%
2024/01/05	1	491.99	0	0.00	490.00	1	4,174	0.02%
2024/01/04	2.2	495.00	0	495.50	495.00	2.2	4,149	0.05%
2024/01/03	2.3	502.63	0	0.00	499.50	2.3	4,169	0.05%
2024/01/02	2	513.00	0	0.00	510.00	2	4,174	0.05%
2023/12/29	0	0.00	5	515.20	517.00	-5	4,184	-0.12%
2023/12/28	1	508.00	2	511.00	510.00	-1	4,190	-0.02%
2023/12/27	3	509.31	3	513.67	511.00	0	4,209	0.00%
2023/12/26	0	0.00	2	509.00	510.00	-2	4,208	-0.05%
2023/12/25	0	503.00	0.3	502.67	504.00	-0.3	4,266	-0.01%
2023/12/22	1	501.00	6	503.33	506.00	-5	4,297	-0.12%
2023/12/21	13.4	498.12	3.1	496.56	494.50	10.3	4,277	0.24%
2023/12/20	2	510.00	0	0.00	514.00	2	4,182	0.05%
2023/12/19	15.1	514.58	0	516.83	510.00	15	4,139	0.36%
2023/12/18	3	517.34	5.2	520.37	519.00	-2.2	4,103	-0.05%
2023/12/15	1.1	516.00	5	517.80	515.00	-4	4,107	-0.10%
2023/12/14	3.1	512.40	1	515.98	516.00	2.1	4,117	0.05%
2023/12/13	3	514.67	2	516.00	517.00	1	4,121	0.02%
2023/12/12	0	0.00	6.1	514.47	514.00	-6.1	4,211	-0.14%
2023/12/11	1	507.00	0	507.31	510.00	1	4,255	0.02%
2023/12/08	0	509.00	1	510.00	508.00	-1	4,290	-0.02%
2023/12/07	1.1	506.18	0	0.00	509.00	1.1	4,317	0.03%
2023/12/06	1.1	508.95	3.1	511.90	511.00	-2.1	4,337	-0.05%
2023/12/05	1.1	505.09	0	503.00	503.00	1.1	4,352	0.03%
2023/12/04	4	509.75	0.2	511.00	514.00	3.8	4,355	0.09%
2023/12/01	1.1	506.45	1.1	511.91	510.00	0	4,355	0.00%
2023/11/30	5.2	507.08	7	510.29	511.00	-1.8	4,405	-0.04%
2023/11/29	1.2	510.33	3	512.00	512.00	-1.8	4,390	-0.04%
2023/11/28	2.1	497.63	2	504.00	502.00	0.1	4,341	0.00%
2023/11/27	8	509.00	8.5	513.07	503.00	-0.5	4,321	-0.01%
2023/11/24	0	0.00	2	499.99	500.00	-2	4,229	-0.05%
2023/11/23	1	499.00	1	497.00	496.00	0	4,216	0.00%
2023/11/22	1.2	495.25	2.1	495.21	499.00	-0.9	4,209	-0.02%
2023/11/21	3	492.67	3.2	494.36	492.50	-0.2	4,203	0.00%
2023/11/20	4.1	490.11	2	495.76	491.50	2.1	4,188	0.05%
2023/11/17	1	493.00	4.2	489.09	495.00	-3.2	4,146	-0.08%
2023/11/16	3.1	482.19	1	485.00	485.00	2.1	4,126	0.05%
2023/11/15	1.1	491.57	3.1	495.66	491.50	-2.1	4,129	-0.05%
2023/11/14	0.1	488.50	1.1	489.59	489.00	-1.1	4,123	-0.03%
2023/11/13	0.1	486.00	3	488.50	487.50	-3	4,126	-0.07%
2023/11/10	0	0.00	3.2	481.85	481.50	-3.2	4,149	-0.08%
2023/11/09	5.2	483.10	5.1	483.63	483.00	0	4,136	0.00%
2023/11/08	16.4	473.51	9	475.22	477.50	7.4	4,101	0.18%
2023/11/07	6	498.50	11.5	499.71	499.00	-5.5	3,946	-0.14%
2023/11/06	6.2	494.66	8.6	494.35	496.00	-2.4	3,928	-0.06%
2023/11/03	4	482.00	5.1	483.95	478.00	-1.1	3,984	-0.03%
2023/11/02	2.1	478.31	12.5	479.45	485.00	-10.4	3,998	-0.26%
2023/11/01	8.1	466.59	16.9	465.70	470.00	-8.8	3,903	-0.23%
2023/10/31	4.1	451.96	6	456.08	454.50	-1.9	3,765	-0.05%
2023/10/30	8.1	449.76	18.4	449.76	452.00	-10.3	3,723	-0.28%
2023/10/27	0.1	430.50	0	0.00	432.00	0.1	3,656	0.00%
2023/10/26	3	427.02	3	430.33	429.50	0	3,737	0.00%
2023/10/25	4.1	436.40	6	438.08	435.50	-2	3,729	-0.05%
2023/10/23	3	433.33	4	443.63	430.50	-1	3,741	-0.03%
2023/10/20	1.2	441.06	1	441.99	440.00	0.2	3,732	0.01%
2023/10/19	1.1	435.73	3	436.67	438.50	-1.9	3,726	-0.05%
2023/10/18	1.1	435.88	3	434.50	436.00	-2	3,727	-0.05%
2023/10/17	1.1	430.14	2	434.00	430.00	-0.9	3,696	-0.02%
2023/10/16	0	0.00	0.1	430.00	431.50	-0.1	3,725	0.00%
2023/10/13	2	436.75	3	436.17	436.50	-1	3,751	-0.03%
2023/10/12	3.5	432.87	0	0.00	432.00	3.5	3,779	0.09%
2023/10/11	1.3	439.54	0	438.50	437.00	1.2	3,800	0.03%
2023/10/06	5.2	435.45	0	0.00	431.50	5.2	3,805	0.14%
2023/10/05	2.1	439.73	1.1	439.48	440.50	1	3,818	0.03%
2023/10/04	0	0.00	1	429.50	431.50	-1	3,940	-0.03%
2023/10/03	0.1	433.75	2.1	436.90	431.00	-2	4,018	-0.05%
2023/10/02	0.2	424.67	2	429.00	428.00	-1.9	4,057	-0.05%
2023/09/28	3.1	421.73	0	0.00	423.00	3.1	4,132	0.07%
2023/09/27	0.1	428.50	0	0.00	429.50	0.1	4,124	0.00%
2023/09/26	7.1	431.10	0	0.00	427.00	7.1	4,171	0.17%
2023/09/25	2	437.00	5.3	442.04	440.00	-3.3	4,230	-0.08%
2023/09/22	0.1	437.50	4.1	432.89	437.50	-4	4,408	-0.09%
2023/09/21	1.1	430.58	18.9	431.08	433.00	-17.9	4,432	-0.40%
2023/09/20	10.1	435.25	1.2	438.30	431.50	9	4,435	0.20%
2023/09/19	8.2	441.24	3.1	445.10	445.50	5.1	4,420	0.11%
2023/09/18	7.1	451.64	3.1	456.99	447.50	3.9	4,366	0.09%
2023/09/15	11.2	458.69	22.2	459.17	464.00	-11	4,354	-0.25%
2023/09/14	4.3	445.19	9.6	446.00	449.50	-5.3	4,251	-0.12%
2023/09/13	2.1	438.40	10.1	437.89	438.50	-8	4,220	-0.19%
2023/09/12	0.2	430.09	5	429.90	434.00	-4.8	4,251	-0.11%
2023/09/11	4.2	430.90	3.3	429.88	428.50	1	4,290	0.02%
2023/09/08	2.2	419.84	2.3	424.36	427.50	-0.1	4,306	0.00%
2023/09/07	0.2	427.43	2.3	428.16	427.00	-2	4,318	-0.05%
2023/09/06	2.5	424.88	6.1	423.17	425.00	-3.6	4,323	-0.08%
2023/09/05	7.2	419.85	8.2	421.21	422.00	-1	4,359	-0.02%
2023/09/04	0	400.00	4.1	408.98	410.50	-4.1	4,345	-0.09%
2023/08/31	0.2	403.00	3	402.67	399.50	-2.8	4,409	-0.06%
2023/08/30	0.1	397.00	0	0.00	397.00	0.1	4,432	0.00%
2023/08/29	1	396.00	0	0.00	395.50	1	4,477	0.02%
2023/08/25	0	0.00	1	393.00	392.50	-1	4,561	-0.02%
2023/08/24	0.1	391.00	1	391.50	390.00	-0.9	4,589	-0.02%
2023/08/22	1.3	381.55	0	0.00	382.50	1.3	4,647	0.03%
2023/08/21	0.2	382.18	4.5	383.06	381.50	-4.3	4,705	-0.09%
2023/08/18	2	386.51	2	387.25	386.00	0	4,698	0.00%
2023/08/17	0.5	385.76	0	0.00	388.50	0.5	4,666	0.01%
2023/08/16	2.3	388.67	0	0.00	389.50	2.3	4,668	0.05%
2023/08/15	1.3	390.60	1	392.00	390.00	0.3	4,641	0.01%
2023/08/14	2.4	391.09	0	0.00	390.50	2.4	4,662	0.05%
2023/08/11	0.4	395.59	0	0.00	395.00	0.4	4,734	0.01%
2023/08/10	3.2	393.98	0	0.00	393.50	3.2	4,734	0.07%
2023/08/09	12.5	398.38	1	405.00	397.00	11.5	4,776	0.24%
2023/08/08	6.3	417.77	2	419.50	417.50	4.3	4,665	0.09%
2023/08/07	2.2	427.30	1	422.06	427.50	1.2	4,666	0.02%
2023/08/04	3.3	427.46	0	0.00	425.00	3.3	4,827	0.07%
2023/08/02	4.1	433.30	2.1	435.62	432.00	2	4,873	0.04%
2023/08/01	2	430.34	3.1	436.80	437.00	-1.1	4,858	-0.02%
2023/07/31	8.6	431.44	15.6	429.10	424.00	-7	4,766	-0.15%
2023/07/28	1.2	412.27	0	0.00	416.50	1.2	4,695	0.03%
2023/07/27	0.6	411.43	5	412.70	415.00	-4.4	4,685	-0.09%
2023/07/26	0.1	409.20	1	413.00	406.50	-0.9	4,686	-0.02%
2023/07/25	3.2	410.34	0.1	409.00	408.00	3.1	4,725	0.07%
2023/07/24	3.3	408.13	1.4	408.15	405.50	1.9	4,766	0.04%
2023/07/21	2.1	404.00	0	0.00	408.00	2.1	4,817	0.04%
2023/07/20	3	404.17	5.1	405.60	409.50	-2.1	4,892	-0.04%
2023/07/19	3	410.00	3	412.97	404.50	0	4,897	0.00%
2023/07/18	2.6	411.56	2.1	410.52	410.00	0.5	4,879	0.01%
2023/07/17	3.1	406.37	1.2	406.73	406.00	2	4,856	0.04%
2023/07/14	4.1	411.37	1.1	411.40	409.00	2.9	4,847	0.06%
2023/07/13	11.2	396.00	0	398.25	399.00	11.2	4,821	0.23%
2023/07/12	4.1	393.87	2	392.50	394.50	2.1	4,776	0.04%
2023/07/11	17.1	399.03	21	402.19	397.00	-3.9	4,752	-0.08%
2023/07/10	2.1	431.41	1.3	432.98	430.50	0.9	4,636	0.02%
2023/07/07	1.3	435.38	2.1	433.24	435.50	-0.8	4,596	-0.02%
2023/07/06	0	435.00	0.1	435.62	435.50	-0.1	4,631	0.00%
2023/07/05	7.2	440.03	5.1	442.70	438.50	2.2	4,588	0.05%
2023/07/04	0	0.00	4.1	435.86	440.50	-4.1	4,554	-0.09%
2023/07/03	4.2	424.25	3	423.00	425.00	1.2	4,576	0.03%
2023/06/30	25.6	428.07	1	425.50	426.50	24.6	4,613	0.53%
2023/06/29	6	461.08	0.1	458.71	456.00	5.9	4,464	0.13%
2023/06/28	1	452.00	2.1	458.96	459.00	-1.1	4,539	-0.02%
2023/06/27	0	0.00	0	453.36	452.00	0	4,546	0.00%
2023/06/26	4	450.63	0	452.00	450.00	4	4,538	0.09%
2023/06/21	2	442.75	1.1	448.12	450.00	1	4,571	0.02%
2023/06/20	1	449.08	0	0.00	449.00	1	4,565	0.02%
2023/06/19	2.1	452.71	0.3	456.70	455.00	1.9	4,597	0.04%
2023/06/16	1	459.00	7.3	459.59	458.00	-6.3	4,555	-0.14%
2023/06/15	7.5	452.23	3.1	450.65	450.00	4.5	4,510	0.10%
2023/06/14	5	461.50	0.6	460.92	460.50	4.4	4,536	0.10%
2023/06/13	3	462.00	4.7	463.82	466.50	-1.7	4,576	-0.04%
2023/06/12	7.1	458.68	3.4	460.40	455.00	3.7	4,620	0.08%
2023/06/09	2	461.00	6.1	464.66	463.00	-4.1	4,615	-0.09%
2023/06/08	1	450.00	7.5	451.54	455.50	-6.5	4,603	-0.14%
2023/06/07	3.2	454.94	11.1	451.93	456.00	-7.9	4,617	-0.17%
2023/06/06	1	441.50	2.1	443.24	444.50	-1.1	4,589	-0.02%
2023/06/05	1.3	441.04	5.6	435.77	438.00	-4.3	4,618	-0.09%
2023/06/02	0.2	427.50	5.1	430.00	431.00	-4.9	4,652	-0.10%
2023/06/01	1.4	421.71	2.1	423.23	424.00	-0.7	4,710	-0.01%
2023/05/31	2.2	425.10	0	425.00	425.50	2.2	4,726	0.05%
2023/05/30	0.3	422.18	1	424.50	423.50	-0.7	4,722	-0.01%
2023/05/29	0.5	421.70	3	422.67	423.50	-2.5	4,777	-0.05%
2023/05/26	0.1	418.50	1	417.00	416.50	-0.9	4,888	-0.02%
2023/05/25	3.2	413.75	4.1	417.65	414.00	-0.9	4,933	-0.02%
2023/05/24	0.1	405.50	1	407.00	407.50	-0.9	4,964	-0.02%
2023/05/23	2.1	409.02	1	408.50	409.00	1.1	5,055	0.02%
2023/05/22	1.1	405.91	2	410.50	408.00	-0.9	5,111	-0.02%
2023/05/19	0.1	407.50	1	411.00	407.00	-1	5,133	-0.02%
2023/05/18	9	407.66	10	405.50	407.50	-1	5,180	-0.02%
2023/05/17	14.2	401.05	10	399.00	400.50	4.2	5,247	0.08%
2023/05/16	2.2	406.62	0	0.00	406.00	2.2	5,300	0.04%
2023/05/15	11.8	399.24	17	399.15	400.50	-5.2	5,331	-0.10%
2023/05/12	23.2	410.87	25	409.96	411.00	-1.9	5,327	-0.03%
2023/05/11	4.4	419.69	0	0.00	415.50	4.4	5,384	0.08%
2023/05/10	11.1	430.29	15.2	436.63	424.00	-4.1	5,638	-0.07%
2023/05/09	5.1	418.17	0	0.00	417.00	5.1	5,570	0.09%
2023/05/08	4	429.50	2	435.00	429.00	2	5,560	0.04%
2023/05/05	1.3	425.84	2.1	427.24	428.00	-0.8	5,614	-0.01%
2023/05/04	2	424.00	0	0.00	423.00	2	5,719	0.03%
2023/05/03	1	422.00	1	426.99	426.50	0	5,811	0.00%
2023/05/02	2.6	425.65	0	0.00	425.50	2.6	5,948	0.04%
2023/04/28	2.1	416.83	2	419.25	418.50	0.1	6,018	0.00%
2023/04/27	3.2	408.22	1	411.00	410.50	2.2	5,989	0.04%
2023/04/26	0.1	400.00	0	0.00	412.00	0.1	5,961	0.00%
2023/04/25	2.3	415.17	3	417.50	409.00	-0.8	5,953	-0.01%
2023/04/24	0.1	441.49	0	0.00	438.50	0.1	5,936	0.00%
2023/04/21	1.2	443.65	1.5	441.55	436.00	-0.3	5,995	-0.01%
2023/04/20	1.1	445.10	0	448.50	445.00	1.1	6,097	0.02%
2023/04/19	0	0.00	2	455.00	450.00	-2	6,218	-0.03%
2023/04/18	2	452.50	0	0.00	451.00	2	6,330	0.03%
2023/04/17	2	456.25	0	0.00	458.00	2	6,416	0.03%
2023/04/14	1.2	459.18	4	457.00	459.00	-2.8	6,532	-0.04%
2023/04/13	2.2	454.95	1	454.00	450.00	1.2	6,666	0.02%
2023/04/12	3.3	459.55	2.2	458.33	455.50	1.1	6,683	0.02%
2023/04/11	4.1	457.24	9.3	461.25	463.50	-5.2	6,689	-0.08%
2023/04/10	0	445.50	2.4	449.04	447.50	-2.4	6,669	-0.04%
2023/04/07	6	438.67	8.8	439.93	439.00	-2.8	6,821	-0.04%
2023/04/06	5	437.90	3.2	436.57	435.50	1.8	6,817	0.03%
2023/03/31	0	0.00	7.1	427.07	431.50	-7.1	6,737	-0.10%
2023/03/30	1	417.00	0.2	415.04	415.00	0.8	6,736	0.01%
2023/03/29	4.2	415.49	3.2	410.79	414.00	1.1	6,812	0.02%
2023/03/28	1.2	429.13	0	0.00	425.50	1.2	6,860	0.02%
2023/03/27	4.1	433.10	0	431.50	430.50	4.1	7,005	0.06%
2023/03/24	0.1	434.50	6.1	435.50	436.50	-6	7,142	-0.08%
2023/03/23	2	431.00	1	434.48	433.00	1	7,147	0.01%
2023/03/22	1	432.00	4	433.50	430.50	-3	7,172	-0.04%
2023/03/21	2.2	431.13	0	0.00	429.00	2.2	7,141	0.03%
2023/03/20	5	431.70	1.2	431.63	430.00	3.8	7,158	0.05%
2023/03/17	1	428.00	13.2	428.51	434.50	-12.2	7,157	-0.17%
2023/03/16	3.3	415.83	1	418.49	417.50	2.3	7,136	0.03%
2023/03/15	8.6	421.77	3.2	429.04	418.00	5.4	7,188	0.07%
2023/03/14	13	423.18	1	422.50	420.00	12	7,204	0.17%
2023/03/13	2.1	419.90	2.1	422.93	428.00	0.1	7,234	0.00%
2023/03/10	4.2	424.06	2.1	423.43	424.00	2.1	7,206	0.03%
2023/03/09	2	430.25	1.2	430.92	428.00	0.8	7,205	0.01%
2023/03/08	5.3	423.99	5.4	428.87	429.50	-0.2	7,242	0.00%
2023/03/07	3.1	422.53	5	427.40	430.50	-1.9	7,206	-0.03%
2023/03/06	1.1	421.14	14.2	420.62	422.00	-13.1	7,140	-0.18%
2023/03/03	2.2	411.44	2.2	411.16	410.50	0.1	7,077	0.00%
2023/03/02	5.1	409.10	0	0.00	409.50	5.1	7,084	0.07%
2023/03/01	3	413.33	9	415.83	415.50	-6	7,055	-0.09%
2023/02/24	7.3	406.68	7	413.79	407.50	0.3	7,012	0.00%
2023/02/23	2.1	411.02	1.1	415.79	409.00	1	6,914	0.01%
2023/02/22	12.3	413.29	7.5	409.08	409.00	4.8	6,947	0.07%
2023/02/21	1	411.01	5.5	419.63	425.00	-4.5	6,990	-0.06%
2023/02/20	6.2	407.59	5.1	410.22	407.50	1.2	6,970	0.02%
2023/02/17	5.1	403.12	3.1	405.39	404.50	2	6,958	0.03%
2023/02/16	0.3	399.17	5	399.80	402.00	-4.7	6,993	-0.07%
2023/02/15	6	396.75	5.2	401.03	398.00	0.8	7,132	0.01%
2023/02/14	0	394.50	10.1	394.19	398.50	-10.1	7,327	-0.14%
2023/02/13	3	382.00	3	383.83	380.50	0	7,330	0.00%
2023/02/10	6.1	380.36	5	382.70	383.50	1.1	7,378	0.01%
2023/02/09	8.5	387.11	2.4	386.38	381.50	6.1	7,337	0.08%
2023/02/08	11.5	384.98	10.1	388.51	390.00	1.4	7,240	0.02%
2023/02/07	0	0.00	4.1	364.50	364.00	-4.1	6,950	-0.06%
2023/02/06	4.1	360.01	0	0.00	356.00	4.1	6,844	0.06%
2023/02/03	1.1	359.17	2.1	361.85	363.00	-1	6,795	-0.01%
2023/02/02	3	356.83	3	361.50	361.00	0	6,735	0.00%
2023/02/01	4.4	356.82	0.1	358.08	353.50	4.3	6,685	0.06%
2023/01/31	1.2	352.72	4.3	360.59	355.00	-3.1	6,599	-0.05%
2023/01/30	5.1	353.24	19.7	354.20	351.00	-14.6	6,480	-0.22%
2023/01/17	1.8	346.33	7	346.15	348.00	-5.2	6,437	-0.08%
2023/01/16	2.1	346.22	2	346.75	345.00	0.1	6,453	0.00%
2023/01/13	1.1	343.05	19.1	344.19	346.00	-18.1	6,440	-0.28%
2023/01/12	3	344.83	0	0.00	344.50	3	6,422	0.05%
2023/01/11	27.1	349.81	49.4	349.49	350.50	-22.3	6,390	-0.35%
2023/01/10	22.1	345.82	29.1	344.81	347.00	-7	6,418	-0.11%
2023/01/09	12.2	352.41	14.2	345.83	348.50	-2	6,361	-0.03%
2023/01/06	25	347.56	25.8	350.97	352.00	-0.8	6,281	-0.01%
2023/01/05	5.1	339.07	6.3	338.88	339.00	-1.1	6,188	-0.02%
2023/01/04	31.2	334.24	6.4	333.98	335.50	24.9	6,155	0.40%
2023/01/03	27	329.06	34.3	330.48	334.50	-7.3	6,088	-0.12%
2022/12/30	5	317.90	2	317.26	315.50	3	5,950	0.05%
2022/12/29	13	312.41	35	307.02	317.50	-22	5,941	-0.37%
2022/12/28	20	311.65	15	310.57	309.00	5	5,965	0.08%
2022/12/27	7	323.13	8.1	321.40	319.00	-1.1	5,944	-0.02%
2022/12/26	5	305.70	5	305.01	306.50	0	5,770	0.00%
2022/12/23	4	300.25	3.1	301.52	301.50	0.9	5,794	0.02%
2022/12/22	2.6	302.22	2	298.50	302.00	0.6	5,818	0.01%
2022/12/21	3	299.66	4	299.63	298.00	-1	5,778	-0.02%
2022/12/20	44	303.58	40	304.31	300.00	4	5,698	0.07%
2022/12/19	11	306.59	4	308.21	309.00	7	5,612	0.12%
2022/12/16	1	308.54	5	311.90	314.50	-4	5,454	-0.07%
2022/12/15	4	307.13	0.6	306.00	308.50	3.4	5,383	0.06%
2022/12/14	0	0.00	6.1	302.35	307.00	-6.1	5,387	-0.11%
2022/12/13	3	296.67	3	296.83	295.50	0	5,388	0.00%
2022/12/12	2	295.00	3	293.33	296.50	-1	5,403	-0.02%
2022/12/09	2	299.50	2	300.25	299.00	0	5,433	0.00%
2022/12/08	5.2	298.07	3	297.99	297.50	2.2	5,426	0.04%
2022/12/07	3	304.31	4	303.49	305.00	-1	5,379	-0.02%
2022/12/06	2	294.25	6.5	296.17	298.50	-4.5	5,272	-0.09%
2022/12/05	3.4	298.09	3	300.17	300.50	0.4	5,206	0.01%
2022/12/02	1.1	298.72	2	297.50	299.00	-0.9	5,202	-0.02%
2022/12/01	2	299.75	1	297.00	297.00	1	5,232	0.02%
2022/11/30	6	292.83	2	296.00	298.50	4	5,189	0.08%
2022/11/29	3	290.00	1	292.50	293.00	2	5,184	0.04%
2022/11/28	2	292.25	2	293.25	291.50	0	5,198	0.00%
2022/11/25	6.1	299.22	3	295.83	294.50	3.1	5,230	0.06%
2022/11/24	1	302.00	7.1	299.22	302.00	-6.1	5,231	-0.12%
2022/11/23	3	294.81	5	291.40	291.00	-2	5,198	-0.04%
2022/11/22	3	294.00	3	294.50	295.00	0	5,191	0.00%
2022/11/21	0.1	297.73	1.1	297.45	298.00	-1	5,174	-0.02%
2022/11/18	8.2	305.54	2.1	310.22	301.50	6.1	5,173	0.12%
2022/11/17	6.1	307.96	4	307.00	307.00	2.1	5,084	0.04%
2022/11/16	4.1	302.20	3	307.31	307.00	1.1	4,961	0.02%
2022/11/15	4.1	297.78	8	300.37	301.00	-3.9	4,887	-0.08%
2022/11/14	0.2	297.38	5.1	296.49	298.00	-4.9	4,889	-0.10%
2022/11/11	10.2	303.28	16.1	306.46	298.00	-6	4,831	-0.12%
2022/11/10	42.4	288.83	39.4	288.91	290.00	3	4,679	0.06%
2022/11/09	4.1	279.32	17.5	281.85	285.00	-13.3	4,429	-0.30%
2022/11/08	5.2	261.27	6.1	265.02	259.50	-0.9	4,338	-0.02%
2022/11/07	1.2	252.02	2.4	254.42	255.50	-1.3	4,291	-0.03%
2022/11/04	1.1	243.63	2.1	246.76	247.50	-1	4,337	-0.02%
2022/11/03	1.2	240.58	1.5	244.82	245.00	-0.3	4,413	-0.01%
2022/11/02	1	244.00	2.5	245.60	246.00	-1.5	4,451	-0.03%
2022/11/01	2	244.25	3	244.33	243.50	-1	4,585	-0.02%
2022/10/31	0	0.00	4	237.63	241.00	-4	4,625	-0.09%
2022/10/28	5	235.20	2	235.50	237.00	3	4,686	0.06%
2022/10/27	1	239.50	5	239.50	241.00	-4	4,689	-0.09%
2022/10/26	3	236.50	4	237.37	235.00	-1	4,779	-0.02%
2022/10/25	1.3	238.52	0	0.00	235.50	1.3	4,815	0.03%
2022/10/24	21.1	246.67	21	248.43	246.00	0.1	4,810	0.00%
2022/10/21	22.2	245.32	22	244.98	246.00	0.2	4,818	0.00%
2022/10/20	20	242.25	0	0.00	245.50	20	4,827	0.41%
2022/10/19	3	244.50	22	245.16	244.00	-19	4,821	-0.39%
2022/10/18	4	246.38	0	0.00	243.00	4	4,795	0.08%
2022/10/17	3	240.01	5.2	243.91	249.00	-2.2	4,785	-0.05%
2022/10/14	4.1	241.65	5	241.90	242.50	-0.9	4,779	-0.02%
2022/10/13	5.1	236.35	3	237.50	233.00	2.1	4,841	0.04%
2022/10/12	75	237.90	27.2	235.30	237.00	47.8	4,832	0.99%
2022/10/11	11.1	235.81	32	232.39	236.50	-20.9	4,808	-0.44%
2022/10/07	3.2	238.63	2	238.50	238.50	1.2	4,849	0.02%
2022/10/06	3.2	239.82	7	240.14	240.50	-3.8	4,901	-0.08%
2022/10/05	6.1	234.48	5.2	236.42	238.50	0.9	4,951	0.02%
2022/10/04	12.1	226.23	14.1	227.68	228.00	-2	5,121	-0.04%
2022/10/03	35	217.79	37	217.82	217.50	-2	5,235	-0.04%
2022/09/30	4	214.75	30	211.00	219.00	-26	5,390	-0.48%
2022/09/29	40	214.13	10	214.50	213.50	30	5,459	0.55%
2022/09/28	3.1	218.79	34	216.62	214.50	-30.9	5,558	-0.56%
2022/09/27	20	226.00	0	0.00	223.50	20	5,569	0.36%
2022/09/26	1	224.03	21	223.31	222.50	-20	5,645	-0.35%
2022/09/23	1	236.57	0	0.00	235.50	1	5,709	0.02%
2022/09/22	7	241.00	8	238.75	239.50	-1	5,766	-0.02%
2022/09/20	3.1	247.30	1.3	249.31	243.50	1.8	5,799	0.03%
2022/09/19	3	250.33	2.1	252.74	249.50	0.9	5,779	0.02%
2022/09/16	1.3	254.31	0	0.00	253.00	1.3	5,791	0.02%
2022/09/15	15	260.50	0	0.00	260.50	15	5,838	0.26%
2022/09/14	0.2	258.41	0	0.00	258.00	0.2	5,980	0.00%
2022/09/13	18	264.33	0	0.00	263.00	18	6,033	0.30%
2022/09/12	1	266.50	2.2	265.77	266.50	-1.2	6,114	-0.02%
2022/09/08	2	248.55	2	254.50	259.00	0	6,200	0.00%
2022/09/07	13.2	246.72	17	248.88	254.50	-3.8	6,170	-0.06%
2022/09/06	6	250.67	3	250.83	251.50	3	6,147	0.05%
2022/09/05	12.1	252.42	4.1	251.78	252.50	8	6,168	0.13%
2022/09/02	2.3	259.83	2.2	262.23	258.50	0.1	6,149	0.00%
2022/09/01	1	259.00	2.1	260.19	258.50	-1.1	6,144	-0.02%
2022/08/31	3.2	256.59	1	256.00	263.50	2.2	6,149	0.04%
2022/08/30	11	258.91	10	260.00	258.50	1	6,127	0.02%
2022/08/29	0.1	259.58	0	0.00	259.00	0.1	6,137	0.00%
2022/08/26	3	266.51	3	270.17	265.00	0	6,134	0.00%
2022/08/25	10.1	269.46	10.1	268.00	269.50	0	6,149	0.00%
2022/08/24	15	260.61	14	261.04	260.00	1	6,180	0.02%
2022/08/23	1.5	262.51	2.1	262.31	261.00	-0.6	6,222	-0.01%
2022/08/22	23	270.74	0.2	271.24	266.00	22.7	6,246	0.36%
2022/08/19	11.3	269.94	9.1	271.00	270.00	2.2	6,270	0.04%
2022/08/18	4.1	263.78	22.2	261.86	267.00	-18.1	6,240	-0.29%
2022/08/17	0.3	264.19	3	266.00	265.00	-2.7	6,240	-0.04%
2022/08/16	7.2	264.34	1	262.50	262.00	6.2	6,220	0.10%
2022/08/15	3	264.32	1.2	266.58	267.50	1.8	6,238	0.03%
2022/08/12	1.6	258.51	2.2	261.57	261.50	-0.6	6,210	-0.01%
2022/08/11	2	251.00	7.1	256.58	257.50	-5.1	6,208	-0.08%
2022/08/10	11.1	246.42	6.1	247.52	245.50	5	6,155	0.08%
2022/08/09	0	0.00	4	259.50	260.00	-4	6,106	-0.07%
2022/08/08	7.1	251.94	15	253.77	256.50	-7.9	6,109	-0.13%
2022/08/05	6.1	248.26	18	247.64	247.50	-11.9	6,006	-0.20%
2022/08/04	23.3	246.69	13.2	246.29	247.00	10	6,022	0.17%
2022/08/03	1.2	247.33	2	247.75	249.50	-0.8	5,979	-0.01%
2022/08/02	44	250.76	35	249.59	250.50	9	6,017	0.15%
2022/08/01	13.2	260.65	22	261.32	262.00	-8.8	5,974	-0.15%
2022/07/29	6	263.32	9	264.50	265.00	-3	5,970	-0.05%
2022/07/28	18.1	263.38	29.4	264.07	262.50	-11.3	5,991	-0.19%
2022/07/27	20.1	259.27	11	259.55	264.50	9.1	6,037	0.15%
2022/07/26	13.1	261.34	22	260.23	261.50	-8.9	6,058	-0.15%
2022/07/25	14	262.00	3.1	262.56	262.00	10.9	6,210	0.18%
2022/07/22	3.2	267.94	12.4	264.81	266.00	-9.2	6,278	-0.15%
2022/07/21	3.2	265.73	2.2	264.40	269.50	1.1	6,304	0.02%
2022/07/20	1.4	257.39	5.2	258.60	258.00	-3.8	6,263	-0.06%
2022/07/19	4.1	250.38	8	248.81	250.50	-4	6,205	-0.06%
2022/07/18	3.1	249.02	1	250.00	249.00	2.1	6,242	0.03%
2022/07/15	2	244.75	2.7	242.40	245.00	-0.7	6,238	-0.01%
2022/07/14	4.1	237.57	3	239.50	241.00	1.1	6,162	0.02%
2022/07/13	6.4	241.24	4.1	244.85	238.50	2.3	6,096	0.04%
2022/07/12	17.3	238.47	12	238.33	234.50	5.3	6,001	0.09%
2022/07/11	7.1	300.20	5	299.50	300.50	2.1	5,766	0.04%
2022/07/08	2.3	293.13	2.1	297.66	300.00	0.3	5,643	0.00%
2022/07/07	4.2	275.97	3	277.17	279.50	1.2	5,501	0.02%
2022/07/06	3.5	283.51	11	278.00	278.00	-7.5	5,462	-0.14%
2022/07/05	14.2	290.27	12	290.33	292.00	2.2	5,366	0.04%
2022/07/04	6.1	294.02	12	292.79	296.00	-5.9	5,317	-0.11%
2022/07/01	24.2	297.15	69.5	294.76	288.50	-45.3	5,270	-0.86%
2022/06/30	22.1	302.91	11	304.36	302.00	11.1	5,205	0.21%
2022/06/29	5	309.40	17.1	308.08	310.00	-12.1	5,131	-0.24%
2022/06/28	28.1	319.04	14	317.89	315.00	14.1	5,056	0.28%
2022/06/27	7.2	329.98	1	334.00	330.00	6.2	5,012	0.12%
2022/06/24	0.1	325.50	2	325.00	325.00	-1.9	4,996	-0.04%
2022/06/23	7	320.57	27	322.85	326.00	-20	4,994	-0.40%
2022/06/22	20.4	322.59	15	321.37	321.00	5.4	4,929	0.11%
2022/06/21	12.2	339.51	16	340.91	346.00	-3.8	4,848	-0.08%
2022/06/20	4.4	346.94	2	345.36	341.50	2.4	4,829	0.05%
2022/06/17	13.1	355.91	3	354.33	352.00	10.1	4,866	0.21%
2022/06/16	9.3	368.12	16.3	377.53	366.50	-7	4,825	-0.14%
2022/06/15	11.2	375.61	9	378.00	372.50	2.2	4,891	0.04%
2022/06/14	3.1	372.21	6	373.92	379.00	-3	4,930	-0.06%
2022/06/13	17.3	379.38	35.3	381.15	379.50	-18.1	4,946	-0.37%
2022/06/10	2.1	394.98	0.5	395.90	393.00	1.5	4,942	0.03%
2022/06/09	7.1	399.02	11.5	399.19	398.50	-4.4	4,943	-0.09%
2022/06/08	0.1	404.10	1.5	405.00	405.00	-1.4	4,933	-0.03%
2022/06/07	2	401.26	0	402.50	401.00	2	4,958	0.04%
2022/06/06	1.1	406.27	2	405.50	406.50	-0.9	4,962	-0.02%
2022/06/02	6.4	401.78	0.1	404.50	401.00	6.4	5,010	0.13%
2022/06/01	11.2	410.35	13.1	411.01	410.00	-1.9	5,027	-0.04%
2022/05/31	0.1	405.00	0.1	406.50	406.00	0	4,975	0.00%
2022/05/30	2	403.00	1.2	403.00	404.00	0.8	4,964	0.02%
2022/05/27	0	0.00	8.1	398.07	400.00	-8.1	4,966	-0.16%
2022/05/26	4	389.74	6	390.42	387.50	-2	5,021	-0.04%
2022/05/25	6.1	387.76	6	387.25	389.00	0.1	5,073	0.00%
2022/05/24	4.2	384.71	3	387.50	384.50	1.2	5,140	0.02%
2022/05/23	4.5	396.39	0	0.00	393.00	4.5	5,219	0.09%
2022/05/20	1.2	402.13	3	401.84	401.50	-1.8	5,215	-0.04%
2022/05/19	4.1	392.87	10	397.95	402.50	-5.9	5,238	-0.11%
2022/05/18	4	395.39	1	396.50	395.00	3	5,270	0.06%
2022/05/17	4	393.76	3	396.67	394.50	1	5,313	0.02%
2022/05/16	3.2	402.76	2	394.56	391.50	1.1	5,359	0.02%
2022/05/13	1.2	399.00	11	398.04	399.00	-9.8	5,369	-0.18%
2022/05/12	1	387.00	0	390.50	388.50	1	5,461	0.02%
2022/05/11	2.1	389.50	0.2	392.25	391.50	1.9	5,472	0.03%
2022/05/10	1	385.11	5.2	387.35	390.50	-4.1	5,522	-0.07%
2022/05/09	2.2	379.70	1.1	378.82	378.00	1.1	5,541	0.02%
2022/05/06	3.1	391.71	2	391.25	391.00	1.1	5,566	0.02%
2022/05/05	1.1	399.06	2	397.25	401.00	-0.9	5,606	-0.02%
2022/05/04	5.1	396.02	1.1	393.41	395.00	4.1	5,582	0.07%
2022/05/03	4.1	401.01	3	402.99	403.50	1.1	5,564	0.02%
2022/04/29	3.3	401.28	5.1	406.18	398.50	-1.8	5,587	-0.03%
2022/04/28	14.3	380.91	38	375.96	382.50	-23.7	5,432	-0.44%
2022/04/27	2.2	359.49	24	357.83	363.50	-21.9	5,363	-0.41%
2022/04/26	1.2	376.76	2	376.50	376.00	-0.8	5,269	-0.02%
2022/04/25	3.4	375.29	3	376.50	374.50	0.4	5,290	0.01%
2022/04/22	4.5	391.24	0	0.00	387.00	4.5	5,259	0.09%
2022/04/21	1.4	398.90	0	0.00	401.50	1.4	5,238	0.03%
2022/04/20	0.5	404.50	0	0.00	405.50	0.5	5,244	0.01%
2022/04/19	0.2	405.00	0	410.00	402.00	0.1	5,258	0.00%
2022/04/18	0.1	406.00	5.2	404.90	405.50	-5.1	5,292	-0.10%
2022/04/15	3.1	402.50	2	403.25	400.00	1.1	5,317	0.02%
2022/04/14	1.1	414.02	3	412.00	414.00	-2	5,371	-0.04%
2022/04/13	1.1	409.91	3	401.22	410.00	-1.9	5,405	-0.04%
2022/04/12	2.2	397.59	5	396.30	398.00	-2.8	5,451	-0.05%
2022/04/11	4.2	394.30	4	394.50	390.50	0.2	5,427	0.00%
2022/04/08	2.1	401.77	2.5	404.10	403.00	-0.4	5,410	-0.01%
2022/04/07	6.4	405.43	6	403.75	400.00	0.4	5,404	0.01%
2022/04/06	4.6	415.45	1	415.00	415.00	3.6	5,325	0.07%
2022/04/01	1.1	423.20	0	0.00	427.50	1.1	5,285	0.02%
2022/03/31	1.1	430.00	1.1	426.27	426.50	0	5,291	0.00%
2022/03/30	0.5	426.07	1	426.00	424.50	-0.5	5,314	-0.01%
2022/03/29	6.5	421.76	6	419.42	420.50	0.5	5,349	0.01%
2022/03/28	2.2	425.78	1.1	423.97	425.00	1.2	5,374	0.02%
2022/03/25	4.1	436.39	1	440.50	435.50	3.1	5,413	0.06%
2022/03/24	9.4	435.07	0	0.00	434.50	9.4	5,471	0.17%
2022/03/23	2	440.50	11.4	439.39	445.00	-9.4	5,489	-0.17%
2022/03/22	9.8	436.81	2.4	438.38	434.50	7.4	5,583	0.13%
2022/03/21	7.1	451.93	0.1	452.50	450.50	7	5,504	0.13%
2022/03/18	4.2	460.22	0	463.66	456.50	4.1	5,507	0.08%
2022/03/17	2.2	463.05	4.5	465.59	467.00	-2.3	5,512	-0.04%
2022/03/16	5	449.20	26	452.04	452.50	-21	5,483	-0.38%
2022/03/15	1	455.50	1	456.00	451.50	0	5,502	0.00%
2022/03/14	21	464.05	0	0.00	463.00	21	5,586	0.38%
2022/03/11	1.2	467.81	4.1	465.04	466.50	-2.9	5,694	-0.05%
2022/03/10	6.1	465.61	2	464.50	468.00	4.1	5,762	0.07%
2022/03/09	4	454.13	2	452.75	452.50	2	5,797	0.03%
2022/03/08	1.1	449.79	1	450.50	452.50	0.1	5,879	0.00%
2022/03/07	3.3	458.36	24.2	458.14	456.50	-20.9	5,922	-0.35%
2022/03/04	2	476.49	0.1	475.06	474.00	1.9	5,955	0.03%
2022/03/03	1.2	483.00	3.3	481.00	480.00	-2.1	6,025	-0.03%
2022/03/02	9.2	476.40	0	0.00	477.00	9.2	6,075	0.15%
2022/03/01	4.2	472.24	16.7	473.84	481.00	-12.5	6,089	-0.20%
2022/02/25	8.1	458.12	0	460.50	456.50	8.1	6,011	0.14%
2022/02/24	15	459.35	6.5	457.31	456.00	8.5	6,011	0.14%
2022/02/23	26.1	464.16	6.2	466.34	463.50	19.9	5,972	0.33%
2022/02/22	2.4	450.98	1.3	450.77	452.00	1.1	5,980	0.02%
2022/02/21	13.5	452.06	1	453.00	453.50	12.5	6,063	0.21%
2022/02/18	4.3	443.56	0	0.00	446.50	4.3	6,256	0.07%
2022/02/17	3.7	452.11	0.5	453.44	450.50	3.2	6,281	0.05%
2022/02/16	5.6	457.56	5	458.40	456.00	0.6	6,399	0.01%
2022/02/15	8.1	454.35	3.3	456.09	453.00	4.8	6,411	0.08%
2022/02/14	6.2	456.50	0	456.00	454.50	6.2	6,404	0.10%
2022/02/11	2.2	460.49	1	463.00	468.00	1.2	6,335	0.02%
2022/02/10	5	466.02	5.1	469.97	467.00	-0.1	6,390	0.00%
2022/02/09	7	458.43	5	463.00	462.00	2	6,558	0.03%
2022/02/08	5.6	453.41	2	459.50	453.00	3.6	6,812	0.05%
2022/02/07	2.4	462.72	1.4	459.91	456.50	1.1	6,762	0.02%
2022/01/26	1.1	472.53	0	0.00	471.00	1.1	6,701	0.02%
2022/01/25	2.4	475.23	0	0.00	473.00	2.4	6,713	0.04%
2022/01/24	4.4	483.13	0	0.00	490.50	4.4	6,707	0.06%
2022/01/21	1	496.00	3	496.67	494.50	-2	6,702	-0.03%
2022/01/20	5	502.00	0	501.00	503.00	5	6,757	0.07%
2022/01/19	6	504.17	2.1	504.07	506.00	4	6,751	0.06%
2022/01/18	5.1	510.66	13	510.23	510.00	-7.9	6,770	-0.12%
2022/01/17	2.2	499.95	0.1	502.00	501.00	2.1	6,745	0.03%
2022/01/14	0	489.83	1.5	489.50	494.50	-1.5	6,769	-0.02%
2022/01/13	7.2	497.50	1.2	497.56	498.00	6	6,819	0.09%
2022/01/12	0	0.00	1	510.00	508.00	-1	6,826	-0.01%
2022/01/11	5	508.02	6	517.67	508.00	-1	6,833	-0.01%
2022/01/10	6.3	509.10	2	507.50	510.00	4.3	6,836	0.06%
2022/01/07	6.1	507.17	0.6	509.83	507.00	5.5	6,881	0.08%
2022/01/06	4	512.54	2	514.00	517.00	2	6,871	0.03%
2022/01/05	9.1	517.89	1.4	521.29	520.00	7.7	6,855	0.11%
2022/01/04	7	531.71	2.3	534.35	532.00	4.7	6,861	0.07%
2022/01/03	2.1	535.01	2	544.50	538.00	0.1	6,850	0.00%
2021/12/30	1	542.00	12.6	541.35	539.00	-11.6	6,885	-0.17%
2021/12/29	1	536.00	0	0.00	534.00	1	6,890	0.01%
2021/12/28	0.5	534.00	2	536.50	537.00	-1.5	6,974	-0.02%
2021/12/27	5.1	530.99	2	531.50	531.00	3.1	6,984	0.04%
2021/12/24	10	535.30	3	534.67	530.00	7	7,028	0.10%
2021/12/23	0	533.00	4.4	536.47	538.00	-4.4	7,083	-0.06%
2021/12/22	0.1	530.00	2.5	532.23	532.00	-2.5	7,091	-0.03%
2021/12/21	1.1	524.45	5.6	529.18	535.00	-4.5	7,079	-0.06%
2021/12/20	11.1	519.92	7.2	526.97	528.00	3.9	7,042	0.06%
2021/12/17	8	527.00	4.1	530.99	531.00	4	6,993	0.06%
2021/12/16	3.6	530.79	37.3	527.03	534.00	-33.7	6,957	-0.48%
2021/12/15	0.6	510.47	2	503.50	512.00	-1.4	6,861	-0.02%
2021/12/14	13.2	506.69	7.3	509.46	502.00	5.9	6,853	0.09%
2021/12/13	8.2	521.25	31.8	523.67	520.00	-23.6	6,826	-0.35%
2021/12/10	5.6	508.68	1.1	509.64	508.00	4.5	6,780	0.07%
2021/12/09	20	512.31	8.9	513.16	512.00	11.1	6,777	0.16%
2021/12/08	15	519.07	9.6	522.27	519.00	5.4	6,749	0.08%
2021/12/07	13.5	508.39	19.8	511.59	513.00	-6.3	6,743	-0.09%
2021/12/06	2.5	501.80	23.7	503.01	505.00	-21.2	6,645	-0.32%
2021/12/03	11.5	491.72	15.9	494.44	493.00	-4.4	6,613	-0.07%
2021/12/02	6.3	488.44	15.5	489.56	486.00	-9.2	6,607	-0.14%
2021/12/01	9.7	476.32	19.1	477.81	482.50	-9.4	6,655	-0.14%
2021/11/30	3.4	472.06	3.1	474.73	465.50	0.3	6,584	0.00%
2021/11/29	6.5	465.75	6.4	468.36	470.00	0	6,565	0.00%
2021/11/26	10.8	464.33	5.1	465.18	462.50	5.7	6,565	0.09%
2021/11/25	14.3	475.92	6.4	474.17	473.00	7.9	6,561	0.12%
2021/11/24	9.6	480.21	4	482.48	480.50	5.5	6,613	0.08%
2021/11/23	4.3	480.21	5.1	479.22	485.50	-0.8	6,719	-0.01%
2021/11/22	9	487.70	8	493.31	489.50	1	6,713	0.01%
2021/11/19	16.1	485.25	7.6	490.47	483.00	8.5	6,771	0.13%
2021/11/18	15.1	496.29	15.2	499.55	493.50	-0.1	6,765	0.00%
2021/11/17	19.4	490.72	30.3	486.30	490.50	-10.9	6,684	-0.16%
2021/11/16	11.1	471.55	2.8	474.12	470.00	8.3	6,504	0.13%
2021/11/15	27.4	467.75	38.9	468.74	470.00	-11.5	6,512	-0.18%
2021/11/12	5.1	451.84	5.2	454.61	451.50	-0.2	6,464	0.00%
2021/11/11	4.2	443.48	4.2	444.57	443.00	0.1	6,474	0.00%
2021/11/10	21.4	454.81	0.1	453.50	452.00	21.3	6,501	0.33%
2021/11/09	7.2	452.61	7.1	459.10	461.00	0.2	6,504	0.00%
2021/11/08	42.2	455.85	15.3	460.31	456.50	26.9	6,417	0.42%
2021/11/05	21.2	432.24	44.4	434.26	448.00	-23.1	6,269	-0.37%
2021/11/04	7.2	409.91	1	413.00	407.50	6.2	6,019	0.10%
2021/11/03	2	413.50	3.1	411.88	413.50	-1.1	6,107	-0.02%
2021/11/02	10.2	414.46	2.2	413.96	405.50	8	6,248	0.13%
2021/11/01	3.1	421.66	5.3	421.93	418.50	-2.3	6,405	-0.04%
2021/10/29	7.2	415.33	10	420.10	415.50	-2.8	6,517	-0.04%
2021/10/28	9	412.28	11	417.73	410.50	-2	6,619	-0.03%
2021/10/27	6	408.01	0	0.00	408.50	6	6,991	0.09%
2021/10/26	5	408.21	3.6	409.39	409.00	1.5	7,147	0.02%
2021/10/25	5	403.00	3	400.00	400.00	2	7,252	0.03%
2021/10/22	3	395.51	3.5	399.57	405.00	-0.5	7,469	-0.01%
2021/10/21	4	410.12	1.5	408.00	395.50	2.5	7,730	0.03%
2021/10/20	3.1	398.85	4	402.38	399.00	-0.9	7,680	-0.01%
2021/10/19	0	0.00	7.3	398.94	401.00	-7.3	7,711	-0.09%
2021/10/18	2.1	390.19	9	389.78	387.00	-6.9	7,840	-0.09%
2021/10/15	2.1	388.26	3	386.67	390.50	-0.9	7,897	-0.01%
2021/10/14	0	0.00	3.1	364.92	372.00	-3.1	7,975	-0.04%
2021/10/13	0.1	372.27	1	376.50	371.50	-0.9	7,962	-0.01%
2021/10/12	3.2	377.29	3.4	373.66	372.00	-0.2	7,957	0.00%
2021/10/08	8	389.70	1	389.50	389.00	7	7,923	0.09%
2021/10/07	7.1	398.94	7	398.36	396.00	0.1	7,985	0.00%
2021/10/06	6	394.08	7	397.50	391.00	-1	8,021	-0.01%
2021/10/05	4.1	394.80	2.2	391.73	397.50	1.9	8,052	0.02%
2021/10/04	0.1	400.50	0	0.00	399.50	0.1	8,091	0.00%
2021/10/01	1	401.03	3.2	408.04	404.50	-2.2	8,143	-0.03%
2021/09/30	0	406.50	0.1	402.50	410.00	-0.1	8,201	0.00%
2021/09/29	2.8	413.68	1.1	413.18	406.50	1.7	8,156	0.02%
2021/09/28	1.2	429.95	0	0.00	424.00	1.2	8,167	0.01%
2021/09/27	1	434.43	1	432.00	434.50	0	8,188	0.00%
2021/09/24	1.1	428.06	15	428.50	426.00	-13.9	8,194	-0.17%
2021/09/23	2.1	429.29	4.1	430.72	426.50	-1.9	8,292	-0.02%
2021/09/22	3.3	414.52	1	419.00	422.00	2.3	8,256	0.03%
2021/09/17	0	432.00	1.4	431.15	428.50	-1.4	8,250	-0.02%
2021/09/16	2	431.76	1	439.00	429.00	1	8,262	0.01%
2021/09/15	2.1	438.11	1	434.00	431.00	1.1	8,270	0.01%
2021/09/14	3.1	440.18	1	446.00	440.00	2.1	8,313	0.03%
2021/09/13	8.1	447.17	1	446.50	444.00	7.1	8,440	0.08%
2021/09/10	5.2	450.17	9.1	449.40	454.00	-3.9	8,564	-0.05%
2021/09/09	0.1	434.83	0.1	432.86	433.50	0.1	8,524	0.00%
2021/09/08	0.1	425.50	3	433.17	425.50	-2.9	8,548	-0.03%
2021/09/07	3.3	435.57	8.2	438.11	431.00	-4.9	8,551	-0.06%
2021/09/06	18.5	437.37	9.1	433.76	430.00	9.5	8,563	0.11%
2021/09/03	2.3	459.32	0	0.00	456.50	2.3	8,474	0.03%
2021/09/02	4.6	464.79	2	460.39	456.50	2.6	8,524	0.03%
2021/09/01	0.2	457.02	4	454.59	463.00	-3.8	8,498	-0.04%
2021/08/31	6.5	450.77	4	455.88	449.00	2.5	8,511	0.03%
2021/08/30	1.3	450.25	10	451.20	454.50	-8.7	8,527	-0.10%
2021/08/27	5.8	449.72	3.4	447.97	446.00	2.4	8,455	0.03%
2021/08/26	10.3	466.37	4	465.25	459.50	6.3	8,428	0.08%
2021/08/25	5.1	458.23	9.1	460.81	469.00	-4	8,509	-0.05%
2021/08/24	5.9	470.31	2.1	466.50	461.00	3.8	8,589	0.04%
2021/08/23	4.1	480.92	0.1	484.50	480.50	4	8,648	0.05%
2021/08/20	3.3	476.16	1	470.00	470.00	2.3	8,754	0.03%
2021/08/19	7.3	483.41	3.2	471.49	470.50	4.1	8,799	0.05%
2021/08/18	4.1	466.92	3.1	472.45	491.50	1	8,768	0.01%
2021/08/17	5.8	488.77	1	474.00	474.00	4.8	8,818	0.05%
2021/08/16	2.6	504.12	3.2	501.13	506.00	-0.7	8,868	-0.01%
2021/08/13	11.7	520.30	12.2	512.81	509.00	-0.4	8,974	0.00%
2021/08/12	6.3	525.46	11	529.36	527.00	-4.7	9,230	-0.05%
2021/08/11	6.2	522.86	8	524.25	519.00	-1.8	9,479	-0.02%
2021/08/10	12.5	533.70	10.2	536.45	531.00	2.3	9,704	0.02%
2021/08/09	14.3	543.96	6.1	547.10	538.00	8.2	9,807	0.08%
2021/08/06	23.2	561.36	22.8	563.82	560.00	0.4	9,918	0.00%
2021/08/05	44.1	570.34	15.7	572.57	570.00	28.4	10,046	0.28%
2021/08/04	9.2	547.21	42.8	555.60	562.00	-33.6	10,340	-0.32%
2021/08/03	18.6	547.42	2.4	544.96	545.00	16.2	10,581	0.15%
2021/08/02	43.3	541.66	75.7	547.12	541.00	-32.4	10,617	-0.31%
2021/07/30	17.3	511.85	15.6	516.35	511.00	1.7	10,454	0.02%
2021/07/29	7	504.28	13	505.53	503.00	-6	10,501	-0.06%
2021/07/28	23.4	493.73	5.4	490.96	490.00	18	10,571	0.17%
2021/07/27	27	519.44	83.6	523.40	522.00	-56.6	10,575	-0.54%
2021/07/26	6	492.25	1.1	492.45	492.00	4.9	10,462	0.05%
2021/07/23	0.1	501.00	0	501.00	489.00	0.1	10,540	0.00%
2021/07/22	3.4	498.40	9.1	499.36	497.50	-5.6	10,644	-0.05%
2021/07/21	3.2	484.88	1	490.00	478.50	2.2	10,762	0.02%
2021/07/20	15.1	487.27	2	484.00	483.00	13.1	10,750	0.12%
2021/07/19	0.1	501.00	2.2	502.02	503.00	-2.1	10,706	-0.02%
2021/07/16	2	502.00	0	0.00	499.50	2	10,778	0.02%
2021/07/15	3	495.17	1.2	495.92	499.50	1.8	10,800	0.02%
2021/07/14	6.3	492.45	1	491.00	490.50	5.3	10,810	0.05%
2021/07/13	7.2	500.38	1.1	506.77	495.00	6.1	10,795	0.06%
2021/07/12	4.1	499.25	1.1	499.52	500.00	3	10,833	0.03%
2021/07/09	10.4	495.74	23	494.96	492.50	-12.6	10,892	-0.12%
2021/07/08	5.7	503.23	5	506.20	506.00	0.7	10,942	0.01%
2021/07/07	10	495.70	1	500.00	494.00	9	11,025	0.08%
2021/07/06	2	502.50	10	509.60	500.00	-8	11,126	-0.07%
2021/07/05	7	499.14	4.5	502.23	504.00	2.5	11,230	0.02%
2021/07/02	6.2	494.80	5.7	496.36	493.50	0.5	11,304	0.00%
2021/07/01	7.3	503.16	5.3	501.84	503.00	2	11,352	0.02%
2021/06/30	10	499.70	16.1	504.19	499.00	-6	11,458	-0.05%
2021/06/29	2.1	494.33	2	489.06	487.50	0.1	11,416	0.00%
2021/06/28	8.4	485.03	6.1	487.67	496.50	2.3	11,592	0.02%
2021/06/25	3.2	491.05	4.1	492.56	489.00	-0.9	11,660	-0.01%
2021/06/24	2.1	496.01	2	496.50	497.00	0.1	11,770	0.00%
2021/06/23	14.1	485.56	11.1	487.50	490.00	3	11,964	0.03%
2021/06/22	5.1	476.44	25.3	479.62	476.50	-20.1	11,986	-0.17%
2021/06/21	15.1	487.83	21.3	484.85	483.00	-6.2	11,884	-0.05%
2021/06/18	9	509.89	8.1	508.40	503.00	0.9	11,837	0.01%
2021/06/17	4.2	505.86	2.1	508.03	509.00	2.1	11,945	0.02%
2021/06/16	15.4	511.22	6	514.00	510.00	9.4	12,163	0.08%
2021/06/15	4	514.50	10	517.10	522.00	-6	12,412	-0.05%
2021/06/11	9.2	512.39	4.1	510.00	506.00	5.1	12,480	0.04%
2021/06/10	6.8	519.02	5.1	521.25	515.00	1.7	12,775	0.01%
2021/06/09	5	513.62	8.1	516.73	513.00	-3.1	12,879	-0.02%
2021/06/08	6.1	516.33	5.2	515.54	512.00	0.9	12,963	0.01%
2021/06/07	8	509.50	13.2	507.27	519.00	-5.2	13,015	-0.04%
2021/06/04	8.2	497.80	1.1	499.95	500.00	7.1	12,988	0.05%
2021/06/03	2.1	498.89	0.5	503.75	505.00	1.7	13,118	0.01%
2021/06/02	15.6	510.93	5.1	504.27	498.00	10.6	13,156	0.08%
2021/06/01	48.4	527.35	9	527.80	516.00	39.4	13,140	0.30%
2021/05/31	7	524.29	33.5	527.16	534.00	-26.5	13,110	-0.20%
2021/05/28	29.1	506.02	7.1	508.15	505.00	22	13,029	0.17%
2021/05/27	22	487.57	3	490.00	495.50	19	13,029	0.15%
2021/05/26	6.1	487.72	11	484.23	487.00	-4.9	13,120	-0.04%
2021/05/25	27.3	498.79	12.5	500.28	491.00	14.7	13,186	0.11%
2021/05/24	19.1	482.36	6	479.51	487.50	13.1	13,083	0.10%
2021/05/21	9.4	469.09	6.7	469.18	470.50	2.7	13,071	0.02%
2021/05/20	16.2	470.35	4.5	460.00	460.00	11.7	12,992	0.09%
2021/05/19	32.2	511.41	9	506.11	494.50	23.2	12,856	0.18%
2021/05/18	13.4	491.88	22.3	501.09	513.00	-8.9	12,796	-0.07%
2021/05/17	4.3	473.73	7	477.79	466.50	-2.7	12,699	-0.02%
2021/05/14	10	489.25	15.7	500.96	480.00	-5.7	12,559	-0.05%
2021/05/13	18.4	492.32	7.2	483.17	479.00	11.2	12,427	0.09%
2021/05/12	30.6	486.29	40.3	491.04	491.50	-9.7	12,219	-0.08%
2021/05/11	16.7	503.47	16.3	499.02	491.00	0.4	11,808	0.00%
2021/05/10	14.6	559.96	4	575.75	545.00	10.6	11,473	0.09%
2021/05/07	10.5	572.81	25.7	566.30	578.00	-15.2	11,350	-0.13%
2021/05/06	28.7	543.12	5.5	544.81	553.00	23.3	11,133	0.21%
2021/05/05	22	553.80	3.1	543.48	533.00	18.9	11,011	0.17%
2021/05/04	15.8	576.69	10	566.32	581.00	5.8	10,953	0.05%
2021/05/03	33.6	598.01	5.3	599.44	588.00	28.3	10,777	0.26%
2021/04/29	3.1	626.64	3.1	625.97	624.00	-0.1	10,674	0.00%
2021/04/28	35.2	626.44	32	639.88	624.00	3.2	10,596	0.03%
2021/04/27	51.2	628.29	64.2	647.33	620.00	-13	10,513	-0.12%
2021/04/26	23.7	619.82	12.3	625.30	616.00	11.4	10,288	0.11%
2021/04/23	22.2	590.66	38.5	604.34	614.00	-16.3	10,238	-0.16%
2021/04/22	3	594.00	2.2	597.42	588.00	0.8	10,260	0.01%
2021/04/21	3.1	589.03	3	594.33	589.00	0.1	10,201	0.00%
2021/04/20	1.1	594.43	0.2	598.00	596.00	1	10,201	0.01%
2021/04/19	27.6	596.07	1	593.00	592.00	26.6	10,213	0.26%
2021/04/16	15	612.20	16.4	623.21	611.00	-1.4	10,166	-0.01%
2021/04/15	10.1	601.34	25.2	605.99	610.00	-15.2	10,099	-0.15%
2021/04/14	14.4	580.44	14.1	582.23	591.00	0.3	10,081	0.00%
2021/04/13	16.3	590.31	14	594.07	586.00	2.3	10,108	0.02%
2021/04/12	43.5	598.07	4	594.26	585.00	39.4	9,978	0.39%
2021/04/09	24.2	619.59	10.2	619.63	611.00	14	9,818	0.14%
2021/04/08	54.1	621.44	38.1	632.54	629.00	16	9,746	0.16%
2021/04/07	18	607.78	17	615.76	619.00	1	9,591	0.01%
2021/04/06	15	599.00	52.3	598.73	602.00	-37.3	9,500	-0.39%
2021/04/01	27.2	576.27	10	575.10	570.00	17.2	9,393	0.18%
2021/03/31	35.3	581.01	37	584.97	575.00	-1.7	9,445	-0.02%
2021/03/30	12	569.92	11.1	570.64	572.00	0.9	9,340	0.01%
2021/03/29	22	563.64	9.1	568.12	560.00	12.9	9,294	0.14%
2021/03/26	13	561.92	64.6	555.67	569.00	-51.6	9,184	-0.56%
2021/03/25	11	530.82	11.3	531.36	536.00	-0.3	9,009	0.00%
2021/03/24	21	528.67	7.1	530.98	528.00	14	8,985	0.16%
2021/03/23	5.2	531.18	10	536.50	533.00	-4.9	9,016	-0.05%
2021/03/22	44.1	536.65	8.4	539.74	527.00	35.7	8,942	0.40%
2021/03/19	19.7	539.97	11	542.27	542.00	8.6	8,794	0.10%
2021/03/18	11.3	531.17	35.1	526.94	539.00	-23.8	8,560	-0.28%
2021/03/17	18.1	506.92	16	512.94	508.00	2.1	8,305	0.03%
2021/03/16	37.1	504.06	37.5	512.66	497.50	-0.4	8,198	-0.01%
2021/03/15	7.1	497.63	31.1	500.07	496.50	-24	7,919	-0.30%
2021/03/12	19.1	492.39	1.1	489.88	487.00	18.1	7,827	0.23%
2021/03/11	4	498.40	25	493.00	499.00	-21	7,796	-0.27%
2021/03/10	4.3	479.83	6	481.92	477.00	-1.7	7,695	-0.02%
2021/03/09	34.2	479.72	7	481.43	473.50	27.2	7,684	0.35%
2021/03/08	9.1	482.43	20	489.08	481.00	-10.9	7,593	-0.14%
2021/03/05	22.1	464.02	5	464.90	469.50	17.1	7,471	0.23%
2021/03/04	16.4	479.61	0	0.00	477.00	16.4	7,434	0.22%
2021/03/03	5	484.50	6	488.67	494.00	-1	7,315	-0.01%
2021/03/02	24.2	495.92	9	500.81	493.50	15.2	7,250	0.21%
2021/02/26	10.8	477.15	3	482.50	474.00	7.8	7,151	0.11%
2021/02/25	8.3	509.24	4.1	502.20	499.00	4.2	6,994	0.06%
2021/02/24	19.6	518.22	15.1	514.43	506.00	4.5	6,873	0.07%
2021/02/23	13.4	514.94	9	512.78	513.00	4.4	6,809	0.07%
2021/02/22	8.1	525.94	10	529.50	531.00	-1.9	6,735	-0.03%
2021/02/19	10.5	536.95	4	543.00	528.00	6.5	6,759	0.10%
2021/02/18	9.4	533.87	6.1	526.48	544.00	3.3	6,624	0.05%
2021/02/17	1	522.06	1.1	526.00	526.00	-0.1	6,448	0.00%
2021/02/05	0	0.00	8	476.44	479.00	-8	6,252	-0.13%
2021/02/04	2	436.50	9.1	434.79	435.50	-7.1	6,222	-0.11%
2021/02/03	5	425.00	7.3	427.14	430.50	-2.3	6,237	-0.04%
2021/02/02	3	422.99	8.3	421.75	423.50	-5.3	6,274	-0.08%
2021/02/01	1	407.52	6.1	409.28	408.50	-5.1	6,444	-0.08%
2021/01/29	3.2	402.87	1	404.50	394.00	2.2	6,419	0.03%
2021/01/28	7.2	403.15	5	407.80	401.00	2.2	6,396	0.03%
2021/01/27	5	414.10	5	416.50	414.00	0	6,374	0.00%
2021/01/26	9.5	416.43	17	427.24	408.00	-7.5	6,333	-0.12%
2021/01/25	7.2	417.33	1	413.50	417.50	6.2	6,241	0.10%
2021/01/22	3.1	422.48	5.1	426.75	423.00	-2	6,201	-0.03%
2021/01/21	8.2	409.37	2.3	413.67	408.50	5.9	6,126	0.10%
2021/01/19	0.1	412.00	2.1	407.71	410.00	-2	6,003	-0.03%
2021/01/18	4	388.00	1	391.00	395.00	3	5,933	0.05%
2021/01/15	4	405.38	8.2	404.74	400.00	-4.2	5,892	-0.07%
2021/01/14	5.1	395.01	0	0.00	393.00	5.1	5,791	0.09%
2021/01/13	1.1	399.27	4	395.13	403.00	-2.9	5,771	-0.05%
2021/01/12	5.1	389.24	4	390.88	383.00	1.1	5,744	0.02%
2021/01/11	1	383.50	2	387.50	387.50	-1	5,682	-0.02%
2021/01/08	5.1	383.80	3	383.34	384.00	2.1	5,679	0.04%
2021/01/07	13.1	378.15	2	379.50	378.00	11.1	5,712	0.19%
2021/01/06	6.1	379.80	11.1	382.25	384.00	-5	5,650	-0.09%
2021/01/05	1.1	357.98	4	359.13	359.50	-3	5,487	-0.05%
2021/01/04	2	359.78	3	362.50	363.50	-1	5,522	-0.02%
2020/12/31	7.1	371.45	9	369.44	369.00	-1.9	5,616	-0.03%
2020/12/30	2	352.50	1	357.00	357.00	1	5,643	0.02%
2020/12/29	2	355.00	8	353.06	352.50	-6	5,701	-0.11%
2020/12/28	6	347.83	0	0.00	348.50	6	5,737	0.10%
2020/12/25	13	350.46	31.3	350.43	351.50	-18.3	5,721	-0.32%
2020/12/24	16	333.53	4.1	334.55	333.00	11.9	5,648	0.21%
2020/12/23	0	0.00	2.1	329.00	325.00	-2.1	5,613	-0.04%
2020/12/22	2	325.25	2	324.25	318.00	0	5,606	0.00%
2020/12/21	3	327.17	3	326.67	324.50	0	5,571	0.00%
2020/12/18	1.4	325.07	4	324.50	323.00	-2.6	5,536	-0.05%
2020/12/17	2	322.50	16	324.22	323.00	-14	5,556	-0.25%
2020/12/15	3	311.00	1	311.50	312.50	2	5,469	0.04%
2020/12/14	5	319.90	1	320.50	318.00	4	5,488	0.07%
2020/12/11	2.1	314.57	4	311.75	315.50	-1.9	5,518	-0.03%
2020/12/10	3.2	320.38	1	318.00	317.50	2.2	5,480	0.04%
2020/12/09	3	321.17	8.1	323.56	321.50	-5.1	5,498	-0.09%
2020/12/08	6	315.08	5	313.40	316.50	1	5,448	0.02%
2020/12/07	5.1	306.03	10	304.00	306.00	-4.9	5,425	-0.09%
2020/12/04	6	312.08	4	311.75	315.00	2	5,385	0.04%
2020/12/03	1.1	311.14	29	312.91	312.50	-27.9	5,377	-0.52%
2020/12/02	0	0.00	3	308.19	308.00	-3	5,332	-0.06%
2020/12/01	3	303.17	2	303.50	303.00	1	5,326	0.02%
2020/11/30	6	302.83	19.2	306.23	299.00	-13.2	5,376	-0.25%
2020/11/27	34	298.96	11	302.23	304.00	23	5,370	0.43%
2020/11/26	3	295.33	10	295.65	297.00	-7	5,403	-0.13%
2020/11/25	22.1	295.90	0	0.00	293.00	22.1	5,505	0.40%
2020/11/24	2	302.50	2	301.75	298.50	0	5,514	0.00%
2020/11/23	10	306.30	13	305.04	304.00	-3	5,615	-0.05%
2020/11/20	7	300.07	1	301.00	301.50	6	5,730	0.10%
2020/11/19	4	300.50	1.1	303.14	297.50	2.9	5,720	0.05%
2020/11/18	6	299.17	17.1	299.36	300.00	-11.1	5,669	-0.20%
2020/11/17	8	293.63	10	294.25	291.00	-2	5,597	-0.04%
2020/11/16	2.1	289.83	1	291.00	291.00	1.1	5,652	0.02%
2020/11/13	2.2	288.41	1	290.50	291.50	1.2	5,713	0.02%
2020/11/12	9	285.28	1	285.00	286.00	8	5,918	0.14%
2020/11/11	5.2	286.73	1	284.50	286.00	4.2	5,897	0.07%
2020/11/10	6	293.83	7	292.21	291.50	-1	5,843	-0.02%
2020/11/09	9.2	291.60	11.1	296.04	293.00	-2	5,739	-0.03%
2020/11/06	1.3	276.35	1	276.00	273.00	0.3	5,573	0.01%
2020/11/05	2	270.25	2	270.50	270.00	0	5,595	0.00%
2020/11/04	3	266.17	2	264.75	273.00	1	5,648	0.02%
2020/11/03	1	261.50	0	0.00	263.50	1	5,867	0.02%
2020/11/02	2	264.25	4	265.00	264.00	-2	6,006	-0.03%
2020/10/30	0.1	275.00	1	269.00	267.00	-0.9	6,026	-0.01%
2020/10/29	2	276.00	3	275.00	274.50	-1	6,071	-0.02%
2020/10/28	0	0.00	2	280.50	278.50	-2	6,153	-0.03%
2020/10/26	0	0.00	0.1	278.50	278.50	-0.1	6,435	0.00%
2020/10/22	1	277.50	1	277.50	277.00	0	6,621	0.00%
2020/10/21	0	0.00	2	283.25	281.50	-2	6,635	-0.03%
2020/10/20	2	281.50	2	282.25	282.00	0	6,671	0.00%
2020/10/19	0	0.00	1	278.00	277.00	-1	6,713	-0.01%
2020/10/16	1	276.00	4	278.63	278.50	-3	6,855	-0.04%
2020/10/15	4	283.00	2	282.75	279.50	2	6,884	0.03%
2020/10/14	2	280.50	0	0.00	280.50	2	6,814	0.03%
2020/10/13	2	281.25	1	279.50	281.50	1	6,789	0.01%
2020/10/12	0	0.00	1	283.50	285.00	-1	6,811	-0.01%
2020/10/08	9	283.17	8.1	284.36	282.00	1	6,819	0.01%
2020/10/07	3	274.67	4	275.75	277.00	-1	6,737	-0.01%
2020/10/06	11	269.27	3	268.17	269.50	8	6,754	0.12%
2020/09/30	3	265.50	6	266.08	265.50	-3	6,932	-0.04%
2020/09/29	4	263.50	6	263.42	264.00	-2	6,999	-0.03%
2020/09/28	1	259.50	2	253.50	258.50	-1	7,140	-0.01%
2020/09/25	1	243.50	2	254.25	243.50	-1	7,269	-0.01%
2020/09/24	1	258.00	0	0.00	258.00	1	7,388	0.01%
2020/09/23	3	258.17	0	0.00	259.50	3	7,392	0.04%
2020/09/22	0	0.00	5	257.90	259.00	-5	7,408	-0.07%
2020/09/21	1	251.00	1	250.00	253.00	0	7,339	0.00%
2020/09/18	0	0.00	13	256.42	257.00	-13	7,343	-0.18%
2020/09/17	1	254.00	1	255.50	253.00	0	7,362	0.00%
2020/09/16	1	254.00	1	253.50	255.50	0	7,362	0.00%
2020/09/15	1	249.00	2	250.25	252.00	-1	7,385	-0.01%
2020/09/14	0	0.00	6	248.25	250.50	-6	7,508	-0.08%
2020/09/11	3.1	242.42	2	241.50	243.50	1.1	7,481	0.01%
2020/09/10	7	245.21	5	243.00	243.50	2	7,489	0.03%
2020/09/09	4	234.88	10	232.50	237.50	-6	7,410	-0.08%
2020/09/08	7	241.50	1	241.00	242.00	6	7,354	0.08%
2020/09/07	3	242.67	1	241.50	241.00	2	7,331	0.03%
2020/09/04	11	245.55	0	0.00	243.00	11	7,321	0.15%
2020/09/03	3	249.67	1	250.50	251.00	2	7,287	0.03%
2020/09/02	19	250.71	7	251.64	249.50	12	7,209	0.17%
2020/09/01	5	241.90	2	243.75	246.50	3	7,144	0.04%
2020/08/31	7	252.79	5	249.10	240.00	2	7,081	0.03%
2020/08/28	6	246.33	1	247.00	248.00	5	6,985	0.07%
2020/08/27	8	251.88	6	251.17	248.00	2	6,947	0.03%
2020/08/26	4	250.75	5	253.70	254.00	-1	6,825	-0.01%
2020/08/25	4	264.00	1	265.00	262.00	3	6,721	0.04%
2020/08/24	1	264.00	1	261.50	264.00	0	6,725	0.00%
2020/08/21	2	266.00	2	263.00	263.00	0	6,726	0.00%
2020/08/20	9	261.39	10	257.50	256.00	-1	6,685	-0.01%
2020/08/19	14	269.68	15	266.17	268.50	-1	6,647	-0.02%
2020/08/18	14	269.36	7	266.93	265.50	7	6,544	0.11%
2020/08/17	1	283.00	3	286.00	289.00	-2	6,336	-0.03%
2020/08/14	2	278.00	1	280.00	285.00	1	6,374	0.02%
2020/08/13	2	284.25	3	283.67	284.50	-1	6,352	-0.02%
2020/08/12	7	283.50	8	282.13	282.00	-1	6,396	-0.02%
2020/08/11	2	287.25	4	287.75	289.50	-2	6,451	-0.03%
2020/08/10	2	292.50	2	293.50	287.00	0	6,384	0.00%
2020/08/07	35	302.03	6	302.33	294.00	29	6,362	0.46%
2020/08/06	12	315.21	26	315.56	316.00	-14	6,177	-0.23%
2020/08/05	3	302.50	3	302.50	303.50	0	6,036	0.00%
2020/08/04	5	297.90	9	296.89	297.50	-4	5,963	-0.07%
2020/08/03	6	294.67	12	294.58	296.00	-6	5,954	-0.10%
2020/07/31	22	295.25	30	294.68	290.00	-8	6,052	-0.13%
2020/07/30	5	276.50	4	279.00	279.50	1	5,896	0.02%
2020/07/29	0	0.00	5	277.50	277.50	-5	5,945	-0.08%
2020/07/28	20	281.48	5	281.60	269.50	15	5,960	0.25%
2020/07/27	5	275.60	4	275.00	277.00	1	5,905	0.02%
2020/07/24	5	272.80	1	279.00	271.50	4	5,975	0.07%
2020/07/23	7	278.93	5	276.30	281.50	2	5,979	0.03%
2020/07/22	6	276.17	3	274.17	279.50	3	5,973	0.05%
2020/07/21	2	265.00	1	265.00	265.50	1	5,848	0.02%
2020/07/20	1	260.50	0	0.00	260.00	1	5,827	0.02%
2020/07/17	7	261.14	1	262.00	262.00	6	5,858	0.10%
2020/07/16	1	267.50	0	0.00	263.50	1	5,883	0.02%
2020/07/15	2	266.50	0	0.00	262.50	2	5,846	0.03%
2020/07/14	1	272.50	1	266.50	267.00	0	5,852	0.00%
2020/07/13	2	272.00	1	273.00	271.50	1	5,832	0.02%
2020/07/10	6	289.17	7	288.86	285.50	-1	5,772	-0.02%
2020/07/09	3	286.67	7	286.71	284.50	-4	5,709	-0.07%
2020/07/08	1	268.00	1	268.00	268.00	0	5,546	0.00%
2020/07/07	8	266.75	10	262.45	265.00	-2	5,458	-0.04%
2020/07/06	8	277.06	0	0.00	281.50	8	5,300	0.15%
2020/07/03	5	256.20	5	248.70	260.50	0	5,177	0.00%
2020/07/02	0	0.00	2	235.00	237.00	-2	5,054	-0.04%
2020/07/01	0	0.00	6	233.25	234.50	-6	5,085	-0.12%
2020/06/30	6	230.75	0	0.00	228.00	6	5,055	0.12%
2020/06/29	0	0.00	4	228.25	227.50	-4	5,065	-0.08%
2020/06/23	2	226.75	1	224.00	228.00	1	5,081	0.02%
2020/06/22	2	229.75	4	228.25	224.00	-2	5,082	-0.04%
2020/06/19	3	223.50	10.1	223.94	222.00	-7.1	5,083	-0.14%
2020/06/18	5	215.00	0	0.00	215.50	5	5,053	0.10%
2020/06/17	1	213.50	0	0.00	214.00	1	5,120	0.02%
2020/06/16	0	0.00	1	215.00	215.00	-1	5,293	-0.02%
2020/06/15	0	0.00	1	214.00	211.00	-1	5,451	-0.02%
2020/06/12	2	210.50	2	210.75	213.50	0	5,499	0.00%
2020/06/11	1	214.00	0	0.00	213.50	1	5,568	0.02%
2020/06/10	1.1	214.10	3	214.83	214.00	-2	5,609	-0.03%
2020/06/08	3	216.33	0	0.00	217.50	3	5,802	0.05%
2020/06/04	4	213.50	0	0.00	216.00	4	5,849	0.07%
2020/06/03	1	213.00	1	213.00	213.00	0	5,868	0.00%
2020/06/02	0	0.00	2	211.50	210.50	-2	5,861	-0.03%
2020/06/01	2	211.75	1	212.00	208.50	1	5,875	0.02%
2020/05/27	1	210.00	5	209.70	207.00	-4	5,929	-0.07%
2020/05/26	0	0.00	2	208.25	208.00	-2	6,004	-0.03%
2020/05/25	0	0.00	8	200.63	202.50	-8	5,987	-0.13%
2020/05/22	2	199.50	0	0.00	198.50	2	5,999	0.03%
2020/05/21	0	0.00	3	202.33	203.50	-3	6,010	-0.05%
2020/05/20	4	199.38	3	197.17	198.00	1	6,092	0.02%
2020/05/19	1	197.50	1	197.00	197.00	0	6,166	0.00%
2020/05/18	1	199.00	0	0.00	195.00	1	6,124	0.02%
2020/05/15	0	0.00	1	204.50	204.00	-1	6,014	-0.02%
2020/05/14	4	205.75	0	0.00	203.50	4	6,020	0.07%
2020/05/13	5	208.90	1	209.51	210.00	4	5,997	0.07%
2020/05/11	0.1	204.50	0	0.00	204.00	0.1	6,018	0.00%
2020/05/08	2	206.00	0	0.00	203.50	2	6,061	0.03%
2020/05/07	0	0.00	20	205.68	200.00	-20	6,066	-0.33%
2020/05/06	11	190.82	5	194.20	195.50	6	5,926	0.10%
2020/05/05	5	187.60	2	191.00	189.00	3	5,838	0.05%
2020/05/04	3	183.17	3	186.17	187.00	0	5,822	0.00%
2020/04/29	2	182.75	1	184.50	183.50	1	5,798	0.02%
2020/04/28	8	177.13	3	175.33	179.50	5	5,749	0.09%
2020/04/24	1	177.00	0	0.00	176.00	1	5,740	0.02%
2020/04/23	1	180.50	1	181.00	178.50	0	5,733	0.00%
2020/04/22	1	173.00	0	0.00	177.00	1	5,784	0.02%
2020/04/21	0	0.00	1	179.00	179.00	-1	5,812	-0.02%
2020/04/20	2	182.75	5	184.00	183.00	-3	5,867	-0.05%
2020/04/17	25	186.60	0	0.00	185.00	25	5,968	0.42%
2020/04/15	0	0.00	1	185.50	186.00	-1	6,016	-0.02%
2020/04/14	0	0.00	1	184.00	185.50	-1	6,067	-0.02%
2020/04/13	3	181.33	1	181.50	181.00	2	6,147	0.03%
2020/04/09	2	187.00	20	186.00	187.00	-18	6,343	-0.28%
2020/04/08	1	189.00	0	0.00	184.50	1	6,328	0.02%
2020/04/07	21	191.48	21	185.24	184.00	0	6,281	0.00%
2020/04/06	0	0.00	3	184.00	185.00	-3	6,250	-0.05%
2020/04/01	1	174.50	1	174.50	175.00	0	6,286	0.00%
2020/03/31	1.1	172.53	0	0.00	172.00	1.1	6,274	0.02%
2020/03/30	1	169.00	1	171.00	173.50	0	6,254	0.00%
2020/03/26	4	170.25	4	170.00	171.00	0	6,346	0.00%
2020/03/25	1	168.50	4	168.63	169.00	-3	6,703	-0.04%
2020/03/23	2	151.50	5	153.30	153.50	-3	6,743	-0.04%
2020/03/20	5	153.70	5	155.80	152.00	0	6,702	0.00%
2020/03/19	4	153.38	7	155.07	152.00	-3	6,562	-0.05%
2020/03/18	3	170.50	6	171.25	168.50	-3	6,536	-0.05%
2020/03/17	2	171.50	1	169.00	170.00	1	6,604	0.02%
2020/03/16	13	177.31	20	178.18	171.50	-7	6,603	-0.11%
2020/03/13	10	173.25	2	173.00	178.50	8	6,591	0.12%
2020/03/12	0	0.00	1	188.00	185.50	-1	6,549	-0.02%
2020/03/11	1	192.50	1	198.00	193.00	0	6,481	0.00%
2020/03/10	1	195.00	2	195.25	194.00	-1	6,516	-0.02%
2020/03/09	3	198.67	1	199.00	195.00	2	6,498	0.03%
2020/03/06	1	203.50	2	204.50	203.50	-1	6,463	-0.02%
2020/03/04	2	203.50	3	201.33	203.50	-1	6,523	-0.02%
2020/03/03	0	0.00	2	203.00	201.50	-2	6,594	-0.03%
2020/03/02	1	197.00	1	190.16	197.50	0	6,653	0.00%
2020/02/27	11	199.73	1	203.50	195.50	10	6,706	0.15%
2020/02/25	2	203.50	1	204.00	203.50	1	7,280	0.01%
2020/02/24	0	0.00	2	201.75	203.50	-2	7,318	-0.03%
2020/02/21	3	204.00	1	205.00	205.00	2	7,373	0.03%
2020/02/20	4	208.63	1	209.03	208.50	3	7,271	0.04%
2020/02/19	0	0.00	2	213.00	213.00	-2	7,189	-0.03%
2020/02/18	3	212.50	2	213.00	212.00	1	7,246	0.01%
2020/02/17	1	216.50	2	218.00	216.50	-1	7,247	-0.01%
2020/02/14	0	0.00	1	218.50	219.50	-1	7,331	-0.01%
2020/02/13	1	219.50	3	221.00	220.50	-2	7,327	-0.03%
2020/02/12	3	218.50	5	221.00	220.50	-2	7,329	-0.03%
2020/02/11	0	0.00	4	214.38	216.50	-4	7,286	-0.05%
2020/02/10	4	209.38	0	0.00	208.50	4	7,482	0.05%
2020/02/07	2	216.00	1	216.50	214.00	1	7,551	0.01%
2020/02/06	1	218.00	3	217.50	218.50	-2	7,667	-0.03%
2020/02/05	3	213.83	1	218.00	212.00	2	7,839	0.03%
2020/02/03	1	203.00	2	213.75	213.00	-1	7,968	-0.01%
2020/01/31	1	217.00	5	218.00	218.00	-4	7,991	-0.05%
2020/01/30	0	0.00	1	217.00	214.50	-1	8,059	-0.01%
2020/01/17	0	0.00	96	228.16	228.50	-96	8,283	-1.16%
2020/01/15	2	228.00	30	229.50	227.50	-28	8,850	-0.32%
2020/01/13	0	0.00	11	232.41	232.50	-11	8,660	-0.13%
2020/01/10	2	228.00	2	226.75	227.50	0	8,590	0.00%
2020/01/09	1	227.00	4	227.38	227.50	-3	8,592	-0.03%
2020/01/08	9	220.83	10	221.40	220.50	-1	8,506	-0.01%
2020/01/07	1	216.50	7	217.21	218.00	-6	8,421	-0.07%
2020/01/06	0	0.00	1.2	211.25	211.00	-1.2	8,327	-0.01%
2020/01/03	3	216.00	3	216.17	215.50	0	8,285	0.00%
2020/01/02	1	222.00	6	221.26	222.50	-5	8,241	-0.06%
2019/12/31	1	221.50	0	0.00	219.00	1	8,229	0.01%
2019/12/30	2	223.75	1	224.00	222.00	1	8,345	0.01%
2019/12/27	3	226.00	5	226.40	227.00	-2	8,418	-0.02%
2019/12/26	3	220.33	4	220.00	221.00	-1	8,396	-0.01%
2019/12/25	15	219.50	0	0.00	219.00	15	8,478	0.18%
2019/12/24	0	0.00	6	218.00	216.00	-6	8,542	-0.07%
2019/12/23	1	216.00	2.1	215.78	216.00	-1.1	8,613	-0.01%
2019/12/20	112	212.89	106	212.73	212.50	6	8,530	0.07%	大買/大賣/
2019/12/19	12.1	224.02	1	222.50	225.50	11.1	8,167	0.14%
2019/12/18	3	229.67	6	233.67	229.00	-3	8,064	-0.04%
2019/12/17	3	235.67	2	236.50	238.00	1	8,016	0.01%
2019/12/16	1	232.50	6	234.92	235.00	-5	8,094	-0.06%
2019/12/13	130.1	233.56	129	236.54	229.00	1.1	8,081	0.01%	大買/大賣/
2019/12/12	3.1	230.65	0	0.00	230.50	3.1	7,986	0.04%
2019/12/11	2	228.25	2	229.75	230.00	0	7,925	0.00%
2019/12/10	1	226.50	0	0.00	227.50	1	7,895	0.01%
2019/12/09	1	222.50	4	225.00	225.50	-3	7,918	-0.04%
2019/12/06	3	224.33	5	225.00	220.00	-2	7,926	-0.03%
2019/12/05	0	0.00	1	220.00	221.50	-1	7,959	-0.01%
2019/12/04	1	216.00	1	216.50	216.00	0	8,053	0.00%
2019/12/03	0	0.00	9	219.00	219.50	-9	8,081	-0.11%
2019/12/02	7	219.86	2	224.25	220.50	5	8,211	0.06%
2019/11/29	6	224.00	2	223.50	223.50	4	8,238	0.05%
2019/11/28	4	226.38	0	0.00	223.50	4	8,490	0.05%
2019/11/27	2	227.50	9	228.72	227.00	-7	8,658	-0.08%
2019/11/26	121	226.94	0	0.00	225.50	121	8,872	1.36%	大買/鉅額交易
2019/11/25	15	229.17	0	0.00	227.00	15	8,839	0.17%
2019/11/22	16	230.81	34	230.04	237.50	-18	8,732	-0.21%
2019/11/21	1	215.50	1	215.50	216.00	0	8,336	0.00%
2019/11/20	1	218.00	3	219.00	218.00	-2	8,395	-0.02%
2019/11/19	7	216.50	26	216.27	219.00	-19	8,436	-0.23%
2019/11/15	22	211.84	0	213.00	212.50	22	8,602	0.26%
2019/11/14	0	0.00	5	216.90	216.50	-5	8,682	-0.06%
2019/11/13	3	216.67	7	219.64	216.00	-4	8,689	-0.05%
2019/11/12	1	211.00	1	215.00	216.00	0	8,610	0.00%
2019/11/11	1	208.50	0	0.00	208.50	1	8,608	0.01%
2019/11/08	7	212.07	5	214.00	212.00	2	8,645	0.02%
2019/11/07	12	215.54	23	215.37	215.00	-11	8,609	-0.13%
2019/11/06	16	214.63	2	213.50	214.50	14	8,457	0.17%
2019/11/05	24	217.71	9	216.17	219.00	15	8,509	0.18%
2019/11/04	9	209.33	14	211.00	209.00	-5	8,435	-0.06%
2019/11/01	3	200.33	8	200.13	202.00	-5	8,321	-0.06%
2019/10/31	6	198.17	3.1	198.46	196.00	2.9	8,247	0.04%
2019/10/30	12	194.42	11	195.00	196.50	1	8,202	0.01%
2019/10/29	5	194.10	2	193.75	192.50	3	8,153	0.04%
2019/10/28	1	198.00	4	197.75	195.50	-3	8,093	-0.04%
2019/10/25	11	199.77	1	199.00	196.00	10	7,976	0.13%
2019/10/24	15	204.90	2	207.25	208.00	13	7,783	0.17%
2019/10/23	10	198.40	16	198.84	204.50	-6	7,616	-0.08%
2019/10/22	1	187.50	3	187.50	188.00	-2	7,291	-0.03%
2019/10/18	0	0.00	2	188.50	187.50	-2	7,610	-0.03%
2019/10/17	0	0.00	2	187.00	188.00	-2	7,773	-0.03%
2019/10/16	0	0.00	3	185.00	183.50	-3	7,984	-0.04%
2019/10/14	0	186.00	9	184.78	185.50	-9	8,392	-0.11%
2019/10/09	1	184.00	6	181.17	181.00	-5	8,577	-0.06%
2019/10/08	2	185.50	1	184.50	187.00	1	8,728	0.01%
2019/10/04	14	191.75	2	193.25	191.00	12	8,924	0.13%
2019/10/01	2	183.00	1	184.00	184.50	1	8,797	0.01%
2019/09/27	1	179.50	4	178.00	178.00	-3	8,791	-0.03%
2019/09/26	3	183.00	1	181.50	182.00	2	8,861	0.02%
2019/09/25	0	0.00	6	185.50	186.00	-6	8,969	-0.07%
2019/09/24	6	184.92	1	185.00	184.50	5	9,037	0.06%
2019/09/23	1	183.00	1	185.00	184.00	0	9,050	0.00%
2019/09/20	1	187.50	0	0.00	185.00	1	9,078	0.01%
2019/09/19	1	190.50	7	189.21	189.00	-6	9,051	-0.07%
2019/09/18	0	0.00	6	187.42	186.50	-6	8,947	-0.07%
2019/09/16	1	183.50	1	182.50	185.50	0	8,984	0.00%
2019/09/12	4	188.63	0	0.00	187.50	4	9,027	0.04%
2019/09/11	1	186.50	2	187.50	188.00	-1	9,165	-0.01%
2019/09/10	1	186.00	2	185.00	184.00	-1	9,149	-0.01%
2019/09/09	5	188.20	1	188.00	187.00	4	9,104	0.04%
2019/09/06	16	192.00	15	189.07	189.50	1	9,071	0.01%
2019/09/05	8	188.25	12	188.08	188.50	-4	9,019	-0.04%
2019/09/04	5	186.90	1	188.00	186.00	4	9,087	0.04%
2019/09/03	0	0.00	10	188.50	188.50	-10	9,090	-0.11%
2019/09/02	4	191.63	29	191.66	193.00	-25	9,158	-0.27%
2019/08/30	10	188.10	18	187.58	186.00	-8	9,151	-0.09%
2019/08/29	5	181.00	25	179.34	181.00	-20	8,927	-0.22%
2019/08/28	18	172.89	18	173.39	174.50	0	8,746	0.00%
2019/08/27	9	172.06	10	171.25	170.50	-1	8,712	-0.01%
2019/08/26	5	169.90	3	170.33	169.00	2	8,721	0.02%
2019/08/23	9	172.72	8	174.88	174.00	1	8,719	0.01%
2019/08/22	9	173.61	11	172.77	172.50	-2	8,672	-0.02%
2019/08/21	10	172.20	5	172.40	171.50	5	8,625	0.06%
2019/08/20	11	173.82	13	174.12	174.50	-2	8,606	-0.02%
2019/08/19	12	169.96	15	172.30	173.00	-3	8,560	-0.04%
2019/08/16	2	164.50	2	165.50	165.00	0	8,546	0.00%
2019/08/15	5	160.40	5	162.30	162.50	0	8,671	0.00%
2019/08/14	2	165.50	1	163.00	163.50	1	8,845	0.01%
2019/08/13	10	162.70	12	161.33	161.00	-2	8,901	-0.02%
2019/08/12	7	166.29	5	166.70	166.00	2	8,947	0.02%
2019/08/08	7	163.93	6	165.08	165.00	1	8,953	0.01%
2019/08/07	4	164.25	4	164.38	163.50	0	8,903	0.00%
2019/08/06	1	150.00	0	0.00	157.00	1	8,777	0.01%
2019/08/05	2	159.25	10	156.50	157.00	-8	8,765	-0.09%
2019/08/02	3	163.00	1	165.00	164.50	2	8,734	0.02%
2019/08/01	6	166.58	6	167.17	168.00	0	8,738	0.00%
2019/07/31	1	167.00	0	0.00	166.00	1	8,810	0.01%
2019/07/30	1	167.50	4	168.75	167.00	-3	8,860	-0.03%
2019/07/29	3	170.83	2	171.25	171.00	1	8,840	0.01%
2019/07/26	4	169.88	2	171.50	171.00	2	8,882	0.02%
2019/07/25	9	172.22	3	171.67	172.50	6	8,846	0.07%
2019/07/24	7	172.29	8	172.19	171.50	-1	8,753	-0.01%
2019/07/23	7	174.43	10	174.55	174.00	-3	8,664	-0.03%
2019/07/22	13	173.50	4	174.00	174.50	9	8,548	0.11%
2019/07/19	2	169.00	3.1	171.02	172.00	-1.1	8,467	-0.01%
2019/07/18	7.1	164.36	6	165.58	163.00	1.1	8,291	0.01%
2019/07/17	11	172.14	0	0.00	171.00	11	8,060	0.14%
2019/07/16	5	181.60	13	179.81	178.00	-8	7,826	-0.10%
2019/07/15	15	178.70	5	178.80	180.00	10	7,624	0.13%
2019/07/12	15	175.10	4	174.63	173.50	11	7,482	0.15%
2019/07/11	17	182.24	64	179.55	183.00	-47	7,361	-0.64%
2019/07/10	1.1	174.11	2	174.75	175.00	-0.9	7,157	-0.01%
2019/07/09	4	173.25	5	173.00	172.00	-1	7,129	-0.01%
2019/07/08	4	173.38	2.3	172.63	172.50	1.7	7,125	0.02%
2019/07/05	51	174.49	1	174.00	176.00	50	7,098	0.70%
2019/07/04	11.3	175.57	4	175.50	175.50	7.3	7,094	0.10%
2019/07/03	28	181.11	6	179.00	175.50	22	7,060	0.31%
2019/07/02	9	185.17	4	185.88	185.00	5	6,959	0.07%
2019/07/01	2	190.00	6	190.00	190.00	-4	6,733	-0.06%
2019/06/28	4	172.25	3	173.17	173.00	1	6,638	0.02%
2019/06/27	0	0.00	8	169.88	169.50	-8	6,595	-0.12%
2019/06/26	6	167.58	4	167.50	167.00	2	6,590	0.03%
2019/06/25	6	170.58	0	0.00	168.00	6	6,567	0.09%
2019/06/24	0	0.00	2	171.00	171.00	-2	6,532	-0.03%
2019/06/21	19	170.61	6	170.50	170.50	13	6,497	0.20%
2019/06/20	9	168.67	7	169.64	170.00	2	6,423	0.03%
2019/06/19	6.1	171.58	24	171.38	171.00	-18	6,341	-0.28%
2019/06/18	8	162.50	2	161.50	161.00	6	6,157	0.10%
2019/06/17	24	163.85	3	163.50	162.50	21	6,143	0.34%
2019/06/14	5	163.10	1	164.00	164.00	4	6,163	0.06%
2019/06/13	16	163.69	7	163.21	163.00	9	6,187	0.15%
2019/06/12	10	163.30	3	164.00	165.50	7	6,208	0.11%
2019/06/11	6	159.83	2	160.75	160.50	4	6,097	0.07%
2019/06/10	7	158.07	8	157.75	159.50	-1	5,964	-0.02%
2019/06/06	11	150.91	3	154.33	149.50	8	5,840	0.14%
2019/06/05	6	164.42	5	166.00	166.00	1	5,626	0.02%
2019/06/04	11	167.36	0	0.00	162.00	11	5,611	0.20%
2019/06/03	1	163.56	11	164.00	164.00	-10	5,555	-0.18%
2019/05/31	3	167.50	3	166.33	167.50	0	5,547	0.00%
2019/05/30	14	163.39	4	163.00	163.00	10	5,429	0.18%
2019/05/29	1	160.50	5	162.30	164.00	-4	5,374	-0.07%
2019/05/28	5	163.90	4	163.00	162.00	1	5,328	0.02%
2019/05/27	4	166.63	3	164.33	163.50	1	5,268	0.02%
2019/05/24	5	166.90	10	168.00	165.00	-5	5,269	-0.09%
2019/05/23	4	166.50	2	164.50	167.00	2	5,178	0.04%
2019/05/22	4	178.75	5	178.60	178.00	-1	5,078	-0.02%
2019/05/21	3	172.17	3	173.17	173.50	0	4,960	0.00%
2019/05/20	3	181.00	4	179.38	180.00	-1	4,779	-0.02%
2019/05/17	3	186.33	2	185.25	187.50	1	4,750	0.02%
2019/05/16	4	196.50	13	197.15	195.00	-9	4,829	-0.19%
2019/05/15	1	198.50	1	200.50	200.50	0	4,841	0.00%
2019/05/13	1	200.00	0	0.00	200.00	1	4,775	0.02%
2019/05/10	9	213.00	2	212.50	211.00	7	4,720	0.15%
2019/05/09	1	219.00	4	218.75	217.50	-3	4,664	-0.06%
2019/05/08	11	217.77	2	216.25	217.00	9	4,657	0.19%
2019/05/07	3	216.17	4	215.50	221.50	-1	4,571	-0.02%
2019/05/06	0	0.00	10	201.00	203.50	-10	4,498	-0.22%
2019/05/03	10	206.00	1	206.99	207.00	9	4,588	0.20%
2019/04/30	1	198.50	0	0.00	201.50	1	4,561	0.02%
2019/04/29	0	0.00	1	198.50	200.00	-1	4,616	-0.02%
2019/04/25	1	206.00	5	203.40	204.50	-4	4,648	-0.09%
2019/04/23	1	193.00	1	195.00	195.50	0	4,598	0.00%
2019/04/19	0	0.00	1	199.00	199.50	-1	4,556	-0.02%
2019/04/18	0	0.00	19	198.13	198.50	-19	4,523	-0.42%
2019/04/17	3	197.00	1	198.00	195.50	2	4,502	0.04%
2019/04/16	3	194.83	0	0.00	195.00	3	4,458	0.07%
2019/04/15	5	196.00	2	196.25	196.00	3	4,456	0.07%
2019/04/11	0	0.00	2	199.75	200.00	-2	4,447	-0.04%
2019/04/10	2	195.75	0	0.00	197.50	2	4,415	0.05%
2019/04/09	0	0.00	1	196.00	196.50	-1	4,354	-0.02%
2019/04/08	2	194.25	0	0.00	193.00	2	4,330	0.05%
2019/04/02	0	0.00	1	201.50	200.50	-1	4,247	-0.02%
2019/04/01	1	196.00	0	0.00	196.00	1	4,218	0.02%
2019/03/29	18	197.94	3	198.50	198.00	15	4,173	0.36%
2019/03/26	0	0.00	10	191.50	191.00	-10	4,153	-0.24%
2019/03/25	0	0.00	17	182.50	190.00	-17	4,125	-0.41%
2019/03/22	0	0.00	1	192.00	191.00	-1	4,112	-0.02%
2019/03/21	11	190.50	0	0.00	190.50	11	4,078	0.27%
2019/03/20	3	189.00	12	188.13	186.00	-9	4,077	-0.22%
2019/03/15	1	177.00	4	179.75	179.00	-3	3,934	-0.08%
2019/03/14	2	174.75	0	0.00	176.00	2	3,816	0.05%
2019/03/13	0	0.00	1	177.50	176.50	-1	3,830	-0.03%
2019/03/12	1	174.00	0	0.00	174.00	1	3,846	0.03%
2019/03/11	1	173.00	1	177.00	178.50	0	3,934	0.00%
2019/03/08	25	173.50	1	175.00	173.00	24	3,996	0.60%
2019/03/07	1	173.50	0	0.00	172.50	1	4,047	0.02%
2019/03/06	0	0.00	5	173.60	176.00	-5	4,063	-0.12%
2019/03/05	2	169.00	0	0.00	169.00	2	4,033	0.05%
2019/02/27	1	170.00	2	172.00	171.00	-1	4,010	-0.02%
2019/02/26	2	172.50	1	172.50	173.50	1	3,974	0.03%
2019/02/25	1	171.50	0	0.00	173.50	1	3,955	0.03%
2019/02/22	2	172.00	0	0.00	173.00	2	3,950	0.05%
2019/02/20	3	175.33	4.1	177.93	175.00	-1.1	3,891	-0.03%
2019/02/19	2	175.75	1	174.50	174.50	1	3,907	0.03%
2019/02/15	6	172.92	6	173.83	174.50	0	3,804	0.00%
2019/02/14	1	162.00	3	162.67	163.50	-2	3,618	-0.06%
2019/02/13	2	159.50	0	0.00	159.50	2	3,562	0.06%
2019/02/12	1	161.50	1	161.00	161.00	0	3,566	0.00%
2019/02/11	0	0.00	1	159.50	159.50	-1	3,605	-0.03%
2019/01/30	1	157.00	1	158.00	158.00	0	3,630	0.00%
2019/01/29	1	154.50	2.1	156.00	157.00	-1.1	3,716	-0.03%
2019/01/28	3.1	154.60	2	154.50	153.00	1.1	3,698	0.03%
2019/01/25	1	155.00	2	154.00	154.50	-1	3,735	-0.03%
2019/01/24	3	148.50	1	151.50	150.00	2	3,755	0.05%
2019/01/22	1	152.00	26	153.88	155.00	-25	3,730	-0.67%
2019/01/21	1	157.50	2	157.50	155.50	-1	3,802	-0.03%
2019/01/18	11	154.45	12	152.50	150.50	-1	3,791	-0.03%
2019/01/16	11	150.68	10	147.75	148.00	1	3,837	0.03%
2019/01/15	0	0.00	1	148.00	148.00	-1	3,818	-0.03%
2019/01/14	1	144.00	1	144.00	143.00	0	3,823	0.00%
2019/01/11	5	146.00	0	0.00	144.00	5	3,953	0.13%
2019/01/09	20	144.50	0	0.00	146.00	20	4,044	0.49%
2019/01/08	1	141.00	1	141.50	142.00	0	4,006	0.00%
2019/01/07	0	0.00	2	138.00	140.00	-2	3,988	-0.05%
2019/01/04	0	0.00	1	131.00	133.50	-1	3,994	-0.03%
2019/01/03	3	134.17	0	0.00	134.00	3	4,067	0.07%
2018/12/28	0	0.00	1	142.50	142.00	-1	4,086	-0.02%
2018/12/24	0	0.00	1	141.00	141.50	-1	4,188	-0.02%
2018/12/22	1	140.00	2	140.25	140.00	-1	4,216	-0.02%
2018/12/20	10	144.00	12	142.67	142.00	-2	4,272	-0.05%
2018/12/19	1	138.50	0	0.00	139.00	1	4,235	0.02%
2018/12/18	0	0.00	2	137.50	137.50	-2	4,277	-0.05%
2018/12/13	2	140.00	0	0.00	138.00	2	4,412	0.05%
2018/12/10	1	140.00	1	137.50	138.00	0	4,426	0.00%
2018/12/07	1	138.50	1	138.00	137.50	0	4,454	0.00%
2018/12/06	5	138.60	2	140.75	135.00	3	4,582	0.07%
2018/12/05	2	141.25	4	140.13	142.00	-2	4,578	-0.04%
2018/12/04	3	140.50	1	141.00	140.50	2	4,575	0.04%
2018/12/03	0	0.00	4	139.25	143.00	-4	4,547	-0.09%
2018/11/30	0	0.00	3	129.67	130.00	-3	4,588	-0.07%
2018/11/29	2	128.25	1	129.00	127.00	1	4,537	0.02%
2018/11/28	1	129.00	3	131.33	131.50	-2	4,467	-0.04%
2018/11/27	1	127.50	1	128.00	128.00	0	4,500	0.00%
2018/11/26	2	127.50	1	129.50	127.50	1	4,500	0.02%
2018/11/23	2	125.75	3	126.17	126.00	-1	4,547	-0.02%
2018/11/22	1	126.00	0	0.00	125.00	1	4,600	0.02%
2018/11/21	0	0.00	1	126.00	127.00	-1	4,624	-0.02%
2018/11/20	1	127.00	2	127.00	126.00	-1	4,569	-0.02%
2018/11/19	1	127.50	1	129.00	129.00	0	4,603	0.00%
2018/11/16	3	125.33	2	126.50	129.00	1	4,602	0.02%
2018/11/15	1	128.50	1	128.00	129.00	0	4,548	0.00%
2018/11/14	1	130.00	0	0.00	131.00	1	4,586	0.02%
2018/11/13	1	126.50	1	127.50	130.00	0	4,618	0.00%
2018/11/12	1	129.50	1	130.00	130.00	0	4,625	0.00%
2018/11/09	1	128.00	0	0.00	133.50	1	4,673	0.02%
2018/11/08	3	130.67	1	130.50	130.00	2	4,681	0.04%
2018/11/07	2	133.50	1	136.50	133.00	1	4,699	0.02%
2018/11/06	7	132.93	5	133.40	133.00	2	4,703	0.04%
2018/11/05	2	137.25	3	140.50	138.50	-1	4,703	-0.02%
2018/11/02	1	137.00	0	0.00	138.50	1	4,763	0.02%
2018/11/01	1	137.50	0	0.00	138.00	1	4,898	0.02%
2018/10/31	1	136.50	1	137.00	136.50	0	4,860	0.00%
2018/10/30	0	0.00	1	128.50	135.00	-1	4,816	-0.02%
2018/10/29	1	127.50	0	0.00	126.50	1	4,747	0.02%
2018/10/26	9	134.61	3	136.33	133.00	6	4,656	0.13%
2018/10/25	4	133.38	12	134.38	133.00	-8	4,619	-0.17%
2018/10/24	11	137.55	8	138.81	137.50	3	4,550	0.07%
2018/10/23	2	135.75	0	0.00	135.00	2	4,494	0.04%
2018/10/22	3	137.50	1	139.00	139.50	2	4,501	0.04%
2018/10/19	1	136.50	3	139.50	139.50	-2	4,467	-0.04%
2018/10/18	4	134.13	8	136.69	134.50	-4	4,342	-0.09%
2018/10/17	0	0.00	6	132.50	132.00	-6	4,261	-0.14%
2018/10/15	0	0.00	3	127.83	129.00	-3	4,219	-0.07%
2018/10/12	1	126.50	2	127.00	127.00	-1	4,211	-0.02%
2018/10/11	3	124.00	2	123.75	123.50	1	4,213	0.02%
2018/10/08	8	137.63	4	140.63	133.00	4	4,119	0.10%
2018/10/05	1	142.00	1	144.50	143.00	0	4,043	0.00%
2018/10/04	5	144.80	7	143.93	146.00	-2	4,007	-0.05%
2018/10/03	1	142.50	0	0.00	142.50	1	3,975	0.03%
2018/10/02	2	146.50	0	0.00	144.00	2	3,976	0.05%
2018/10/01	3	147.17	0	0.00	147.50	3	3,960	0.08%
2018/09/28	0	0.00	2	151.00	151.00	-2	3,948	-0.05%
2018/09/27	0	0.00	2	147.75	148.00	-2	3,901	-0.05%
2018/09/25	5	147.20	1	149.50	147.00	4	3,883	0.10%
2018/09/21	1	152.00	1	151.50	153.50	0	3,834	0.00%
2018/09/19	0	0.00	1	150.00	149.00	-1	3,766	-0.03%
2018/09/18	0	0.00	1	148.50	148.50	-1	3,743	-0.03%
2018/09/17	2	148.25	1	147.00	147.50	1	3,712	0.03%
2018/09/14	0	0.00	1	149.00	150.00	-1	3,720	-0.03%
2018/09/13	0	0.00	1	150.00	150.00	-1	3,719	-0.03%
2018/09/12	5	151.60	0	0.00	146.00	5	3,674	0.14%
2018/09/10	1	154.00	0	0.00	156.50	1	3,569	0.03%
2018/09/07	1	161.00	2	157.50	154.50	-1	3,671	-0.03%
2018/09/06	3	154.50	7	153.57	153.50	-4	3,662	-0.11%
2018/09/05	1	148.00	4	149.13	147.00	-3	3,513	-0.09%
2018/09/04	2	145.50	0	0.00	145.00	2	3,489	0.06%
2018/09/03	2	147.75	0	0.00	147.00	2	3,492	0.06%
2018/08/30	0	0.00	2	150.50	151.50	-2	3,506	-0.06%
2018/08/29	5	151.90	3	152.50	153.50	2	3,488	0.06%
2018/08/28	2	151.50	3	153.83	155.00	-1	3,447	-0.03%
2018/08/27	0	0.00	1	150.50	151.00	-1	3,404	-0.03%
2018/08/24	2	147.50	0	0.00	147.00	2	3,415	0.06%
2018/08/23	1	150.00	2	151.25	152.00	-1	3,429	-0.03%
2018/08/22	3	150.17	1	151.50	151.50	2	3,426	0.06%
2018/08/21	1	151.00	3	152.67	152.00	-2	3,396	-0.06%
2018/08/17	2	150.25	0	0.00	149.50	2	3,309	0.06%
2018/08/15	3	151.67	0	0.00	150.00	3	3,262	0.09%
2018/08/14	1	154.00	0	0.00	155.00	1	3,210	0.03%
2018/08/10	5	154.50	5	155.50	159.00	0	3,063	0.00%
2018/08/09	1	151.50	1	153.50	154.50	0	2,963	0.00%
2018/08/08	0	0.00	5	151.60	152.00	-5	2,865	-0.17%
2018/08/07	1	142.00	0	0.00	142.00	1	2,678	0.04%
2018/08/06	1	143.50	1	146.50	145.00	0	2,662	0.00%
2018/08/01	3	144.17	2	147.00	143.50	1	2,812	0.04%
2018/07/31	1	146.00	0	0.00	148.00	1	2,811	0.04%
2018/07/27	0	0.00	1	149.00	146.50	-1	2,834	-0.04%
2018/07/26	1	144.00	3	145.17	144.50	-2	2,811	-0.07%
2018/07/25	2	143.75	1	144.50	143.00	1	2,796	0.04%
2018/07/24	1	143.00	1	143.00	143.50	0	2,799	0.00%
2018/07/20	0	0.00	1	142.50	143.00	-1	2,799	-0.04%
2018/07/18	1	140.50	2	143.00	144.00	-1	2,776	-0.04%
2018/07/17	0	0.00	3	138.33	138.50	-3	2,735	-0.11%
2018/07/13	3	133.83	1	133.50	134.00	2	2,764	0.07%
2018/07/12	2	132.00	5	132.60	135.00	-3	2,762	-0.11%
2018/07/10	0	0.00	1	140.00	140.00	-1	2,738	-0.04%
2018/07/09	1	138.50	0	0.00	138.00	1	2,720	0.04%
2018/07/06	2	135.75	12	136.25	137.00	-10	2,716	-0.37%
2018/07/05	1	136.00	1	138.00	136.50	0	2,715	0.00%
2018/07/03	0	0.00	1	137.50	136.00	-1	2,745	-0.04%
2018/07/02	1	135.50	1	137.00	135.50	0	2,752	0.00%
2018/06/29	3	133.50	0	0.00	137.50	3	2,736	0.11%
2018/06/28	1	134.00	1	132.50	133.00	0	2,705	0.00%
2018/06/27	3	137.00	0	0.00	136.50	3	2,679	0.11%
2018/06/26	1	137.50	1.1	139.09	139.50	-0.1	2,702	0.00%
2018/06/25	1	138.50	0	0.00	137.50	1	2,742	0.04%
2018/06/22	1	137.50	0	0.00	136.50	1	2,729	0.04%
2018/06/21	1	142.00	1	142.00	142.00	0	2,710	0.00%
2018/06/19	5	137.60	2	139.50	141.50	3	2,798	0.11%
2018/06/15	4	143.00	2	144.75	146.00	2	2,775	0.07%
2018/06/14	5	149.60	4	151.88	145.00	1	2,643	0.04%
2018/06/11	2	145.75	0	0.00	145.00	2	2,586	0.08%
2018/06/08	5	145.00	0	0.00	145.50	5	2,640	0.19%
2018/06/07	1	146.50	9	147.78	147.00	-8	2,671	-0.30%
2018/06/06	0	0.00	9	141.44	142.00	-9	2,587	-0.35%
2018/06/04	1	137.00	0	0.00	137.50	1	2,620	0.04%
2018/06/01	1	138.00	1	136.00	137.00	0	2,647	0.00%
2018/05/31	1	135.00	0	0.00	135.50	1	2,658	0.04%
2018/05/29	0	0.00	1	136.00	136.00	-1	2,617	-0.04%
2018/05/28	2	137.25	0.2	137.50	138.00	1.8	2,643	0.07%
2018/05/25	0	0.00	2	138.00	137.00	-2	2,707	-0.07%
2018/05/24	1	135.00	1	136.00	136.00	0	2,736	0.00%
2018/05/23	1	138.00	4	138.00	136.50	-3	2,829	-0.11%
2018/05/22	0	0.00	1	136.00	136.00	-1	2,864	-0.03%
2018/05/21	2	136.25	0	0.00	136.50	2	2,905	0.07%
2018/05/18	36	137.94	2	135.50	135.50	34	2,913	1.17%
2018/05/17	0	0.00	1	139.00	138.00	-1	2,952	-0.03%
2018/05/15	0	0.00	6	136.50	137.00	-6	3,127	-0.19%
2018/05/14	2	136.50	1	137.50	137.00	1	3,256	0.03%
2018/05/11	11	136.09	4	135.63	136.50	7	3,421	0.20%
2018/05/10	4	133.38	0	0.00	133.50	4	3,648	0.11%
2018/05/09	5	132.00	11	131.82	133.50	-6	3,715	-0.16%
2018/05/08	0	0.00	10	121.50	122.00	-10	3,738	-0.27%
2018/05/07	3	121.67	0	0.00	121.50	3	3,762	0.08%
2018/05/02	0	0.00	12	124.42	124.50	-12	3,842	-0.31%
2018/04/27	0	0.00	1	123.50	125.00	-1	3,928	-0.03%
2018/04/20	2	127.50	3	127.50	127.00	-1	4,450	-0.02%
2018/04/17	1	127.00	0	0.00	126.00	1	4,454	0.02%
2018/04/16	1	127.00	0	0.00	126.00	1	4,443	0.02%
2018/04/11	0	0.00	10	129.00	129.00	-10	4,447	-0.22%
2018/04/03	0	0.00	16	130.47	128.50	-16	4,376	-0.37%
2018/03/28	2	131.25	0	0.00	129.50	2	4,305	0.05%
2018/03/27	1	135.00	0	0.00	135.50	1	4,255	0.02%
2018/03/26	0	0.00	2	134.25	135.00	-2	4,247	-0.05%
2018/03/23	11	133.45	22	133.00	133.00	-11	4,234	-0.26%
2018/03/22	1	137.00	2	137.75	136.50	-1	4,206	-0.02%
2018/03/21	2	134.50	1	135.00	134.00	1	4,093	0.02%
2018/03/20	1	135.50	0	0.00	135.50	1	4,060	0.02%
2018/03/16	0	0.00	3	139.00	139.50	-3	4,042	-0.07%
2018/03/14	0	0.00	1	137.00	138.50	-1	3,920	-0.03%
2018/03/13	1	134.50	10	134.40	135.00	-9	3,844	-0.23%
2018/03/12	0	0.00	3	132.17	131.50	-3	3,796	-0.08%
2018/03/09	1	130.50	2	131.00	131.00	-1	3,800	-0.03%
2018/03/08	4	130.50	4	132.75	130.00	0	3,808	0.00%
2018/03/07	10	129.25	0	0.00	129.00	10	3,724	0.27%
2018/03/05	0	0.00	3	128.50	128.00	-3	3,738	-0.08%
2018/03/02	12	128.25	1	129.00	128.50	11	3,629	0.30%
2018/03/01	1	128.00	0	0.00	128.00	1	3,608	0.03%
2018/02/27	1	128.00	2	128.50	126.50	-1	3,574	-0.03%
2018/02/26	0	0.00	3	128.83	129.00	-3	3,518	-0.09%
2018/02/23	0	0.00	3	127.00	127.50	-3	3,511	-0.09%
2018/02/22	0	0.00	1	126.00	126.00	-1	3,499	-0.03%
2018/02/21	0	0.00	3	123.50	125.50	-3	3,441	-0.09%
2018/02/12	0	0.00	2	122.00	121.00	-2	3,403	-0.06%
2018/02/09	7	118.64	1	121.50	121.00	6	3,385	0.18%
2018/02/08	5	121.00	0	0.00	122.00	5	3,330	0.15%
2018/02/07	7	121.93	4	121.75	121.50	3	3,289	0.09%
2018/02/06	10	124.05	17	124.71	124.50	-7	3,121	-0.22%
2018/02/05	18	126.97	20	130.53	131.00	-2	2,986	-0.07%
2018/02/02	30	127.47	27	128.57	130.50	3	2,839	0.11%
2018/02/01	4	121.38	12	122.50	122.50	-8	2,601	-0.31%
2018/01/31	4	123.13	6	124.25	122.50	-2	2,555	-0.08%
2018/01/30	3	122.17	0	0.00	122.00	3	2,420	0.12%
2018/01/29	3	123.83	0	0.00	124.00	3	2,375	0.13%
2018/01/26	10	125.00	2	124.25	125.50	8	2,320	0.34%
2018/01/25	0	0.00	1	122.50	123.00	-1	2,243	-0.04%
2018/01/23	3	124.17	0	0.00	125.00	3	2,172	0.14%
2018/01/22	1	122.50	6	123.08	125.00	-5	2,134	-0.23%
2018/01/19	10	126.20	1	130.00	123.50	9	2,076	0.43%
2018/01/18	1	128.00	3	129.00	128.00	-2	1,964	-0.10%
2018/01/17	5	125.90	1	125.50	126.50	4	1,851	0.22%
2018/01/16	3	126.83	9	128.94	126.00	-6	1,780	-0.34%
2018/01/15	0	0.00	4	121.00	120.50	-4	1,547	-0.26%
2018/01/11	0	0.00	1	116.00	116.00	-1	1,439	-0.07%
2018/01/10	1	114.50	0	0.00	115.50	1	1,450	0.07%
2018/01/09	2	115.75	0	0.00	115.50	2	1,450	0.14%
2018/01/08	2	117.50	0	0.00	116.00	2	1,453	0.14%
2018/01/04	0	0.00	1	116.50	116.50	-1	1,419	-0.07%

聯詠明年營運向上UDN聯合新聞網－16天前

聯詠

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

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

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

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

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

聯詠

券商分點績效/獲利分析

元大-永春券商分點個股進出
元大-永春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

元大-永春 券商分點個股進出 元大-永春 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

元大-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析