聯詠 (3034)-元大-新竹經國券商分點個股進出

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
588
漲跌
▼27
漲幅
-4.39%
成交量
7,376張
產業
上市半導體類股
1916人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	21.9	597.05	13.6	592.83	588.00	8.3	5,753	0.14%
2024/04/18	0.3	616.93	1.7	619.43	615.00	-1.4	5,712	-0.02%
2024/04/17	4.1	616.04	5	618.00	621.00	-0.9	5,682	-0.02%
2024/04/16	4	606.75	3	608.33	602.00	1	5,653	0.02%
2024/04/15	4	620.23	3.4	623.94	618.00	0.6	5,615	0.01%
2024/04/12	2.1	623.11	20.7	630.94	630.00	-18.6	5,612	-0.33%
2024/04/11	1.4	608.72	10.6	611.42	615.00	-9.2	5,546	-0.17%
2024/04/10	1.1	598.59	31	606.06	606.00	-29.9	5,528	-0.54%
2024/04/09	2	591.50	4.4	597.08	596.00	-2.4	5,510	-0.04%
2024/04/08	3	592.00	1	600.00	591.00	2	5,484	0.04%
2024/04/03	1	587.00	3	592.67	596.00	-2	5,469	-0.04%
2024/04/02	2	590.06	4	594.50	594.00	-2	5,465	-0.04%
2024/04/01	14	595.21	4	592.00	589.00	10	5,470	0.18%
2024/03/29	1	603.83	11.3	602.91	604.00	-10.3	5,439	-0.19%
2024/03/28	4	591.50	3.1	592.30	589.00	1	5,347	0.02%
2024/03/27	0	0.00	5.1	591.75	591.00	-5.1	5,350	-0.10%
2024/03/26	6.3	581.62	2.2	579.47	583.00	4.1	5,435	0.08%
2024/03/25	14.2	586.30	0	590.00	589.00	14.2	5,432	0.26%
2024/03/22	5.1	588.43	4	591.50	594.00	1.1	5,462	0.02%
2024/03/21	12	600.50	8	595.50	596.00	4	5,462	0.07%
2024/03/20	7.3	604.25	10.1	608.61	595.00	-2.8	5,459	-0.05%
2024/03/19	9.1	594.92	6	599.83	596.00	3.1	5,427	0.06%
2024/03/18	2	596.48	8.3	602.62	605.00	-6.2	5,375	-0.12%
2024/03/15	2.4	573.32	4.5	571.40	570.00	-2.1	5,260	-0.04%
2024/03/14	16.1	576.42	8.5	575.05	576.00	7.6	5,232	0.15%
2024/03/13	3.2	586.81	2	585.50	584.00	1.2	5,167	0.02%
2024/03/12	1.1	590.16	0	594.00	594.00	1.1	5,090	0.02%
2024/03/11	13	583.31	7	582.14	582.00	6	5,075	0.12%
2024/03/08	19.6	610.31	17.1	609.09	592.00	2.6	5,034	0.05%
2024/03/07	4.3	594.71	8.2	596.07	598.00	-4	4,848	-0.08%
2024/03/06	11.2	589.34	3	592.64	594.00	8.1	4,762	0.17%
2024/03/05	3	590.67	2	593.00	593.00	1	4,723	0.02%
2024/03/04	14	592.79	10.7	594.07	592.00	3.4	4,737	0.07%
2024/03/01	17	603.07	19.6	606.39	599.00	-2.5	4,684	-0.05%
2024/02/29	30.1	599.81	22.3	596.92	601.00	7.8	4,678	0.17%
2024/02/27	19.6	603.31	48.4	604.61	605.00	-28.8	4,587	-0.63%
2024/02/26	1	587.00	2.4	585.68	584.00	-1.4	4,417	-0.03%
2024/02/23	13.7	586.31	11	586.73	580.00	2.7	4,406	0.06%
2024/02/22	14.4	572.20	19.4	579.88	584.00	-5	4,351	-0.11%
2024/02/21	12.7	572.92	8.5	568.72	569.00	4.2	4,296	0.10%
2024/02/20	24.2	590.11	45.1	596.54	587.00	-21	4,234	-0.49%
2024/02/19	5	518.79	54.4	535.27	550.00	-49.4	4,004	-1.23%
2024/02/16	3.6	508.88	6	512.50	514.00	-2.4	3,854	-0.06%
2024/02/15	11.7	500.43	9.5	503.26	506.00	2.1	3,843	0.06%
2024/02/05	30.3	498.91	9	502.22	506.00	21.3	3,779	0.56%
2024/02/02	2.1	514.00	2.1	514.50	515.00	0	3,707	0.00%
2024/02/01	3	511.33	6.2	515.47	515.00	-3.2	3,753	-0.08%
2024/01/31	7.4	507.71	7.2	509.17	511.00	0.2	3,915	0.01%
2024/01/30	14.4	512.58	7	510.14	508.00	7.3	3,942	0.19%
2024/01/29	5.2	515.17	6	519.50	520.00	-0.8	3,997	-0.02%
2024/01/26	9.2	516.35	7.1	517.04	520.00	2.1	4,039	0.05%
2024/01/25	5	523.20	8.1	526.12	528.00	-3	4,121	-0.07%
2024/01/24	5	523.20	6	524.50	526.00	-1	4,273	-0.02%
2024/01/23	3.1	518.38	12	523.33	523.00	-9	4,352	-0.21%
2024/01/22	8.5	514.94	6	516.17	518.00	2.5	4,469	0.06%
2024/01/19	2.1	512.56	6	513.00	515.00	-3.9	4,453	-0.09%
2024/01/18	5.1	509.63	5	510.40	513.00	0.1	4,453	0.00%
2024/01/17	11.3	511.56	4.2	510.31	511.00	7.1	4,449	0.16%
2024/01/16	4.2	529.14	8.7	532.64	533.00	-4.5	4,326	-0.10%
2024/01/15	16.1	534.50	31.3	531.00	534.00	-15.2	4,300	-0.35%
2024/01/12	4	504.25	31.1	507.79	510.00	-27.1	4,195	-0.65%
2024/01/11	2.2	500.11	5.1	501.21	502.00	-2.8	4,163	-0.07%
2024/01/10	3	501.33	2	496.25	502.00	1	4,206	0.02%
2024/01/09	2	500.00	1.1	502.80	500.00	0.9	4,215	0.02%
2024/01/08	0.2	499.53	5.4	499.43	500.00	-5.2	4,202	-0.12%
2024/01/05	5.1	489.91	2	490.75	490.00	3.1	4,174	0.07%
2024/01/04	5	494.50	4.1	496.77	495.00	0.9	4,149	0.02%
2024/01/03	2.4	499.81	1	501.00	499.50	1.4	4,169	0.03%
2024/01/02	7.1	508.76	4	509.04	510.00	3.1	4,174	0.07%
2023/12/29	7	510.01	10.1	513.38	517.00	-3.1	4,184	-0.07%
2023/12/28	0	509.00	4.6	511.13	510.00	-4.6	4,190	-0.11%
2023/12/27	11.1	508.82	7.1	510.85	511.00	4.1	4,209	0.10%
2023/12/26	2.4	507.85	6	508.50	510.00	-3.6	4,208	-0.09%
2023/12/25	6.1	502.99	6	503.17	504.00	0	4,266	0.00%
2023/12/22	3.1	502.94	3	502.65	506.00	0.1	4,297	0.00%
2023/12/21	23.5	496.25	15.1	495.82	494.50	8.5	4,277	0.20%
2023/12/20	1	513.00	2	513.00	514.00	-1	4,182	-0.02%
2023/12/19	12.1	514.24	1	512.00	510.00	11.1	4,139	0.27%
2023/12/18	0	0.00	2.4	519.77	519.00	-2.4	4,103	-0.06%
2023/12/15	4	515.00	5	517.99	515.00	-1	4,107	-0.02%
2023/12/14	8.8	512.67	7.2	515.97	516.00	1.5	4,117	0.04%
2023/12/13	3	513.33	29.2	515.07	517.00	-26.2	4,121	-0.63%
2023/12/12	1.1	514.58	7	514.85	514.00	-6	4,211	-0.14%
2023/12/11	1	511.00	2.1	507.10	510.00	-1.1	4,255	-0.03%
2023/12/08	6	508.00	13	510.00	508.00	-7	4,290	-0.16%
2023/12/07	3	508.31	0	0.00	509.00	3	4,317	0.07%
2023/12/06	1	509.92	2	509.50	511.00	-1	4,337	-0.02%
2023/12/05	23.3	504.20	14.4	501.89	503.00	8.9	4,352	0.20%
2023/12/04	0.1	509.05	2	512.49	514.00	-1.9	4,355	-0.04%
2023/12/01	0	0.00	0.5	510.00	510.00	-0.5	4,355	-0.01%
2023/11/30	3	510.33	0.1	510.00	511.00	3	4,405	0.07%
2023/11/29	4	510.75	4.2	511.71	512.00	-0.2	4,390	0.00%
2023/11/28	2	500.76	6.2	500.87	502.00	-4.2	4,341	-0.10%
2023/11/27	11	510.27	16.5	511.32	503.00	-5.5	4,321	-0.13%
2023/11/24	0.1	498.47	4	500.25	500.00	-3.9	4,229	-0.09%
2023/11/23	5	498.50	9.1	497.05	496.00	-4.1	4,216	-0.10%
2023/11/22	0.2	494.05	6	498.15	499.00	-5.8	4,209	-0.14%
2023/11/21	3.1	494.66	76.1	496.46	492.50	-73	4,203	-1.74%
2023/11/20	42	491.54	7	492.15	491.50	35	4,188	0.84%
2023/11/17	10	488.00	17.3	490.20	495.00	-7.3	4,146	-0.18%
2023/11/16	60.3	483.80	40.4	483.84	485.00	19.9	4,126	0.48%
2023/11/15	22	494.41	19.5	496.02	491.50	2.5	4,129	0.06%
2023/11/14	1.1	491.55	1.2	487.85	489.00	-0.1	4,123	0.00%
2023/11/13	1.5	488.67	1.2	487.73	487.50	0.3	4,126	0.01%
2023/11/10	1.1	477.76	8	482.00	481.50	-6.9	4,149	-0.17%
2023/11/09	15.1	482.66	16.1	486.05	483.00	-1	4,136	-0.02%
2023/11/08	67.7	471.83	34.1	473.47	477.50	33.6	4,101	0.82%
2023/11/07	29.2	501.32	29.8	496.16	499.00	-0.5	3,946	-0.01%
2023/11/06	10	490.30	26.7	494.54	496.00	-16.7	3,928	-0.43%
2023/11/03	3	479.16	8.1	483.76	478.00	-5.1	3,984	-0.13%
2023/11/02	3	475.83	27.6	480.27	485.00	-24.6	3,998	-0.61%
2023/11/01	0	0.00	24.2	466.82	470.00	-24.2	3,903	-0.62%
2023/10/31	3	453.00	3.1	456.28	454.50	-0.1	3,765	0.00%
2023/10/30	4.1	450.36	21.3	451.24	452.00	-17.3	3,723	-0.46%
2023/10/27	5	429.50	4.2	431.41	432.00	0.8	3,656	0.02%
2023/10/26	2.2	428.90	0.5	430.00	429.50	1.7	3,737	0.05%
2023/10/25	1	439.00	9.1	437.38	435.50	-8.1	3,729	-0.22%
2023/10/24	0.1	429.32	1.1	428.70	429.50	-1	3,730	-0.03%
2023/10/23	10.1	434.33	5.3	433.98	430.50	4.8	3,741	0.13%
2023/10/20	10.4	436.03	10.1	438.60	440.00	0.4	3,732	0.01%
2023/10/19	5	432.80	4.2	436.40	438.50	0.9	3,726	0.02%
2023/10/18	0.2	430.50	5	435.00	436.00	-4.9	3,727	-0.13%
2023/10/17	3	431.00	4.3	429.09	430.00	-1.3	3,696	-0.04%
2023/10/16	1	428.00	2	431.49	431.50	-1	3,725	-0.03%
2023/10/13	1.2	432.75	1	435.50	436.50	0.2	3,751	0.01%
2023/10/12	13	432.88	7	430.71	432.00	6	3,779	0.16%
2023/10/11	0	0.00	5	437.90	437.00	-5	3,800	-0.13%
2023/10/06	3	433.50	2	434.00	431.50	1	3,805	0.03%
2023/10/05	3	439.51	0.1	440.00	440.50	3	3,818	0.08%
2023/10/04	3	429.50	2.1	431.42	431.50	0.9	3,940	0.02%
2023/10/03	6	433.75	1	435.48	431.00	5	4,018	0.12%
2023/10/02	2	424.75	3	425.68	428.00	-1	4,057	-0.03%
2023/09/28	13	425.77	11	422.91	423.00	2	4,132	0.05%
2023/09/27	7.1	424.38	5	425.80	429.50	2.1	4,124	0.05%
2023/09/26	16.2	434.14	11.3	427.24	427.00	5	4,171	0.12%
2023/09/25	9	440.80	8.4	438.43	440.00	0.7	4,230	0.02%
2023/09/22	0.5	435.43	2.2	435.91	437.50	-1.7	4,408	-0.04%
2023/09/21	7.4	424.86	8	431.06	433.00	-0.6	4,432	-0.01%
2023/09/20	19.1	437.25	11.8	433.16	431.50	7.3	4,435	0.16%
2023/09/19	11.1	444.99	12.6	441.92	445.50	-1.5	4,420	-0.03%
2023/09/18	21.7	453.56	23	451.50	447.50	-1.4	4,366	-0.03%
2023/09/15	4.1	461.02	22.9	459.47	464.00	-18.8	4,354	-0.43%
2023/09/14	4.1	444.57	88.6	445.91	449.50	-84.5	4,251	-1.99%
2023/09/13	2	437.25	12.9	437.12	438.50	-10.9	4,220	-0.26%
2023/09/12	4	429.50	67.2	431.92	434.00	-63.2	4,251	-1.49%
2023/09/11	0	0.00	8.1	430.36	428.50	-8.1	4,290	-0.19%
2023/09/08	10	423.49	10.3	424.08	427.50	-0.3	4,306	-0.01%
2023/09/07	6	425.00	15.2	428.32	427.00	-9.2	4,318	-0.21%
2023/09/06	10.3	422.73	13	425.15	425.00	-2.7	4,323	-0.06%
2023/09/05	16.8	416.31	19.4	416.88	422.00	-2.7	4,359	-0.06%
2023/09/04	4.2	408.48	8.2	407.48	410.50	-4	4,345	-0.09%
2023/09/01	2	403.50	2.1	403.48	403.00	-0.1	4,384	0.00%
2023/08/31	4	400.51	5	402.10	399.50	-1	4,409	-0.02%
2023/08/30	2.1	397.52	4	396.25	397.00	-1.9	4,432	-0.04%
2023/08/29	1	395.99	3	394.83	395.50	-2	4,477	-0.04%
2023/08/28	1.4	394.69	1	395.00	393.50	0.4	4,499	0.01%
2023/08/25	1	393.98	2.3	391.42	392.50	-1.3	4,561	-0.03%
2023/08/24	8.1	389.82	6.1	389.86	390.00	2	4,589	0.04%
2023/08/23	1.3	383.71	2	383.00	385.00	-0.7	4,611	-0.02%
2023/08/22	5.2	382.60	5.2	382.38	382.50	0.1	4,647	0.00%
2023/08/21	12.2	381.72	2	382.00	381.50	10.2	4,705	0.22%
2023/08/18	6.4	387.77	2.4	388.63	386.00	4	4,698	0.09%
2023/08/17	10.6	385.81	2.2	387.61	388.50	8.4	4,666	0.18%
2023/08/16	6.1	386.60	8	387.25	389.50	-1.9	4,668	-0.04%
2023/08/15	7.3	390.98	5	390.00	390.00	2.3	4,641	0.05%
2023/08/14	7.2	390.22	8	390.31	390.50	-0.8	4,662	-0.02%
2023/08/11	18	394.73	1	399.50	395.00	17	4,734	0.36%
2023/08/10	13.6	394.89	2	393.00	393.50	11.6	4,734	0.25%
2023/08/09	30.8	400.73	16.3	401.59	397.00	14.4	4,776	0.30%
2023/08/08	6.2	418.64	4	419.25	417.50	2.2	4,665	0.05%
2023/08/07	3.2	425.94	3	423.17	427.50	0.2	4,666	0.00%
2023/08/04	5.2	427.02	4.1	427.39	425.00	1.1	4,827	0.02%
2023/08/02	8.2	436.33	13	432.38	432.00	-4.8	4,873	-0.10%
2023/08/01	10.3	432.57	12.6	436.10	437.00	-2.3	4,858	-0.05%
2023/07/31	16.2	430.36	25.5	427.65	424.00	-9.3	4,766	-0.19%
2023/07/28	7.1	413.51	6.1	414.15	416.50	1	4,695	0.02%
2023/07/27	3	411.76	2.1	414.11	415.00	0.9	4,685	0.02%
2023/07/26	4.3	406.98	4	407.16	406.50	0.3	4,686	0.01%
2023/07/25	10.1	409.10	7	409.79	408.00	3.1	4,725	0.07%
2023/07/24	2	408.49	0	0.00	405.50	2	4,766	0.04%
2023/07/21	2.2	403.71	1	408.00	408.00	1.2	4,817	0.03%
2023/07/20	1	408.50	11	409.73	409.50	-10	4,892	-0.20%
2023/07/19	11.2	409.98	5	411.10	404.50	6.2	4,897	0.13%
2023/07/18	16.3	411.17	20	410.72	410.00	-3.8	4,879	-0.08%
2023/07/17	5	405.72	2	406.00	406.00	3	4,856	0.06%
2023/07/14	2	406.75	15.1	407.48	409.00	-13.1	4,847	-0.27%
2023/07/13	10.2	397.78	16.2	396.69	399.00	-5.9	4,821	-0.12%
2023/07/12	29.5	393.04	4	392.63	394.50	25.5	4,776	0.53%
2023/07/11	19.9	398.94	9.4	401.82	397.00	10.5	4,752	0.22%
2023/07/10	3.4	432.56	20.3	432.39	430.50	-16.9	4,636	-0.36%
2023/07/07	1.2	430.18	4.8	434.14	435.50	-3.6	4,596	-0.08%
2023/07/06	6	435.48	12	434.44	435.50	-6	4,631	-0.13%
2023/07/05	2.2	438.30	1.1	444.00	438.50	1.1	4,588	0.02%
2023/07/04	9	435.11	20.1	436.52	440.50	-11.1	4,554	-0.24%
2023/07/03	16.3	423.23	4.4	425.36	425.00	11.9	4,576	0.26%
2023/06/30	31.7	429.96	18.5	426.71	426.50	13.1	4,613	0.28%
2023/06/29	11	459.41	9.1	458.60	456.00	1.9	4,464	0.04%
2023/06/28	2.5	458.20	3.2	458.40	459.00	-0.7	4,539	-0.02%
2023/06/27	4.1	454.80	3.1	453.66	452.00	1	4,546	0.02%
2023/06/26	3.1	450.40	2.1	451.81	450.00	1	4,538	0.02%
2023/06/21	10.1	445.14	8.5	448.70	450.00	1.6	4,571	0.04%
2023/06/20	2.5	451.56	7.1	452.70	449.00	-4.6	4,565	-0.10%
2023/06/19	4.6	455.48	3.1	457.53	455.00	1.5	4,597	0.03%
2023/06/16	3.3	458.77	11.5	456.93	458.00	-8.2	4,555	-0.18%
2023/06/15	25.4	452.03	15.1	450.23	450.00	10.3	4,510	0.23%
2023/06/14	6	461.08	5.1	462.28	460.50	0.9	4,536	0.02%
2023/06/13	2	460.00	7.5	464.29	466.50	-5.5	4,576	-0.12%
2023/06/12	12.1	459.22	10	458.65	455.00	2.1	4,620	0.05%
2023/06/09	9.1	462.20	13.8	465.59	463.00	-4.7	4,615	-0.10%
2023/06/08	12.1	451.20	4.8	453.77	455.50	7.3	4,603	0.16%
2023/06/07	18	455.11	42.4	453.78	456.00	-24.3	4,617	-0.53%
2023/06/06	8.2	441.28	14.1	440.63	444.50	-5.9	4,589	-0.13%
2023/06/05	9.2	441.03	18.3	439.73	438.00	-9.1	4,618	-0.20%
2023/06/02	5	431.00	13.1	429.08	431.00	-8.1	4,652	-0.17%
2023/06/01	12.1	422.84	3	421.50	424.00	9.1	4,710	0.19%
2023/05/31	7	421.65	5.5	426.39	425.50	1.5	4,726	0.03%
2023/05/30	12	418.84	15	420.60	423.50	-3	4,722	-0.06%
2023/05/29	14.1	420.96	19.2	421.57	423.50	-5.1	4,777	-0.11%
2023/05/26	20.1	418.90	26	418.12	416.50	-5.9	4,888	-0.12%
2023/05/25	14.3	415.56	15.1	417.42	414.00	-0.8	4,933	-0.02%
2023/05/24	8.4	403.92	2.1	404.86	407.50	6.3	4,964	0.13%
2023/05/23	2.1	407.48	1	407.50	409.00	1.1	5,055	0.02%
2023/05/22	6	413.50	23	405.98	408.00	-17	5,111	-0.33%
2023/05/19	3.1	406.98	5	407.90	407.00	-1.9	5,133	-0.04%
2023/05/18	12.1	406.12	15	408.20	407.50	-2.9	5,180	-0.06%
2023/05/17	24.5	400.60	7	401.00	400.50	17.5	5,247	0.33%
2023/05/16	7	406.01	2	408.00	406.00	5	5,300	0.10%
2023/05/15	25.6	400.33	14.1	399.48	400.50	11.6	5,331	0.22%
2023/05/12	16.1	410.19	7.3	410.77	411.00	8.8	5,327	0.17%
2023/05/11	18.4	421.52	11	416.41	415.50	7.4	5,384	0.14%
2023/05/10	29	433.48	24.2	434.43	424.00	4.8	5,638	0.09%
2023/05/09	21.2	418.32	21.5	419.92	417.00	-0.3	5,570	0.00%
2023/05/08	12.1	431.87	11	430.82	429.00	1.1	5,560	0.02%
2023/05/05	3	426.83	4	426.00	428.00	-1	5,614	-0.02%
2023/05/04	3.3	423.43	3.5	421.50	423.00	-0.2	5,719	0.00%
2023/05/03	13	425.65	12	421.25	426.50	1	5,811	0.02%
2023/05/02	1	426.00	0.4	427.01	425.50	0.6	5,948	0.01%
2023/04/28	1	418.49	5	420.40	418.50	-4	6,018	-0.07%
2023/04/27	10.1	410.12	7	406.00	410.50	3.1	5,989	0.05%
2023/04/26	15.1	405.13	28.4	400.08	412.00	-13.2	5,961	-0.22%
2023/04/25	61.5	417.22	17	429.00	409.00	44.5	5,953	0.75%
2023/04/24	4	440.24	1.1	436.57	438.50	2.9	5,936	0.05%
2023/04/21	7	439.86	1.2	444.33	436.00	5.8	5,995	0.10%
2023/04/20	13	446.46	12.5	447.15	445.00	0.5	6,097	0.01%
2023/04/19	27.1	450.76	27.1	452.89	450.00	0	6,218	0.00%
2023/04/18	12	454.75	10	450.50	451.00	2	6,330	0.03%
2023/04/17	19.2	456.73	6	457.65	458.00	13.2	6,416	0.21%
2023/04/14	16	457.00	18.2	453.48	459.00	-2.2	6,532	-0.03%
2023/04/13	19	451.16	22.5	452.98	450.00	-3.5	6,666	-0.05%
2023/04/12	31.1	458.24	31.2	457.33	455.50	-0.1	6,683	0.00%
2023/04/11	20.2	458.16	41.6	458.86	463.50	-21.4	6,689	-0.32%
2023/04/10	19.2	447.22	13.1	448.42	447.50	6.1	6,669	0.09%
2023/04/07	8	438.81	8.2	439.46	439.00	-0.2	6,821	0.00%
2023/04/06	40	434.38	74.9	437.45	435.50	-34.9	6,817	-0.51%
2023/03/31	45	431.07	32.9	428.24	431.50	12.1	6,737	0.18%
2023/03/30	18	414.33	19	415.58	415.00	-1	6,736	-0.01%
2023/03/29	33.5	413.93	10.3	410.97	414.00	23.2	6,812	0.34%
2023/03/28	7	429.64	8	425.56	425.50	-1	6,860	-0.01%
2023/03/27	16	434.09	15	431.67	430.50	1	7,005	0.01%
2023/03/24	13.1	435.07	26.1	435.65	436.50	-13	7,142	-0.18%
2023/03/23	11.2	434.10	23.3	432.71	433.00	-12.1	7,147	-0.17%
2023/03/22	11	433.27	16.2	433.70	430.50	-5.1	7,172	-0.07%
2023/03/21	21.4	431.11	16	430.00	429.00	5.4	7,141	0.08%
2023/03/20	22	431.41	28.1	432.44	430.00	-6.1	7,158	-0.09%
2023/03/17	14	427.39	17.1	428.49	434.50	-3.1	7,157	-0.04%
2023/03/16	20	414.05	19	412.45	417.50	1	7,136	0.01%
2023/03/15	15	424.67	14	432.11	418.00	1	7,188	0.01%
2023/03/14	13.2	422.98	13	421.38	420.00	0.2	7,204	0.00%
2023/03/13	11.1	420.36	7.1	419.88	428.00	4	7,234	0.06%
2023/03/10	14.3	425.27	16.2	423.83	424.00	-1.9	7,206	-0.03%
2023/03/09	10	430.50	16.1	430.31	428.00	-6.1	7,205	-0.08%
2023/03/08	14.1	426.74	13.1	425.06	429.50	1.1	7,242	0.01%
2023/03/07	8	426.00	27.1	424.82	430.50	-19.1	7,206	-0.26%
2023/03/06	1	421.99	9.4	422.36	422.00	-8.3	7,140	-0.12%
2023/03/03	11.2	411.96	10	409.25	410.50	1.2	7,077	0.02%
2023/03/02	11.4	409.92	8.9	409.11	409.50	2.5	7,084	0.04%
2023/03/01	9.6	412.74	7	404.07	415.50	2.6	7,055	0.04%
2023/02/24	13.2	408.80	13	407.40	407.50	0.2	7,012	0.00%
2023/02/23	15.3	410.49	14.7	411.43	409.00	0.6	6,914	0.01%
2023/02/22	17.1	410.83	13	415.73	409.00	4.1	6,947	0.06%
2023/02/21	24.2	417.54	35.9	419.15	425.00	-11.7	6,990	-0.17%
2023/02/20	22.1	407.86	28.5	408.26	407.50	-6.5	6,970	-0.09%
2023/02/17	15.3	404.88	22.3	404.91	404.50	-7.1	6,958	-0.10%
2023/02/16	7	398.07	7.9	401.28	402.00	-0.9	6,993	-0.01%
2023/02/15	20.1	398.30	21.1	395.21	398.00	-0.9	7,132	-0.01%
2023/02/14	12.2	390.53	30.2	395.58	398.50	-18	7,327	-0.25%
2023/02/13	6.8	383.74	6.3	383.46	380.50	0.5	7,330	0.01%
2023/02/10	6	379.08	6.6	381.05	383.50	-0.6	7,378	-0.01%
2023/02/09	13.1	383.60	8.2	387.01	381.50	5	7,337	0.07%
2023/02/08	25.7	385.92	30.5	389.56	390.00	-4.8	7,240	-0.07%
2023/02/07	13	363.46	35	365.47	364.00	-22	6,950	-0.32%
2023/02/06	9	358.33	5	357.00	356.00	4	6,844	0.06%
2023/02/03	1.3	360.40	1	362.00	363.00	0.3	6,795	0.00%
2023/02/02	3.1	359.58	13	360.15	361.00	-9.9	6,735	-0.15%
2023/02/01	8.6	357.19	8	358.00	353.50	0.6	6,685	0.01%
2023/01/31	2.9	356.59	11.5	358.92	355.00	-8.6	6,599	-0.13%
2023/01/30	14	353.60	2	352.75	351.00	12	6,480	0.19%
2023/01/17	1.6	345.21	7.2	347.66	348.00	-5.6	6,437	-0.09%
2023/01/16	6.1	346.58	2.1	344.13	345.00	3.9	6,453	0.06%
2023/01/13	1.3	345.59	3.4	345.31	346.00	-2.1	6,440	-0.03%
2023/01/12	5.7	344.17	9.3	344.43	344.50	-3.7	6,422	-0.06%
2023/01/11	0.2	347.06	11.1	348.67	350.50	-10.9	6,390	-0.17%
2023/01/10	15.5	343.55	4	348.87	347.00	11.5	6,418	0.18%
2023/01/09	25.2	349.41	8.1	346.18	348.50	17.1	6,361	0.27%
2023/01/06	6.3	346.30	20.2	348.83	352.00	-13.9	6,281	-0.22%
2023/01/05	6.1	340.30	9.3	340.73	339.00	-3.2	6,188	-0.05%
2023/01/04	3.1	333.52	9	334.89	335.50	-5.9	6,155	-0.10%
2023/01/03	3.7	327.69	19.1	330.27	334.50	-15.4	6,088	-0.25%
2022/12/30	11.1	319.49	10	317.25	315.50	1.1	5,950	0.02%
2022/12/29	16	308.63	23	309.57	317.50	-7	5,941	-0.12%
2022/12/28	19	313.79	19.2	311.01	309.00	-0.1	5,965	0.00%
2022/12/27	21.1	320.52	35.3	321.47	319.00	-14.2	5,944	-0.24%
2022/12/26	3.1	306.46	6.4	306.10	306.50	-3.3	5,770	-0.06%
2022/12/23	3.3	299.63	3	301.17	301.50	0.3	5,794	0.00%
2022/12/22	6.3	298.40	6	303.75	302.00	0.3	5,818	0.01%
2022/12/21	11.1	300.36	7	298.71	298.00	4.1	5,778	0.07%
2022/12/20	8	304.38	9.4	303.05	300.00	-1.4	5,698	-0.02%
2022/12/19	14.5	308.59	12	309.33	309.00	2.5	5,612	0.04%
2022/12/16	2	309.21	17.1	309.99	314.50	-15.1	5,454	-0.28%
2022/12/15	9	306.28	13.2	306.83	308.50	-4.2	5,383	-0.08%
2022/12/14	0.2	301.00	7.2	304.31	307.00	-7	5,387	-0.13%
2022/12/13	3	296.00	0	0.00	295.50	3	5,388	0.06%
2022/12/12	8	293.38	6.1	295.15	296.50	1.9	5,403	0.04%
2022/12/09	11	299.73	8	298.94	299.00	3	5,433	0.06%
2022/12/08	23.6	297.40	5	299.60	297.50	18.6	5,426	0.34%
2022/12/07	9.2	302.95	27.1	302.64	305.00	-17.9	5,379	-0.33%
2022/12/06	7	294.29	14	296.93	298.50	-7	5,272	-0.13%
2022/12/05	14.1	297.75	19.2	299.10	300.50	-5.1	5,206	-0.10%
2022/12/02	9	294.39	4.4	296.83	299.00	4.6	5,202	0.09%
2022/12/01	13.6	300.08	14.6	298.03	297.00	-1.1	5,232	-0.02%
2022/11/30	9.3	292.83	2	295.75	298.50	7.3	5,189	0.14%
2022/11/29	3	292.67	0	0.00	293.00	3	5,184	0.06%
2022/11/28	0	293.00	0	0.00	291.50	0	5,198	0.00%
2022/11/25	20	295.73	9	294.17	294.50	11	5,230	0.21%
2022/11/24	8.8	299.66	13.3	298.25	302.00	-4.6	5,231	-0.09%
2022/11/23	9.4	292.86	4	292.13	291.00	5.4	5,198	0.10%
2022/11/22	9	293.50	5	293.90	295.00	4	5,191	0.08%
2022/11/21	15	298.43	9	297.89	298.00	6	5,174	0.12%
2022/11/18	9	306.11	14	303.54	301.50	-5	5,173	-0.10%
2022/11/17	20.2	307.50	39.2	308.27	307.00	-19	5,084	-0.37%
2022/11/16	11	301.50	11.1	305.85	307.00	-0.1	4,961	0.00%
2022/11/15	13.1	297.90	8	300.13	301.00	5.1	4,887	0.11%
2022/11/14	24.1	295.85	11.3	296.20	298.00	12.8	4,889	0.26%
2022/11/11	27.2	301.47	33	304.18	298.00	-5.8	4,831	-0.12%
2022/11/10	15.4	289.46	40	289.41	290.00	-24.6	4,679	-0.53%
2022/11/09	10	279.10	37	282.31	285.00	-27	4,429	-0.61%
2022/11/08	12.3	260.86	17.2	263.54	259.50	-5	4,338	-0.11%
2022/11/07	14	255.18	12	254.17	255.50	2	4,291	0.05%
2022/11/04	1	246.50	8	246.75	247.50	-7	4,337	-0.16%
2022/11/03	0	0.00	0.1	244.00	245.00	-0.1	4,413	0.00%
2022/11/02	1	247.00	0	0.00	246.00	1	4,451	0.02%
2022/11/01	2	244.50	1.4	244.41	243.50	0.6	4,585	0.01%
2022/10/31	3	240.50	6	240.17	241.00	-3	4,625	-0.06%
2022/10/28	8	233.88	3	234.67	237.00	5	4,686	0.11%
2022/10/27	1	241.00	2	241.00	241.00	-1	4,689	-0.02%
2022/10/26	5	236.70	6.1	236.52	235.00	-1.1	4,779	-0.02%
2022/10/25	9	240.94	6.1	241.31	235.50	2.9	4,815	0.06%
2022/10/24	5	250.39	7	250.36	246.00	-2	4,810	-0.04%
2022/10/21	2.1	247.51	5	247.60	246.00	-2.9	4,818	-0.06%
2022/10/20	2	242.75	2	242.00	245.50	0	4,827	0.00%
2022/10/19	4.1	244.75	6	246.42	244.00	-1.9	4,821	-0.04%
2022/10/18	6	245.17	13	244.08	243.00	-7	4,795	-0.15%
2022/10/17	6	243.08	7	245.64	249.00	-1	4,785	-0.02%
2022/10/14	16.1	243.05	20	241.53	242.50	-3.9	4,779	-0.08%
2022/10/13	14.1	235.71	8	235.31	233.00	6.1	4,841	0.13%
2022/10/12	10	236.10	5	237.50	237.00	5	4,832	0.10%
2022/10/11	18	236.75	22	233.09	236.50	-4	4,808	-0.08%
2022/10/07	2	237.75	3	238.17	238.50	-1	4,849	-0.02%
2022/10/06	5.1	239.11	16	239.63	240.50	-11	4,901	-0.22%
2022/10/05	8	235.13	16.2	238.54	238.50	-8.2	4,951	-0.17%
2022/10/04	2.5	229.20	4	228.13	228.00	-1.5	5,121	-0.03%
2022/10/03	13	218.19	3	215.50	217.50	10	5,235	0.19%
2022/09/30	12.5	216.86	12	209.29	219.00	0.5	5,390	0.01%
2022/09/29	8.2	215.30	2	216.75	213.50	6.2	5,459	0.11%
2022/09/28	9.3	216.52	18.2	218.77	214.50	-8.9	5,558	-0.16%
2022/09/27	10	223.80	7	223.43	223.50	3	5,569	0.05%
2022/09/26	13.6	225.67	17	227.15	222.50	-3.4	5,645	-0.06%
2022/09/23	6.2	235.98	4.1	238.41	235.50	2.1	5,709	0.04%
2022/09/22	9.1	236.04	9	237.67	239.50	0.1	5,766	0.00%
2022/09/21	2	244.75	1	243.00	243.50	1	5,768	0.02%
2022/09/20	7.2	244.56	0	0.00	243.50	7.2	5,799	0.12%
2022/09/19	2	249.50	1.1	249.95	249.50	0.9	5,779	0.02%
2022/09/16	5.7	254.71	1	255.00	253.00	4.7	5,791	0.08%
2022/09/15	1.1	262.36	5	261.60	260.50	-3.9	5,838	-0.07%
2022/09/14	4.2	256.81	2	257.75	258.00	2.2	5,980	0.04%
2022/09/13	7	264.85	6	266.25	263.00	1	6,033	0.02%
2022/09/12	7	263.29	7	266.07	266.50	0	6,114	0.00%
2022/09/08	5	252.63	4	255.25	259.00	1	6,200	0.02%
2022/09/07	11.1	251.49	13	248.69	254.50	-1.9	6,170	-0.03%
2022/09/06	3.1	253.94	1	252.50	251.50	2.1	6,147	0.03%
2022/09/05	9	252.56	7	253.93	252.50	2	6,168	0.03%
2022/09/02	1.1	260.42	3.1	261.96	258.50	-2	6,149	-0.03%
2022/09/01	9.1	260.93	3	260.50	258.50	6.1	6,144	0.10%
2022/08/31	14.2	259.90	14	260.04	263.50	0.2	6,149	0.00%
2022/08/30	8.3	259.05	1	258.00	258.50	7.3	6,127	0.12%
2022/08/29	6.4	259.09	7	257.64	259.00	-0.7	6,137	-0.01%
2022/08/26	4.1	268.48	0	0.00	265.00	4.1	6,134	0.07%
2022/08/25	2	267.50	7	267.07	269.50	-5	6,149	-0.08%
2022/08/24	7	261.93	6	261.00	260.00	1	6,180	0.02%
2022/08/23	5	262.70	4.2	263.48	261.00	0.9	6,222	0.01%
2022/08/22	9	267.44	6.2	267.47	266.00	2.8	6,246	0.04%
2022/08/19	11.5	270.39	2	270.75	270.00	9.5	6,270	0.15%
2022/08/18	3.2	262.97	4.1	264.93	267.00	-0.9	6,240	-0.01%
2022/08/17	6.2	264.01	6	263.25	265.00	0.2	6,240	0.00%
2022/08/16	7.3	263.54	1.1	263.36	262.00	6.2	6,220	0.10%
2022/08/15	10.5	263.71	8	265.13	267.50	2.5	6,238	0.04%
2022/08/12	7.1	258.77	7	261.14	261.50	0.1	6,210	0.00%
2022/08/11	4.1	257.01	14.2	257.09	257.50	-10.2	6,208	-0.16%
2022/08/10	14.3	249.73	7	245.86	245.50	7.3	6,155	0.12%
2022/08/09	3.1	256.32	3	258.00	260.00	0.1	6,106	0.00%
2022/08/08	1	254.00	28.1	254.72	256.50	-27.1	6,109	-0.44%
2022/08/05	5.2	249.29	8	248.38	247.50	-2.9	6,006	-0.05%
2022/08/04	7	244.93	6	246.00	247.00	1	6,022	0.02%
2022/08/03	5.2	247.68	9	247.78	249.50	-3.8	5,979	-0.06%
2022/08/02	22.9	250.39	14.4	249.77	250.50	8.5	6,017	0.14%
2022/08/01	7.4	261.40	12	260.13	262.00	-4.6	5,974	-0.08%
2022/07/29	10.2	262.94	9	261.78	265.00	1.2	5,970	0.02%
2022/07/28	13.1	263.18	8	263.75	262.50	5.1	5,991	0.09%
2022/07/27	3	260.33	6	261.92	264.50	-3	6,037	-0.05%
2022/07/26	2	259.77	11	261.50	261.50	-9	6,058	-0.15%
2022/07/25	3	261.33	0	0.00	262.00	3	6,210	0.05%
2022/07/22	11.4	267.38	10	265.45	266.00	1.4	6,278	0.02%
2022/07/21	9.1	263.09	12	265.92	269.50	-2.9	6,304	-0.05%
2022/07/20	9.1	258.33	10	257.80	258.00	-1	6,263	-0.02%
2022/07/19	2	250.50	14.2	250.22	250.50	-12.2	6,205	-0.20%
2022/07/18	2.4	249.02	7	249.57	249.00	-4.6	6,242	-0.07%
2022/07/15	38.4	244.86	12	245.29	245.00	26.4	6,238	0.42%
2022/07/14	6.6	237.39	19	239.18	241.00	-12.4	6,162	-0.20%
2022/07/13	13	241.27	9	241.39	238.50	4	6,096	0.07%
2022/07/12	72.7	238.54	20	236.08	234.50	52.7	6,001	0.88%
2022/07/11	21.2	298.94	114.3	299.92	300.50	-93.1	5,766	-1.61%	大賣/
2022/07/08	13.6	294.54	18.3	294.24	300.00	-4.8	5,643	-0.08%
2022/07/07	9	275.72	36	274.96	279.50	-27	5,501	-0.49%
2022/07/06	34	283.67	12	284.87	278.00	22	5,462	0.40%
2022/07/05	66.1	288.91	19	290.32	292.00	47.1	5,366	0.88%
2022/07/04	13.6	293.03	8.9	295.02	296.00	4.7	5,317	0.09%
2022/07/01	34.3	294.89	21.9	291.46	288.50	12.4	5,270	0.24%
2022/06/30	5.2	302.48	30	304.37	302.00	-24.8	5,205	-0.48%
2022/06/29	6.2	307.42	5	308.70	310.00	1.2	5,131	0.02%
2022/06/28	14	318.36	5	317.00	315.00	9	5,056	0.18%
2022/06/27	10	330.10	5	330.70	330.00	5	5,012	0.10%
2022/06/24	15.3	323.29	6	322.93	325.00	9.3	4,996	0.19%
2022/06/23	4.1	324.58	6.2	323.94	326.00	-2.1	4,994	-0.04%
2022/06/22	25.2	325.14	10.7	320.91	321.00	14.4	4,929	0.29%
2022/06/21	7.5	340.02	5	342.20	346.00	2.5	4,848	0.05%
2022/06/20	9.5	342.12	18.1	340.39	341.50	-8.6	4,829	-0.18%
2022/06/17	18	353.14	13	352.27	352.00	5	4,866	0.10%
2022/06/16	10.2	374.57	6	369.67	366.50	4.2	4,825	0.09%
2022/06/15	8.3	374.95	7.7	377.18	372.50	0.6	4,891	0.01%
2022/06/14	5.4	372.55	0	0.00	379.00	5.4	4,930	0.11%
2022/06/13	14.5	380.10	1.1	380.07	379.50	13.4	4,946	0.27%
2022/06/10	4.1	393.42	2	394.25	393.00	2.1	4,942	0.04%
2022/06/09	4.4	400.30	8	399.31	398.50	-3.6	4,943	-0.07%
2022/06/08	3	403.36	4	406.13	405.00	-1	4,933	-0.02%
2022/06/07	1.1	400.71	1	401.00	401.00	0.1	4,958	0.00%
2022/06/06	15	405.87	1.3	406.30	406.50	13.8	4,962	0.28%
2022/06/02	16.2	402.23	6	401.33	401.00	10.2	5,010	0.20%
2022/06/01	8.1	411.50	7.1	414.21	410.00	1	5,027	0.02%
2022/05/31	3	403.17	4.5	406.12	406.00	-1.5	4,975	-0.03%
2022/05/30	3.6	403.00	2	403.75	404.00	1.6	4,964	0.03%
2022/05/27	0	0.00	26	396.06	400.00	-26	4,966	-0.52%
2022/05/26	2.2	387.41	9.1	390.59	387.50	-6.9	5,021	-0.14%
2022/05/25	3.3	387.56	12	388.21	389.00	-8.7	5,073	-0.17%
2022/05/24	5.1	388.23	4	388.75	384.50	1.1	5,140	0.02%
2022/05/23	9.2	394.22	9	397.89	393.00	0.2	5,219	0.00%
2022/05/20	1.1	403.98	4	402.38	401.50	-2.9	5,215	-0.06%
2022/05/19	7	393.57	7.1	397.13	402.50	-0.1	5,238	0.00%
2022/05/18	5	396.50	3.1	396.69	395.00	1.9	5,270	0.04%
2022/05/17	3.1	395.07	6	394.17	394.50	-2.9	5,313	-0.05%
2022/05/16	17.1	397.17	15	394.33	391.50	2.1	5,359	0.04%
2022/05/13	3.1	394.90	5.2	396.38	399.00	-2.1	5,369	-0.04%
2022/05/12	6.2	388.67	5.1	388.33	388.50	1.1	5,461	0.02%
2022/05/11	7.1	389.87	5	391.00	391.50	2.1	5,472	0.04%
2022/05/10	16.1	382.66	38.2	384.64	390.50	-22.1	5,522	-0.40%
2022/05/09	11.1	379.39	12	380.38	378.00	-0.9	5,541	-0.02%
2022/05/06	14.2	392.16	13	390.46	391.00	1.2	5,566	0.02%
2022/05/05	14.1	400.49	13.2	399.22	401.00	0.9	5,606	0.02%
2022/05/04	36.2	395.63	15.2	394.44	395.00	21	5,582	0.38%
2022/05/03	8.1	401.40	10	403.25	403.50	-1.9	5,564	-0.03%
2022/04/29	15.5	401.03	8	400.75	398.50	7.5	5,587	0.13%
2022/04/28	6.1	374.96	8.1	376.67	382.50	-2.1	5,432	-0.04%
2022/04/27	15.6	357.15	14	358.61	363.50	1.6	5,363	0.03%
2022/04/26	20.5	376.17	11	377.64	376.00	9.5	5,269	0.18%
2022/04/25	10.5	375.05	5.1	375.60	374.50	5.4	5,290	0.10%
2022/04/22	14.5	389.25	5.3	392.26	387.00	9.2	5,259	0.18%
2022/04/21	6.1	399.51	5.5	399.82	401.50	0.6	5,238	0.01%
2022/04/20	4.1	403.78	3	404.17	405.50	1.1	5,244	0.02%
2022/04/19	6.2	404.53	4	406.75	402.00	2.2	5,258	0.04%
2022/04/18	0.1	405.25	6	404.08	405.50	-5.9	5,292	-0.11%
2022/04/15	7.1	403.66	3.6	404.68	400.00	3.5	5,317	0.07%
2022/04/14	6	411.83	2.2	413.86	414.00	3.8	5,371	0.07%
2022/04/13	10	402.95	8.1	407.17	410.00	1.9	5,405	0.03%
2022/04/12	3	394.52	4	394.63	398.00	-1	5,451	-0.02%
2022/04/11	13.8	394.12	11	394.47	390.50	2.8	5,427	0.05%
2022/04/08	6.5	400.78	4	402.88	403.00	2.5	5,410	0.05%
2022/04/07	8.2	403.73	6.2	406.48	400.00	2	5,404	0.04%
2022/04/06	18.5	416.27	2	416.00	415.00	16.5	5,325	0.31%
2022/04/01	1.3	424.04	2	424.75	427.50	-0.7	5,285	-0.01%
2022/03/31	2.3	428.74	1	428.51	426.50	1.3	5,291	0.02%
2022/03/30	10.5	424.38	16	425.28	424.50	-5.5	5,314	-0.10%
2022/03/29	17.6	421.29	3	420.17	420.50	14.6	5,349	0.27%
2022/03/28	13.7	423.89	15	422.73	425.00	-1.3	5,374	-0.02%
2022/03/25	5.4	439.33	3.1	438.73	435.50	2.3	5,413	0.04%
2022/03/24	17.8	434.69	5	435.00	434.50	12.8	5,471	0.23%
2022/03/23	6.1	439.44	5.1	442.36	445.00	1	5,489	0.02%
2022/03/22	22.1	437.57	15.3	438.03	434.50	6.9	5,583	0.12%
2022/03/21	21.2	451.63	7	453.29	450.50	14.2	5,504	0.26%
2022/03/18	142.3	460.81	1.5	460.33	456.50	140.8	5,507	2.56%	大買/鉅額交易
2022/03/17	5.7	465.52	96.1	467.26	467.00	-90.4	5,512	-1.64%
2022/03/16	12.6	452.73	10	451.55	452.50	2.6	5,483	0.05%
2022/03/15	10.2	454.33	8	456.06	451.50	2.2	5,502	0.04%
2022/03/14	6	465.16	5	464.80	463.00	1	5,586	0.02%
2022/03/11	2.1	463.85	10.5	467.52	466.50	-8.4	5,694	-0.15%
2022/03/10	3	462.00	6.1	465.84	468.00	-3.1	5,762	-0.05%
2022/03/09	17.1	453.47	12	454.17	452.50	5	5,797	0.09%
2022/03/08	14.1	454.36	7	453.07	452.50	7.1	5,879	0.12%
2022/03/07	19.2	457.23	6	459.08	456.50	13.2	5,922	0.22%
2022/03/04	4.1	475.53	5	476.10	474.00	-0.9	5,955	-0.02%
2022/03/03	8.1	479.92	13.1	482.11	480.00	-4.9	6,025	-0.08%
2022/03/02	7.2	474.16	4	476.00	477.00	3.2	6,075	0.05%
2022/03/01	1.8	477.55	18.1	475.05	481.00	-16.3	6,089	-0.27%
2022/02/25	4.3	458.32	4	458.63	456.50	0.3	6,011	0.00%
2022/02/24	13.2	459.70	9.1	458.60	456.00	4.1	6,011	0.07%
2022/02/23	3.5	464.75	17	462.06	463.50	-13.5	5,972	-0.23%
2022/02/22	52.6	449.43	1.2	452.33	452.00	51.4	5,980	0.86%
2022/02/21	40.6	447.58	4	450.00	453.50	36.6	6,063	0.60%
2022/02/18	19.6	443.09	4.1	444.74	446.50	15.5	6,256	0.25%
2022/02/17	23.6	452.35	10	451.60	450.50	13.6	6,281	0.22%
2022/02/16	39.2	457.40	0.2	459.00	456.00	39	6,399	0.61%
2022/02/15	25.4	454.80	12	455.66	453.00	13.4	6,411	0.21%
2022/02/14	41.4	454.61	3	454.17	454.50	38.4	6,404	0.60%
2022/02/11	5	462.13	6	466.42	468.00	-1	6,335	-0.02%
2022/02/10	9.3	466.23	0.1	468.50	467.00	9.2	6,390	0.14%
2022/02/09	5.4	459.53	4	460.25	462.00	1.4	6,558	0.02%
2022/02/08	14.3	455.52	3	452.83	453.00	11.3	6,812	0.17%
2022/02/07	28.5	457.70	4	459.63	456.50	24.5	6,762	0.36%
2022/01/26	9.4	472.46	3	477.50	471.00	6.4	6,701	0.10%
2022/01/25	14.7	475.78	7	478.14	473.00	7.7	6,713	0.11%
2022/01/24	9.4	482.05	21.4	480.31	490.50	-12	6,707	-0.18%
2022/01/21	3.4	494.39	7.2	496.83	494.50	-3.8	6,702	-0.06%
2022/01/20	5.3	501.09	5.3	501.43	503.00	0.1	6,757	0.00%
2022/01/19	6.3	505.36	8.3	502.63	506.00	-2	6,751	-0.03%
2022/01/18	8.4	509.39	9.4	513.09	510.00	-1	6,770	-0.01%
2022/01/17	6.2	498.14	11	497.82	501.00	-4.8	6,745	-0.07%
2022/01/14	12.8	488.92	8	493.44	494.50	4.7	6,769	0.07%
2022/01/13	21.2	499.74	1.3	503.73	498.00	19.9	6,819	0.29%
2022/01/12	14.2	504.31	9	508.44	508.00	5.2	6,826	0.08%
2022/01/11	14.2	513.20	6.1	516.23	508.00	8.1	6,833	0.12%
2022/01/10	5.2	506.41	2	508.50	510.00	3.2	6,836	0.05%
2022/01/07	14.6	510.37	7.9	513.95	507.00	6.7	6,881	0.10%
2022/01/06	8.2	515.73	6.3	517.13	517.00	1.9	6,871	0.03%
2022/01/05	6.2	520.66	16.2	518.37	520.00	-10	6,855	-0.15%
2022/01/04	8.1	532.76	3.1	537.17	532.00	5	6,861	0.07%
2022/01/03	18	541.67	6.1	535.90	538.00	11.9	6,850	0.17%
2021/12/30	1.2	539.78	12.4	539.44	539.00	-11.2	6,885	-0.16%
2021/12/29	2	535.50	3	534.33	534.00	-1	6,890	-0.01%
2021/12/28	0.3	535.23	0.3	534.98	537.00	-0.1	6,974	0.00%
2021/12/27	5.1	532.04	6	532.50	531.00	-0.9	6,984	-0.01%
2021/12/24	10	536.99	6.8	533.29	530.00	3.2	7,028	0.05%
2021/12/23	3.2	536.25	14.4	536.70	538.00	-11.2	7,083	-0.16%
2021/12/22	3	533.99	4.7	532.63	532.00	-1.7	7,091	-0.02%
2021/12/21	7.1	527.75	10.4	530.11	535.00	-3.3	7,079	-0.05%
2021/12/20	2.1	521.10	15.3	522.38	528.00	-13.2	7,042	-0.19%
2021/12/17	3.6	527.01	7.2	530.10	531.00	-3.6	6,993	-0.05%
2021/12/16	9.4	529.08	41.6	530.28	534.00	-32.2	6,957	-0.46%
2021/12/15	3.3	500.06	11.3	507.08	512.00	-8	6,861	-0.12%
2021/12/14	14.4	507.45	11	510.28	502.00	3.3	6,853	0.05%
2021/12/13	18.3	524.55	21	523.14	520.00	-2.8	6,826	-0.04%
2021/12/10	15.2	509.74	12.2	509.21	508.00	3	6,780	0.04%
2021/12/09	3.3	514.88	9.2	511.44	512.00	-5.9	6,777	-0.09%
2021/12/08	10.3	520.50	7.5	519.58	519.00	2.8	6,749	0.04%
2021/12/07	5.2	509.45	13.1	510.75	513.00	-7.9	6,743	-0.12%
2021/12/06	7.1	501.45	21.5	501.84	505.00	-14.4	6,645	-0.22%
2021/12/03	11.1	493.58	19.2	492.43	493.00	-8.1	6,613	-0.12%
2021/12/02	9.2	486.58	8.4	486.78	486.00	0.8	6,607	0.01%
2021/12/01	4	477.75	9.4	476.13	482.50	-5.4	6,655	-0.08%
2021/11/30	10	471.65	7	472.79	465.50	3	6,584	0.05%
2021/11/29	7.5	467.53	13	466.08	470.00	-5.5	6,565	-0.08%
2021/11/26	9.2	464.75	17.1	466.70	462.50	-7.8	6,565	-0.12%
2021/11/25	11.2	478.05	10.3	474.32	473.00	0.9	6,561	0.01%
2021/11/24	4	481.87	4	481.00	480.50	0	6,613	0.00%
2021/11/23	7.4	482.39	14	484.75	485.50	-6.6	6,719	-0.10%
2021/11/22	14.5	489.91	24.3	489.90	489.50	-9.8	6,713	-0.15%
2021/11/19	22.4	489.50	35.5	488.53	483.00	-13	6,771	-0.19%
2021/11/18	22.2	496.82	9.9	499.20	493.50	12.3	6,765	0.18%
2021/11/17	19.3	491.67	25.3	491.22	490.50	-6	6,684	-0.09%
2021/11/16	9.3	471.52	22.1	471.24	470.00	-12.8	6,504	-0.20%
2021/11/15	27.4	466.54	31.2	469.27	470.00	-3.8	6,512	-0.06%
2021/11/12	6.1	450.35	12.3	449.44	451.50	-6.2	6,464	-0.10%
2021/11/11	21.2	443.49	10.1	442.92	443.00	11.1	6,474	0.17%
2021/11/10	7.1	451.52	10	453.05	452.00	-2.9	6,501	-0.04%
2021/11/09	10.1	458.99	17	458.32	461.00	-6.9	6,504	-0.11%
2021/11/08	44.2	458.02	21	456.61	456.50	23.1	6,417	0.36%
2021/11/05	18.2	432.88	45.7	436.00	448.00	-27.5	6,269	-0.44%
2021/11/04	8.1	410.46	1	412.50	407.50	7.1	6,019	0.12%
2021/11/03	2.2	409.29	6.2	413.50	413.50	-4	6,107	-0.07%
2021/11/02	10.8	415.02	10.4	409.77	405.50	0.4	6,248	0.01%
2021/11/01	20.6	421.47	18.6	419.44	418.50	2	6,405	0.03%
2021/10/29	8.1	415.63	10	418.10	415.50	-1.9	6,517	-0.03%
2021/10/28	4	414.39	5	412.53	410.50	-1	6,619	-0.02%
2021/10/27	2.1	407.79	0	410.00	408.50	2	6,991	0.03%
2021/10/26	4.1	408.43	3.1	409.86	409.00	1.1	7,147	0.01%
2021/10/25	2	400.50	2	399.50	400.00	0	7,252	0.00%
2021/10/22	2.2	400.12	7	395.21	405.00	-4.8	7,469	-0.06%
2021/10/21	5.2	401.45	5.4	402.22	395.50	-0.2	7,730	0.00%
2021/10/20	10.2	399.55	5.1	403.15	399.00	5.1	7,680	0.07%
2021/10/19	10.1	396.30	8	396.75	401.00	2.1	7,711	0.03%
2021/10/18	2.1	388.49	3	392.33	387.00	-1	7,840	-0.01%
2021/10/15	1.2	384.58	3.1	383.81	390.50	-1.9	7,897	-0.02%
2021/10/14	3.5	367.95	15.1	370.42	372.00	-11.6	7,975	-0.15%
2021/10/13	5.4	373.13	5.1	370.76	371.50	0.3	7,962	0.00%
2021/10/12	18.1	377.49	25.3	374.37	372.00	-7.2	7,957	-0.09%
2021/10/08	14.6	394.48	6	391.50	389.00	8.6	7,923	0.11%
2021/10/07	22.5	398.81	19.1	400.66	396.00	3.5	7,985	0.04%
2021/10/06	9.4	397.52	10	393.70	391.00	-0.6	8,021	-0.01%
2021/10/05	6.3	392.71	5.1	393.53	397.50	1.2	8,052	0.01%
2021/10/04	15.3	400.54	11.2	404.05	399.50	4	8,091	0.05%
2021/10/01	9.5	406.38	9.4	404.65	404.50	0.1	8,143	0.00%
2021/09/30	26.5	406.57	6	403.42	410.00	20.5	8,201	0.25%
2021/09/29	19.4	410.06	5.6	411.07	406.50	13.8	8,156	0.17%
2021/09/28	13.3	427.24	4.1	428.49	424.00	9.2	8,167	0.11%
2021/09/27	3.2	432.63	8.2	432.60	434.50	-5.1	8,188	-0.06%
2021/09/24	9.1	429.82	11.9	428.65	426.00	-2.8	8,194	-0.03%
2021/09/23	3	430.02	6	433.17	426.50	-3	8,292	-0.04%
2021/09/22	12.3	415.40	9.4	418.73	422.00	2.9	8,256	0.04%
2021/09/17	6.4	429.65	4.2	430.14	428.50	2.1	8,250	0.03%
2021/09/16	6.7	428.27	1	429.00	429.00	5.7	8,262	0.07%
2021/09/15	14	432.90	8	436.69	431.00	6	8,270	0.07%
2021/09/14	8	440.75	10.1	442.44	440.00	-2.1	8,313	-0.03%
2021/09/13	1.1	445.61	1	444.50	444.00	0.1	8,440	0.00%
2021/09/10	6.1	449.39	9	446.30	454.00	-2.9	8,564	-0.03%
2021/09/09	2.3	433.78	3	431.17	433.50	-0.7	8,524	-0.01%
2021/09/08	5.4	427.19	2.6	425.77	425.50	2.8	8,548	0.03%
2021/09/07	6.8	435.98	7.2	437.35	431.00	-0.4	8,551	0.00%
2021/09/06	26.8	435.68	37.1	435.81	430.00	-10.3	8,563	-0.12%
2021/09/03	16	459.69	5.7	458.70	456.50	10.3	8,474	0.12%
2021/09/02	26.3	463.78	13	464.35	456.50	13.3	8,524	0.16%
2021/09/01	9.6	457.43	10	456.50	463.00	-0.4	8,498	0.00%
2021/08/31	12.8	450.75	7	452.93	449.00	5.8	8,511	0.07%
2021/08/30	12	449.01	9	447.00	454.50	3	8,527	0.04%
2021/08/27	28.9	448.98	13.7	449.18	446.00	15.2	8,455	0.18%
2021/08/26	12.3	462.70	2.2	460.34	459.50	10.1	8,428	0.12%
2021/08/25	10.3	460.04	20.1	461.41	469.00	-9.8	8,509	-0.12%
2021/08/24	32.3	471.48	9.5	473.03	461.00	22.8	8,589	0.27%
2021/08/23	10.2	478.45	20.1	482.46	480.50	-9.8	8,648	-0.11%
2021/08/20	16.6	474.69	6	473.50	470.00	10.6	8,754	0.12%
2021/08/19	24.2	479.26	20.8	487.27	470.50	3.5	8,799	0.04%
2021/08/18	29.4	468.70	16.4	470.59	491.50	12.9	8,768	0.15%
2021/08/17	20.9	484.32	11.1	478.63	474.00	9.8	8,818	0.11%
2021/08/16	8.2	504.61	17.6	505.66	506.00	-9.4	8,868	-0.11%
2021/08/13	21.1	520.50	12.9	518.66	509.00	8.2	8,974	0.09%
2021/08/12	15.2	526.21	20.1	527.11	527.00	-4.8	9,230	-0.05%
2021/08/11	12.4	522.61	20.2	519.35	519.00	-7.8	9,479	-0.08%
2021/08/10	28.1	535.39	10.5	533.07	531.00	17.6	9,704	0.18%
2021/08/09	16.6	546.10	18.2	546.00	538.00	-1.6	9,807	-0.02%
2021/08/06	29.8	562.82	22.5	565.19	560.00	7.3	9,918	0.07%
2021/08/05	23.3	573.86	26.2	573.78	570.00	-2.9	10,046	-0.03%
2021/08/04	30.1	551.87	46	552.55	562.00	-15.9	10,340	-0.15%
2021/08/03	38.4	546.25	23.6	548.04	545.00	14.8	10,581	0.14%
2021/08/02	45.4	541.91	69.7	545.63	541.00	-24.3	10,617	-0.23%
2021/07/30	33.5	509.61	31.6	514.04	511.00	1.9	10,454	0.02%
2021/07/29	7.4	499.27	10.2	501.37	503.00	-2.8	10,501	-0.03%
2021/07/28	31.5	498.42	6.9	496.98	490.00	24.6	10,571	0.23%
2021/07/27	31	518.45	121.4	512.17	522.00	-90.4	10,575	-0.85%	大賣/
2021/07/26	6.4	494.77	10.3	496.56	492.00	-3.9	10,462	-0.04%
2021/07/23	14.5	494.40	4.2	495.54	489.00	10.4	10,540	0.10%
2021/07/22	15.1	498.29	40.1	493.36	497.50	-25	10,644	-0.23%
2021/07/21	11.3	484.78	10	487.55	478.50	1.3	10,762	0.01%
2021/07/20	20	487.57	3.3	486.86	483.00	16.7	10,750	0.16%
2021/07/19	10.3	500.89	8	503.00	503.00	2.2	10,706	0.02%
2021/07/16	27	497.78	24.4	499.75	499.50	2.7	10,778	0.03%
2021/07/15	20.5	495.07	20	496.23	499.50	0.5	10,800	0.00%
2021/07/14	20.1	492.15	15	491.83	490.50	5.1	10,810	0.05%
2021/07/13	42.3	501.88	22.3	504.33	495.00	20	10,795	0.19%
2021/07/12	17.1	498.99	64	500.18	500.00	-46.9	10,833	-0.43%
2021/07/09	25	494.52	2.6	495.88	492.50	22.4	10,892	0.21%
2021/07/08	9.1	503.23	29	504.67	506.00	-19.9	10,942	-0.18%
2021/07/07	18.8	498.41	13	501.50	494.00	5.8	11,025	0.05%
2021/07/06	9	505.55	9.4	503.98	500.00	-0.4	11,126	0.00%
2021/07/05	15.3	501.45	21	502.69	504.00	-5.7	11,230	-0.05%
2021/07/02	30.1	495.14	18	496.44	493.50	12.1	11,304	0.11%
2021/07/01	31	501.15	16.1	503.04	503.00	14.9	11,352	0.13%
2021/06/30	64.7	503.62	28.7	503.74	499.00	36	11,458	0.31%
2021/06/29	9	491.55	6.5	492.01	487.50	2.6	11,416	0.02%
2021/06/28	13.5	487.33	11	490.55	496.50	2.5	11,592	0.02%
2021/06/25	9.2	493.10	7.1	491.78	489.00	2.1	11,660	0.02%
2021/06/24	1.1	494.82	9.1	496.54	497.00	-8	11,770	-0.07%
2021/06/23	17.1	486.36	20.1	486.85	490.00	-3	11,964	-0.02%
2021/06/22	34.8	482.74	35	477.16	476.50	-0.2	11,986	0.00%
2021/06/21	42.9	488.52	14.6	487.19	483.00	28.3	11,884	0.24%
2021/06/18	13.2	509.25	10	513.90	503.00	3.2	11,837	0.03%
2021/06/17	13.6	504.99	11	506.82	509.00	2.6	11,945	0.02%
2021/06/16	23.4	513.86	20	512.50	510.00	3.4	12,163	0.03%
2021/06/15	18.1	514.23	28	516.89	522.00	-9.9	12,412	-0.08%
2021/06/11	21.4	514.37	20	517.30	506.00	1.4	12,480	0.01%
2021/06/10	34.1	518.44	32	521.13	515.00	2	12,775	0.02%
2021/06/09	25.1	511.82	38	514.55	513.00	-12.9	12,879	-0.10%
2021/06/08	47.8	518.93	39.5	516.48	512.00	8.3	12,963	0.06%
2021/06/07	35.2	505.58	46.8	504.82	519.00	-11.6	13,015	-0.09%
2021/06/04	20.2	496.07	15.1	498.57	500.00	5.1	12,988	0.04%
2021/06/03	39.1	498.48	39.1	498.80	505.00	0	13,118	0.00%
2021/06/02	44.8	509.47	40.1	505.68	498.00	4.7	13,156	0.04%
2021/06/01	63.8	530.67	57	527.04	516.00	6.8	13,140	0.05%
2021/05/31	45.1	521.03	65.7	522.11	534.00	-20.5	13,110	-0.16%
2021/05/28	38.2	505.44	54.1	508.17	505.00	-15.9	13,029	-0.12%
2021/05/27	22.1	487.51	29	488.59	495.50	-6.9	13,029	-0.05%
2021/05/26	48.3	490.40	33	487.92	487.00	15.3	13,120	0.12%
2021/05/25	70.1	498.87	52.1	501.91	491.00	18	13,186	0.14%
2021/05/24	70.2	476.08	80	477.88	487.50	-9.8	13,083	-0.08%
2021/05/21	61.2	468.61	77.4	471.60	470.50	-16.1	13,071	-0.12%
2021/05/20	84.3	470.69	61.1	469.67	460.00	23.1	12,992	0.18%
2021/05/19	72.2	503.93	36	507.82	494.50	36.2	12,856	0.28%
2021/05/18	75	492.66	88.2	497.64	513.00	-13.2	12,796	-0.10%
2021/05/17	44.4	473.55	40.4	476.94	466.50	4	12,699	0.03%
2021/05/14	36.4	493.17	40	494.70	480.00	-3.6	12,559	-0.03%
2021/05/13	59.2	487.02	38.8	487.45	479.00	20.4	12,427	0.16%
2021/05/12	51.6	484.94	67.7	471.84	491.50	-16.2	12,219	-0.13%
2021/05/11	64.7	500.17	29.4	499.38	491.00	35.3	11,808	0.30%
2021/05/10	39.2	564.49	13.4	561.70	545.00	25.8	11,473	0.22%
2021/05/07	52.4	572.83	61.2	578.55	578.00	-8.8	11,350	-0.08%
2021/05/06	45.3	541.59	31	543.67	553.00	14.3	11,133	0.13%
2021/05/05	72.7	562.25	36.2	570.74	533.00	36.6	11,011	0.33%
2021/05/04	86.4	573.50	76.6	577.02	581.00	9.8	10,953	0.09%
2021/05/03	57.3	597.07	24	598.04	588.00	33.3	10,777	0.31%
2021/04/29	65.1	625.42	61.3	627.31	624.00	3.8	10,674	0.04%
2021/04/28	65	632.11	66.2	635.95	624.00	-1.2	10,596	-0.01%
2021/04/27	50.5	639.79	44	642.01	620.00	6.5	10,513	0.06%
2021/04/26	28.3	617.92	46.3	619.83	616.00	-18	10,288	-0.17%
2021/04/23	5.1	600.57	21.3	609.89	614.00	-16.2	10,238	-0.16%
2021/04/22	23.4	596.31	16.1	596.85	588.00	7.3	10,260	0.07%
2021/04/21	25.4	592.65	13.4	594.34	589.00	12	10,201	0.12%
2021/04/20	21	596.29	16	597.06	596.00	5	10,201	0.05%
2021/04/19	24.1	598.16	17.1	597.88	592.00	7	10,213	0.07%
2021/04/16	24	614.58	29	618.55	611.00	-5	10,166	-0.05%
2021/04/15	40.4	600.45	33	601.58	610.00	7.4	10,099	0.07%
2021/04/14	40.2	577.62	39.2	582.34	591.00	1	10,081	0.01%
2021/04/13	17.9	594.29	12	594.75	586.00	5.8	10,108	0.06%
2021/04/12	80.9	589.57	28.4	603.22	585.00	52.5	9,978	0.53%
2021/04/09	18.3	621.11	33.1	619.49	611.00	-14.8	9,818	-0.15%
2021/04/08	24.1	620.04	41.3	623.53	629.00	-17.1	9,746	-0.18%
2021/04/07	46.1	605.04	30.5	615.08	619.00	15.6	9,591	0.16%
2021/04/06	25.5	594.01	36	596.67	602.00	-10.4	9,500	-0.11%
2021/04/01	21.1	577.34	7	577.42	570.00	14.1	9,393	0.15%
2021/03/31	30.2	582.29	33	586.18	575.00	-2.8	9,445	-0.03%
2021/03/30	22	566.69	20.3	568.41	572.00	1.7	9,340	0.02%
2021/03/29	35.2	568.82	15.5	566.19	560.00	19.7	9,294	0.21%
2021/03/26	56.4	562.64	67.5	556.51	569.00	-11.1	9,184	-0.12%
2021/03/25	11	529.91	18	530.11	536.00	-7	9,009	-0.08%
2021/03/24	6.2	529.34	7.1	529.96	528.00	-0.9	8,985	-0.01%
2021/03/23	43	533.84	39.1	536.76	533.00	3.9	9,016	0.04%
2021/03/22	14.2	533.71	11.7	535.11	527.00	2.6	8,942	0.03%
2021/03/19	24.1	540.63	19.3	541.42	542.00	4.8	8,794	0.06%
2021/03/18	66.1	536.85	62.3	527.89	539.00	3.8	8,560	0.04%
2021/03/17	56.4	507.80	84.3	504.55	508.00	-27.9	8,305	-0.34%
2021/03/16	82.1	511.05	89	510.27	497.50	-6.9	8,198	-0.08%
2021/03/15	38.3	494.62	45.4	494.79	496.50	-7.1	7,919	-0.09%
2021/03/12	15.1	494.52	14.1	490.87	487.00	1	7,827	0.01%
2021/03/11	18	494.97	12	491.22	499.00	6	7,796	0.08%
2021/03/10	34.1	478.74	27.4	478.98	477.00	6.7	7,695	0.09%
2021/03/09	22.5	481.87	14.3	477.24	473.50	8.2	7,684	0.11%
2021/03/08	73.4	481.84	84	481.69	481.00	-10.7	7,593	-0.14%
2021/03/05	10.7	466.34	9	465.22	469.50	1.7	7,471	0.02%
2021/03/04	34.6	478.46	13	482.23	477.00	21.6	7,434	0.29%
2021/03/03	33.5	488.86	11	496.23	494.00	22.5	7,315	0.31%
2021/03/02	32.4	500.41	39.2	503.63	493.50	-6.8	7,250	-0.09%
2021/02/26	73	478.52	63.1	481.21	474.00	10	7,151	0.14%
2021/02/25	28.4	506.85	11.6	504.20	499.00	16.8	6,994	0.24%
2021/02/24	8.3	518.21	7	516.29	506.00	1.3	6,873	0.02%
2021/02/23	24.9	513.97	17.2	510.82	513.00	7.7	6,809	0.11%
2021/02/22	27	529.85	4.6	527.54	531.00	22.4	6,735	0.33%
2021/02/19	14.8	537.65	8	536.25	528.00	6.8	6,759	0.10%
2021/02/18	27.1	533.89	25.2	534.69	544.00	1.9	6,624	0.03%
2021/02/17	9	523.67	5.2	521.58	526.00	3.8	6,448	0.06%
2021/02/05	2	474.50	21.2	477.02	479.00	-19.2	6,252	-0.31%
2021/02/04	12.1	432.46	16	436.12	435.50	-3.9	6,222	-0.06%
2021/02/03	3.3	426.68	15.9	428.19	430.50	-12.6	6,237	-0.20%
2021/02/02	5.1	419.75	9.2	422.35	423.50	-4.1	6,274	-0.06%
2021/02/01	7	404.50	13.6	401.66	408.50	-6.6	6,444	-0.10%
2021/01/29	9.4	397.54	23.2	401.50	394.00	-13.8	6,419	-0.21%
2021/01/28	16.4	401.62	5	401.50	401.00	11.4	6,396	0.18%
2021/01/27	16.4	416.30	15.1	413.27	414.00	1.3	6,374	0.02%
2021/01/26	16.2	417.44	23	420.73	408.00	-6.8	6,333	-0.11%
2021/01/25	14	414.04	7.1	415.74	417.50	6.9	6,241	0.11%
2021/01/22	6	426.33	11.2	423.67	423.00	-5.2	6,201	-0.08%
2021/01/21	5.5	410.85	13	411.27	408.50	-7.5	6,126	-0.12%
2021/01/20	22.2	401.55	10.1	405.43	401.00	12.1	6,108	0.20%
2021/01/19	2.3	407.15	9.2	410.27	410.00	-6.9	6,003	-0.12%
2021/01/18	6	391.50	2	393.75	395.00	4	5,933	0.07%
2021/01/15	9.4	402.16	17.1	406.43	400.00	-7.7	5,892	-0.13%
2021/01/14	15.2	394.03	5	395.50	393.00	10.2	5,791	0.18%
2021/01/13	4	402.61	13.2	398.25	403.00	-9.2	5,771	-0.16%
2021/01/12	3.5	388.14	2	385.77	383.00	1.5	5,744	0.03%
2021/01/11	6	382.25	8.1	383.58	387.50	-2.1	5,682	-0.04%
2021/01/08	4	383.25	7.1	383.03	384.00	-3.1	5,679	-0.05%
2021/01/07	32.2	374.75	19.1	377.85	378.00	13.1	5,712	0.23%
2021/01/06	19.2	383.13	18.4	383.90	384.00	0.9	5,650	0.02%
2021/01/05	6	357.92	1	356.07	359.50	5	5,487	0.09%
2021/01/04	14.1	362.91	12.1	361.36	363.50	1.9	5,522	0.04%
2020/12/31	10	368.85	6.3	371.61	369.00	3.7	5,616	0.07%
2020/12/30	9	352.50	2	353.75	357.00	7	5,643	0.12%
2020/12/29	1	353.03	2	353.25	352.50	-1	5,701	-0.02%
2020/12/28	2	348.00	4.1	345.78	348.50	-2.1	5,737	-0.04%
2020/12/25	20	351.08	31.2	352.62	351.50	-11.2	5,721	-0.20%
2020/12/24	6.1	333.86	10.2	334.43	333.00	-4.1	5,648	-0.07%
2020/12/23	6	327.75	9	326.00	325.00	-3	5,613	-0.05%
2020/12/22	4	321.25	2	330.50	318.00	2	5,606	0.04%
2020/12/21	3	324.67	7.1	327.33	324.50	-4.1	5,571	-0.07%
2020/12/18	4.1	322.90	3.1	326.18	323.00	1	5,536	0.02%
2020/12/17	4.1	321.73	10	324.60	323.00	-6	5,556	-0.11%
2020/12/16	0	0.00	4	316.49	314.00	-4	5,490	-0.07%
2020/12/15	7	312.79	2	312.75	312.50	5	5,469	0.09%
2020/12/14	3	318.00	5.2	318.45	318.00	-2.2	5,488	-0.04%
2020/12/11	18	314.11	18	313.36	315.50	0	5,518	0.00%
2020/12/10	5	319.00	7.3	316.32	317.50	-2.3	5,480	-0.04%
2020/12/09	4	322.25	8	323.63	321.50	-4	5,498	-0.07%
2020/12/08	4	317.24	13	313.50	316.50	-9	5,448	-0.16%
2020/12/07	15.1	307.38	2	308.00	306.00	13.1	5,425	0.24%
2020/12/04	3	311.33	4.1	314.09	315.00	-1.1	5,385	-0.02%
2020/12/03	9.1	310.51	11	311.73	312.50	-1.9	5,377	-0.04%
2020/12/02	10	307.45	27	309.11	308.00	-17	5,332	-0.32%
2020/12/01	7	302.21	9	304.00	303.00	-2	5,326	-0.04%
2020/11/30	4	300.25	9.5	305.87	299.00	-5.5	5,376	-0.10%
2020/11/27	3	300.67	9	302.78	304.00	-6	5,370	-0.11%
2020/11/26	5.1	293.22	12	295.42	297.00	-6.9	5,403	-0.13%
2020/11/25	16.1	293.75	17	292.65	293.00	-0.9	5,505	-0.02%
2020/11/24	7.6	298.61	1	300.00	298.50	6.6	5,514	0.12%
2020/11/23	10.1	304.70	16.1	306.18	304.00	-6	5,615	-0.11%
2020/11/20	3	301.50	15	300.80	301.50	-12	5,730	-0.21%
2020/11/19	23.1	300.89	15	301.23	297.50	8.1	5,720	0.14%
2020/11/18	13	297.85	37	299.03	300.00	-24	5,669	-0.42%
2020/11/17	6	294.08	4	295.88	291.00	2	5,597	0.04%
2020/11/16	17	290.12	3.1	291.84	291.00	13.9	5,652	0.25%
2020/11/13	2	288.28	15	288.80	291.50	-13	5,713	-0.23%
2020/11/12	2	285.75	4	285.88	286.00	-2	5,918	-0.03%
2020/11/11	28.1	286.43	4	291.38	286.00	24.1	5,897	0.41%
2020/11/10	9	292.00	16	293.03	291.50	-7	5,843	-0.12%
2020/11/09	19.2	292.67	41	296.37	293.00	-21.8	5,739	-0.38%
2020/11/06	3	273.33	5	276.50	273.00	-2	5,573	-0.04%
2020/11/05	8	269.50	0	0.00	270.00	8	5,595	0.14%
2020/11/04	8	266.94	6	271.92	273.00	2	5,648	0.04%
2020/11/03	3	264.50	0	0.00	263.50	3	5,867	0.05%
2020/11/02	7.1	263.44	3	263.17	264.00	4.1	6,006	0.07%
2020/10/30	4.1	269.07	0	0.00	267.00	4.1	6,026	0.07%
2020/10/29	8	273.95	5	273.40	274.50	3	6,071	0.05%
2020/10/28	3	277.33	1	281.00	278.50	2	6,153	0.03%
2020/10/27	6	276.42	6	277.50	278.00	0	6,410	0.00%
2020/10/26	0	0.00	2	278.50	278.50	-2	6,435	-0.03%
2020/10/23	4	278.13	3	278.83	279.00	1	6,498	0.02%
2020/10/22	4	278.38	2	278.75	277.00	2	6,621	0.03%
2020/10/21	1	281.50	2	283.25	281.50	-1	6,635	-0.02%
2020/10/20	3.1	281.66	11	281.73	282.00	-7.9	6,671	-0.12%
2020/10/19	3	277.50	2	277.00	277.00	1	6,713	0.01%
2020/10/16	4.2	276.67	4	277.88	278.50	0.2	6,855	0.00%
2020/10/15	14	280.39	12	282.17	279.50	2	6,884	0.03%
2020/10/14	3.2	283.19	12	280.38	280.50	-8.8	6,814	-0.13%
2020/10/13	5	282.00	12	281.67	281.50	-7	6,789	-0.10%
2020/10/12	4	287.00	4	285.00	285.00	0	6,811	0.00%
2020/10/08	9	281.89	22	282.80	282.00	-13	6,819	-0.19%
2020/10/07	13	277.38	43	276.34	277.00	-30	6,737	-0.45%
2020/10/06	9	268.72	30	268.57	269.50	-21	6,754	-0.31%
2020/10/05	27	261.09	5	264.00	260.00	22	6,794	0.32%
2020/09/30	2	266.00	6	266.33	265.50	-4	6,932	-0.06%
2020/09/29	10	261.45	20	263.73	264.00	-10	6,999	-0.14%
2020/09/28	1	258.00	9	256.83	258.50	-8	7,140	-0.11%
2020/09/25	22	249.05	2	251.50	243.50	20	7,269	0.28%
2020/09/24	9	255.61	10	257.00	258.00	-1	7,388	-0.01%
2020/09/23	5	255.60	14	257.71	259.50	-9	7,392	-0.12%
2020/09/22	5	258.80	34.1	258.62	259.00	-29.1	7,408	-0.39%
2020/09/21	2	251.50	3	252.50	253.00	-1	7,339	-0.01%
2020/09/18	8	255.38	9	256.61	257.00	-1	7,343	-0.01%
2020/09/17	1	257.00	11	257.00	253.00	-10	7,362	-0.14%
2020/09/16	4	255.38	16	256.25	255.50	-12	7,362	-0.16%
2020/09/15	2.1	251.33	1	252.50	252.00	1.1	7,385	0.01%
2020/09/14	8	248.44	23	248.65	250.50	-15	7,508	-0.20%
2020/09/11	31	240.71	1	244.00	243.50	30	7,481	0.40%
2020/09/10	2	243.75	19	244.11	243.50	-17	7,489	-0.23%
2020/09/09	14	235.32	4	235.13	237.50	10	7,410	0.13%
2020/09/08	15	242.00	7	244.79	242.00	8	7,354	0.11%
2020/09/07	15.2	240.99	7	244.64	241.00	8.2	7,331	0.11%
2020/09/04	11	245.09	0	0.00	243.00	11	7,321	0.15%
2020/09/03	4.1	248.59	1	252.00	251.00	3.1	7,287	0.04%
2020/09/02	14.1	250.22	11	253.59	249.50	3.1	7,209	0.04%
2020/09/01	5	241.80	17	244.94	246.50	-12	7,144	-0.17%
2020/08/31	16	246.63	11	244.23	240.00	5	7,081	0.07%
2020/08/28	10	245.95	23	247.28	248.00	-13	6,985	-0.19%
2020/08/27	13	247.62	5	247.10	248.00	8	6,947	0.12%
2020/08/26	47	253.20	9	251.89	254.00	38	6,825	0.56%
2020/08/25	7	261.71	2	261.75	262.00	5	6,721	0.07%
2020/08/24	1	264.00	1	262.50	264.00	0	6,725	0.00%
2020/08/21	16	261.50	23	265.09	263.00	-7	6,726	-0.10%
2020/08/20	34	257.71	53	257.66	256.00	-19	6,685	-0.28%
2020/08/19	26.2	267.56	17	267.47	268.50	9.2	6,647	0.14%
2020/08/18	43	267.64	12	267.63	265.50	31	6,544	0.47%
2020/08/17	3.1	283.66	1	289.00	289.00	2.1	6,336	0.03%
2020/08/14	15	278.80	7	282.29	285.00	8	6,374	0.13%
2020/08/13	12.1	284.42	7	283.93	284.50	5.1	6,352	0.08%
2020/08/12	15	282.10	3	283.00	282.00	12	6,396	0.19%
2020/08/11	21.1	288.70	2	286.75	289.50	19.1	6,451	0.30%
2020/08/10	30	288.98	8	290.25	287.00	22	6,384	0.34%
2020/08/07	57	300.75	24.9	296.96	294.00	32.1	6,362	0.50%
2020/08/06	28	314.63	21.3	315.14	316.00	6.7	6,177	0.11%
2020/08/05	6	303.67	10	302.50	303.50	-4	6,036	-0.07%
2020/08/04	9	297.56	9	297.17	297.50	0	5,963	0.00%
2020/08/03	9.1	294.19	9.2	294.37	296.00	-0.1	5,954	0.00%
2020/07/31	25	295.18	35.3	294.12	290.00	-10.3	6,052	-0.17%
2020/07/30	6	279.83	23	279.02	279.50	-17	5,896	-0.29%
2020/07/29	2	274.00	18	278.06	277.50	-16	5,945	-0.27%
2020/07/28	16	279.47	12	278.54	269.50	4	5,960	0.07%
2020/07/27	16	275.22	18	274.64	277.00	-2	5,905	-0.03%
2020/07/24	8	272.44	18	276.42	271.50	-10	5,975	-0.17%
2020/07/23	6	280.50	6	280.25	281.50	0	5,979	0.00%
2020/07/22	6.1	275.57	63	275.14	279.50	-56.9	5,973	-0.95%
2020/07/21	6	264.17	0	0.00	265.50	6	5,848	0.10%
2020/07/20	3	262.00	8.5	262.00	260.00	-5.5	5,827	-0.09%
2020/07/17	5	263.10	0.5	262.50	262.00	4.5	5,858	0.08%
2020/07/16	21	263.86	5	263.10	263.50	16	5,883	0.27%
2020/07/15	22	267.80	13	264.38	262.50	9	5,846	0.15%
2020/07/14	6	268.33	4	266.88	267.00	2	5,852	0.03%
2020/07/13	38	274.55	27.4	275.64	271.50	10.6	5,832	0.18%
2020/07/10	23	286.26	42.2	287.84	285.50	-19.2	5,772	-0.33%
2020/07/09	22	285.95	34.4	288.43	284.50	-12.4	5,709	-0.22%
2020/07/08	37	267.42	8	268.25	268.00	29	5,546	0.52%
2020/07/07	69	269.41	18	267.06	265.00	51	5,458	0.93%
2020/07/06	20	275.75	22	277.11	281.50	-2	5,300	-0.04%
2020/07/03	11	252.23	58.3	252.17	260.50	-47.3	5,177	-0.91%
2020/07/02	7	234.93	8	236.63	237.00	-1	5,054	-0.02%
2020/07/01	1	230.50	14	234.79	234.50	-13	5,085	-0.26%
2020/06/30	5	230.70	6	230.67	228.00	-1	5,055	-0.02%
2020/06/29	0	0.00	16.1	228.03	227.50	-16.1	5,065	-0.32%
2020/06/24	3	230.00	3	229.49	228.00	0	5,051	0.00%
2020/06/23	3	226.00	7	227.86	228.00	-4	5,081	-0.08%
2020/06/22	8	225.31	13.1	228.27	224.00	-5.1	5,082	-0.10%
2020/06/19	3	223.83	39	223.15	222.00	-36	5,083	-0.71%
2020/06/18	2	215.50	4	213.25	215.50	-2	5,053	-0.04%
2020/06/15	20	212.95	1	214.00	211.00	19	5,451	0.35%
2020/06/12	4	212.00	1	212.50	213.50	3	5,499	0.05%
2020/06/11	1	213.00	11	213.50	213.50	-10	5,568	-0.18%
2020/06/10	12	214.04	0	0.00	214.00	12	5,609	0.21%
2020/06/09	0	0.00	1	217.50	217.00	-1	5,690	-0.02%
2020/06/08	9	217.00	1	216.50	217.50	8	5,802	0.14%
2020/06/05	2	214.25	0	0.00	215.00	2	5,800	0.03%
2020/06/04	1	215.00	11	215.14	216.00	-10	5,849	-0.17%
2020/06/03	7	213.50	10	214.20	213.00	-3	5,868	-0.05%
2020/06/02	3	210.67	2	211.00	210.50	1	5,861	0.02%
2020/06/01	2	209.50	9	211.22	208.50	-7	5,875	-0.12%
2020/05/29	1	205.00	1	209.00	205.00	0	5,871	0.00%
2020/05/28	0	0.00	12	206.75	208.00	-12	5,868	-0.20%
2020/05/27	7	208.43	14	209.39	207.00	-7	5,929	-0.12%
2020/05/26	2	208.50	33	206.53	208.00	-31	6,004	-0.52%
2020/05/25	7.2	199.79	17	200.97	202.50	-9.8	5,987	-0.16%
2020/05/22	9.5	198.53	8	199.38	198.50	1.5	5,999	0.03%
2020/05/21	5	201.00	13	202.62	203.50	-8	6,010	-0.13%
2020/05/20	8	197.75	9	197.06	198.00	-1	6,092	-0.02%
2020/05/19	40	197.20	8	198.31	197.00	32	6,166	0.52%
2020/05/18	27	196.17	4	198.00	195.00	23	6,124	0.38%
2020/05/15	1	205.50	2	201.50	204.00	-1	6,014	-0.02%
2020/05/14	3	206.50	2	205.25	203.50	1	6,020	0.02%
2020/05/13	3	209.50	10.2	208.68	210.00	-7.2	5,997	-0.12%
2020/05/12	4	205.38	6.1	205.02	204.00	-2.1	5,938	-0.04%
2020/05/11	2.1	205.21	2.2	205.18	204.00	-0.1	6,018	0.00%
2020/05/08	6	204.33	3	205.17	203.50	3	6,061	0.05%
2020/05/07	8	204.69	9.2	205.43	200.00	-1.2	6,066	-0.02%
2020/05/06	3	191.83	21.1	193.89	195.50	-18.1	5,926	-0.31%
2020/05/05	5	188.30	23	188.96	189.00	-18	5,838	-0.31%
2020/05/04	3	186.67	13.8	187.35	187.00	-10.8	5,822	-0.19%
2020/04/30	4	185.13	2.6	186.62	186.50	1.4	5,781	0.02%
2020/04/29	8	180.31	32	183.98	183.50	-24	5,798	-0.41%
2020/04/28	4	175.75	10	176.40	179.50	-6	5,749	-0.10%
2020/04/27	8.1	177.41	2	178.00	178.00	6.1	5,808	0.11%
2020/04/24	21	176.52	30	176.58	176.00	-9	5,740	-0.16%
2020/04/23	2	177.25	3	179.83	178.50	-1	5,733	-0.02%
2020/04/22	16	174.47	12	173.58	177.00	4	5,784	0.07%
2020/04/21	5	180.40	24	179.90	179.00	-19	5,812	-0.33%
2020/04/20	2	182.75	3	183.50	183.00	-1	5,867	-0.02%
2020/04/17	12	185.13	12	185.75	185.00	0	5,968	0.00%
2020/04/16	7	183.00	3	184.17	183.00	4	5,929	0.07%
2020/04/15	21	185.62	6	186.58	186.00	15	6,016	0.25%
2020/04/14	10	185.25	6	185.33	185.50	4	6,067	0.07%
2020/04/13	5	181.40	3	182.33	181.00	2	6,147	0.03%
2020/04/10	5	186.20	3	185.50	185.00	2	6,216	0.03%
2020/04/09	15	186.63	16	186.94	187.00	-1	6,343	-0.02%
2020/04/08	26	186.77	17	185.79	184.50	9	6,328	0.14%
2020/04/07	24.2	187.38	16	185.19	184.00	8.2	6,281	0.13%
2020/04/06	2	183.50	5	184.20	185.00	-3	6,250	-0.05%
2020/04/01	5	173.50	7	174.86	175.00	-2	6,286	-0.03%
2020/03/31	25.2	173.02	24	174.17	172.00	1.2	6,274	0.02%
2020/03/30	2	167.25	11	169.73	173.50	-9	6,254	-0.14%
2020/03/27	11.1	172.91	21	173.12	172.00	-9.9	6,290	-0.16%
2020/03/26	4	170.13	11	169.86	171.00	-7	6,346	-0.11%
2020/03/25	11.4	168.40	22	168.73	169.00	-10.7	6,703	-0.16%
2020/03/24	22	161.61	23	162.15	161.50	-1	6,753	-0.01%
2020/03/23	12.1	152.10	20	152.38	153.50	-7.9	6,743	-0.12%
2020/03/20	37	155.04	23	156.85	152.00	14	6,702	0.21%
2020/03/19	36	156.43	18	154.64	152.00	18	6,562	0.27%
2020/03/18	14.1	170.30	10	172.50	168.50	4.1	6,536	0.06%
2020/03/17	12.2	170.11	9	172.11	170.00	3.2	6,604	0.05%
2020/03/16	9	176.67	2	180.75	171.50	7	6,603	0.11%
2020/03/13	29.2	174.12	27	175.44	178.50	2.2	6,591	0.03%
2020/03/12	26	185.17	20	186.65	185.50	6	6,549	0.09%
2020/03/11	7	195.07	9	196.28	193.00	-2	6,481	-0.03%
2020/03/10	8	193.88	9	194.67	194.00	-1	6,516	-0.02%
2020/03/09	20.1	197.02	12	196.71	195.00	8.1	6,498	0.12%
2020/03/06	1	203.50	4	204.75	203.50	-3	6,463	-0.05%
2020/03/05	20	204.78	0	0.00	204.50	20	6,532	0.31%
2020/03/04	4	201.25	10	201.85	203.50	-6	6,523	-0.09%
2020/03/03	7	203.00	7	202.93	201.50	0	6,594	0.00%
2020/03/02	10.2	197.95	15	198.27	197.50	-4.8	6,653	-0.07%
2020/02/27	28.1	199.29	28	198.46	195.50	0.1	6,706	0.00%
2020/02/26	21.1	201.35	32	203.59	203.50	-10.9	6,836	-0.16%
2020/02/25	8	204.50	7	204.93	203.50	1	7,280	0.01%
2020/02/24	8.6	201.88	3	202.83	203.50	5.6	7,318	0.08%
2020/02/21	35.1	204.36	3	204.83	205.00	32.1	7,373	0.44%
2020/02/20	55.1	208.46	0	0.00	208.50	55.1	7,271	0.76%
2020/02/19	5.1	211.96	10	212.70	213.00	-4.9	7,189	-0.07%
2020/02/18	9.1	213.34	3	212.01	212.00	6.1	7,246	0.08%
2020/02/17	7.1	216.31	1	218.00	216.50	6.1	7,247	0.08%
2020/02/14	19.1	218.38	2	218.75	219.50	17.1	7,331	0.23%
2020/02/13	2	220.25	8	220.50	220.50	-6	7,327	-0.08%
2020/02/12	1.1	221.05	12	221.42	220.50	-10.9	7,329	-0.15%
2020/02/11	4	212.50	10	214.10	216.50	-6	7,286	-0.08%
2020/02/10	16.1	209.22	3	209.33	208.50	13.1	7,482	0.18%
2020/02/07	6	215.42	16	216.19	214.00	-10	7,551	-0.13%
2020/02/06	13	215.77	7	216.50	218.50	6	7,667	0.08%
2020/02/05	10	215.40	1	218.00	212.00	9	7,839	0.11%
2020/02/04	9	216.06	0	0.00	218.00	9	7,924	0.11%
2020/02/03	7	209.93	24	210.83	213.00	-17	7,968	-0.21%
2020/01/31	8	217.38	6.1	217.51	218.00	2	7,991	0.02%
2020/01/30	14	218.61	28	216.39	214.50	-14	8,059	-0.17%
2020/01/20	1	229.50	12	230.08	230.50	-11	8,056	-0.14%
2020/01/17	2	228.25	2	228.75	228.50	0	8,283	0.00%
2020/01/16	8	225.38	7	227.29	230.00	1	8,525	0.01%
2020/01/15	18	229.28	16	228.06	227.50	2	8,850	0.02%
2020/01/14	22	231.07	21.6	232.46	232.00	0.4	8,760	0.00%
2020/01/13	14	229.18	20	231.23	232.50	-6	8,660	-0.07%
2020/01/10	16	225.47	15	227.00	227.50	1	8,590	0.01%
2020/01/09	23	226.57	44	227.14	227.50	-21	8,592	-0.24%
2020/01/08	13	218.73	23.2	220.95	220.50	-10.2	8,506	-0.12%
2020/01/07	7	218.93	58	217.97	218.00	-51	8,421	-0.61%
2020/01/06	25.1	210.97	26	211.33	211.00	-0.9	8,327	-0.01%
2020/01/03	64.1	218.23	26	215.77	215.50	38.1	8,285	0.46%
2020/01/02	16	220.34	16	221.88	222.50	0	8,241	0.00%
2019/12/31	26	222.06	15	219.43	219.00	11	8,229	0.13%
2019/12/30	16.3	223.92	23	223.96	222.00	-6.7	8,345	-0.08%
2019/12/27	11	225.09	18	225.92	227.00	-7	8,418	-0.08%
2019/12/26	8	220.50	16	220.56	221.00	-8	8,396	-0.10%
2019/12/25	4.1	218.29	4	219.25	219.00	0.1	8,478	0.00%
2019/12/24	13	216.23	16	217.09	216.00	-3	8,542	-0.04%
2019/12/23	16	214.31	14.1	215.79	216.00	1.9	8,613	0.02%
2019/12/20	73.1	213.31	35	211.74	212.50	38.1	8,530	0.45%
2019/12/19	35.1	224.15	23	224.17	225.50	12.1	8,167	0.15%
2019/12/18	31.2	232.33	4	231.88	229.00	27.2	8,064	0.34%
2019/12/17	8.1	235.59	12	236.88	238.00	-3.9	8,016	-0.05%
2019/12/16	10	230.80	26.7	233.33	235.00	-16.7	8,094	-0.21%
2019/12/13	28.1	233.82	44	232.51	229.00	-15.9	8,081	-0.20%
2019/12/12	21	229.76	16	230.28	230.50	5	7,986	0.06%
2019/12/11	6	229.17	15.1	228.71	230.00	-9.1	7,925	-0.11%
2019/12/10	5	223.50	8	227.19	227.50	-3	7,895	-0.04%
2019/12/09	12	224.92	12	225.00	225.50	0	7,918	0.00%
2019/12/06	12.1	221.83	11	221.95	220.00	1.1	7,926	0.01%
2019/12/05	48	221.24	15	221.27	221.50	33	7,959	0.41%
2019/12/04	23.1	216.30	9	216.28	216.00	14.1	8,053	0.17%
2019/12/03	10.1	219.45	7	219.79	219.50	3.1	8,081	0.04%
2019/12/02	39.1	221.68	40	221.65	220.50	-0.9	8,211	-0.01%
2019/11/29	10.1	223.75	10	224.05	223.50	0.1	8,238	0.00%
2019/11/28	29.1	226.27	20	224.78	223.50	9.1	8,490	0.11%
2019/11/27	22	225.52	17	227.62	227.00	5	8,658	0.06%
2019/11/26	44.1	227.61	28.1	226.34	225.50	16	8,872	0.18%
2019/11/25	60	228.40	33	230.73	227.00	27	8,839	0.31%
2019/11/22	31	229.06	83	232.51	237.50	-52	8,732	-0.60%
2019/11/21	5	214.00	6	215.58	216.00	-1	8,336	-0.01%
2019/11/20	4	216.75	9	218.61	218.00	-5	8,395	-0.06%
2019/11/19	4	212.88	12	216.38	219.00	-8	8,436	-0.09%
2019/11/18	17	211.12	11	212.55	214.50	6	8,469	0.07%
2019/11/15	31	212.34	19	211.84	212.50	12	8,602	0.14%
2019/11/14	6	217.25	6	216.92	216.50	0	8,682	0.00%
2019/11/13	9	217.72	10	219.35	216.00	-1	8,689	-0.01%
2019/11/12	15	213.20	14	213.36	216.00	1	8,610	0.01%
2019/11/11	13	209.27	19	209.39	208.50	-6	8,608	-0.07%
2019/11/08	25	213.06	23	213.98	212.00	2	8,645	0.02%
2019/11/07	20.1	216.55	27	216.70	215.00	-7	8,609	-0.08%
2019/11/06	18.1	213.75	16	214.22	214.50	2.1	8,457	0.02%
2019/11/05	7	216.79	15.6	216.43	219.00	-8.6	8,509	-0.10%
2019/11/04	13.1	208.58	37	209.27	209.00	-23.9	8,435	-0.28%
2019/11/01	2	200.50	14.1	201.68	202.00	-12.1	8,321	-0.15%
2019/10/31	1	196.50	11	198.23	196.00	-10	8,247	-0.12%
2019/10/30	13	193.46	11	194.77	196.50	2	8,202	0.02%
2019/10/29	40.3	193.05	19	192.87	192.50	21.3	8,153	0.26%
2019/10/28	18	197.44	12	197.58	195.50	6	8,093	0.07%
2019/10/25	65.3	199.41	15	198.50	196.00	50.3	7,976	0.63%
2019/10/24	22	205.36	28	206.34	208.00	-6	7,783	-0.08%
2019/10/23	12.1	199.22	65	198.74	204.50	-53	7,616	-0.70%
2019/10/21	6	186.50	0	0.00	186.50	6	7,455	0.08%
2019/10/18	0	0.00	4	188.63	187.50	-4	7,610	-0.05%
2019/10/17	1	183.50	6	186.58	188.00	-5	7,773	-0.06%
2019/10/16	5	183.60	3	185.33	183.50	2	7,984	0.03%
2019/10/15	6	182.58	0	0.00	183.00	6	8,179	0.07%
2019/10/14	3	185.00	4	185.75	185.50	-1	8,392	-0.01%
2019/10/09	16.1	182.10	4	182.63	181.00	12.1	8,577	0.14%
2019/10/08	18	185.39	2	185.75	187.00	16	8,728	0.18%
2019/10/07	2	189.00	20.1	188.80	188.50	-18.1	8,873	-0.20%
2019/10/04	23	190.35	6	190.42	191.00	17	8,924	0.19%
2019/10/03	0	0.00	36	188.21	190.00	-36	8,853	-0.41%
2019/10/02	1	185.50	13.1	186.59	187.00	-12.1	8,806	-0.14%
2019/10/01	25	180.68	69.1	183.69	184.50	-44.1	8,797	-0.50%
2019/09/27	33.1	177.88	11	177.77	178.00	22.1	8,791	0.25%
2019/09/26	40	182.68	3	184.50	182.00	37	8,861	0.42%
2019/09/25	3	185.00	26	185.23	186.00	-23	8,969	-0.26%
2019/09/24	33	184.05	1	184.50	184.50	32	9,037	0.35%
2019/09/23	2.2	185.03	4	184.00	184.00	-1.9	9,050	-0.02%
2019/09/20	2	186.50	3	187.67	185.00	-1	9,078	-0.01%
2019/09/19	3	188.33	3	190.00	189.00	0	9,051	0.00%
2019/09/18	3	187.83	5	188.50	186.50	-2	8,947	-0.02%
2019/09/17	3	186.17	1	186.50	186.50	2	8,943	0.02%
2019/09/16	6	184.25	2	184.25	185.50	4	8,984	0.04%
2019/09/12	2	188.00	0	0.00	187.50	2	9,027	0.02%
2019/09/11	2	186.25	2.7	188.04	188.00	-0.7	9,165	-0.01%
2019/09/10	9.1	184.55	4	186.25	184.00	5.1	9,149	0.06%
2019/09/09	9.1	187.71	4	187.38	187.00	5.1	9,104	0.06%
2019/09/06	4	191.13	3	190.17	189.50	1	9,071	0.01%
2019/09/05	3	187.50	7	187.64	188.50	-4	9,019	-0.04%
2019/09/04	19	186.71	9	188.17	186.00	10	9,087	0.11%
2019/09/03	2	189.00	8	190.69	188.50	-6	9,090	-0.07%
2019/09/02	8	191.31	20.8	191.39	193.00	-12.8	9,158	-0.14%
2019/08/30	14	187.61	23	187.87	186.00	-9	9,151	-0.10%
2019/08/29	12	181.46	40	180.71	181.00	-28	8,927	-0.31%
2019/08/28	4	172.75	18	173.03	174.50	-14	8,746	-0.16%
2019/08/27	10	171.20	15	171.37	170.50	-5	8,712	-0.06%
2019/08/26	22	170.16	7	170.00	169.00	15	8,721	0.17%
2019/08/23	0	0.00	7	175.21	174.00	-7	8,719	-0.08%
2019/08/22	5	173.10	5	174.80	172.50	0	8,672	0.00%
2019/08/21	8	171.38	10	172.00	171.50	-2	8,625	-0.02%
2019/08/20	14	173.54	12	173.96	174.50	2	8,606	0.02%
2019/08/19	17	171.91	45	170.27	173.00	-28	8,560	-0.33%
2019/08/16	3	165.17	16	165.31	165.00	-13	8,546	-0.15%
2019/08/15	5	162.00	12	162.00	162.50	-7	8,671	-0.08%
2019/08/14	1	163.50	11	164.09	163.50	-10	8,845	-0.11%
2019/08/13	9	162.22	2	161.00	161.00	7	8,901	0.08%
2019/08/12	2	167.00	16	166.47	166.00	-14	8,947	-0.16%
2019/08/08	53	163.72	13	165.27	165.00	40	8,953	0.45%
2019/08/07	13	165.35	9	164.83	163.50	4	8,903	0.04%
2019/08/06	9	155.50	1	153.00	157.00	8	8,777	0.09%
2019/08/05	32	159.23	7	159.21	157.00	25	8,765	0.29%
2019/08/02	3	164.50	7	163.71	164.50	-4	8,734	-0.05%
2019/08/01	6	165.33	1	167.00	168.00	5	8,738	0.06%
2019/07/31	15	165.97	0	0.00	166.00	15	8,810	0.17%
2019/07/30	17	168.18	2	167.50	167.00	15	8,860	0.17%
2019/07/29	3	171.00	0	0.00	171.00	3	8,840	0.03%
2019/07/26	3	170.83	1	171.00	171.00	2	8,882	0.02%
2019/07/25	19	171.11	24	172.23	172.50	-5	8,846	-0.06%
2019/07/24	2	171.75	6	172.00	171.50	-4	8,753	-0.05%
2019/07/23	22	173.27	2	172.50	174.00	20	8,664	0.23%
2019/07/22	3	172.67	17	172.94	174.50	-14	8,548	-0.16%
2019/07/19	6	168.08	30.2	170.53	172.00	-24.2	8,467	-0.29%
2019/07/18	33	164.74	14	164.46	163.00	19	8,291	0.23%
2019/07/17	25	171.78	1	172.50	171.00	24	8,060	0.30%
2019/07/16	19	180.87	13	180.69	178.00	6	7,826	0.08%
2019/07/15	3	178.50	9	178.33	180.00	-6	7,624	-0.08%
2019/07/12	30	174.88	14	175.75	173.50	16	7,482	0.21%
2019/07/11	9	183.39	20	184.05	183.00	-11	7,361	-0.15%
2019/07/10	4	175.75	8	175.25	175.00	-4	7,157	-0.06%
2019/07/09	10	173.15	2	172.75	172.00	8	7,129	0.11%
2019/07/08	19	174.74	12	173.13	172.50	7	7,125	0.10%
2019/07/05	10	173.95	10	174.90	176.00	0	7,098	0.00%
2019/07/04	15	176.17	7	175.00	175.50	8	7,094	0.11%
2019/07/03	17	179.44	12	176.33	175.50	5	7,060	0.07%
2019/07/02	24	186.31	25	185.12	185.00	-1	6,959	-0.01%
2019/07/01	4	190.00	8	190.00	190.00	-4	6,733	-0.06%
2019/06/28	21	172.48	9	172.17	173.00	12	6,638	0.18%
2019/06/27	11	170.45	17	171.00	169.50	-6	6,595	-0.09%
2019/06/26	6	167.42	14	166.96	167.00	-8	6,590	-0.12%
2019/06/25	7	168.79	0	0.00	168.00	7	6,567	0.11%
2019/06/24	6	167.92	11	170.77	171.00	-5	6,532	-0.08%
2019/06/21	6	170.17	13	171.04	170.50	-7	6,497	-0.11%
2019/06/20	12	168.63	2	170.25	170.00	10	6,423	0.16%
2019/06/19	18	168.83	61.1	171.28	171.00	-43.1	6,341	-0.68%
2019/06/18	2	162.75	2	162.25	161.00	0	6,157	0.00%
2019/06/17	1	164.00	1	163.00	162.50	0	6,143	0.00%
2019/06/14	11	163.45	15	163.73	164.00	-4	6,163	-0.06%
2019/06/13	30	162.75	1	162.50	163.00	29	6,187	0.47%
2019/06/12	9	164.44	26	165.25	165.50	-17	6,208	-0.27%
2019/06/11	20	161.40	3	161.50	160.50	17	6,097	0.28%
2019/06/10	12	156.79	48	158.45	159.50	-36	5,964	-0.60%
2019/06/06	70	154.74	33	152.36	149.50	37	5,840	0.63%
2019/06/05	11	164.55	8	165.63	166.00	3	5,626	0.05%
2019/06/04	19	164.92	17	168.18	162.00	2	5,611	0.04%
2019/06/03	44	163.85	15	166.33	164.00	29	5,555	0.52%
2019/05/31	4	164.50	40	167.15	167.50	-36	5,547	-0.65%
2019/05/30	51	162.99	37	162.59	163.00	14	5,429	0.26%
2019/05/29	22	160.23	35	161.96	164.00	-13	5,374	-0.24%
2019/05/28	9	163.17	5	164.10	162.00	4	5,328	0.08%
2019/05/27	22	163.52	8	162.94	163.50	14	5,268	0.27%
2019/05/24	9	164.39	3	166.17	165.00	6	5,269	0.11%
2019/05/23	18	166.72	8	168.75	167.00	10	5,178	0.19%
2019/05/22	4	179.88	8	177.50	178.00	-4	5,078	-0.08%
2019/05/21	42	171.02	13	171.38	173.50	29	4,960	0.58%
2019/05/20	7	180.64	12	180.71	180.00	-5	4,779	-0.10%
2019/05/17	24	190.10	24	187.31	187.50	0	4,750	0.00%
2019/05/16	19	197.42	24	195.38	195.00	-5	4,829	-0.10%
2019/05/15	15	200.70	14	199.75	200.50	1	4,841	0.02%
2019/05/14	10	199.75	5	198.40	202.50	5	4,814	0.10%
2019/05/13	22	202.00	3	199.50	200.00	19	4,775	0.40%
2019/05/10	15	213.60	15	212.20	211.00	0	4,720	0.00%
2019/05/09	14.3	218.41	25	217.44	217.50	-10.7	4,664	-0.23%
2019/05/08	9	217.06	4	218.25	217.00	5	4,657	0.11%
2019/05/07	23	216.15	21.1	217.68	221.50	1.9	4,571	0.04%
2019/05/06	13	201.62	14	203.64	203.50	-1	4,498	-0.02%
2019/05/03	5	205.00	15	203.00	207.00	-10	4,588	-0.22%
2019/04/30	5	198.00	5	198.50	201.50	0	4,561	0.00%
2019/04/29	3	199.00	4	196.50	200.00	-1	4,616	-0.02%
2019/04/26	23	201.76	0	0.00	199.00	23	4,671	0.49%
2019/04/25	37	201.96	26	202.73	204.50	11	4,648	0.24%
2019/04/24	0	0.00	13	198.92	198.00	-13	4,608	-0.28%
2019/04/23	21	194.02	15	194.83	195.50	6	4,598	0.13%
2019/04/22	12	198.96	10	198.00	198.00	2	4,558	0.04%
2019/04/19	16	197.56	14	199.11	199.50	2	4,556	0.04%
2019/04/18	11	198.05	10	198.75	198.50	1	4,523	0.02%
2019/04/17	11.2	196.66	7	195.21	195.50	4.2	4,502	0.09%
2019/04/16	3	196.00	1	195.50	195.00	2	4,458	0.04%
2019/04/15	7	195.07	6	197.50	196.00	1	4,456	0.02%
2019/04/12	8	199.44	11	202.86	201.00	-3	4,424	-0.07%
2019/04/11	2	201.00	5	200.70	200.00	-3	4,447	-0.07%
2019/04/10	0	0.00	14	195.43	197.50	-14	4,415	-0.32%
2019/04/09	10	192.25	11	194.55	196.50	-1	4,354	-0.02%
2019/04/08	17	193.38	3	197.17	193.00	14	4,330	0.32%
2019/04/03	0	0.00	12	199.92	200.00	-12	4,259	-0.28%
2019/04/02	1	200.50	4	201.63	200.50	-3	4,247	-0.07%
2019/04/01	8	197.75	9.2	197.54	196.00	-1.2	4,218	-0.03%
2019/03/29	20	194.95	6	197.00	198.00	14	4,173	0.34%
2019/03/28	5	188.00	6	190.00	190.00	-1	4,120	-0.02%
2019/03/27	9	189.50	9	191.22	191.00	0	4,149	0.00%
2019/03/26	2	187.75	0	0.00	191.00	2	4,153	0.05%
2019/03/25	1	185.00	3	186.33	190.00	-2	4,125	-0.05%
2019/03/22	7	192.43	13	191.27	191.00	-6	4,112	-0.15%
2019/03/21	0	0.00	16	189.47	190.50	-16	4,078	-0.39%
2019/03/20	12	187.33	10	188.50	186.00	2	4,077	0.05%
2019/03/19	24	186.79	32	188.41	187.00	-8	4,038	-0.20%
2019/03/18	15	181.07	5	185.00	188.50	10	3,989	0.25%
2019/03/15	19	181.00	29	179.45	179.00	-10	3,934	-0.25%
2019/03/14	9	175.28	5	176.50	176.00	4	3,816	0.10%
2019/03/13	14	177.04	0	0.00	176.50	14	3,830	0.37%
2019/03/12	20	176.73	23	178.15	174.00	-3	3,846	-0.08%
2019/03/11	10	175.55	8.3	175.73	178.50	1.7	3,934	0.04%
2019/03/08	5	173.50	7	174.00	173.00	-2	3,996	-0.05%
2019/03/07	12	172.38	13	173.04	172.50	-1	4,047	-0.02%
2019/03/06	16	173.72	16	173.91	176.00	0	4,063	0.00%
2019/03/05	6	169.17	0	0.00	169.00	6	4,033	0.15%
2019/03/04	10	170.45	11	168.82	171.00	-1	4,053	-0.02%
2019/02/25	3	171.50	0	0.00	173.50	3	3,955	0.08%
2019/02/22	7	171.50	0	0.00	173.00	7	3,950	0.18%
2019/02/21	2	174.50	0	0.00	176.00	2	3,917	0.05%
2019/02/20	9	176.67	10	177.44	175.00	-1	3,891	-0.03%
2019/02/19	0	0.00	3	174.00	174.50	-3	3,907	-0.08%
2019/02/18	0	0.00	2	177.00	174.50	-2	3,894	-0.05%
2019/02/15	19	173.18	21	172.83	174.50	-2	3,804	-0.05%
2019/02/14	5	162.00	13	162.96	163.50	-8	3,618	-0.22%
2019/02/13	1	159.50	4	159.88	159.50	-3	3,562	-0.08%
2019/02/12	4	161.25	8	160.88	161.00	-4	3,566	-0.11%
2019/02/11	3	159.50	2	159.50	159.50	1	3,605	0.03%
2019/01/30	1	158.00	16	157.88	158.00	-15	3,630	-0.41%
2019/01/29	2	156.50	6	157.00	157.00	-4	3,716	-0.11%
2019/01/28	2	153.75	3	154.83	153.00	-1	3,698	-0.03%
2019/01/25	3	154.17	9	154.22	154.50	-6	3,735	-0.16%
2019/01/24	17	150.56	12	151.46	150.00	5	3,755	0.13%
2019/01/22	12	153.92	12	154.75	155.00	0	3,730	0.00%
2019/01/21	5	155.90	17.5	156.26	155.50	-12.5	3,802	-0.33%
2019/01/18	0	0.00	5.5	151.91	150.50	-5.5	3,791	-0.15%
2019/01/17	5	149.00	11	150.64	150.00	-6	3,804	-0.16%
2019/01/16	2	149.50	30	150.52	148.00	-28	3,837	-0.73%
2019/01/15	2	148.25	2	148.25	148.00	0	3,818	0.00%
2019/01/14	0	0.00	1	144.00	143.00	-1	3,823	-0.03%
2019/01/11	1	143.00	0	0.00	144.00	1	3,953	0.03%
2019/01/10	0	0.00	1	144.50	145.00	-1	4,025	-0.02%
2019/01/09	13	146.50	8	146.44	146.00	5	4,044	0.12%
2019/01/08	0	0.00	7	142.14	142.00	-7	4,006	-0.17%
2019/01/07	0	0.00	12.1	140.07	140.00	-12.1	3,988	-0.30%
2019/01/04	19	133.24	11	132.95	133.50	8	3,994	0.20%
2019/01/03	9	135.11	13	134.69	134.00	-4	4,067	-0.10%
2018/12/28	1	141.50	1	142.00	142.00	0	4,086	0.00%
2018/12/27	1	140.00	7	141.14	142.00	-6	4,145	-0.14%
2018/12/25	5	137.00	0	0.00	136.50	5	4,170	0.12%
2018/12/24	0	0.00	5	139.50	141.50	-5	4,188	-0.12%
2018/12/21	5	140.90	6	139.67	139.00	-1	4,286	-0.02%
2018/12/20	19	141.97	20.4	142.01	142.00	-1.4	4,272	-0.03%
2018/12/19	0	0.00	5.1	140.48	139.00	-5.1	4,235	-0.12%
2018/12/18	6	137.17	4	138.00	137.50	2	4,277	0.05%
2018/12/17	2	139.50	4	138.50	137.50	-2	4,359	-0.05%
2018/12/14	5	137.50	0.1	137.00	138.00	4.9	4,387	0.11%
2018/12/13	0	0.00	10	137.00	138.00	-10	4,412	-0.23%
2018/12/12	4	138.13	11	139.32	138.50	-7	4,429	-0.16%
2018/12/11	6	136.08	2	137.75	137.00	4	4,426	0.09%
2018/12/10	4	137.75	0	0.00	138.00	4	4,426	0.09%
2018/12/07	2	137.00	1	137.50	137.50	1	4,454	0.02%
2018/12/06	20	136.60	7	136.43	135.00	13	4,582	0.28%
2018/12/05	3	139.83	27	141.00	142.00	-24	4,578	-0.52%
2018/12/04	24	144.38	36	147.81	140.50	-12	4,575	-0.26%
2018/12/03	0	0.00	42.3	140.98	143.00	-42.3	4,547	-0.93%
2018/11/30	2	130.00	4	129.88	130.00	-2	4,588	-0.04%
2018/11/29	54	130.06	11	127.86	127.00	43	4,537	0.95%
2018/11/28	1	127.50	17	131.09	131.50	-16	4,467	-0.36%
2018/11/27	4	126.75	3	127.83	128.00	1	4,500	0.02%
2018/11/26	3	127.00	4	127.50	127.50	-1	4,500	-0.02%
2018/11/23	1	124.50	5	125.00	126.00	-4	4,547	-0.09%
2018/11/22	20	126.23	1	125.00	125.00	19	4,600	0.41%
2018/11/21	18	124.53	2	125.50	127.00	16	4,624	0.35%
2018/11/20	0	0.00	5	127.50	126.00	-5	4,569	-0.11%
2018/11/19	0	0.00	9	128.67	129.00	-9	4,603	-0.20%
2018/11/16	7	124.93	10	128.20	129.00	-3	4,602	-0.07%
2018/11/15	14	129.00	0	0.00	129.00	14	4,548	0.31%
2018/11/14	1	131.00	5	130.50	131.00	-4	4,586	-0.09%
2018/11/13	3	127.00	0	0.00	130.00	3	4,618	0.06%
2018/11/09	0	0.00	6	128.50	133.50	-6	4,673	-0.13%
2018/11/08	15	133.43	20	132.95	130.00	-5	4,681	-0.11%
2018/11/07	15	133.53	14	134.43	133.00	1	4,699	0.02%
2018/11/06	10	133.65	2	132.50	133.00	8	4,703	0.17%
2018/11/05	1	137.00	4.3	138.30	138.50	-3.3	4,703	-0.07%
2018/11/02	7	138.29	5.2	138.40	138.50	1.8	4,763	0.04%
2018/11/01	4	138.13	9	138.50	138.00	-5	4,898	-0.10%
2018/10/31	4	135.25	5	136.50	136.50	-1	4,860	-0.02%
2018/10/30	10	133.20	16	132.59	135.00	-6	4,816	-0.12%
2018/10/29	11	127.41	0	0.00	126.50	11	4,747	0.23%
2018/10/25	4	133.00	11	136.09	133.00	-7	4,619	-0.15%
2018/10/24	7	135.93	14	136.54	137.50	-7	4,550	-0.15%
2018/10/23	7	135.86	1	137.00	135.00	6	4,494	0.13%
2018/10/22	8	136.13	2	139.00	139.50	6	4,501	0.13%
2018/10/19	16	137.13	26	136.38	139.50	-10	4,467	-0.22%
2018/10/18	7	136.00	25	136.00	134.50	-18	4,342	-0.41%
2018/10/17	6	131.50	9	132.28	132.00	-3	4,261	-0.07%
2018/10/16	4	130.13	3	126.50	127.00	1	4,233	0.02%
2018/10/15	1	126.50	7	128.71	129.00	-6	4,219	-0.14%
2018/10/12	8	126.81	4	127.75	127.00	4	4,211	0.09%
2018/10/11	28	124.32	11	123.50	123.50	17	4,213	0.40%
2018/10/09	7	135.29	5	136.00	137.00	2	4,134	0.05%
2018/10/08	27	137.07	11	136.14	133.00	16	4,119	0.39%
2018/10/05	3	142.83	2	143.52	143.00	1	4,043	0.02%
2018/10/04	8	142.56	2	144.50	146.00	6	4,007	0.15%
2018/10/03	6	144.00	0	0.00	142.50	6	3,975	0.15%
2018/10/02	26	145.23	7	144.50	144.00	19	3,976	0.48%
2018/10/01	4	147.25	0	0.00	147.50	4	3,960	0.10%
2018/09/27	10	147.00	5	147.40	148.00	5	3,901	0.13%
2018/09/26	5	146.50	6	146.92	146.00	-1	3,892	-0.03%
2018/09/25	31	147.48	1	147.50	147.00	30	3,883	0.77%
2018/09/21	0	0.00	12	152.83	153.50	-12	3,834	-0.31%
2018/09/20	2	148.00	1	148.50	147.50	1	3,765	0.03%
2018/09/19	6	148.75	0	0.00	149.00	6	3,766	0.16%
2018/09/18	1	146.50	2	149.25	148.50	-1	3,743	-0.03%
2018/09/14	1	150.50	8	150.25	150.00	-7	3,720	-0.19%
2018/09/13	4	148.50	2	148.00	150.00	2	3,719	0.05%
2018/09/12	31	148.55	0	0.00	146.00	31	3,674	0.84%
2018/09/11	0	0.00	2	157.00	158.50	-2	3,555	-0.06%
2018/09/10	0	0.00	12	156.08	156.50	-12	3,569	-0.34%
2018/09/07	0	0.00	1.2	157.08	154.50	-1.2	3,671	-0.03%
2018/09/06	0	0.00	25	152.38	153.50	-25	3,662	-0.68%
2018/09/05	5	147.80	3	149.33	147.00	2	3,513	0.06%
2018/09/04	3	146.17	0	0.00	145.00	3	3,489	0.09%
2018/09/03	13	147.12	1	147.00	147.00	12	3,492	0.34%
2018/08/31	1	150.00	0	0.00	150.50	1	3,446	0.03%
2018/08/30	4	149.50	7	149.93	151.50	-3	3,506	-0.09%
2018/08/29	3	152.33	0	0.00	153.50	3	3,488	0.09%
2018/08/28	2	154.00	0	0.00	155.00	2	3,447	0.06%
2018/08/27	1	148.50	3	150.00	151.00	-2	3,404	-0.06%
2018/08/24	8	148.88	6	147.00	147.00	2	3,415	0.06%
2018/08/23	2	150.00	4	150.75	152.00	-2	3,429	-0.06%
2018/08/22	10	150.80	1	151.50	151.50	9	3,426	0.26%
2018/08/21	2	154.00	0	0.00	152.00	2	3,396	0.06%
2018/08/20	0	0.00	0	151.00	150.00	0	3,336	0.00%
2018/08/17	1	150.00	0	0.00	149.50	1	3,309	0.03%
2018/08/16	5	148.00	4	148.75	149.00	1	3,296	0.03%
2018/08/15	3	151.33	2	151.75	150.00	1	3,262	0.03%
2018/08/14	13	153.58	4	153.50	155.00	9	3,210	0.28%
2018/08/13	4	156.13	16	156.78	155.00	-12	3,127	-0.38%
2018/08/10	9	158.61	7	159.36	159.00	2	3,063	0.07%
2018/08/09	11	153.86	22	154.41	154.50	-11	2,963	-0.37%
2018/08/08	16	153.25	14	151.86	152.00	2	2,865	0.07%
2018/08/07	2	142.00	0	0.00	142.00	2	2,678	0.07%
2018/08/06	0	0.00	2	146.50	145.00	-2	2,662	-0.08%
2018/08/03	2	145.00	0	0.00	143.00	2	2,683	0.07%
2018/08/01	3	143.50	1	143.50	143.50	2	2,812	0.07%
2018/07/31	0	0.00	1	148.00	148.00	-1	2,811	-0.04%
2018/07/30	0	0.00	1	147.00	146.50	-1	2,825	-0.04%
2018/07/27	0	0.00	4	147.63	146.50	-4	2,834	-0.14%
2018/07/26	0	0.00	3	144.83	144.50	-3	2,811	-0.11%
2018/07/24	11	142.59	12	143.79	143.50	-1	2,799	-0.04%
2018/07/23	1	142.00	1	144.50	143.00	0	2,802	0.00%
2018/07/20	1	142.00	1	144.50	143.00	0	2,799	0.00%
2018/07/19	0	0.00	12	144.42	144.50	-12	2,787	-0.43%
2018/07/18	1	142.00	2	142.75	144.00	-1	2,776	-0.04%
2018/07/17	0	0.00	16	137.66	138.50	-16	2,735	-0.58%
2018/07/16	1	134.00	0	0.00	136.50	1	2,725	0.04%
2018/07/13	0	0.00	2	135.00	134.00	-2	2,764	-0.07%
2018/07/12	5	130.70	1	131.00	135.00	4	2,762	0.14%
2018/07/10	0	0.00	13	139.54	140.00	-13	2,738	-0.47%
2018/07/09	0	0.00	4	138.50	138.00	-4	2,720	-0.15%
2018/07/06	0	0.00	2	138.00	137.00	-2	2,716	-0.07%
2018/07/04	4	138.25	0	0.00	138.50	4	2,722	0.15%
2018/06/29	1	137.00	0	0.00	137.50	1	2,736	0.04%
2018/06/28	9	132.94	5	133.00	133.00	4	2,705	0.15%
2018/06/27	10	137.00	8.1	137.00	136.50	1.9	2,679	0.07%
2018/06/26	1	136.50	3	139.00	139.50	-2	2,702	-0.07%
2018/06/25	2	136.00	1	138.50	137.50	1	2,742	0.04%
2018/06/22	8	137.50	5	137.00	136.50	3	2,729	0.11%
2018/06/21	0	0.00	2	142.50	142.00	-2	2,710	-0.07%
2018/06/20	4	138.75	2	137.50	140.50	2	2,727	0.07%
2018/06/19	29	138.19	14	139.89	141.50	15	2,798	0.54%
2018/06/15	1	146.00	2	144.50	146.00	-1	2,775	-0.04%
2018/06/14	31	150.92	46	150.38	145.00	-15	2,643	-0.57%
2018/06/12	13	141.15	1	144.50	143.50	12	2,577	0.47%
2018/06/11	1	147.00	0	0.00	145.00	1	2,586	0.04%
2018/06/08	1	145.50	13	145.69	145.50	-12	2,640	-0.45%
2018/06/07	17	148.50	22	146.70	147.00	-5	2,671	-0.19%
2018/06/06	3	140.83	5	141.70	142.00	-2	2,587	-0.08%
2018/06/05	3	137.50	12	138.88	139.00	-9	2,547	-0.35%
2018/06/04	6	136.75	0	0.00	137.50	6	2,620	0.23%
2018/06/01	0	0.00	1	138.00	137.00	-1	2,647	-0.04%
2018/05/31	5	133.50	0	0.00	135.50	5	2,658	0.19%
2018/05/30	5	135.20	0	0.00	135.50	5	2,628	0.19%
2018/05/28	2	137.50	1	138.00	138.00	1	2,643	0.04%
2018/05/25	0	0.00	0.1	136.50	137.00	-0.1	2,707	0.00%
2018/05/24	3	136.33	4	135.63	136.00	-1	2,736	-0.04%
2018/05/23	0	0.00	2	138.00	136.50	-2	2,829	-0.07%
2018/05/22	1	136.50	0	0.00	136.00	1	2,864	0.03%
2018/05/21	0	0.00	2	136.50	136.50	-2	2,905	-0.07%
2018/05/18	0	0.00	2.1	136.21	135.50	-2.1	2,913	-0.07%
2018/05/17	4	138.75	2	138.75	138.00	2	2,952	0.07%
2018/05/16	0	0.00	1	138.00	138.00	-1	2,977	-0.03%
2018/05/15	0	0.00	8	137.06	137.00	-8	3,127	-0.26%
2018/05/14	0	0.00	6	137.17	137.00	-6	3,256	-0.18%
2018/05/11	2	136.25	7	135.86	136.50	-5	3,421	-0.15%
2018/05/10	3	134.00	18	133.06	133.50	-15	3,648	-0.41%
2018/05/09	4	130.38	17.2	131.60	133.50	-13.2	3,715	-0.36%
2018/05/08	3	122.00	0	0.00	122.00	3	3,738	0.08%
2018/05/07	3	121.00	0	0.00	121.50	3	3,762	0.08%
2018/05/02	1	124.00	0	0.00	124.50	1	3,842	0.03%
2018/04/30	13	123.85	0	0.00	125.00	13	3,885	0.33%
2018/04/26	2	124.00	1	124.50	124.00	1	3,971	0.03%
2018/04/25	1	124.00	1	125.50	125.50	0	4,076	0.00%
2018/04/24	1	123.00	5	124.30	124.50	-4	4,190	-0.10%
2018/04/23	1	126.00	0	0.00	126.00	1	4,232	0.02%
2018/04/20	0	0.00	1	128.50	127.00	-1	4,450	-0.02%
2018/04/19	3	127.33	0	0.00	128.00	3	4,526	0.07%
2018/04/18	0	0.00	2	125.50	125.50	-2	4,468	-0.04%
2018/04/17	6	125.33	1	126.50	126.00	5	4,454	0.11%
2018/04/16	4	127.13	3	126.33	126.00	1	4,443	0.02%
2018/04/13	1	127.50	0	0.00	129.00	1	4,424	0.02%
2018/04/12	2	129.00	1	128.50	128.50	1	4,432	0.02%
2018/04/11	4	129.38	2	129.00	129.00	2	4,447	0.04%
2018/04/10	2	130.50	1	130.50	130.50	1	4,434	0.02%
2018/04/09	1	129.00	0	0.00	130.50	1	4,414	0.02%
2018/04/03	5	129.00	1	129.50	128.50	4	4,376	0.09%
2018/04/02	0	0.00	1	132.50	131.50	-1	4,357	-0.02%
2018/03/30	7	131.00	6	130.67	132.00	1	4,361	0.02%
2018/03/29	7	131.07	7	132.79	132.00	0	4,350	0.00%
2018/03/28	15	130.37	0	0.00	129.50	15	4,305	0.35%
2018/03/23	4	133.13	0	0.00	133.00	4	4,234	0.09%
2018/03/22	1	141.00	13	138.46	136.50	-12	4,206	-0.29%
2018/03/21	5	135.30	4	134.75	134.00	1	4,093	0.02%
2018/03/19	0	0.00	1	138.50	138.00	-1	4,056	-0.02%
2018/03/16	1	137.50	9	139.17	139.50	-8	4,042	-0.20%
2018/03/15	4	139.63	7	138.71	138.00	-3	3,958	-0.08%
2018/03/14	1	138.50	16	137.38	138.50	-15	3,920	-0.38%
2018/03/13	1	134.00	3	134.17	135.00	-2	3,844	-0.05%
2018/03/12	2	131.25	2	132.50	131.50	0	3,796	0.00%
2018/03/09	2	131.00	0	0.00	131.00	2	3,800	0.05%
2018/03/08	3	131.67	6	132.33	130.00	-3	3,808	-0.08%
2018/03/07	2	128.50	4	130.13	129.00	-2	3,724	-0.05%
2018/03/06	1	129.50	1	130.00	129.50	0	3,725	0.00%
2018/03/05	0	0.00	1	129.00	128.00	-1	3,738	-0.03%
2018/03/02	1	125.50	4	128.38	128.50	-3	3,629	-0.08%
2018/03/01	5	128.50	18	128.19	128.00	-13	3,608	-0.36%
2018/02/27	1	127.50	6	128.33	126.50	-5	3,574	-0.14%
2018/02/26	0	0.00	4	129.25	129.00	-4	3,518	-0.11%
2018/02/23	1	127.00	7	127.07	127.50	-6	3,511	-0.17%
2018/02/22	2	125.75	31	125.53	126.00	-29	3,499	-0.83%
2018/02/21	0	0.00	6	125.08	125.50	-6	3,441	-0.17%
2018/02/12	3	121.50	2	121.00	121.00	1	3,403	0.03%
2018/02/09	3	119.33	5	119.10	121.00	-2	3,385	-0.06%
2018/02/08	2	122.00	11	122.55	122.00	-9	3,330	-0.27%
2018/02/07	54	122.00	5	121.70	121.50	49	3,289	1.49%
2018/02/06	16.1	123.29	7	122.86	124.50	9.1	3,121	0.29%
2018/02/05	6	128.67	11.2	128.85	131.00	-5.2	2,986	-0.17%
2018/02/02	10	126.55	20	129.63	130.50	-10	2,839	-0.35%
2018/02/01	4	122.88	0	0.00	122.50	4	2,601	0.15%
2018/01/31	8	122.56	7	125.21	122.50	1	2,555	0.04%
2018/01/30	2	123.25	1	121.50	122.00	1	2,420	0.04%
2018/01/29	3	123.00	10	124.25	124.00	-7	2,375	-0.29%
2018/01/26	13	122.38	4	125.00	125.50	9	2,320	0.39%
2018/01/25	3	122.83	1	125.00	123.00	2	2,243	0.09%
2018/01/24	1	124.00	2	123.75	124.50	-1	2,211	-0.05%
2018/01/23	4	123.38	1	125.00	125.00	3	2,172	0.14%
2018/01/22	5	122.90	4	123.75	125.00	1	2,134	0.05%
2018/01/19	7	124.21	1	127.00	123.50	6	2,076	0.29%
2018/01/18	1	129.00	3.3	128.91	128.00	-2.3	1,964	-0.12%
2018/01/17	1	126.50	6	126.67	126.50	-5	1,851	-0.27%
2018/01/16	12	127.71	15	128.00	126.00	-3	1,780	-0.17%
2018/01/15	3	121.00	13	120.38	120.50	-10	1,547	-0.65%
2018/01/12	3	116.00	3	116.00	116.50	0	1,451	0.00%
2018/01/11	1	116.50	4	115.63	116.00	-3	1,439	-0.21%
2018/01/10	8	115.00	0	0.00	115.50	8	1,450	0.55%
2018/01/09	4	115.50	1	116.00	115.50	3	1,450	0.21%
2018/01/08	1	118.00	4	116.25	116.00	-3	1,453	-0.21%
2018/01/05	0	0.00	1	117.00	117.50	-1	1,443	-0.07%
2018/01/04	0	0.00	3	116.17	116.50	-3	1,419	-0.21%
2018/01/02	0	0.00	1	115.00	115.00	-1	1,427	-0.07%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－18天前

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

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

...詳全文

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

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

元大-新竹經國券商分點個股進出
元大-新竹經國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-新竹經國 券商分點個股進出 元大-新竹經國 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-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析