聯詠 (3034)-元大-內湖民權券商分點個股進出

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
634
漲跌
▲18
漲幅
+2.92%
成交量
4,624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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/03	0	631.00	2.1	632.90	634.00	-2.1	5,730	-0.04%
2024/05/02	2	614.41	1	621.00	616.00	1	5,686	0.02%
2024/04/30	0	619.00	0.4	620.00	618.00	-0.4	5,640	-0.01%
2024/04/29	0	0.00	4	618.25	625.00	-4	5,641	-0.07%
2024/04/26	0	0.00	3	605.33	603.00	-3	5,594	-0.05%
2024/04/25	0	601.00	0	0.00	597.00	0	5,590	0.00%
2024/04/24	0	0.00	2	598.51	601.00	-2	5,585	-0.04%
2024/04/23	12.1	580.94	0	577.00	583.00	12	5,663	0.21%
2024/04/22	4	582.51	1.1	576.18	574.00	2.9	5,682	0.05%
2024/04/19	4.2	593.00	1.6	585.31	588.00	2.6	5,753	0.04%
2024/04/18	0.2	617.39	1	617.00	615.00	-0.8	5,712	-0.01%
2024/04/17	10	623.00	1.8	619.44	621.00	8.2	5,682	0.14%
2024/04/16	3	607.00	1.2	602.78	602.00	1.8	5,653	0.03%
2024/04/15	2.1	617.53	0.2	621.35	618.00	1.9	5,615	0.03%
2024/04/12	11	626.73	6.5	628.63	630.00	4.5	5,612	0.08%
2024/04/11	10	609.00	1.2	612.35	615.00	8.8	5,546	0.16%
2024/04/10	1.1	599.43	13	608.92	606.00	-12	5,528	-0.22%
2024/04/09	2	593.50	0	0.00	596.00	2	5,510	0.04%
2024/04/08	1	592.00	0.1	594.90	591.00	0.9	5,484	0.02%
2024/04/03	3.1	587.44	1	592.00	596.00	2.1	5,469	0.04%
2024/04/02	0.1	593.00	10	593.00	594.00	-9.9	5,465	-0.18%
2024/04/01	9	594.77	17.2	592.03	589.00	-8.2	5,470	-0.15%
2024/03/29	13	600.55	18	601.33	604.00	-5	5,439	-0.09%
2024/03/28	2	590.00	3.2	592.00	589.00	-1.1	5,347	-0.02%
2024/03/27	24.2	587.70	1	587.00	591.00	23.2	5,350	0.43%
2024/03/26	2.1	580.04	2	578.00	583.00	0.1	5,435	0.00%
2024/03/25	2.2	586.59	0	0.00	589.00	2.2	5,432	0.04%
2024/03/22	3.4	591.13	0	594.00	594.00	3.3	5,462	0.06%
2024/03/21	4.2	596.95	0	0.00	596.00	4.2	5,462	0.08%
2024/03/20	0.1	608.14	6	611.17	595.00	-5.9	5,459	-0.11%
2024/03/19	1	592.03	3	593.67	596.00	-2	5,427	-0.04%
2024/03/18	1	590.07	9.3	603.59	605.00	-8.2	5,375	-0.15%
2024/03/15	0.2	571.66	0	0.00	570.00	0.2	5,260	0.00%
2024/03/14	5.3	572.62	0.2	576.33	576.00	5.2	5,232	0.10%
2024/03/13	3.1	584.74	1	586.00	584.00	2.1	5,167	0.04%
2024/03/12	0.1	587.00	3	591.65	594.00	-2.9	5,090	-0.06%
2024/03/11	9.3	582.03	1	582.01	582.00	8.3	5,075	0.16%
2024/03/08	6.6	596.70	8.2	609.57	592.00	-1.6	5,034	-0.03%
2024/03/07	0.1	592.89	0.3	591.67	598.00	-0.2	4,848	0.00%
2024/03/06	4.1	584.10	0	590.00	594.00	4.1	4,762	0.09%
2024/03/05	1.1	591.82	0	594.00	593.00	1.1	4,723	0.02%
2024/03/04	2.1	593.95	0.3	595.04	592.00	1.9	4,737	0.04%
2024/03/01	3	602.67	2.1	607.29	599.00	0.9	4,684	0.02%
2024/02/29	1	604.99	2	600.50	601.00	-1	4,678	-0.02%
2024/02/27	3.1	596.90	9.5	606.77	605.00	-6.5	4,587	-0.14%
2024/02/26	3	583.01	0.3	583.60	584.00	2.8	4,417	0.06%
2024/02/23	3	587.00	1	590.94	580.00	2	4,406	0.05%
2024/02/22	1	568.01	4.1	581.02	584.00	-3.1	4,351	-0.07%
2024/02/21	8.2	571.05	11.1	569.81	569.00	-2.8	4,296	-0.07%
2024/02/20	9.3	591.58	46.5	585.99	587.00	-37.2	4,234	-0.88%
2024/02/19	32.1	533.55	18.1	535.54	550.00	14	4,004	0.35%
2024/02/16	6.1	514.13	2.2	510.74	514.00	3.9	3,854	0.10%
2024/02/15	1	497.07	1.3	509.02	506.00	-0.2	3,843	-0.01%
2024/02/05	2.2	499.05	0	0.00	506.00	2.2	3,779	0.06%
2024/02/02	0	0.00	1	515.00	515.00	-1	3,707	-0.03%
2024/02/01	1.2	510.17	1	516.00	515.00	0.2	3,753	0.01%
2024/01/31	1	506.00	1.1	510.86	511.00	-0.1	3,915	0.00%
2024/01/30	6	511.16	5.3	509.79	508.00	0.7	3,942	0.02%
2024/01/29	0.5	520.00	0	518.00	520.00	0.5	3,997	0.01%
2024/01/26	3	519.33	0	0.00	520.00	3	4,039	0.07%
2024/01/25	1	526.00	3	526.00	528.00	-2	4,121	-0.05%
2024/01/24	0	0.00	2	524.00	526.00	-2	4,273	-0.05%
2024/01/23	0	0.00	2	523.50	523.00	-2	4,352	-0.05%
2024/01/22	0	0.00	1.2	517.80	518.00	-1.2	4,469	-0.03%
2024/01/19	2	510.00	0	0.00	515.00	2	4,453	0.04%
2024/01/18	2	513.00	0.2	512.00	513.00	1.8	4,453	0.04%
2024/01/17	4.1	512.22	1.2	511.98	511.00	2.8	4,449	0.06%
2024/01/16	2.1	531.93	1	533.00	533.00	1	4,326	0.02%
2024/01/15	2.2	529.82	14.7	530.94	534.00	-12.5	4,300	-0.29%
2024/01/12	1	507.00	8	511.25	510.00	-7	4,195	-0.17%
2024/01/11	0	501.00	0	0.00	502.00	0	4,163	0.00%
2024/01/09	2	500.00	1	501.00	500.00	1	4,215	0.02%
2024/01/08	2	498.01	1	501.97	500.00	1	4,202	0.02%
2024/01/05	6.2	490.28	1	490.00	490.00	5.2	4,174	0.12%
2024/01/04	5.2	495.43	2	496.49	495.00	3.2	4,149	0.08%
2024/01/03	1.1	502.12	0	0.00	499.50	1.1	4,169	0.03%
2024/01/02	1.1	510.91	0	0.00	510.00	1.1	4,174	0.03%
2023/12/29	0	0.00	1	515.00	517.00	-1	4,184	-0.02%
2023/12/28	0	510.00	0	0.00	510.00	0	4,190	0.00%
2023/12/27	0	0.00	1	513.00	511.00	-1	4,209	-0.02%
2023/12/26	0	0.00	2	508.50	510.00	-2	4,208	-0.05%
2023/12/22	0.1	502.00	3	502.67	506.00	-2.9	4,297	-0.07%
2023/12/21	7.3	495.38	6.7	492.61	494.50	0.6	4,277	0.01%
2023/12/20	0	0.00	1	510.00	514.00	-1	4,182	-0.02%
2023/12/19	3.3	511.88	20	510.00	510.00	-16.7	4,139	-0.40%
2023/12/18	0	0.00	2.3	520.87	519.00	-2.3	4,103	-0.06%
2023/12/15	1	512.10	0	0.00	515.00	1	4,107	0.02%
2023/12/14	2	513.99	1	516.00	516.00	1	4,117	0.02%
2023/12/13	1	512.00	3	516.33	517.00	-2	4,121	-0.05%
2023/12/12	10	514.00	1	515.00	514.00	9	4,211	0.21%
2023/12/11	0.1	506.00	0	507.00	510.00	0	4,255	0.00%
2023/12/08	0	508.17	0	0.00	508.00	0	4,290	0.00%
2023/12/07	5	507.40	2	508.00	509.00	3	4,317	0.07%
2023/12/06	11	505.27	3	510.67	511.00	8	4,337	0.18%
2023/12/05	3.1	503.08	3	505.67	503.00	0.1	4,352	0.00%
2023/12/04	10	517.00	25	506.64	514.00	-15	4,355	-0.34%
2023/12/01	1	515.00	1.1	509.91	510.00	-0.1	4,355	0.00%
2023/11/30	1	512.00	2	510.50	511.00	-1	4,405	-0.02%
2023/11/29	10	510.50	6	512.00	512.00	4	4,390	0.09%
2023/11/28	2	500.00	0.3	503.00	502.00	1.7	4,341	0.04%
2023/11/27	8.4	505.86	4.1	512.76	503.00	4.3	4,321	0.10%
2023/11/24	1.1	498.95	0	0.00	500.00	1.1	4,229	0.03%
2023/11/23	0	495.50	1	496.50	496.00	-1	4,216	-0.02%
2023/11/22	0	0.00	2.2	495.04	499.00	-2.2	4,209	-0.05%
2023/11/20	1	488.14	2	498.25	491.50	-1	4,188	-0.02%
2023/11/17	0	491.00	4.1	491.35	495.00	-4.1	4,146	-0.10%
2023/11/16	2	481.00	1	483.00	485.00	1	4,126	0.02%
2023/11/15	1.1	493.95	13	493.81	491.50	-11.9	4,129	-0.29%
2023/11/14	1	487.00	24	487.73	489.00	-23	4,123	-0.56%
2023/11/13	0	486.14	21	488.55	487.50	-21	4,126	-0.51%
2023/11/09	11.3	489.27	3.3	486.23	483.00	8.1	4,136	0.19%
2023/11/08	28.1	474.04	4.1	477.21	477.50	24	4,101	0.59%
2023/11/07	2.1	499.01	4.1	496.85	499.00	-2	3,946	-0.05%
2023/11/06	14	491.11	2	493.52	496.00	12	3,928	0.31%
2023/11/03	2	479.50	3	478.86	478.00	-1	3,984	-0.03%
2023/11/02	2	478.75	28.2	475.41	485.00	-26.2	3,998	-0.65%
2023/11/01	23	466.31	5.2	465.41	470.00	17.9	3,903	0.46%
2023/10/31	2	455.46	1.4	456.06	454.50	0.7	3,765	0.02%
2023/10/30	8	450.25	27	451.03	452.00	-19	3,723	-0.51%
2023/10/27	2.6	430.04	0	0.00	432.00	2.6	3,656	0.07%
2023/10/26	2	429.25	21	427.62	429.50	-19	3,737	-0.51%
2023/10/25	10	439.00	5	437.20	435.50	5	3,729	0.13%
2023/10/24	0	0.00	11.3	426.28	429.50	-11.3	3,730	-0.30%
2023/10/23	23	436.83	3.5	440.36	430.50	19.5	3,741	0.52%
2023/10/20	0.5	437.75	7	438.50	440.00	-6.5	3,732	-0.17%
2023/10/19	1	431.12	2	435.25	438.50	-1	3,726	-0.03%
2023/10/18	6	435.00	7.2	434.61	436.00	-1.2	3,727	-0.03%
2023/10/17	0	0.00	1	435.50	430.00	-1	3,696	-0.03%
2023/10/16	1	430.00	10	428.75	431.50	-9	3,725	-0.24%
2023/10/13	6	436.42	6	435.25	436.50	0	3,751	0.00%
2023/10/12	2.1	431.29	1.5	430.83	432.00	0.6	3,779	0.02%
2023/10/11	0	0.00	1	439.00	437.00	-1	3,800	-0.03%
2023/10/06	7.5	433.77	0	0.00	431.50	7.5	3,805	0.20%
2023/10/05	2.1	439.73	3.8	439.73	440.50	-1.7	3,818	-0.04%
2023/10/04	10	429.00	0.1	427.50	431.50	10	3,940	0.25%
2023/10/03	0	0.00	0.1	432.00	431.00	-0.1	4,018	0.00%
2023/10/02	1	425.00	0	0.00	428.00	1	4,057	0.02%
2023/09/28	6.1	422.42	1	421.00	423.00	5.1	4,132	0.12%
2023/09/27	3.4	424.56	0	0.00	429.50	3.4	4,124	0.08%
2023/09/26	0.1	430.77	0	0.00	427.00	0.1	4,171	0.00%
2023/09/25	2	437.75	1.2	440.99	440.00	0.9	4,230	0.02%
2023/09/22	7	434.57	0	0.00	437.50	7	4,408	0.16%
2023/09/21	0	0.00	11	426.27	433.00	-11	4,432	-0.25%
2023/09/20	13.3	439.41	5	433.50	431.50	8.3	4,435	0.19%
2023/09/19	1.1	447.55	0.4	444.00	445.50	0.7	4,420	0.02%
2023/09/18	17.2	453.07	1	459.00	447.50	16.2	4,366	0.37%
2023/09/15	5	457.10	49.3	461.11	464.00	-44.3	4,354	-1.02%
2023/09/14	1	444.01	8.3	447.64	449.50	-7.3	4,251	-0.17%
2023/09/13	0	0.00	1.3	436.28	438.50	-1.3	4,220	-0.03%
2023/09/12	0	428.00	5.1	429.66	434.00	-5.1	4,251	-0.12%
2023/09/11	2	429.25	5.1	430.39	428.50	-3.1	4,290	-0.07%
2023/09/08	3	420.37	3.1	427.27	427.50	0	4,306	0.00%
2023/09/07	0	0.00	6.2	427.50	427.00	-6.2	4,318	-0.14%
2023/09/06	3	422.67	6.1	423.49	425.00	-3.1	4,323	-0.07%
2023/09/05	2	415.75	2	417.75	422.00	0	4,359	0.00%
2023/09/04	0	0.00	6.2	410.33	410.50	-6.2	4,345	-0.14%
2023/08/31	4	401.00	1	401.50	399.50	3	4,409	0.07%
2023/08/30	0	0.00	2	396.50	397.00	-2	4,432	-0.05%
2023/08/29	0.2	395.00	0	0.00	395.50	0.2	4,477	0.00%
2023/08/28	6	394.83	3	395.00	393.50	3	4,499	0.07%
2023/08/24	1	390.50	0	0.00	390.00	1	4,589	0.02%
2023/08/23	0	383.50	0	0.00	385.00	0	4,611	0.00%
2023/08/22	0.1	386.00	0	0.00	382.50	0.1	4,647	0.00%
2023/08/21	1.2	381.16	0	0.00	381.50	1.2	4,705	0.03%
2023/08/18	1	387.00	1.1	388.46	386.00	-0.1	4,698	0.00%
2023/08/17	2	386.99	2	383.81	388.50	0	4,666	0.00%
2023/08/16	2	387.25	0.1	388.96	389.50	2	4,668	0.04%
2023/08/15	2.1	390.34	1	390.54	390.00	1.1	4,641	0.02%
2023/08/14	3.1	391.97	2	388.75	390.50	1.1	4,662	0.02%
2023/08/11	0	399.00	1	397.11	395.00	-1	4,734	-0.02%
2023/08/10	3	393.50	1	396.00	393.50	2	4,734	0.04%
2023/08/09	10	398.25	4	402.13	397.00	6	4,776	0.13%
2023/08/08	4.1	417.51	2	417.00	417.50	2.1	4,665	0.05%
2023/08/07	0	0.00	3.1	428.89	427.50	-3.1	4,666	-0.07%
2023/08/04	1.1	427.45	1	427.50	425.00	0.1	4,827	0.00%
2023/08/02	3.2	433.37	2.9	432.80	432.00	0.3	4,873	0.01%
2023/08/01	2.1	431.34	3.6	433.49	437.00	-1.4	4,858	-0.03%
2023/07/31	3	428.98	6.2	429.92	424.00	-3.2	4,766	-0.07%
2023/07/28	3	414.00	2	414.00	416.50	1	4,695	0.02%
2023/07/27	0.1	411.88	0	0.00	415.00	0.1	4,685	0.00%
2023/07/26	0.3	408.50	2	406.00	406.50	-1.7	4,686	-0.04%
2023/07/25	0	410.50	0	0.00	408.00	0	4,725	0.00%
2023/07/21	0	408.00	1	406.00	408.00	-1	4,817	-0.02%
2023/07/20	0	0.00	0.3	409.50	409.50	-0.3	4,892	-0.01%
2023/07/19	1.7	409.38	1	414.00	404.50	0.7	4,897	0.01%
2023/07/18	0	0.00	0.1	410.50	410.00	-0.1	4,879	0.00%
2023/07/17	1	407.50	0	0.00	406.00	1	4,856	0.02%
2023/07/14	1	406.50	2.3	411.78	409.00	-1.3	4,847	-0.03%
2023/07/13	1.1	398.95	1	400.99	399.00	0	4,821	0.00%
2023/07/12	2.2	393.55	2	394.50	394.50	0.2	4,776	0.00%
2023/07/11	8.7	397.64	1.1	400.64	397.00	7.6	4,752	0.16%
2023/07/10	3.2	436.66	4	433.38	430.50	-0.8	4,636	-0.02%
2023/07/07	2	430.00	2	435.50	435.50	0	4,596	0.00%
2023/07/06	1	432.01	1	435.50	435.50	0	4,631	0.00%
2023/07/05	2.1	437.76	2.1	441.06	438.50	-0.1	4,588	0.00%
2023/07/04	1.1	440.41	12.2	436.51	440.50	-11.1	4,554	-0.24%
2023/07/03	6.1	421.02	1	425.00	425.00	5.1	4,576	0.11%
2023/06/30	18.1	427.84	3.4	426.70	426.50	14.7	4,613	0.32%
2023/06/29	1.2	462.34	1	465.50	456.00	0.2	4,464	0.00%
2023/06/28	0	0.00	1	458.00	459.00	-1	4,539	-0.02%
2023/06/27	1.2	455.46	0	0.00	452.00	1.2	4,546	0.03%
2023/06/26	0.1	451.50	2.2	450.82	450.00	-2.1	4,538	-0.05%
2023/06/21	2	445.50	1	447.50	450.00	1	4,571	0.02%
2023/06/20	0	451.50	0	0.00	449.00	0	4,565	0.00%
2023/06/16	0.1	457.73	1	460.42	458.00	-1	4,555	-0.02%
2023/06/15	1.1	448.82	0	0.00	450.00	1.1	4,510	0.03%
2023/06/14	1	460.50	0.4	461.86	460.50	0.7	4,536	0.01%
2023/06/13	0	0.00	5.2	463.15	466.50	-5.2	4,576	-0.11%
2023/06/12	10.1	460.53	5	456.41	455.00	5	4,620	0.11%
2023/06/09	0.2	465.38	25.2	462.68	463.00	-24.9	4,615	-0.54%
2023/06/08	4	453.12	2	454.49	455.50	2	4,603	0.04%
2023/06/07	11	452.36	4.1	453.50	456.00	6.9	4,617	0.15%
2023/06/06	0	441.00	4	442.00	444.50	-4	4,589	-0.09%
2023/06/05	13	439.84	6.1	438.34	438.00	6.9	4,618	0.15%
2023/06/02	0	0.00	5.1	429.70	431.00	-5.1	4,652	-0.11%
2023/06/01	1	418.53	2	425.25	424.00	-1	4,710	-0.02%
2023/05/31	0	425.00	4	425.88	425.50	-4	4,726	-0.08%
2023/05/30	9	420.17	2	421.75	423.50	7	4,722	0.15%
2023/05/29	0	0.00	1	422.99	423.50	-1	4,777	-0.02%
2023/05/26	1	418.50	3	419.00	416.50	-2	4,888	-0.04%
2023/05/25	6	414.58	12.1	416.81	414.00	-6.1	4,933	-0.12%
2023/05/24	4.1	402.95	1	405.01	407.50	3.1	4,964	0.06%
2023/05/23	0	0.00	2.1	409.05	409.00	-2.1	5,055	-0.04%
2023/05/22	9	408.83	8	408.69	408.00	1	5,111	0.02%
2023/05/19	8	406.31	0.3	407.49	407.00	7.7	5,133	0.15%
2023/05/18	2	407.25	2.7	407.18	407.50	-0.7	5,180	-0.01%
2023/05/17	8.4	399.64	1	400.50	400.50	7.4	5,247	0.14%
2023/05/16	0.1	407.49	0	408.00	406.00	0.1	5,300	0.00%
2023/05/15	7.4	400.78	1	400.50	400.50	6.4	5,331	0.12%
2023/05/12	4	410.01	1	411.00	411.00	3	5,327	0.06%
2023/05/11	5.3	418.96	2	416.51	415.50	3.3	5,384	0.06%
2023/05/10	1.2	431.50	3.2	434.64	424.00	-2	5,638	-0.04%
2023/05/09	0.2	419.91	0	0.00	417.00	0.2	5,570	0.00%
2023/05/08	0	430.00	0	432.56	429.00	0	5,560	0.00%
2023/05/05	0	0.00	0.1	427.00	428.00	-0.1	5,614	0.00%
2023/05/04	1	423.00	1	424.00	423.00	0	5,719	0.00%
2023/05/02	1	422.01	1	425.50	425.50	0	5,948	0.00%
2023/04/28	0	0.00	2	420.00	418.50	-2	6,018	-0.03%
2023/04/27	2	404.26	1	418.00	410.50	1	5,989	0.02%
2023/04/26	3.1	406.09	2	409.00	412.00	1.1	5,961	0.02%
2023/04/25	7.6	417.11	3	415.67	409.00	4.6	5,953	0.08%
2023/04/24	2	434.00	0	0.00	438.50	2	5,936	0.03%
2023/04/21	1	441.97	3	440.00	436.00	-2	5,995	-0.03%
2023/04/20	1	449.00	0	446.50	445.00	1	6,097	0.02%
2023/04/19	0	451.50	0	0.00	450.00	0	6,218	0.00%
2023/04/18	0	451.00	0	0.00	451.00	0	6,330	0.00%
2023/04/17	0.2	456.75	1	456.00	458.00	-0.8	6,416	-0.01%
2023/04/14	1	455.50	2	458.25	459.00	-1	6,532	-0.02%
2023/04/13	2.2	451.07	2.5	451.09	450.00	-0.4	6,666	-0.01%
2023/04/12	3.2	456.36	0.1	458.50	455.50	3.1	6,683	0.05%
2023/04/11	2	458.00	13.3	458.78	463.50	-11.3	6,689	-0.17%
2023/04/10	1.4	446.57	5.3	448.18	447.50	-3.9	6,669	-0.06%
2023/04/07	1	439.99	3.1	439.66	439.00	-2.1	6,821	-0.03%
2023/04/06	2	433.50	0.1	437.86	435.50	1.9	6,817	0.03%
2023/03/31	1	426.50	10.2	427.44	431.50	-9.1	6,737	-0.14%
2023/03/30	1.2	411.85	2	416.00	415.00	-0.9	6,736	-0.01%
2023/03/29	9.2	413.29	1	414.00	414.00	8.2	6,812	0.12%
2023/03/28	1.1	424.55	0	0.00	425.50	1.1	6,860	0.02%
2023/03/27	1	432.00	0	0.00	430.50	1	7,005	0.01%
2023/03/24	0.1	435.00	3	435.67	436.50	-2.9	7,142	-0.04%
2023/03/23	0.2	431.00	1	433.00	433.00	-0.9	7,147	-0.01%
2023/03/22	1.1	432.46	0	0.00	430.50	1.1	7,172	0.02%
2023/03/21	0.2	430.82	0	0.00	429.00	0.2	7,141	0.00%
2023/03/20	2	432.00	5	431.11	430.00	-3	7,158	-0.04%
2023/03/17	0	0.00	6	430.58	434.50	-6	7,157	-0.08%
2023/03/16	3.2	409.66	1	418.49	417.50	2.2	7,136	0.03%
2023/03/15	5	424.09	6	428.75	418.00	-1	7,188	-0.01%
2023/03/14	2.1	421.74	7.1	423.34	420.00	-4.9	7,204	-0.07%
2023/03/13	7	420.29	7.2	420.07	428.00	-0.2	7,234	0.00%
2023/03/10	10	425.70	13.2	424.18	424.00	-3.1	7,206	-0.04%
2023/03/09	5.1	430.99	0	0.00	428.00	5.1	7,205	0.07%
2023/03/08	4	425.25	12	428.96	429.50	-8	7,242	-0.11%
2023/03/07	2	425.00	18.2	426.33	430.50	-16.2	7,206	-0.22%
2023/03/06	9	420.67	12	422.71	422.00	-3	7,140	-0.04%
2023/03/03	0	0.00	6	410.58	410.50	-6	7,077	-0.08%
2023/03/02	11	409.18	5	408.90	409.50	6	7,084	0.08%
2023/03/01	4	413.62	7	414.14	415.50	-3	7,055	-0.04%
2023/02/24	10.1	410.94	2	403.75	407.50	8.1	7,012	0.11%
2023/02/23	3	410.67	4	412.50	409.00	-1	6,914	-0.01%
2023/02/22	16.3	412.57	3.1	410.33	409.00	13.3	6,947	0.19%
2023/02/21	5	419.60	11.1	420.68	425.00	-6.1	6,990	-0.09%
2023/02/20	7.2	407.61	5.3	407.84	407.50	1.9	6,970	0.03%
2023/02/17	0	0.00	6	403.67	404.50	-6	6,958	-0.09%
2023/02/16	14	398.50	20	399.70	402.00	-6	6,993	-0.09%
2023/02/15	11.1	398.87	10.3	400.51	398.00	0.8	7,132	0.01%
2023/02/14	6	394.25	18.1	396.74	398.50	-12.1	7,327	-0.17%
2023/02/13	3	381.17	1	382.50	380.50	2	7,330	0.03%
2023/02/10	4	381.75	5	381.59	383.50	-1	7,378	-0.01%
2023/02/09	7	385.57	3.1	386.80	381.50	3.9	7,337	0.05%
2023/02/08	8	385.13	20.8	389.73	390.00	-12.8	7,240	-0.18%
2023/02/07	3.2	365.07	5.2	364.77	364.00	-2.1	6,950	-0.03%
2023/02/06	1	361.00	1.4	359.37	356.00	-0.4	6,844	-0.01%
2023/02/03	1	357.50	4.1	360.35	363.00	-3.1	6,795	-0.05%
2023/02/02	2.4	358.13	2.7	360.63	361.00	-0.3	6,735	0.00%
2023/02/01	3	354.70	3	358.17	353.50	0	6,685	0.00%
2023/01/31	2	358.00	6.1	355.07	355.00	-4.1	6,599	-0.06%
2023/01/30	4.6	352.75	6.1	354.07	351.00	-1.5	6,480	-0.02%
2023/01/17	4	346.25	13.1	347.91	348.00	-9.1	6,437	-0.14%
2023/01/16	5	349.00	1.1	346.50	345.00	3.9	6,453	0.06%
2023/01/13	6.1	343.35	7.2	345.25	346.00	-1.1	6,440	-0.02%
2023/01/12	6.6	344.46	7.1	348.10	344.50	-0.6	6,422	-0.01%
2023/01/11	2	349.25	3.1	349.62	350.50	-1.1	6,390	-0.02%
2023/01/10	18	347.17	5	345.00	347.00	13	6,418	0.20%
2023/01/09	17	351.24	12.2	348.49	348.50	4.8	6,361	0.08%
2023/01/06	6	347.58	21.4	347.84	352.00	-15.4	6,281	-0.24%
2023/01/05	8	339.75	13	341.19	339.00	-5	6,188	-0.08%
2023/01/04	12	331.63	10	335.35	335.50	2	6,155	0.03%
2023/01/03	15	324.83	44.1	327.13	334.50	-29.1	6,088	-0.48%
2022/12/30	10	320.00	7	320.00	315.50	3	5,950	0.05%
2022/12/29	1	312.50	0	0.00	317.50	1	5,941	0.02%
2022/12/28	10	310.00	10	314.00	309.00	0	5,965	0.00%
2022/12/27	36	321.18	30.1	321.02	319.00	5.9	5,944	0.10%
2022/12/26	5	306.00	10	302.50	306.50	-5	5,770	-0.09%
2022/12/23	5	299.00	5	298.00	301.50	0	5,794	0.00%
2022/12/22	1	304.00	1	301.50	302.00	0	5,818	0.00%
2022/12/21	7	301.49	1	298.00	298.00	6	5,778	0.10%
2022/12/20	10.1	305.78	8	302.38	300.00	2.1	5,698	0.04%
2022/12/19	18	307.89	8.1	310.33	309.00	9.9	5,612	0.18%
2022/12/16	1.2	304.13	19	309.24	314.50	-17.8	5,454	-0.33%
2022/12/15	2	305.50	2	307.25	308.50	0	5,383	0.00%
2022/12/14	3	304.83	6	304.50	307.00	-3	5,387	-0.06%
2022/12/13	1	297.00	1	297.00	295.50	0	5,388	0.00%
2022/12/12	5	295.20	4	294.75	296.50	1	5,403	0.02%
2022/12/09	6	301.00	12.2	299.76	299.00	-6.2	5,433	-0.11%
2022/12/08	9	297.78	3	298.00	297.50	6	5,426	0.11%
2022/12/07	7	299.00	9	302.44	305.00	-2	5,379	-0.04%
2022/12/06	4.1	295.37	11	295.45	298.50	-6.9	5,272	-0.13%
2022/12/05	9	297.61	2	298.75	300.50	7	5,206	0.13%
2022/12/02	1.3	295.40	2	298.24	299.00	-0.7	5,202	-0.01%
2022/12/01	4.4	299.67	4	298.00	297.00	0.4	5,232	0.01%
2022/11/30	2	295.75	1	292.50	298.50	1	5,189	0.02%
2022/11/29	5	291.10	10.3	290.87	293.00	-5.3	5,184	-0.10%
2022/11/28	6	292.58	5	293.20	291.50	1	5,198	0.02%
2022/11/25	9.2	299.16	7	296.21	294.50	2.2	5,230	0.04%
2022/11/24	2	296.00	8	299.12	302.00	-6	5,231	-0.11%
2022/11/23	6.1	293.08	5	291.80	291.00	1.1	5,198	0.02%
2022/11/22	12.1	292.23	4.2	294.51	295.00	8	5,191	0.15%
2022/11/21	5.1	300.13	5	297.90	298.00	0.1	5,174	0.00%
2022/11/18	11	309.23	9	301.72	301.50	2	5,173	0.04%
2022/11/17	12.2	309.50	10.1	305.81	307.00	2.1	5,084	0.04%
2022/11/16	9	303.72	12.1	306.56	307.00	-3.1	4,961	-0.06%
2022/11/15	4.2	297.45	5.1	299.25	301.00	-1	4,887	-0.02%
2022/11/14	5.1	297.17	6.2	297.47	298.00	-1.1	4,889	-0.02%
2022/11/11	37.2	304.97	26.1	301.93	298.00	11.1	4,831	0.23%
2022/11/10	20.2	288.97	39.2	287.95	290.00	-19	4,679	-0.41%
2022/11/09	12	277.52	14.4	283.27	285.00	-2.4	4,429	-0.05%
2022/11/08	8.2	264.28	14	263.14	259.50	-5.8	4,338	-0.13%
2022/11/07	15.1	254.90	19	254.87	255.50	-4	4,291	-0.09%
2022/11/04	4.1	246.91	1	247.49	247.50	3.1	4,337	0.07%
2022/11/03	2	241.50	2	244.00	245.00	0	4,413	0.00%
2022/11/02	6	245.00	2	245.75	246.00	4	4,451	0.09%
2022/11/01	9	243.28	5	245.00	243.50	4	4,585	0.09%
2022/10/31	6	236.83	2	241.50	241.00	4	4,625	0.09%
2022/10/28	4	234.25	15	232.67	237.00	-11	4,686	-0.23%
2022/10/27	1	241.00	0	0.00	241.00	1	4,689	0.02%
2022/10/26	8	236.31	0	0.00	235.00	8	4,779	0.17%
2022/10/25	3.1	244.87	5.1	238.70	235.50	-2	4,815	-0.04%
2022/10/24	17	250.35	14.5	249.90	246.00	2.5	4,810	0.05%
2022/10/21	3	247.00	0	0.00	246.00	3	4,818	0.06%
2022/10/19	2	245.25	2	245.74	244.00	0	4,821	0.00%
2022/10/18	5	245.39	14	245.50	243.00	-9	4,795	-0.19%
2022/10/17	11.1	242.44	2	244.50	249.00	9.1	4,785	0.19%
2022/10/14	1.5	242.17	4.7	244.25	242.50	-3.1	4,779	-0.07%
2022/10/13	1.1	236.20	3	237.67	233.00	-1.9	4,841	-0.04%
2022/10/11	1	232.00	8	233.44	236.50	-7	4,808	-0.15%
2022/10/07	2	238.00	3	240.00	238.50	-1	4,849	-0.02%
2022/10/06	5	239.90	4	240.00	240.50	1	4,901	0.02%
2022/10/05	2	239.50	6.1	238.55	238.50	-4	4,951	-0.08%
2022/10/04	4	226.50	2	228.00	228.00	2	5,121	0.04%
2022/10/03	2	217.00	1	217.50	217.50	1	5,235	0.02%
2022/09/30	1	216.50	2	214.00	219.00	-1	5,390	-0.02%
2022/09/29	1	215.48	0	214.00	213.50	1	5,459	0.02%
2022/09/28	1.1	216.58	2	215.25	214.50	-0.9	5,558	-0.02%
2022/09/27	0	0.00	0	225.00	223.50	0	5,569	0.00%
2022/09/26	5.4	225.88	6.5	227.01	222.50	-1.1	5,645	-0.02%
2022/09/23	0.1	236.92	0	0.00	235.50	0.1	5,709	0.00%
2022/09/22	7.1	237.17	5	240.70	239.50	2.1	5,766	0.04%
2022/09/21	1.2	243.63	0	245.00	243.50	1.1	5,768	0.02%
2022/09/20	7.6	246.94	3	244.50	243.50	4.6	5,799	0.08%
2022/09/19	2.2	249.72	1	253.00	249.50	1.2	5,779	0.02%
2022/09/16	2.1	257.41	5	254.50	253.00	-2.9	5,791	-0.05%
2022/09/15	5	262.50	3	262.00	260.50	2	5,838	0.03%
2022/09/14	6.1	257.01	4	255.75	258.00	2.1	5,980	0.03%
2022/09/13	2	264.75	1	263.50	263.00	1	6,033	0.02%
2022/09/12	7	265.93	5	266.50	266.50	2	6,114	0.03%
2022/09/08	6.2	256.45	5.5	256.50	259.00	0.7	6,200	0.01%
2022/09/07	2	244.50	4	253.13	254.50	-2	6,170	-0.03%
2022/09/06	1	250.01	0	0.00	251.50	1	6,147	0.02%
2022/09/05	9.5	250.17	3.4	251.74	252.50	6.1	6,168	0.10%
2022/09/02	1.1	261.35	31	261.53	258.50	-29.9	6,149	-0.49%
2022/09/01	6.1	258.44	0	0.00	258.50	6.1	6,144	0.10%
2022/08/31	4	255.88	3	261.83	263.50	1	6,149	0.02%
2022/08/29	2	258.25	2	260.25	259.00	0	6,137	0.00%
2022/08/26	6.1	269.44	5	266.90	265.00	1.1	6,134	0.02%
2022/08/25	0	0.00	2	266.75	269.50	-2	6,149	-0.03%
2022/08/24	2	261.50	1	262.00	260.00	1	6,180	0.02%
2022/08/23	2	262.50	0.1	263.00	261.00	1.9	6,222	0.03%
2022/08/22	6.1	267.18	5	265.50	266.00	1.1	6,246	0.02%
2022/08/19	3.2	271.25	2	271.25	270.00	1.2	6,270	0.02%
2022/08/18	3.2	265.59	2.1	265.33	267.00	1.2	6,240	0.02%
2022/08/17	0	0.00	3	263.83	265.00	-3	6,240	-0.05%
2022/08/16	2	263.01	1	264.50	262.00	1	6,220	0.02%
2022/08/15	1.2	264.86	4.1	266.00	267.50	-2.9	6,238	-0.05%
2022/08/12	1	262.25	0	0.00	261.50	1	6,210	0.02%
2022/08/11	2	257.00	3.1	253.72	257.50	-1.1	6,208	-0.02%
2022/08/10	4.1	249.23	3	253.00	245.50	1.1	6,155	0.02%
2022/08/09	3.4	256.29	1	259.50	260.00	2.4	6,106	0.04%
2022/08/08	1	255.99	4.5	253.56	256.50	-3.5	6,109	-0.06%
2022/08/05	0.2	249.00	2	247.75	247.50	-1.8	6,006	-0.03%
2022/08/04	3.2	245.77	5.4	247.77	247.00	-2.3	6,022	-0.04%
2022/08/03	1	247.00	1	248.50	249.50	0	5,979	0.00%
2022/08/02	2.3	248.15	2.6	248.58	250.50	-0.3	6,017	-0.01%
2022/08/01	2.7	261.96	0	0.00	262.00	2.7	5,974	0.05%
2022/07/29	1	263.00	5	265.60	265.00	-4	5,970	-0.07%
2022/07/28	2	263.50	2	266.25	262.50	0	5,991	0.00%
2022/07/27	0	0.00	1	263.50	264.50	-1	6,037	-0.02%
2022/07/26	9	259.17	2	261.75	261.50	7	6,058	0.12%
2022/07/25	0.1	263.48	0.2	262.67	262.00	0	6,210	0.00%
2022/07/22	7.1	264.32	2	266.00	266.00	5.1	6,278	0.08%
2022/07/21	7.2	264.35	22.4	268.20	269.50	-15.2	6,304	-0.24%
2022/07/20	2	258.00	7	257.79	258.00	-5	6,263	-0.08%
2022/07/19	2.4	249.56	0	0.00	250.50	2.4	6,205	0.04%
2022/07/18	2.5	247.56	5	249.40	249.00	-2.5	6,242	-0.04%
2022/07/15	4.1	246.12	2	243.50	245.00	2.1	6,238	0.03%
2022/07/14	7	239.71	3.1	240.26	241.00	3.9	6,162	0.06%
2022/07/13	15	242.97	2	240.50	238.50	13	6,096	0.21%
2022/07/12	9.4	238.10	1	236.50	234.50	8.4	6,001	0.14%
2022/07/11	1.2	298.35	1.1	298.95	300.50	0.1	5,766	0.00%
2022/07/08	2.3	295.51	1.1	298.24	300.00	1.2	5,643	0.02%
2022/07/07	1.2	273.07	4.1	276.66	279.50	-3	5,501	-0.05%
2022/07/06	6.2	285.19	7.2	281.31	278.00	-0.9	5,462	-0.02%
2022/07/05	3.3	291.85	1.1	294.74	292.00	2.2	5,366	0.04%
2022/07/04	2.1	293.41	3.1	290.90	296.00	-1	5,317	-0.02%
2022/07/01	3.2	296.19	4	296.13	288.50	-0.8	5,270	-0.01%
2022/06/30	3.2	302.91	1.1	302.60	302.00	2.1	5,205	0.04%
2022/06/29	4	311.62	3	307.17	310.00	1	5,131	0.02%
2022/06/28	6.1	320.34	3.1	317.81	315.00	3	5,056	0.06%
2022/06/27	11	330.64	6	329.00	330.00	5	5,012	0.10%
2022/06/24	1.3	324.04	1.1	320.32	325.00	0.2	4,996	0.00%
2022/06/23	2.1	325.29	3.1	326.74	326.00	-1	4,994	-0.02%
2022/06/22	4.2	327.18	13	325.96	321.00	-8.8	4,929	-0.18%
2022/06/21	4.3	339.67	3.4	342.01	346.00	0.9	4,848	0.02%
2022/06/20	6	342.42	4	340.63	341.50	2	4,829	0.04%
2022/06/17	4	353.12	5	353.00	352.00	-1	4,866	-0.02%
2022/06/16	3	370.84	5	373.80	366.50	-2	4,825	-0.04%
2022/06/15	7.2	375.98	0.2	375.00	372.50	7	4,891	0.14%
2022/06/14	2.1	372.48	2	375.50	379.00	0.1	4,930	0.00%
2022/06/13	2.6	380.71	8	380.50	379.50	-5.4	4,946	-0.11%
2022/06/10	0.1	394.91	2	393.00	393.00	-1.9	4,942	-0.04%
2022/06/09	1.2	399.46	2.4	402.42	398.50	-1.2	4,943	-0.02%
2022/06/08	1	404.00	2	403.76	405.00	-1	4,933	-0.02%
2022/06/07	1.3	402.06	1	402.00	401.00	0.3	4,958	0.01%
2022/06/06	1.1	404.57	1	406.50	406.50	0.1	4,962	0.00%
2022/06/02	4.2	402.38	0	0.00	401.00	4.2	5,010	0.08%
2022/06/01	6.6	410.98	5.9	411.58	410.00	0.8	5,027	0.02%
2022/05/31	0.4	403.62	2.7	405.85	406.00	-2.3	4,975	-0.05%
2022/05/30	3.1	402.82	1.2	403.91	404.00	1.9	4,964	0.04%
2022/05/27	2	393.50	1.1	398.41	400.00	0.9	4,966	0.02%
2022/05/26	1	386.00	3	387.00	387.50	-2	5,021	-0.04%
2022/05/25	0.1	385.00	4.3	389.16	389.00	-4.2	5,073	-0.08%
2022/05/24	3.2	389.26	1.1	385.74	384.50	2.2	5,140	0.04%
2022/05/23	3.1	396.94	3	397.67	393.00	0.1	5,219	0.00%
2022/05/20	5	402.40	0	0.00	401.50	5	5,215	0.10%
2022/05/19	1.2	402.17	4	395.63	402.50	-2.9	5,238	-0.05%
2022/05/18	3.2	396.89	0	397.50	395.00	3.2	5,270	0.06%
2022/05/17	3.1	394.79	0	0.00	394.50	3.1	5,313	0.06%
2022/05/16	2.1	395.19	0	0.00	391.50	2.1	5,359	0.04%
2022/05/13	0	0.00	1	397.00	399.00	-1	5,369	-0.02%
2022/05/12	1	388.00	0	0.00	388.50	1	5,461	0.02%
2022/05/11	2	389.50	1	392.00	391.50	1	5,472	0.02%
2022/05/10	2.1	386.81	1.2	384.33	390.50	0.9	5,522	0.02%
2022/05/09	1	378.03	2.1	379.51	378.00	-1	5,541	-0.02%
2022/05/06	1.2	393.09	3	389.33	391.00	-1.8	5,566	-0.03%
2022/05/05	2.1	399.48	4	399.63	401.00	-1.9	5,606	-0.03%
2022/05/04	9.3	397.74	4	396.13	395.00	5.3	5,582	0.10%
2022/05/03	6	401.17	6.1	403.64	403.50	-0.1	5,564	0.00%
2022/04/29	23.1	401.53	5.1	402.84	398.50	18	5,587	0.32%
2022/04/28	7	379.07	10.5	377.50	382.50	-3.5	5,432	-0.06%
2022/04/27	1.3	350.97	2.5	357.10	363.50	-1.2	5,363	-0.02%
2022/04/26	3	376.01	4	376.50	376.00	-1	5,269	-0.02%
2022/04/25	1.1	374.10	9	374.39	374.50	-7.9	5,290	-0.15%
2022/04/22	3.1	390.54	3	391.17	387.00	0.1	5,259	0.00%
2022/04/21	2.1	399.08	0	0.00	401.50	2.1	5,238	0.04%
2022/04/20	1	403.00	0	0.00	405.50	1	5,244	0.02%
2022/04/19	7	408.07	2	402.00	402.00	5	5,258	0.10%
2022/04/18	0	405.00	0	0.00	405.50	0	5,292	0.00%
2022/04/15	2	400.56	0	0.00	400.00	2	5,317	0.04%
2022/04/14	2.2	414.99	0.8	415.00	414.00	1.5	5,371	0.03%
2022/04/13	4.1	407.90	3	408.50	410.00	1.1	5,405	0.02%
2022/04/12	6	398.42	3	394.01	398.00	3	5,451	0.05%
2022/04/11	1	397.16	3	390.50	390.50	-2	5,427	-0.04%
2022/04/08	2.3	402.65	1	405.00	403.00	1.3	5,410	0.02%
2022/04/07	5.2	405.43	7.5	405.03	400.00	-2.3	5,404	-0.04%
2022/04/06	3.2	416.50	2	415.50	415.00	1.2	5,325	0.02%
2022/04/01	2.2	424.11	2	424.00	427.50	0.2	5,285	0.00%
2022/03/31	1.1	428.52	0	0.00	426.50	1.1	5,291	0.02%
2022/03/30	2.1	428.45	4	426.50	424.50	-1.9	5,314	-0.04%
2022/03/29	6.4	419.93	2	420.50	420.50	4.4	5,349	0.08%
2022/03/28	5.5	422.60	2	424.16	425.00	3.5	5,374	0.06%
2022/03/25	1	437.00	0.3	440.00	435.50	0.7	5,413	0.01%
2022/03/24	4.7	432.78	1	433.50	434.50	3.7	5,471	0.07%
2022/03/23	3.3	441.74	4.7	441.62	445.00	-1.4	5,489	-0.03%
2022/03/22	24.2	437.61	5.1	433.71	434.50	19.2	5,583	0.34%
2022/03/21	17	450.53	2.1	450.80	450.50	15	5,504	0.27%
2022/03/18	11.1	459.68	0	0.00	456.50	11.1	5,507	0.20%
2022/03/17	8.2	465.37	11.3	465.10	467.00	-3.1	5,512	-0.06%
2022/03/16	5.3	451.69	4.1	452.10	452.50	1.2	5,483	0.02%
2022/03/15	10.4	455.36	2.1	453.71	451.50	8.3	5,502	0.15%
2022/03/14	1.3	461.46	2	470.50	463.00	-0.7	5,586	-0.01%
2022/03/11	3.1	466.22	1.2	468.67	466.50	1.9	5,694	0.03%
2022/03/10	10	465.70	13.2	463.78	468.00	-3.2	5,762	-0.06%
2022/03/09	0.1	455.38	1	453.00	452.50	-0.9	5,797	-0.02%
2022/03/08	2.2	456.70	20.1	454.08	452.50	-17.9	5,879	-0.30%
2022/03/07	28.3	459.00	1.3	458.15	456.50	27	5,922	0.46%
2022/03/04	3	477.00	1.1	475.33	474.00	1.9	5,955	0.03%
2022/03/03	7.1	479.82	7	481.50	480.00	0.1	6,025	0.00%
2022/03/02	5.1	474.13	3.1	479.13	477.00	2	6,075	0.03%
2022/03/01	4	473.88	6	474.42	481.00	-2	6,089	-0.03%
2022/02/25	10.1	460.11	4.2	457.28	456.50	5.9	6,011	0.10%
2022/02/24	11.1	459.61	28	456.88	456.00	-16.9	6,011	-0.28%
2022/02/23	5.5	463.01	29	464.64	463.50	-23.6	5,972	-0.39%
2022/02/22	11.2	449.17	3.3	450.71	452.00	7.9	5,980	0.13%
2022/02/21	8	450.76	4	449.88	453.50	4	6,063	0.07%
2022/02/18	23.1	445.05	1	443.00	446.50	22.1	6,256	0.35%
2022/02/17	4.2	451.07	0	0.00	450.50	4.2	6,281	0.07%
2022/02/16	6.1	457.73	1	460.00	456.00	5.1	6,399	0.08%
2022/02/15	8.5	455.55	5	454.50	453.00	3.5	6,411	0.05%
2022/02/14	14.3	456.20	8	457.50	454.50	6.3	6,404	0.10%
2022/02/11	5	465.39	9	467.50	468.00	-4	6,335	-0.06%
2022/02/10	35.1	465.19	53	465.38	467.00	-18	6,390	-0.28%
2022/02/09	64.8	462.02	2	462.00	462.00	62.8	6,558	0.96%
2022/02/08	18.2	456.74	14	453.32	453.00	4.2	6,812	0.06%
2022/02/07	4.6	459.27	0	0.00	456.50	4.6	6,762	0.07%
2022/01/26	7.6	473.39	2	472.26	471.00	5.6	6,701	0.08%
2022/01/25	10.2	477.20	2	481.00	473.00	8.2	6,713	0.12%
2022/01/24	8	484.00	9.2	483.57	490.50	-1.2	6,707	-0.02%
2022/01/21	1.1	493.57	7	495.86	494.50	-6	6,702	-0.09%
2022/01/20	1	502.00	1.1	503.00	503.00	-0.1	6,757	0.00%
2022/01/19	1.1	501.48	0	0.00	506.00	1.1	6,751	0.02%
2022/01/18	21	510.05	16	513.94	510.00	5	6,770	0.07%
2022/01/17	6.2	499.16	0	0.00	501.00	6.2	6,745	0.09%
2022/01/14	6.2	490.37	0	0.00	494.50	6.2	6,769	0.09%
2022/01/13	13.2	498.09	1	498.50	498.00	12.2	6,819	0.18%
2022/01/12	4	505.51	6	509.67	508.00	-2	6,826	-0.03%
2022/01/11	0.1	511.23	0	0.00	508.00	0.1	6,833	0.00%
2022/01/10	4.3	508.04	0	0.00	510.00	4.3	6,836	0.06%
2022/01/07	9.1	510.88	13.4	509.57	507.00	-4.3	6,881	-0.06%
2022/01/06	1.1	511.81	0.6	511.00	517.00	0.6	6,871	0.01%
2022/01/05	3.1	519.43	4.5	519.67	520.00	-1.4	6,855	-0.02%
2022/01/04	3.1	530.66	0.2	532.92	532.00	3	6,861	0.04%
2022/01/03	0.1	535.00	21.7	534.99	538.00	-21.6	6,850	-0.32%
2021/12/30	4	539.00	2	540.00	539.00	2	6,885	0.03%
2021/12/29	0	0.00	0.1	535.00	534.00	-0.1	6,890	0.00%
2021/12/28	20	533.00	2.3	537.43	537.00	17.7	6,974	0.25%
2021/12/27	1	531.00	0.1	529.00	531.00	1	6,984	0.01%
2021/12/24	0	538.00	9.2	536.78	530.00	-9.2	7,028	-0.13%
2021/12/23	9	536.44	15.5	536.58	538.00	-6.5	7,083	-0.09%
2021/12/22	3.3	532.88	18.1	532.99	532.00	-14.8	7,091	-0.21%
2021/12/21	4	530.00	7.1	531.42	535.00	-3.1	7,079	-0.04%
2021/12/20	12	523.33	12	527.67	528.00	0	7,042	0.00%
2021/12/17	3	526.67	0.1	530.00	531.00	2.9	6,993	0.04%
2021/12/16	1.1	530.48	23.5	527.19	534.00	-22.5	6,957	-0.32%
2021/12/15	6.2	507.28	1	507.00	512.00	5.2	6,861	0.08%
2021/12/14	5.4	509.96	109	511.52	502.00	-103.6	6,853	-1.51%	大賣/鉅額交易
2021/12/13	26.5	520.64	4.4	520.78	520.00	22.1	6,826	0.32%
2021/12/10	9.1	509.00	16.2	506.74	508.00	-7.2	6,780	-0.11%
2021/12/09	7.2	515.31	6.1	516.89	512.00	1.1	6,777	0.02%
2021/12/08	4.1	518.46	10.3	518.06	519.00	-6.2	6,749	-0.09%
2021/12/07	3.1	511.58	9.2	510.67	513.00	-6.1	6,743	-0.09%
2021/12/06	1.4	504.16	13.2	503.65	505.00	-11.8	6,645	-0.18%
2021/12/03	6.2	491.79	2.2	492.14	493.00	4.1	6,613	0.06%
2021/12/02	17.1	488.23	12	488.67	486.00	5.1	6,607	0.08%
2021/12/01	31	474.89	12	477.42	482.50	19	6,655	0.29%
2021/11/30	8	470.38	1.3	472.00	465.50	6.8	6,584	0.10%
2021/11/29	67.3	470.42	2.1	469.28	470.00	65.2	6,565	0.99%
2021/11/26	20.3	465.18	4.3	466.88	462.50	16	6,565	0.24%
2021/11/25	3.2	474.53	1.1	474.10	473.00	2.1	6,561	0.03%
2021/11/24	2.4	481.28	1	479.00	480.50	1.4	6,613	0.02%
2021/11/23	5.1	479.12	3	484.00	485.50	2.1	6,719	0.03%
2021/11/22	9	489.06	6.3	488.16	489.50	2.7	6,713	0.04%
2021/11/19	14.2	487.96	2.6	492.82	483.00	11.6	6,771	0.17%
2021/11/18	3	498.50	12.2	498.92	493.50	-9.2	6,765	-0.14%
2021/11/17	23.2	484.48	40.3	492.90	490.50	-17.1	6,684	-0.26%
2021/11/16	0.6	471.32	2	471.00	470.00	-1.4	6,504	-0.02%
2021/11/15	14.2	469.97	31.2	470.88	470.00	-17	6,512	-0.26%
2021/11/12	1	451.63	8	451.00	451.50	-7	6,464	-0.11%
2021/11/11	16.3	443.20	0.7	445.76	443.00	15.6	6,474	0.24%
2021/11/10	8.3	452.87	0	452.83	452.00	8.3	6,501	0.13%
2021/11/09	12.2	458.54	7	460.07	461.00	5.1	6,504	0.08%
2021/11/08	18.3	457.14	5.1	458.21	456.50	13.2	6,417	0.21%
2021/11/05	9.1	432.87	75	438.71	448.00	-65.9	6,269	-1.05%
2021/11/04	11.3	409.49	1.1	418.34	407.50	10.2	6,019	0.17%
2021/11/03	1.2	415.39	4	414.50	413.50	-2.9	6,107	-0.05%
2021/11/02	3.4	407.66	0	413.50	405.50	3.4	6,248	0.05%
2021/11/01	5.2	418.62	28	418.82	418.50	-22.8	6,405	-0.36%
2021/10/29	4.2	417.18	7.2	417.83	415.50	-3	6,517	-0.05%
2021/10/28	10.3	419.11	7	417.71	410.50	3.3	6,619	0.05%
2021/10/27	2.2	408.27	0	0.00	408.50	2.2	6,991	0.03%
2021/10/26	1	412.50	2.1	406.50	409.00	-1.1	7,147	-0.02%
2021/10/25	2.2	401.57	5	400.00	400.00	-2.8	7,252	-0.04%
2021/10/22	0.1	400.50	1	399.00	405.00	-0.9	7,469	-0.01%
2021/10/21	3	401.07	3.1	401.60	395.50	-0.1	7,730	0.00%
2021/10/20	28.7	401.22	1	404.50	399.00	27.7	7,680	0.36%
2021/10/19	3.1	396.86	2.2	400.93	401.00	0.9	7,711	0.01%
2021/10/18	1.3	392.94	1	387.00	387.00	0.3	7,840	0.00%
2021/10/15	4.8	384.69	5	386.20	390.50	-0.2	7,897	0.00%
2021/10/14	6	368.33	5	370.50	372.00	1	7,975	0.01%
2021/10/13	1.2	372.74	0	370.50	371.50	1.1	7,962	0.01%
2021/10/12	4.3	377.24	3	379.80	372.00	1.3	7,957	0.02%
2021/10/08	1.2	397.91	0	0.00	389.00	1.2	7,923	0.02%
2021/10/07	4.2	399.43	0.1	404.50	396.00	4.1	7,985	0.05%
2021/10/06	3.3	396.29	1.1	394.10	391.00	2.2	8,021	0.03%
2021/10/05	1.3	390.12	5.2	387.43	397.50	-3.9	8,052	-0.05%
2021/10/04	2	402.75	1.3	400.62	399.50	0.7	8,091	0.01%
2021/10/01	2.4	405.33	3.1	407.48	404.50	-0.6	8,143	-0.01%
2021/09/30	7.3	403.66	8	405.76	410.00	-0.7	8,201	-0.01%
2021/09/29	3.5	410.02	2	412.01	406.50	1.5	8,156	0.02%
2021/09/28	5.1	426.61	0	0.00	424.00	5.1	8,167	0.06%
2021/09/27	8.1	431.22	17.2	432.61	434.50	-9.1	8,188	-0.11%
2021/09/24	3.1	427.44	1	432.00	426.00	2.1	8,194	0.03%
2021/09/23	3	428.00	3.2	431.90	426.50	-0.2	8,292	0.00%
2021/09/22	5	418.10	28.1	416.88	422.00	-23.1	8,256	-0.28%
2021/09/17	7	428.87	4	431.88	428.50	3	8,250	0.04%
2021/09/16	15.2	429.92	11	432.41	429.00	4.2	8,262	0.05%
2021/09/15	6.2	434.48	0	0.00	431.00	6.2	8,270	0.08%
2021/09/14	14.2	440.88	2.1	440.53	440.00	12.1	8,313	0.15%
2021/09/13	27.1	444.49	0.2	446.78	444.00	26.9	8,440	0.32%
2021/09/10	15.2	449.03	18.7	445.53	454.00	-3.5	8,564	-0.04%
2021/09/09	5	433.40	6.1	429.01	433.50	-1.1	8,524	-0.01%
2021/09/08	5.3	425.66	3	433.83	425.50	2.3	8,548	0.03%
2021/09/07	9.6	435.01	8.1	436.70	431.00	1.5	8,551	0.02%
2021/09/06	21.9	434.14	27	435.26	430.00	-5.1	8,563	-0.06%
2021/09/03	7.6	458.67	6.4	461.72	456.50	1.2	8,474	0.01%
2021/09/02	17.1	462.37	10.1	464.55	456.50	6.9	8,524	0.08%
2021/09/01	7.1	460.26	8	455.63	463.00	-0.9	8,498	-0.01%
2021/08/31	4.2	448.27	3.1	457.26	449.00	1.1	8,511	0.01%
2021/08/30	11.3	449.50	9	449.56	454.50	2.3	8,527	0.03%
2021/08/27	13.5	448.04	3	448.83	446.00	10.5	8,455	0.12%
2021/08/26	6.1	459.63	2	460.77	459.50	4.1	8,428	0.05%
2021/08/25	7.1	465.89	10	459.55	469.00	-2.9	8,509	-0.03%
2021/08/24	30.6	464.13	5.1	466.24	461.00	25.5	8,589	0.30%
2021/08/23	9	479.50	4.1	479.11	480.50	5	8,648	0.06%
2021/08/20	2.3	474.85	3	474.00	470.00	-0.8	8,754	-0.01%
2021/08/19	5.5	483.58	7.1	478.14	470.50	-1.6	8,799	-0.02%
2021/08/18	5.3	474.72	5.1	470.70	491.50	0.2	8,768	0.00%
2021/08/17	18.7	484.64	6	483.66	474.00	12.7	8,818	0.14%
2021/08/16	6.1	506.71	4.1	504.14	506.00	2	8,868	0.02%
2021/08/13	29.2	514.09	2.1	512.56	509.00	27.1	8,974	0.30%
2021/08/12	7	527.14	6.1	528.57	527.00	0.9	9,230	0.01%
2021/08/11	18.3	523.04	6.2	527.87	519.00	12.1	9,479	0.13%
2021/08/10	12.2	535.95	9	530.78	531.00	3.2	9,704	0.03%
2021/08/09	11.1	545.27	10.8	550.91	538.00	0.3	9,807	0.00%
2021/08/06	15.3	561.89	5.2	565.71	560.00	10.1	9,918	0.10%
2021/08/05	6	573.82	5.2	576.05	570.00	0.9	10,046	0.01%
2021/08/04	8	553.99	69.1	554.20	562.00	-61.1	10,340	-0.59%
2021/08/03	20	545.70	15	545.40	545.00	5	10,581	0.05%
2021/08/02	22.3	542.91	37.9	547.87	541.00	-15.6	10,617	-0.15%
2021/07/30	4.7	517.39	10.2	515.92	511.00	-5.5	10,454	-0.05%
2021/07/29	6.2	504.50	12.3	500.70	503.00	-6.1	10,501	-0.06%
2021/07/28	12.2	496.91	4	494.36	490.00	8.3	10,571	0.08%
2021/07/27	5.6	524.66	33.3	517.23	522.00	-27.7	10,575	-0.26%
2021/07/26	3	495.83	2.2	497.90	492.00	0.8	10,462	0.01%
2021/07/23	2.1	491.81	0	0.00	489.00	2.1	10,540	0.02%
2021/07/22	1.5	497.33	18.2	497.45	497.50	-16.7	10,644	-0.16%
2021/07/21	4.1	480.73	53	480.41	478.50	-48.9	10,762	-0.45%
2021/07/20	11.6	488.17	2.1	487.86	483.00	9.5	10,750	0.09%
2021/07/19	0	0.00	3.1	501.71	503.00	-3.1	10,706	-0.03%
2021/07/16	2	496.50	6.5	499.69	499.50	-4.5	10,778	-0.04%
2021/07/15	6.5	496.31	1	496.07	499.50	5.5	10,800	0.05%
2021/07/14	8.2	491.05	4	493.00	490.50	4.2	10,810	0.04%
2021/07/13	12.2	499.78	7.1	500.63	495.00	5.1	10,795	0.05%
2021/07/12	4	499.00	4	499.88	500.00	0	10,833	0.00%
2021/07/09	15.1	495.70	0	0.00	492.50	15.1	10,892	0.14%
2021/07/08	3.1	503.53	5.1	505.20	506.00	-2	10,942	-0.02%
2021/07/07	21.1	497.79	1.6	494.44	494.00	19.5	11,025	0.18%
2021/07/06	2.1	501.62	6.1	508.17	500.00	-4	11,126	-0.04%
2021/07/05	0.2	502.67	3.4	503.24	504.00	-3.3	11,230	-0.03%
2021/07/02	9.1	495.89	2	496.75	493.50	7.1	11,304	0.06%
2021/07/01	4	502.04	4	502.75	503.00	0	11,352	0.00%
2021/06/30	1.1	500.04	10.2	503.22	499.00	-9	11,458	-0.08%
2021/06/29	4	491.89	4.1	489.82	487.50	-0.1	11,416	0.00%
2021/06/28	0.1	486.20	2	488.25	496.50	-1.9	11,592	-0.02%
2021/06/25	12.2	492.46	1	497.50	489.00	11.2	11,660	0.10%
2021/06/24	2	495.50	7.1	494.95	497.00	-5.1	11,770	-0.04%
2021/06/23	0.3	487.92	5	487.90	490.00	-4.7	11,964	-0.04%
2021/06/22	6.1	484.70	4.3	476.38	476.50	1.8	11,986	0.02%
2021/06/21	13.4	487.09	6.4	484.04	483.00	6.9	11,884	0.06%
2021/06/18	0.2	510.00	1.1	512.55	503.00	-0.9	11,837	-0.01%
2021/06/17	26	505.08	1	509.00	509.00	25	11,945	0.21%
2021/06/16	16	511.69	3.1	509.03	510.00	13	12,163	0.11%
2021/06/15	2	516.51	35	520.68	522.00	-33	12,412	-0.27%
2021/06/11	12.1	511.25	5.1	508.71	506.00	7	12,480	0.06%
2021/06/10	8	516.26	5	521.00	515.00	3	12,775	0.02%
2021/06/09	5	516.00	4	514.50	513.00	1	12,879	0.01%
2021/06/08	4	516.25	13.2	517.33	512.00	-9.2	12,963	-0.07%
2021/06/07	5	502.60	9.2	507.41	519.00	-4.2	13,015	-0.03%
2021/06/04	6	494.21	7	498.57	500.00	-1	12,988	-0.01%
2021/06/03	9.1	497.02	9.1	496.78	505.00	-0.1	13,118	0.00%
2021/06/02	38.4	505.19	15.1	508.69	498.00	23.3	13,156	0.18%
2021/06/01	34.4	520.70	27	529.37	516.00	7.4	13,140	0.06%
2021/05/31	24.2	522.37	16.6	524.45	534.00	7.6	13,110	0.06%
2021/05/28	9.2	506.66	10.7	505.25	505.00	-1.5	13,029	-0.01%
2021/05/27	5.6	485.36	5	490.30	495.50	0.6	13,029	0.00%
2021/05/26	6.1	485.54	5	487.00	487.00	1.1	13,120	0.01%
2021/05/25	12.5	499.01	7.1	498.58	491.00	5.4	13,186	0.04%
2021/05/24	9	483.56	17.1	486.13	487.50	-8.1	13,083	-0.06%
2021/05/21	9.1	471.19	10.4	470.80	470.50	-1.3	13,071	-0.01%
2021/05/20	36.5	472.41	13	467.65	460.00	23.5	12,992	0.18%
2021/05/19	17.1	503.16	13.2	504.48	494.50	3.9	12,856	0.03%
2021/05/18	90.3	495.71	101.3	499.54	513.00	-11	12,796	-0.09%	大賣/
2021/05/17	49	469.32	58	470.18	466.50	-9	12,699	-0.07%
2021/05/14	46	493.29	42	488.43	480.00	4	12,559	0.03%
2021/05/13	36.1	486.74	42	487.46	479.00	-5.9	12,427	-0.05%
2021/05/12	84.6	490.39	29.3	486.28	491.50	55.2	12,219	0.45%
2021/05/11	48.1	502.92	25.7	494.79	491.00	22.4	11,808	0.19%
2021/05/10	19.3	559.32	11	559.92	545.00	8.3	11,473	0.07%
2021/05/07	19.3	571.87	13.1	577.71	578.00	6.2	11,350	0.05%
2021/05/06	15.1	544.44	9	544.67	553.00	6.1	11,133	0.06%
2021/05/05	11.5	553.54	8	560.38	533.00	3.5	11,011	0.03%
2021/05/04	11.4	569.46	10.4	562.93	581.00	1	10,953	0.01%
2021/05/03	8.4	594.15	14.1	595.05	588.00	-5.6	10,777	-0.05%
2021/04/29	11.1	626.58	3	627.33	624.00	8.1	10,674	0.08%
2021/04/28	13	630.23	14	629.57	624.00	-1	10,596	-0.01%
2021/04/27	8.2	632.49	8	637.51	620.00	0.1	10,513	0.00%
2021/04/26	8	617.25	9.1	621.08	616.00	-1.1	10,288	-0.01%
2021/04/23	7.1	602.02	11.2	605.49	614.00	-4.1	10,238	-0.04%
2021/04/22	3	594.67	4	596.25	588.00	-1	10,260	-0.01%
2021/04/21	7.3	591.24	4	589.00	589.00	3.3	10,201	0.03%
2021/04/20	5	597.60	6	594.83	596.00	-1	10,201	-0.01%
2021/04/19	5.2	598.50	5.1	597.79	592.00	0.1	10,213	0.00%
2021/04/16	6	616.67	5	619.20	611.00	1	10,166	0.01%
2021/04/15	10	600.77	10	601.30	610.00	0	10,099	0.00%
2021/04/14	8	580.13	5.2	580.92	591.00	2.8	10,081	0.03%
2021/04/13	18.1	592.75	10	594.30	586.00	8.1	10,108	0.08%
2021/04/12	13.2	595.53	13	593.69	585.00	0.2	9,978	0.00%
2021/04/09	9.3	623.18	59	621.23	611.00	-49.7	9,818	-0.51%
2021/04/08	46.1	620.49	13	619.38	629.00	33.1	9,746	0.34%
2021/04/07	14	611.14	5.2	607.32	619.00	8.8	9,591	0.09%
2021/04/06	5	602.00	19.1	597.93	602.00	-14.1	9,500	-0.15%
2021/04/01	7.2	577.28	23	575.91	570.00	-15.8	9,393	-0.17%
2021/03/31	7	582.71	9	585.76	575.00	-2	9,445	-0.02%
2021/03/30	45.2	569.03	13	571.23	572.00	32.2	9,340	0.34%
2021/03/29	9	569.43	7.5	565.00	560.00	1.5	9,294	0.02%
2021/03/26	13	559.25	9	558.56	569.00	4	9,184	0.04%
2021/03/25	13.1	532.64	14	530.93	536.00	-0.9	9,009	-0.01%
2021/03/24	10.1	529.18	7	529.14	528.00	3.1	8,985	0.03%
2021/03/23	7.4	531.49	7.1	531.20	533.00	0.3	9,016	0.00%
2021/03/22	12	532.58	5.2	530.88	527.00	6.8	8,942	0.08%
2021/03/19	13.1	537.85	20.1	538.37	542.00	-7	8,794	-0.08%
2021/03/18	13.5	529.97	24.1	530.61	539.00	-10.6	8,560	-0.12%
2021/03/17	12	504.93	44.1	510.15	508.00	-32.1	8,305	-0.39%
2021/03/16	48.1	510.97	73	511.43	497.50	-24.9	8,198	-0.30%
2021/03/15	14	499.11	22.1	495.53	496.50	-8.1	7,919	-0.10%
2021/03/12	7.1	493.91	2	496.00	487.00	5.1	7,827	0.07%
2021/03/11	9.1	493.35	17	492.91	499.00	-7.9	7,796	-0.10%
2021/03/10	5	478.40	8	484.88	477.00	-3	7,695	-0.04%
2021/03/09	11.1	479.34	3	477.00	473.50	8.1	7,684	0.11%
2021/03/08	35	480.77	20	481.50	481.00	15	7,593	0.20%
2021/03/05	29	465.16	21.1	467.66	469.50	7.9	7,471	0.11%
2021/03/04	14.1	477.45	3	487.33	477.00	11.1	7,434	0.15%
2021/03/03	9.1	484.18	2	490.75	494.00	7.1	7,315	0.10%
2021/03/02	6	501.67	11.3	501.52	493.50	-5.3	7,250	-0.07%
2021/02/26	17.3	478.12	7.1	481.29	474.00	10.3	7,151	0.14%
2021/02/25	12.2	505.83	3.2	499.88	499.00	9	6,994	0.13%
2021/02/24	26.2	517.00	60	512.85	506.00	-33.8	6,873	-0.49%
2021/02/23	33.1	513.09	13	515.54	513.00	20.1	6,809	0.29%
2021/02/22	23.1	526.86	26	528.65	531.00	-2.9	6,735	-0.04%
2021/02/19	16	546.25	10	533.40	528.00	6	6,759	0.09%
2021/02/18	7	532.86	56.1	537.54	544.00	-49.1	6,624	-0.74%
2021/02/17	7.2	524.18	25	522.12	526.00	-17.9	6,448	-0.28%
2021/02/05	8.1	476.08	5.1	476.06	479.00	3	6,252	0.05%
2021/02/04	5.8	436.72	33	434.98	435.50	-27.3	6,222	-0.44%
2021/02/03	50.2	430.59	15	428.37	430.50	35.2	6,237	0.56%
2021/02/02	3.1	419.44	5.1	421.11	423.50	-2	6,274	-0.03%
2021/02/01	3.2	400.79	7	398.29	408.50	-3.8	6,444	-0.06%
2021/01/29	33	401.79	5	401.30	394.00	28	6,419	0.44%
2021/01/28	9.3	402.72	7	402.50	401.00	2.3	6,396	0.04%
2021/01/27	26.1	408.79	1	408.00	414.00	25.1	6,374	0.39%
2021/01/26	45	421.97	5	419.60	408.00	40	6,333	0.63%
2021/01/25	23	414.57	10	417.49	417.50	13	6,241	0.21%
2021/01/22	8.3	423.19	38	423.84	423.00	-29.7	6,201	-0.48%
2021/01/21	34	408.75	1	410.00	408.50	33	6,126	0.54%
2021/01/20	3.1	402.32	0	0.00	401.00	3.1	6,108	0.05%
2021/01/19	0	0.00	2	413.00	410.00	-2	6,003	-0.03%
2021/01/18	4	392.00	83	390.10	395.00	-79	5,933	-1.33%
2021/01/15	3.1	401.64	6	403.75	400.00	-3	5,892	-0.05%
2021/01/14	3.3	394.85	5	396.60	393.00	-1.8	5,791	-0.03%
2021/01/13	1.1	402.45	1	399.00	403.00	0.1	5,771	0.00%
2021/01/12	10	389.00	7	387.50	383.00	3	5,744	0.05%
2021/01/11	4	384.25	2.1	384.67	387.50	1.9	5,682	0.03%
2021/01/08	5.1	384.00	6	383.08	384.00	-0.9	5,679	-0.02%
2021/01/07	7.2	378.54	2	379.00	378.00	5.2	5,712	0.09%
2021/01/06	17	384.15	8.1	382.70	384.00	8.9	5,650	0.16%
2021/01/05	2	356.75	0	0.00	359.50	2	5,487	0.04%
2021/01/04	12.1	367.07	0	0.00	363.50	12.1	5,522	0.22%
2020/12/31	2	369.00	4	369.50	369.00	-2	5,616	-0.04%
2020/12/30	2	354.50	1	352.50	357.00	1	5,643	0.02%
2020/12/29	0.1	354.00	1	353.00	352.50	-0.9	5,701	-0.02%
2020/12/25	37	350.78	6	354.42	351.50	31	5,721	0.54%
2020/12/24	33	333.24	3	337.00	333.00	30	5,648	0.53%
2020/12/23	0	0.00	2.1	325.47	325.00	-2.1	5,613	-0.04%
2020/12/21	0	0.00	2	328.00	324.50	-2	5,571	-0.04%
2020/12/18	0.1	323.00	2	324.00	323.00	-1.9	5,536	-0.03%
2020/12/17	2	319.75	7	322.14	323.00	-5	5,556	-0.09%
2020/12/16	0	0.00	1	320.50	314.00	-1	5,490	-0.02%
2020/12/15	1	310.00	0	0.00	312.50	1	5,469	0.02%
2020/12/14	2	317.75	7	318.50	318.00	-5	5,488	-0.09%
2020/12/11	4	309.63	8	314.88	315.50	-4	5,518	-0.07%
2020/12/10	1	319.00	1	318.50	317.50	0	5,480	0.00%
2020/12/09	3	320.00	4	322.88	321.50	-1	5,498	-0.02%
2020/12/08	1	315.50	10.1	314.92	316.50	-9.1	5,448	-0.17%
2020/12/07	5	302.80	40	303.10	306.00	-35	5,425	-0.65%
2020/12/04	2	313.75	3	312.67	315.00	-1	5,385	-0.02%
2020/12/03	3	310.50	3	311.33	312.50	0	5,377	0.00%
2020/12/02	1	306.50	13	309.15	308.00	-12	5,332	-0.23%
2020/12/01	1.1	302.55	1	302.50	303.00	0.1	5,326	0.00%
2020/11/30	1	301.00	5	307.00	299.00	-4	5,376	-0.07%
2020/11/27	0	0.00	2	300.75	304.00	-2	5,370	-0.04%
2020/11/26	10	294.50	0	0.00	297.00	10	5,403	0.19%
2020/11/25	13	293.62	0	0.00	293.00	13	5,505	0.24%
2020/11/24	3	297.67	6.4	298.84	298.50	-3.4	5,514	-0.06%
2020/11/23	31	306.55	9	306.44	304.00	22	5,615	0.39%
2020/11/20	0	0.00	1	300.00	301.50	-1	5,730	-0.02%
2020/11/19	1	297.50	10	304.50	297.50	-9	5,720	-0.16%
2020/11/18	1.1	299.08	9	299.61	300.00	-7.9	5,669	-0.14%
2020/11/17	2	295.50	0	0.00	291.00	2	5,597	0.04%
2020/11/16	1	290.50	0.3	291.00	291.00	0.7	5,652	0.01%
2020/11/13	0	0.00	1	291.00	291.50	-1	5,713	-0.02%
2020/11/12	0	0.00	0.1	288.00	286.00	-0.1	5,918	0.00%
2020/11/11	4.1	286.39	1	295.00	286.00	3.1	5,897	0.05%
2020/11/10	1.1	292.84	7	289.57	291.50	-5.9	5,843	-0.10%
2020/11/09	1.1	293.05	10	294.55	293.00	-8.9	5,739	-0.16%
2020/11/06	1.1	274.55	6	274.75	273.00	-4.9	5,573	-0.09%
2020/11/05	4	269.38	0	0.00	270.00	4	5,595	0.07%
2020/11/04	2.1	265.51	2	271.50	273.00	0.1	5,648	0.00%
2020/11/03	2.1	264.10	1	269.00	263.50	1.1	5,867	0.02%
2020/11/02	3	263.00	1	265.00	264.00	2	6,006	0.03%
2020/10/30	8	269.38	1.1	269.00	267.00	6.9	6,026	0.11%
2020/10/29	3.1	270.63	3.1	274.99	274.50	0	6,071	0.00%
2020/10/28	3	276.66	4	278.88	278.50	-1	6,153	-0.02%
2020/10/27	2	276.75	1	276.00	278.00	1	6,410	0.02%
2020/10/26	2.1	278.07	1	280.00	278.50	1.1	6,435	0.02%
2020/10/23	4	278.63	2	280.75	279.00	2	6,498	0.03%
2020/10/22	3.1	277.05	0	0.00	277.00	3.1	6,621	0.05%
2020/10/21	2	284.25	0.7	281.50	281.50	1.3	6,635	0.02%
2020/10/20	1	279.50	5	282.00	282.00	-4	6,671	-0.06%
2020/10/19	2	277.00	0.1	277.00	277.00	1.9	6,713	0.03%
2020/10/16	4	278.25	10	278.30	278.50	-6	6,855	-0.09%
2020/10/15	4	279.13	2	286.75	279.50	2	6,884	0.03%
2020/10/14	3	279.33	2	281.00	280.50	1	6,814	0.01%
2020/10/13	2	282.25	7	282.36	281.50	-5	6,789	-0.07%
2020/10/12	0	0.00	2	284.50	285.00	-2	6,811	-0.03%
2020/10/08	3	280.17	9	283.17	282.00	-6	6,819	-0.09%
2020/10/07	0	0.00	7	276.71	277.00	-7	6,737	-0.10%
2020/10/06	3	267.67	9	266.44	269.50	-6	6,754	-0.09%
2020/10/05	5	260.20	0	0.00	260.00	5	6,794	0.07%
2020/09/30	1	265.00	1	266.50	265.50	0	6,932	0.00%
2020/09/29	1	260.00	13	264.23	264.00	-12	6,999	-0.17%
2020/09/28	2	256.50	16	250.75	258.50	-14	7,140	-0.20%
2020/09/25	15	250.43	4	249.00	243.50	11	7,269	0.15%
2020/09/24	3	255.00	3	258.00	258.00	0	7,388	0.00%
2020/09/23	8	254.69	8	258.44	259.50	0	7,392	0.00%
2020/09/22	3	256.67	28	258.39	259.00	-25	7,408	-0.34%
2020/09/21	9	254.06	3	252.83	253.00	6	7,339	0.08%
2020/09/18	1	253.50	2	256.50	257.00	-1	7,343	-0.01%
2020/09/17	3	253.83	5	255.70	253.00	-2	7,362	-0.03%
2020/09/16	1	254.50	5	256.30	255.50	-4	7,362	-0.05%
2020/09/15	0.1	253.00	2	252.75	252.00	-1.9	7,385	-0.03%
2020/09/14	0.1	251.50	5	247.50	250.50	-5	7,508	-0.07%
2020/09/11	2	241.75	0	0.00	243.50	2	7,481	0.03%
2020/09/10	4	243.50	6	243.92	243.50	-2	7,489	-0.03%
2020/09/09	5	235.90	7	234.71	237.50	-2	7,410	-0.03%
2020/09/08	8.1	241.53	1	240.00	242.00	7.1	7,354	0.10%
2020/09/07	2	240.75	1	246.00	241.00	1	7,331	0.01%
2020/09/04	2.1	244.10	0	0.00	243.00	2.1	7,321	0.03%
2020/09/03	0	252.00	1	250.50	251.00	-1	7,287	-0.01%
2020/09/02	1	248.00	3	251.00	249.50	-2	7,209	-0.03%
2020/09/01	9	245.72	4	242.50	246.50	5	7,144	0.07%
2020/08/31	12	244.38	2	253.75	240.00	10	7,081	0.14%
2020/08/28	9.2	245.79	3.1	246.29	248.00	6.1	6,985	0.09%
2020/08/27	21	254.57	10	247.45	248.00	11	6,947	0.16%
2020/08/26	10.2	252.61	0	0.00	254.00	10.2	6,825	0.15%
2020/08/25	0	0.00	4	263.88	262.00	-4	6,721	-0.06%
2020/08/24	1.2	262.59	0	0.00	264.00	1.2	6,725	0.02%
2020/08/21	4	262.38	5	264.60	263.00	-1	6,726	-0.01%
2020/08/20	2	259.75	1	260.50	256.00	1	6,685	0.01%
2020/08/19	11	266.68	6	264.17	268.50	5	6,647	0.08%
2020/08/18	23	268.89	1	273.00	265.50	22	6,544	0.34%
2020/08/17	2	284.75	2	286.25	289.00	0	6,336	0.00%
2020/08/13	2	284.50	4	284.88	284.50	-2	6,352	-0.03%
2020/08/12	6	281.92	1	281.50	282.00	5	6,396	0.08%
2020/08/11	6	287.42	3	291.00	289.50	3	6,451	0.05%
2020/08/10	9	288.50	1	298.00	287.00	8	6,384	0.13%
2020/08/07	25	302.18	47	303.55	294.00	-22	6,362	-0.35%
2020/08/06	4	314.88	1	316.00	316.00	3	6,177	0.05%
2020/08/05	1	299.50	1.2	302.25	303.50	-0.2	6,036	0.00%
2020/08/04	40.1	297.59	5	297.50	297.50	35.1	5,963	0.59%
2020/08/03	6.1	295.34	6	297.92	296.00	0.1	5,954	0.00%
2020/07/31	13	293.88	27	292.00	290.00	-14	6,052	-0.23%
2020/07/30	5	277.40	0	0.00	279.50	5	5,896	0.08%
2020/07/29	2	275.00	5	277.80	277.50	-3	5,945	-0.05%
2020/07/28	10	273.50	10	281.00	269.50	0	5,960	0.00%
2020/07/27	1	275.50	1	275.50	277.00	0	5,905	0.00%
2020/07/24	14	273.82	0	0.00	271.50	14	5,975	0.23%
2020/07/23	9	279.11	1	276.50	281.50	8	5,979	0.13%
2020/07/22	1	279.50	28	275.30	279.50	-27	5,973	-0.45%
2020/07/20	15	261.70	1	263.00	260.00	14	5,827	0.24%
2020/07/17	0	0.00	1	262.00	262.00	-1	5,858	-0.02%
2020/07/16	2	265.25	1	269.00	263.50	1	5,883	0.02%
2020/07/15	8	266.19	4	264.50	262.50	4	5,846	0.07%
2020/07/14	6	269.50	9	268.11	267.00	-3	5,852	-0.05%
2020/07/13	1	272.00	0	0.00	271.50	1	5,832	0.02%
2020/07/10	3	286.50	2	284.50	285.50	1	5,772	0.02%
2020/07/09	0	0.00	18	286.22	284.50	-18	5,709	-0.32%
2020/07/08	0	0.00	1	267.50	268.00	-1	5,546	-0.02%
2020/07/07	12	266.50	5	265.90	265.00	7	5,458	0.13%
2020/07/06	9	280.33	1	278.00	281.50	8	5,300	0.15%
2020/07/03	14	256.71	15	255.17	260.50	-1	5,177	-0.02%
2020/07/02	1	235.50	0	0.00	237.00	1	5,054	0.02%
2020/07/01	0	0.00	4	234.38	234.50	-4	5,085	-0.08%
2020/06/30	2	233.50	3	229.17	228.00	-1	5,055	-0.02%
2020/06/24	0	0.00	1	229.00	228.00	-1	5,051	-0.02%
2020/06/23	3	225.83	5	229.00	228.00	-2	5,081	-0.04%
2020/06/22	7	224.36	3	228.67	224.00	4	5,082	0.08%
2020/06/19	0	0.00	45.1	221.00	222.00	-45.1	5,083	-0.89%
2020/06/18	0	0.00	15	214.73	215.50	-15	5,053	-0.30%
2020/06/17	2	212.50	0	0.00	214.00	2	5,120	0.04%
2020/06/16	0	0.00	12	215.00	215.00	-12	5,293	-0.23%
2020/06/15	2	212.50	2	213.25	211.00	0	5,451	0.00%
2020/06/12	1	207.00	3	213.00	213.50	-2	5,499	-0.04%
2020/06/11	1	213.00	3	216.67	213.50	-2	5,568	-0.04%
2020/06/10	5	215.30	0	0.00	214.00	5	5,609	0.09%
2020/06/08	0	0.00	6	216.75	217.50	-6	5,802	-0.10%
2020/06/05	4	214.75	0	0.00	215.00	4	5,800	0.07%
2020/06/04	6	213.00	4	214.75	216.00	2	5,849	0.03%
2020/06/03	20	213.35	15	214.30	213.00	5	5,868	0.09%
2020/06/02	2	210.50	1	210.50	210.50	1	5,861	0.02%
2020/06/01	1	209.50	2	209.50	208.50	-1	5,875	-0.02%
2020/05/29	1	208.00	1	209.00	205.00	0	5,871	0.00%
2020/05/28	1	205.00	0	0.00	208.00	1	5,868	0.02%
2020/05/27	5	208.60	0	0.00	207.00	5	5,929	0.08%
2020/05/26	1	205.50	4	206.88	208.00	-3	6,004	-0.05%
2020/05/25	1	196.00	2	200.50	202.50	-1	5,987	-0.02%
2020/05/22	0	0.00	8	198.69	198.50	-8	5,999	-0.13%
2020/05/21	1	203.00	54	201.04	203.50	-53	6,010	-0.88%
2020/05/20	53	198.44	2	199.25	198.00	51	6,092	0.84%
2020/05/19	4	197.50	2	198.75	197.00	2	6,166	0.03%
2020/05/18	5	198.20	0	0.00	195.00	5	6,124	0.08%
2020/05/15	14	204.43	21	204.14	204.00	-7	6,014	-0.12%
2020/05/14	11	206.32	2	207.75	203.50	9	6,020	0.15%
2020/05/13	3	207.17	5	207.90	210.00	-2	5,997	-0.03%
2020/05/11	5	204.90	15	205.00	204.00	-10	6,018	-0.17%
2020/05/08	0.1	203.50	1	206.00	203.50	-0.9	6,061	-0.01%
2020/05/07	5	203.70	4	205.38	200.00	1	6,066	0.02%
2020/05/06	1	198.00	10	194.75	195.50	-9	5,926	-0.15%
2020/05/05	1	187.50	9	190.11	189.00	-8	5,838	-0.14%
2020/05/04	4	182.00	6	185.58	187.00	-2	5,822	-0.03%
2020/04/30	2	184.00	2	186.00	186.50	0	5,781	0.00%
2020/04/29	0	0.00	5	182.00	183.50	-5	5,798	-0.09%
2020/04/28	1	175.00	1	174.50	179.50	0	5,749	0.00%
2020/04/27	8	177.13	1	178.50	178.00	7	5,808	0.12%
2020/04/24	2	176.50	6	176.83	176.00	-4	5,740	-0.07%
2020/04/23	2	180.25	1	178.50	178.50	1	5,733	0.02%
2020/04/22	3	175.33	1	175.00	177.00	2	5,784	0.03%
2020/04/21	3	180.83	1	179.00	179.00	2	5,812	0.03%
2020/04/20	10	182.95	2	183.50	183.00	8	5,867	0.14%
2020/04/17	1	185.00	1	186.50	185.00	0	5,968	0.00%
2020/04/16	4	183.13	0	0.00	183.00	4	5,929	0.07%
2020/04/15	9	185.50	2	186.25	186.00	7	6,016	0.12%
2020/04/14	2	183.50	6	185.83	185.50	-4	6,067	-0.07%
2020/04/13	0	0.00	2	181.00	181.00	-2	6,147	-0.03%
2020/04/10	1	185.00	1	186.50	185.00	0	6,216	0.00%
2020/04/09	3	187.17	1	188.00	187.00	2	6,343	0.03%
2020/04/08	24	186.21	6	186.33	184.50	18	6,328	0.28%
2020/04/07	6	185.33	2	188.50	184.00	4	6,281	0.06%
2020/04/06	3	179.50	5	181.30	185.00	-2	6,250	-0.03%
2020/04/01	1	173.50	1	176.00	175.00	0	6,286	0.00%
2020/03/31	2	172.00	3	175.17	172.00	-1	6,274	-0.02%
2020/03/30	2	168.75	4	172.63	173.50	-2	6,254	-0.03%
2020/03/27	3	171.33	3	172.50	172.00	0	6,290	0.00%
2020/03/26	2	169.75	12	169.08	171.00	-10	6,346	-0.16%
2020/03/25	4	169.38	8	168.56	169.00	-4	6,703	-0.06%
2020/03/24	14	164.43	7	163.14	161.50	7	6,753	0.10%
2020/03/23	1	156.00	8	152.88	153.50	-7	6,743	-0.10%
2020/03/20	13	152.42	7	152.50	152.00	6	6,702	0.09%
2020/03/19	12	155.17	6	154.33	152.00	6	6,562	0.09%
2020/03/18	2	169.25	3	171.83	168.50	-1	6,536	-0.02%
2020/03/17	3	171.17	1	178.00	170.00	2	6,604	0.03%
2020/03/16	6	176.25	4	178.23	171.50	2	6,603	0.03%
2020/03/13	7	171.64	8	174.19	178.50	-1	6,591	-0.02%
2020/03/12	14	186.07	18	187.06	185.50	-4	6,549	-0.06%
2020/03/11	2	194.00	10	196.95	193.00	-8	6,481	-0.12%
2020/03/10	12	194.50	1	196.50	194.00	11	6,516	0.17%
2020/03/09	7	195.86	0	0.00	195.00	7	6,498	0.11%
2020/03/06	1	203.00	0	0.00	203.50	1	6,463	0.02%
2020/03/05	8	204.75	6	205.50	204.50	2	6,532	0.03%
2020/03/04	0	0.00	2	203.00	203.50	-2	6,523	-0.03%
2020/03/03	0	0.00	6.3	203.69	201.50	-6.3	6,594	-0.10%
2020/03/02	2.1	191.33	6	198.00	197.50	-3.9	6,653	-0.06%
2020/02/27	15	198.70	15.1	197.00	195.50	-0.1	6,706	0.00%
2020/02/26	1.1	200.36	0	0.00	203.50	1.1	6,836	0.02%
2020/02/25	2	202.00	11	203.41	203.50	-9	7,280	-0.12%
2020/02/24	4	201.50	3	202.33	203.50	1	7,318	0.01%
2020/02/21	13	203.58	11	203.41	205.00	2	7,373	0.03%
2020/02/20	12	208.38	4	208.38	208.50	8	7,271	0.11%
2020/02/19	17	212.91	0	0.00	213.00	17	7,189	0.24%
2020/02/18	6	212.33	0	0.00	212.00	6	7,246	0.08%
2020/02/17	5	217.50	5	217.90	216.50	0	7,247	0.00%
2020/02/14	14	217.86	5	218.70	219.50	9	7,331	0.12%
2020/02/13	23	220.96	1	221.00	220.50	22	7,327	0.30%
2020/02/12	2	220.00	5	220.50	220.50	-3	7,329	-0.04%
2020/02/11	0	0.00	7	215.14	216.50	-7	7,286	-0.10%
2020/02/10	21	209.83	10	209.95	208.50	11	7,482	0.15%
2020/02/07	8	215.06	17	215.26	214.00	-9	7,551	-0.12%
2020/02/06	2	214.75	1	218.00	218.50	1	7,667	0.01%
2020/02/05	8	215.13	0	0.00	212.00	8	7,839	0.10%
2020/02/04	0	0.00	3	217.00	218.00	-3	7,924	-0.04%
2020/02/03	6	209.67	2	214.50	213.00	4	7,968	0.05%
2020/01/31	8	216.38	1	219.50	218.00	7	7,991	0.09%
2020/01/30	12	217.63	8	218.44	214.50	4	8,059	0.05%
2020/01/20	0	0.00	4	230.00	230.50	-4	8,056	-0.05%
2020/01/17	3	229.17	6	229.50	228.50	-3	8,283	-0.04%
2020/01/16	4	224.38	4	228.00	230.00	0	8,525	0.00%
2020/01/15	5	227.40	2	229.00	227.50	3	8,850	0.03%
2020/01/14	1	230.50	2	233.50	232.00	-1	8,760	-0.01%
2020/01/13	4	230.13	35	232.30	232.50	-31	8,660	-0.36%
2020/01/10	3	225.33	1	228.50	227.50	2	8,590	0.02%
2020/01/09	3	226.83	12	227.13	227.50	-9	8,592	-0.10%
2020/01/08	4	220.50	9	221.50	220.50	-5	8,506	-0.06%
2020/01/07	3	216.50	20	217.05	218.00	-17	8,421	-0.20%
2020/01/06	12	210.54	0	0.00	211.00	12	8,327	0.14%
2020/01/03	23	215.96	1	216.50	215.50	22	8,285	0.27%
2020/01/02	1	221.50	0	0.00	222.50	1	8,241	0.01%
2019/12/31	5	220.50	0	0.00	219.00	5	8,229	0.06%
2019/12/30	5	223.80	0	0.00	222.00	5	8,345	0.06%
2019/12/27	3	227.67	4	226.00	227.00	-1	8,418	-0.01%
2019/12/26	5	220.50	0	0.00	221.00	5	8,396	0.06%
2019/12/25	0	0.00	13	218.65	219.00	-13	8,478	-0.15%
2019/12/24	0	0.00	1	218.00	216.00	-1	8,542	-0.01%
2019/12/23	6	212.50	16	215.50	216.00	-10	8,613	-0.12%
2019/12/20	52	212.58	16	214.47	212.50	36	8,530	0.42%
2019/12/19	12	223.63	37	224.11	225.50	-25	8,167	-0.31%
2019/12/18	10	231.25	3	230.83	229.00	7	8,064	0.09%
2019/12/17	1	235.00	0	0.00	238.00	1	8,016	0.01%
2019/12/16	0	0.00	6	235.25	235.00	-6	8,094	-0.07%
2019/12/13	9	232.72	4.4	233.32	229.00	4.6	8,081	0.06%
2019/12/12	8	229.69	10	230.90	230.50	-2	7,986	-0.03%
2019/12/11	3	226.17	3	229.00	230.00	0	7,925	0.00%
2019/12/10	9	225.28	2	226.50	227.50	7	7,895	0.09%
2019/12/09	5	225.40	12.2	224.52	225.50	-7.2	7,918	-0.09%
2019/12/06	30	223.17	4.2	222.43	220.00	25.8	7,926	0.33%
2019/12/05	3	221.33	4	221.38	221.50	-1	7,959	-0.01%
2019/12/03	1	219.50	0	0.00	219.50	1	8,081	0.01%
2019/12/02	6	220.33	15	219.27	220.50	-9	8,211	-0.11%
2019/11/29	3	223.00	4	223.00	223.50	-1	8,238	-0.01%
2019/11/28	6	226.50	4	231.00	223.50	2	8,490	0.02%
2019/11/27	3	226.50	3	226.50	227.00	0	8,658	0.00%
2019/11/26	13	226.62	4.2	227.10	225.50	8.8	8,872	0.10%
2019/11/25	11	231.45	2	233.25	227.00	9	8,839	0.10%
2019/11/22	4	227.50	18	228.00	237.50	-14	8,732	-0.16%
2019/11/21	2	214.25	1	213.50	216.00	1	8,336	0.01%
2019/11/20	6	217.58	2	220.50	218.00	4	8,395	0.05%
2019/11/19	0.1	218.50	12	217.25	219.00	-11.9	8,436	-0.14%
2019/11/18	0.1	214.50	1	214.50	214.50	-0.9	8,469	-0.01%
2019/11/15	4	212.38	5	211.50	212.50	-1	8,602	-0.01%
2019/11/14	1	217.00	5	216.00	216.50	-4	8,682	-0.05%
2019/11/13	3	216.67	5	220.00	216.00	-2	8,689	-0.02%
2019/11/12	9.3	214.71	4	213.13	216.00	5.3	8,610	0.06%
2019/11/11	2	208.50	2	210.50	208.50	0	8,608	0.00%
2019/11/08	5	213.80	7	215.14	212.00	-2	8,645	-0.02%
2019/11/07	10	217.95	9	219.21	215.00	1	8,609	0.01%
2019/11/06	8	213.94	19	213.00	214.50	-11	8,457	-0.13%
2019/11/05	7	215.57	10	216.50	219.00	-3	8,509	-0.04%
2019/11/04	18	206.97	9	209.50	209.00	9	8,435	0.11%
2019/11/01	3	201.17	7	200.43	202.00	-4	8,321	-0.05%
2019/10/31	14	198.54	2	197.50	196.00	12	8,247	0.15%
2019/10/30	3	195.67	6	193.42	196.50	-3	8,202	-0.04%
2019/10/29	9	192.56	4	194.13	192.50	5	8,153	0.06%
2019/10/28	8	196.88	5	198.00	195.50	3	8,093	0.04%
2019/10/25	6	200.08	4	197.75	196.00	2	7,976	0.03%
2019/10/24	5	204.80	10	206.25	208.00	-5	7,783	-0.06%
2019/10/23	9	195.39	59	194.87	204.50	-50	7,616	-0.66%
2019/10/22	0	0.00	5	187.80	188.00	-5	7,291	-0.07%
2019/10/21	1	186.50	0	0.00	186.50	1	7,455	0.01%
2019/10/18	3	188.17	10	188.65	187.50	-7	7,610	-0.09%
2019/10/17	2	187.75	5	186.90	188.00	-3	7,773	-0.04%
2019/10/16	7	184.50	5	184.80	183.50	2	7,984	0.03%
2019/10/15	5	183.70	0	0.00	183.00	5	8,179	0.06%
2019/10/14	5	185.50	2	186.00	185.50	3	8,392	0.04%
2019/10/09	5	183.50	0	0.00	181.00	5	8,577	0.06%
2019/10/08	9.2	185.65	5	187.00	187.00	4.2	8,728	0.05%
2019/10/07	1.3	189.80	2	192.75	188.50	-0.8	8,873	-0.01%
2019/10/04	9	189.11	3	191.33	191.00	6	8,924	0.07%
2019/10/03	1	184.00	6	188.08	190.00	-5	8,853	-0.06%
2019/10/02	4.4	186.05	3	186.17	187.00	1.4	8,806	0.02%
2019/10/01	0.1	185.00	4	183.13	184.50	-3.9	8,797	-0.04%
2019/09/27	8.1	178.57	1	178.00	178.00	7.1	8,791	0.08%
2019/09/26	12	184.42	9	184.39	182.00	3	8,861	0.03%
2019/09/25	0	0.00	8	185.13	186.00	-8	8,969	-0.09%
2019/09/24	6	185.25	0	0.00	184.50	6	9,037	0.07%
2019/09/23	2	184.00	1	183.50	184.00	1	9,050	0.01%
2019/09/20	2	185.00	1	187.00	185.00	1	9,078	0.01%
2019/09/19	10	188.25	2	190.00	189.00	8	9,051	0.09%
2019/09/18	3	188.50	1	188.00	186.50	2	8,947	0.02%
2019/09/17	0	0.00	1	185.50	186.50	-1	8,943	-0.01%
2019/09/16	2	183.00	1	186.00	185.50	1	8,984	0.01%
2019/09/12	0.1	187.50	0	0.00	187.50	0.1	9,027	0.00%
2019/09/11	0	0.00	4	187.13	188.00	-4	9,165	-0.04%
2019/09/10	3	184.67	0	0.00	184.00	3	9,149	0.03%
2019/09/09	8	188.06	5	186.50	187.00	3	9,104	0.03%
2019/09/06	0	0.00	4	191.13	189.50	-4	9,071	-0.04%
2019/09/04	5	186.80	20	186.45	186.00	-15	9,087	-0.17%
2019/09/03	2	190.50	5	190.20	188.50	-3	9,090	-0.03%
2019/09/02	15	190.93	53	191.47	193.00	-38	9,158	-0.41%
2019/08/30	12.2	186.03	17	188.03	186.00	-4.9	9,151	-0.05%
2019/08/29	7.1	178.89	27	180.74	181.00	-19.9	8,927	-0.22%
2019/08/28	14	172.64	16	173.28	174.50	-2	8,746	-0.02%
2019/08/27	3	171.17	3	172.50	170.50	0	8,712	0.00%
2019/08/26	14	169.82	2	171.25	169.00	12	8,721	0.14%
2019/08/23	3	173.67	7	174.79	174.00	-4	8,719	-0.05%
2019/08/22	2	173.00	3	176.33	172.50	-1	8,672	-0.01%
2019/08/21	2	172.25	17	171.68	171.50	-15	8,625	-0.17%
2019/08/20	5	174.10	6	174.25	174.50	-1	8,606	-0.01%
2019/08/19	2.2	173.23	13.4	171.73	173.00	-11.2	8,560	-0.13%
2019/08/16	1	163.50	6	164.83	165.00	-5	8,546	-0.06%
2019/08/15	5	161.60	0	0.00	162.50	5	8,671	0.06%
2019/08/14	3	164.00	0	0.00	163.50	3	8,845	0.03%
2019/08/13	7	161.79	4	161.63	161.00	3	8,901	0.03%
2019/08/12	0	0.00	1	166.00	166.00	-1	8,947	-0.01%
2019/08/08	1	161.50	5	165.70	165.00	-4	8,953	-0.04%
2019/08/07	5	163.30	5	164.80	163.50	0	8,903	0.00%
2019/08/06	9	154.22	5	157.10	157.00	4	8,777	0.05%
2019/08/05	3	160.33	10	158.20	157.00	-7	8,765	-0.08%
2019/08/02	3	163.67	4	164.25	164.50	-1	8,734	-0.01%
2019/08/01	7	166.29	1	168.00	168.00	6	8,738	0.07%
2019/07/31	4	166.38	0	0.00	166.00	4	8,810	0.05%
2019/07/30	5	168.50	9	168.50	167.00	-4	8,860	-0.05%
2019/07/29	2	171.00	1	171.00	171.00	1	8,840	0.01%
2019/07/26	2	170.00	5	172.00	171.00	-3	8,882	-0.03%
2019/07/25	5	169.80	3	173.50	172.50	2	8,846	0.02%
2019/07/24	12	172.42	15	172.00	171.50	-3	8,753	-0.03%
2019/07/23	12	174.17	22	172.93	174.00	-10	8,664	-0.12%
2019/07/22	0	0.00	15	173.10	174.50	-15	8,548	-0.18%
2019/07/19	4	169.50	15	168.77	172.00	-11	8,467	-0.13%
2019/07/18	39.4	163.93	20	164.45	163.00	19.4	8,291	0.23%
2019/07/17	36	171.31	1	171.50	171.00	35	8,060	0.43%
2019/07/16	9	180.11	4	181.25	178.00	5	7,826	0.06%
2019/07/15	35	176.20	9	178.67	180.00	26	7,624	0.34%
2019/07/12	18	175.61	8	174.06	173.50	10	7,482	0.13%
2019/07/11	6	182.92	8	182.75	183.00	-2	7,361	-0.03%
2019/07/10	2	176.00	2	174.75	175.00	0	7,157	0.00%
2019/07/09	7	173.43	0	0.00	172.00	7	7,129	0.10%
2019/07/08	6	173.83	1	173.00	172.50	5	7,125	0.07%
2019/07/05	10	174.25	1	177.00	176.00	9	7,098	0.13%
2019/07/04	7	175.50	5	177.00	175.50	2	7,094	0.03%
2019/07/03	12	177.96	5	178.00	175.50	7	7,060	0.10%
2019/07/02	6	187.92	3.2	185.07	185.00	2.8	6,959	0.04%
2019/07/01	1	190.00	14	190.00	190.00	-13	6,733	-0.19%
2019/06/28	8.2	172.94	7	170.86	173.00	1.2	6,638	0.02%
2019/06/27	2	169.00	35	170.20	169.50	-33	6,595	-0.50%
2019/06/26	1	167.00	1	167.00	167.00	0	6,590	0.00%
2019/06/25	1	169.00	0	0.00	168.00	1	6,567	0.02%
2019/06/24	0	0.00	9	170.94	171.00	-9	6,532	-0.14%
2019/06/20	0	0.00	1	169.00	170.00	-1	6,423	-0.02%
2019/06/19	35	170.91	4	167.63	171.00	31	6,341	0.49%
2019/06/18	0	0.00	1	163.00	161.00	-1	6,157	-0.02%
2019/06/17	0	0.00	10	162.50	162.50	-10	6,143	-0.16%
2019/06/14	1	164.00	4	164.00	164.00	-3	6,163	-0.05%
2019/06/13	10	161.85	44	163.39	163.00	-34	6,187	-0.55%
2019/06/12	5	164.40	12	164.83	165.50	-7	6,208	-0.11%
2019/06/11	62	160.11	5	158.50	160.50	57	6,097	0.93%
2019/06/10	7	157.21	18	157.42	159.50	-11	5,964	-0.18%
2019/06/06	23	154.30	4	154.13	149.50	19	5,840	0.33%
2019/06/05	2	164.50	3	165.33	166.00	-1	5,626	-0.02%
2019/06/04	5	164.30	1	165.50	162.00	4	5,611	0.07%
2019/06/03	7	163.14	6	164.33	164.00	1	5,555	0.02%
2019/05/31	3	168.00	0	0.00	167.50	3	5,547	0.05%
2019/05/30	3	163.00	0	0.00	163.00	3	5,429	0.06%
2019/05/29	1	160.00	1	163.00	164.00	0	5,374	0.00%
2019/05/28	10	164.00	0	0.00	162.00	10	5,328	0.19%
2019/05/27	0	0.00	1	164.00	163.50	-1	5,268	-0.02%
2019/05/24	9	164.89	3	166.33	165.00	6	5,269	0.11%
2019/05/23	15	166.57	4	167.88	167.00	11	5,178	0.21%
2019/05/22	4	178.88	2	178.50	178.00	2	5,078	0.04%
2019/05/21	28	170.20	1	173.50	173.50	27	4,960	0.54%
2019/05/20	7	180.36	1	180.00	180.00	6	4,779	0.13%
2019/05/17	3	185.50	0	0.00	187.50	3	4,750	0.06%
2019/05/16	12	195.17	0	0.00	195.00	12	4,829	0.25%
2019/05/15	2	200.00	1	199.00	200.50	1	4,841	0.02%
2019/05/13	3	202.67	0	0.00	200.00	3	4,775	0.06%
2019/05/10	1	211.00	0	0.00	211.00	1	4,720	0.02%
2019/05/09	0	0.00	23	220.59	217.50	-23	4,664	-0.49%
2019/05/08	26	216.15	11	218.41	217.00	15	4,657	0.32%
2019/05/07	6	207.83	2	211.25	221.50	4	4,571	0.09%
2019/05/06	6	203.58	0	0.00	203.50	6	4,498	0.13%
2019/05/03	1	199.50	1	206.00	207.00	0	4,588	0.00%
2019/04/26	0	0.00	1	205.50	199.00	-1	4,671	-0.02%
2019/04/25	6	202.33	13	204.31	204.50	-7	4,648	-0.15%
2019/04/24	0	0.00	7	197.86	198.00	-7	4,608	-0.15%
2019/04/19	0	0.00	2	200.00	199.50	-2	4,556	-0.04%
2019/04/18	0	0.00	5	200.00	198.50	-5	4,523	-0.11%
2019/04/16	12	194.96	10	195.00	195.00	2	4,458	0.04%
2019/04/15	3	195.83	4	196.13	196.00	-1	4,456	-0.02%
2019/04/12	12	197.79	3	199.67	201.00	9	4,424	0.20%
2019/04/11	5	201.00	2.1	201.13	200.00	2.9	4,447	0.06%
2019/04/10	1	192.50	2	196.75	197.50	-1	4,415	-0.02%
2019/04/09	1	192.50	1	195.00	196.50	0	4,354	0.00%
2019/04/08	3	192.67	3.1	193.16	193.00	-0.1	4,330	0.00%
2019/04/03	1	199.50	1	200.00	200.00	0	4,259	0.00%
2019/04/02	2	200.50	1	202.00	200.50	1	4,247	0.02%
2019/03/29	2	193.50	11	198.00	198.00	-9	4,173	-0.22%
2019/03/28	1	188.00	1	190.00	190.00	0	4,120	0.00%
2019/03/27	0	0.00	2	190.75	191.00	-2	4,149	-0.05%
2019/03/26	1	191.00	0	0.00	191.00	1	4,153	0.02%
2019/03/25	10	186.50	2	184.50	190.00	8	4,125	0.19%
2019/03/22	0	0.00	2	191.00	191.00	-2	4,112	-0.05%
2019/03/21	1	190.00	2	189.00	190.50	-1	4,078	-0.02%
2019/03/20	0	0.00	1	189.92	186.00	-1	4,077	-0.02%
2019/03/18	6	184.00	8	184.56	188.50	-2	3,989	-0.05%
2019/03/15	7	179.29	10	179.00	179.00	-3	3,934	-0.08%
2019/03/14	2	175.50	1	177.00	176.00	1	3,816	0.03%
2019/03/12	1	178.50	2	177.00	174.00	-1	3,846	-0.03%
2019/03/11	2	177.75	0	0.00	178.50	2	3,934	0.05%
2019/03/08	4	173.50	2	173.25	173.00	2	3,996	0.05%
2019/03/07	1	171.50	9	172.44	172.50	-8	4,047	-0.20%
2019/03/06	0	0.00	2	172.25	176.00	-2	4,063	-0.05%
2019/03/05	9	168.94	1.1	169.56	169.00	7.9	4,033	0.20%
2019/03/04	1	170.50	0	0.00	171.00	1	4,053	0.02%
2019/02/27	1	171.00	0	0.00	171.00	1	4,010	0.02%
2019/02/25	0	0.00	2	171.50	173.50	-2	3,955	-0.05%
2019/02/22	2	171.50	2	171.50	173.00	0	3,950	0.00%
2019/02/21	2	175.50	1	174.00	176.00	1	3,917	0.03%
2019/02/20	2	174.25	0	0.00	175.00	2	3,891	0.05%
2019/02/19	1	173.50	3	174.00	174.50	-2	3,907	-0.05%
2019/02/18	2	175.50	3	178.67	174.50	-1	3,894	-0.03%
2019/02/15	2	173.75	10	173.35	174.50	-8	3,804	-0.21%
2019/02/14	0	0.00	2	162.50	163.50	-2	3,618	-0.06%
2019/02/12	1	161.00	0	0.00	161.00	1	3,566	0.03%
2019/02/11	1	159.00	2	158.75	159.50	-1	3,605	-0.03%
2019/01/30	0	0.00	1	158.00	158.00	-1	3,630	-0.03%
2019/01/29	1	157.00	1	154.50	157.00	0	3,716	0.00%
2019/01/28	0	0.00	1	154.00	153.00	-1	3,698	-0.03%
2019/01/25	2	153.00	6	154.00	154.50	-4	3,735	-0.11%
2019/01/24	6	148.75	2	148.00	150.00	4	3,755	0.11%
2019/01/22	3	153.83	3	152.50	155.00	0	3,730	0.00%
2019/01/21	1	156.50	1	156.50	155.50	0	3,802	0.00%
2019/01/18	1	152.50	3	152.17	150.50	-2	3,791	-0.05%
2019/01/17	2	150.75	2	150.50	150.00	0	3,804	0.00%
2019/01/16	1	147.00	10	148.30	148.00	-9	3,837	-0.23%
2019/01/15	0	0.00	2	148.00	148.00	-2	3,818	-0.05%
2019/01/14	0	0.00	1	144.50	143.00	-1	3,823	-0.03%
2019/01/11	4	143.13	0	0.00	144.00	4	3,953	0.10%
2019/01/09	8	145.31	39	145.64	146.00	-31	4,044	-0.77%
2019/01/08	1	143.00	2	142.75	142.00	-1	4,006	-0.02%
2019/01/07	3	138.67	4	139.13	140.00	-1	3,988	-0.03%
2019/01/04	1	132.50	1	132.00	133.50	0	3,994	0.00%
2019/01/03	9	133.83	3	134.17	134.00	6	4,067	0.15%
2019/01/02	2	139.25	1	141.50	138.50	1	4,004	0.02%
2018/12/28	1	142.50	1	142.00	142.00	0	4,086	0.00%
2018/12/27	5	141.40	5	141.10	142.00	0	4,145	0.00%
2018/12/26	0	0.00	1	138.50	138.00	-1	4,154	-0.02%
2018/12/25	4	137.75	1	139.00	136.50	3	4,170	0.07%
2018/12/24	2	139.75	3	140.67	141.50	-1	4,188	-0.02%
2018/12/21	4	139.13	3	138.50	139.00	1	4,286	0.02%
2018/12/20	5	141.10	7	141.50	142.00	-2	4,272	-0.05%
2018/12/19	1	140.50	4	139.38	139.00	-3	4,235	-0.07%
2018/12/18	2	137.00	0	0.00	137.50	2	4,277	0.05%
2018/12/17	1	138.50	1	140.00	137.50	0	4,359	0.00%
2018/12/14	0	0.00	1	138.00	138.00	-1	4,387	-0.02%
2018/12/13	4	138.38	2	140.00	138.00	2	4,412	0.05%
2018/12/10	10	137.50	0	0.00	138.00	10	4,426	0.23%
2018/12/07	0	0.00	1	138.50	137.50	-1	4,454	-0.02%
2018/12/06	3	136.33	0	0.00	135.00	3	4,582	0.07%
2018/12/04	12	143.29	26	150.77	140.50	-14	4,575	-0.31%
2018/12/03	1	136.00	7	138.14	143.00	-6	4,547	-0.13%
2018/11/30	1	129.50	3	130.83	130.00	-2	4,588	-0.04%
2018/11/29	14	131.25	1	129.00	127.00	13	4,537	0.29%
2018/11/28	0	0.00	2	131.50	131.50	-2	4,467	-0.04%
2018/11/27	1	126.00	1	128.00	128.00	0	4,500	0.00%
2018/11/26	0	0.00	3	127.83	127.50	-3	4,500	-0.07%
2018/11/23	2	125.25	0	0.00	126.00	2	4,547	0.04%
2018/11/22	1	125.00	0	0.00	125.00	1	4,600	0.02%
2018/11/21	1	124.00	2	127.50	127.00	-1	4,624	-0.02%
2018/11/16	17	126.32	2	127.50	129.00	15	4,602	0.33%
2018/11/15	1	128.00	0	0.00	129.00	1	4,548	0.02%
2018/11/14	0	0.00	1	131.00	131.00	-1	4,586	-0.02%
2018/11/13	1	127.50	0	0.00	130.00	1	4,618	0.02%
2018/11/12	1	129.50	0	0.00	130.00	1	4,625	0.02%
2018/11/09	1	127.50	1	131.00	133.50	0	4,673	0.00%
2018/11/08	2	130.50	0	0.00	130.00	2	4,681	0.04%
2018/11/07	0	0.00	1	134.50	133.00	-1	4,699	-0.02%
2018/11/06	3	133.83	0	0.00	133.00	3	4,703	0.06%
2018/11/05	0	0.00	3	139.00	138.50	-3	4,703	-0.06%
2018/11/02	1	137.00	0	0.00	138.50	1	4,763	0.02%
2018/10/31	1	134.50	2	137.75	136.50	-1	4,860	-0.02%
2018/10/30	0	0.00	4	132.50	135.00	-4	4,816	-0.08%
2018/10/29	5	128.90	2	131.75	126.50	3	4,747	0.06%
2018/10/26	1	133.00	1	135.00	133.00	0	4,656	0.00%
2018/10/25	4	134.00	3	136.00	133.00	1	4,619	0.02%
2018/10/24	0	0.00	3	137.67	137.50	-3	4,550	-0.07%
2018/10/23	3	135.00	0	0.00	135.00	3	4,494	0.07%
2018/10/22	1	135.00	1	139.00	139.50	0	4,501	0.00%
2018/10/19	1	138.00	4	137.13	139.50	-3	4,467	-0.07%
2018/10/18	1	133.00	4	138.00	134.50	-3	4,342	-0.07%
2018/10/17	0	0.00	9	132.50	132.00	-9	4,261	-0.21%
2018/10/16	1	126.50	1	129.00	127.00	0	4,233	0.00%
2018/10/15	6	126.33	4	128.50	129.00	2	4,219	0.05%
2018/10/12	0	0.00	5	127.60	127.00	-5	4,211	-0.12%
2018/10/11	10	125.90	2	124.50	123.50	8	4,213	0.19%
2018/10/09	0	0.00	4	135.75	137.00	-4	4,134	-0.10%
2018/10/08	4	135.50	8	132.63	133.00	-4	4,119	-0.10%
2018/10/05	1	142.00	0	0.00	143.00	1	4,043	0.02%
2018/10/04	2	142.00	2	144.25	146.00	0	4,007	0.00%
2018/10/03	1	144.50	0	0.00	142.50	1	3,975	0.03%
2018/10/02	11	145.64	0	0.00	144.00	11	3,976	0.28%
2018/10/01	4	147.50	0	0.00	147.50	4	3,960	0.10%
2018/09/28	0	0.00	9	150.56	151.00	-9	3,948	-0.23%
2018/09/27	0	0.00	2.2	147.77	148.00	-2.2	3,901	-0.06%
2018/09/26	4	146.63	0	0.00	146.00	4	3,892	0.10%
2018/09/25	11	146.77	2	148.50	147.00	9	3,883	0.23%
2018/09/21	1	152.50	8	151.19	153.50	-7	3,834	-0.18%
2018/09/20	4	147.00	0	0.00	147.50	4	3,765	0.11%
2018/09/19	3	148.50	0	0.00	149.00	3	3,766	0.08%
2018/09/18	0	0.00	6	150.33	148.50	-6	3,743	-0.16%
2018/09/17	2	148.00	0	0.00	147.50	2	3,712	0.05%
2018/09/14	3	149.00	5	150.70	150.00	-2	3,720	-0.05%
2018/09/13	0	0.00	4	148.50	150.00	-4	3,719	-0.11%
2018/09/12	12	148.08	1	148.00	146.00	11	3,674	0.30%
2018/09/11	1	157.50	3	158.50	158.50	-2	3,555	-0.06%
2018/09/07	6	157.17	9	158.44	154.50	-3	3,671	-0.08%
2018/09/06	2	154.50	10	151.25	153.50	-8	3,662	-0.22%
2018/09/05	2	147.25	1	149.00	147.00	1	3,513	0.03%
2018/09/04	3	145.33	0	0.00	145.00	3	3,489	0.09%
2018/09/03	3	147.50	0	0.00	147.00	3	3,492	0.09%
2018/08/31	1	150.00	0	0.00	150.50	1	3,446	0.03%
2018/08/30	4	150.13	1	148.00	151.50	3	3,506	0.09%
2018/08/28	0	0.00	2	154.00	155.00	-2	3,447	-0.06%
2018/08/27	0	0.00	3	151.00	151.00	-3	3,404	-0.09%
2018/08/24	8	148.13	4	146.25	147.00	4	3,415	0.12%
2018/08/23	4	149.63	3	152.00	152.00	1	3,429	0.03%
2018/08/22	1	150.00	1	151.00	151.50	0	3,426	0.00%
2018/08/21	5	154.00	9	152.44	152.00	-4	3,396	-0.12%
2018/08/20	2	148.00	2	149.00	150.00	0	3,336	0.00%
2018/08/16	0	0.00	2	146.50	149.00	-2	3,296	-0.06%
2018/08/15	12	151.08	3	150.00	150.00	9	3,262	0.28%
2018/08/14	6	153.75	4	156.13	155.00	2	3,210	0.06%
2018/08/13	1	155.50	0	0.00	155.00	1	3,127	0.03%
2018/08/10	8	158.06	24	158.83	159.00	-16	3,063	-0.52%
2018/08/09	5	154.00	6	154.50	154.50	-1	2,963	-0.03%
2018/08/08	0	0.00	9	150.17	152.00	-9	2,865	-0.31%
2018/08/07	7	141.79	0	0.00	142.00	7	2,678	0.26%
2018/08/06	6	143.42	7	146.29	145.00	-1	2,662	-0.04%
2018/08/03	2	142.50	1	144.50	143.00	1	2,683	0.04%
2018/08/02	11	142.09	2	142.00	143.00	9	2,725	0.33%
2018/08/01	6	145.25	0	0.00	143.50	6	2,812	0.21%
2018/07/31	7	145.14	7	147.14	148.00	0	2,811	0.00%
2018/07/30	2	144.50	2	146.50	146.50	0	2,825	0.00%
2018/07/27	0	0.00	2	146.25	146.50	-2	2,834	-0.07%
2018/07/26	1	144.00	2	145.50	144.50	-1	2,811	-0.04%
2018/07/25	0	0.00	3	145.00	143.00	-3	2,796	-0.11%
2018/07/24	0	0.00	5	143.00	143.50	-5	2,799	-0.18%
2018/07/20	0	0.00	1	143.00	143.00	-1	2,799	-0.04%
2018/07/19	2	144.00	7	144.57	144.50	-5	2,787	-0.18%
2018/07/18	0	0.00	5	140.50	144.00	-5	2,776	-0.18%
2018/07/16	1	132.50	2	134.25	136.50	-1	2,725	-0.04%
2018/07/12	1	133.50	0	0.00	135.00	1	2,762	0.04%
2018/07/10	3	138.33	1	139.03	140.00	2	2,738	0.07%
2018/07/06	2	135.50	0	0.00	137.00	2	2,716	0.07%
2018/06/29	2	136.50	0	0.00	137.50	2	2,736	0.07%
2018/06/28	2	133.50	2	133.00	133.00	0	2,705	0.00%
2018/06/26	0	0.00	1	139.00	139.50	-1	2,702	-0.04%
2018/06/22	1	137.50	0	0.00	136.50	1	2,729	0.04%
2018/06/20	0	0.00	2	138.50	140.50	-2	2,727	-0.07%
2018/06/19	4	136.50	3	142.17	141.50	1	2,798	0.04%
2018/06/14	16	150.63	4	147.50	145.00	12	2,643	0.45%
2018/06/13	0	0.00	1	145.50	146.00	-1	2,519	-0.04%
2018/06/12	6	141.75	0	0.00	143.50	6	2,577	0.23%
2018/06/07	1	148.50	2	147.00	147.00	-1	2,671	-0.04%
2018/06/06	0	0.00	8	141.13	142.00	-8	2,587	-0.31%
2018/05/31	1	133.50	0	0.00	135.50	1	2,658	0.04%
2018/05/25	0	0.00	2	138.50	137.00	-2	2,707	-0.07%
2018/05/23	0	0.00	1	138.00	136.50	-1	2,829	-0.04%
2018/05/14	0	0.00	2	136.50	137.00	-2	3,256	-0.06%
2018/05/09	2	132.50	7	129.93	133.50	-5	3,715	-0.13%
2018/05/08	0	0.00	1	121.00	122.00	-1	3,738	-0.03%
2018/05/04	1	123.00	0	0.00	125.00	1	3,779	0.03%
2018/04/30	2	124.00	0	0.00	125.00	2	3,885	0.05%
2018/04/20	1	128.00	2	127.50	127.00	-1	4,450	-0.02%
2018/04/19	1	128.00	0	0.00	128.00	1	4,526	0.02%
2018/04/18	1	125.00	0	0.00	125.50	1	4,468	0.02%
2018/04/16	1	126.50	0	0.00	126.00	1	4,443	0.02%
2018/04/13	1	128.00	1	129.50	129.00	0	4,424	0.00%
2018/04/12	2	128.50	0	0.00	128.50	2	4,432	0.05%
2018/04/11	4	129.00	2	129.00	129.00	2	4,447	0.04%
2018/04/10	1	130.50	0	0.00	130.50	1	4,434	0.02%
2018/04/03	0	0.00	3	130.00	128.50	-3	4,376	-0.07%
2018/03/30	0	0.00	1	130.52	132.00	-1	4,361	-0.02%
2018/03/29	0	0.00	1	133.50	132.00	-1	4,350	-0.02%
2018/03/27	10	137.00	10	135.00	135.50	0	4,255	0.00%
2018/03/26	2	133.50	1	135.00	135.00	1	4,247	0.02%
2018/03/23	1	133.00	3	133.50	133.00	-2	4,234	-0.05%
2018/03/22	5	139.20	2	138.00	136.50	3	4,206	0.07%
2018/03/21	5	135.50	0	0.00	134.00	5	4,093	0.12%
2018/03/19	1	138.49	0	0.00	138.00	1	4,056	0.02%
2018/03/16	0	0.00	15	140.43	139.50	-15	4,042	-0.37%
2018/03/15	0	0.00	3	137.50	138.00	-3	3,958	-0.08%
2018/03/14	2	138.25	4	137.38	138.50	-2	3,920	-0.05%
2018/03/13	0	0.00	1	134.00	135.00	-1	3,844	-0.03%
2018/03/12	0	131.00	4	131.25	131.50	-4	3,796	-0.11%
2018/03/09	0	0.00	2	130.50	131.00	-2	3,800	-0.05%
2018/03/08	1	132.50	3	131.16	130.00	-2	3,808	-0.05%
2018/03/06	0	0.00	1	129.50	129.50	-1	3,725	-0.03%
2018/03/02	0	0.00	1	128.00	128.50	-1	3,629	-0.03%
2018/03/01	0	0.00	3	128.00	128.00	-3	3,608	-0.08%
2018/02/27	1	127.50	10	127.50	126.50	-9	3,574	-0.25%
2018/02/26	1	128.50	4	129.00	129.00	-3	3,518	-0.09%
2018/02/23	0	0.00	1	127.50	127.50	-1	3,511	-0.03%
2018/02/22	3	126.67	8	127.50	126.00	-5	3,499	-0.14%
2018/02/21	4	125.25	10	124.60	125.50	-6	3,441	-0.17%
2018/02/12	2	121.50	2	121.50	121.00	0	3,403	0.00%
2018/02/09	1	119.00	0	0.00	121.00	1	3,385	0.03%
2018/02/07	4	122.50	3	122.17	121.50	1	3,289	0.03%
2018/02/06	0	0.00	9	122.78	124.50	-9	3,121	-0.29%
2018/02/05	10	129.40	1	126.00	131.00	9	2,986	0.30%
2018/02/02	14	127.47	10	128.30	130.50	4	2,839	0.14%
2018/02/01	3	121.33	1	124.00	122.50	2	2,601	0.08%
2018/01/31	4	122.00	4	124.88	122.50	0	2,555	0.00%
2018/01/30	7	122.43	0	0.00	122.00	7	2,420	0.29%
2018/01/26	1	121.50	3	124.83	125.50	-2	2,320	-0.09%
2018/01/25	5	123.10	1	123.00	123.00	4	2,243	0.18%
2018/01/24	3	123.83	1	125.50	124.50	2	2,211	0.09%
2018/01/23	1	123.00	4	123.63	125.00	-3	2,172	-0.14%
2018/01/22	0	0.00	10	122.60	125.00	-10	2,134	-0.47%
2018/01/19	12	123.88	1	123.50	123.50	11	2,076	0.53%
2018/01/18	3	127.33	24	127.63	128.00	-21	1,964	-1.07%
2018/01/17	28	127.77	0	0.00	126.50	28	1,851	1.51%
2018/01/16	14	127.54	2	128.50	126.00	12	1,780	0.67%
2018/01/15	0	0.00	7	120.50	120.50	-7	1,547	-0.45%
2018/01/12	0	0.00	1	116.50	116.50	-1	1,451	-0.07%
2018/01/09	1	115.00	0	0.00	115.50	1	1,450	0.07%
2018/01/05	0	0.00	2	118.50	117.50	-2	1,443	-0.14%
2018/01/04	0	0.00	1.5	116.00	116.50	-1.5	1,419	-0.10%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－2024/04/01

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-內湖民權券商分點個股進出
元大-內湖民權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-內湖民權 券商分點個股進出 元大-內湖民權 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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析