聯詠 (3034)-富邦-敦南券商分點個股進出

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
579
漲跌
▼4
漲幅
-0.69%
成交量
5,066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－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	7.4	581.02	3	580.00	579.00	4.4	6,020	0.07%
2024/05/14	7.6	582.29	2	583.00	583.00	5.6	6,056	0.09%
2024/05/13	6.8	584.14	3.5	583.89	587.00	3.2	6,074	0.05%
2024/05/10	5	590.00	1	596.00	588.00	4	6,008	0.07%
2024/05/09	8	594.67	4	595.75	592.00	4	5,943	0.07%
2024/05/08	39.9	599.52	37	602.95	605.00	2.9	5,888	0.05%
2024/05/07	3	638.00	1	644.58	640.00	2	5,759	0.03%
2024/05/06	8.1	637.57	9.1	636.64	635.00	-1	5,729	-0.02%
2024/05/03	2	630.00	14.2	632.04	634.00	-12.2	5,730	-0.21%
2024/05/02	4	618.25	6	620.33	616.00	-2	5,686	-0.04%
2024/04/30	4	619.50	4	621.75	618.00	0	5,640	0.00%
2024/04/29	3	624.00	17.2	620.43	625.00	-14.2	5,641	-0.25%
2024/04/26	4	601.50	6	606.50	603.00	-2	5,594	-0.04%
2024/04/25	2	598.00	1	602.00	597.00	1	5,590	0.02%
2024/04/24	3.1	591.70	5	599.20	601.00	-1.9	5,585	-0.03%
2024/04/23	3.1	578.13	1.2	579.17	583.00	1.9	5,663	0.03%
2024/04/22	2.2	585.51	2.1	587.63	574.00	0.1	5,682	0.00%
2024/04/19	13.4	596.31	6.2	595.44	588.00	7.3	5,753	0.13%
2024/04/18	4	617.00	2	621.00	615.00	2	5,712	0.03%
2024/04/17	1.2	608.61	6	619.00	621.00	-4.9	5,682	-0.09%
2024/04/16	10.2	607.04	10.1	609.58	602.00	0.1	5,653	0.00%
2024/04/15	9	619.66	9.1	621.98	618.00	0	5,615	0.00%
2024/04/12	5.1	627.76	15.6	628.55	630.00	-10.6	5,612	-0.19%
2024/04/11	5	602.00	11	612.18	615.00	-6	5,546	-0.11%
2024/04/10	4	606.75	6.3	604.12	606.00	-2.3	5,528	-0.04%
2024/04/09	1	593.00	4.1	593.53	596.00	-3.1	5,510	-0.06%
2024/04/08	0.1	593.83	0	0.00	591.00	0.1	5,484	0.00%
2024/04/03	1	593.00	0	0.00	596.00	1	5,469	0.02%
2024/04/02	1	592.00	2	594.00	594.00	-1	5,465	-0.02%
2024/04/01	8.1	595.34	2	589.00	589.00	6.1	5,470	0.11%
2024/03/29	2	596.00	12.9	604.81	604.00	-10.9	5,439	-0.20%
2024/03/28	1	589.00	1	591.96	589.00	0	5,347	0.00%
2024/03/27	1	582.99	5.2	588.23	591.00	-4.2	5,350	-0.08%
2024/03/26	11.4	582.32	3	580.33	583.00	8.4	5,435	0.15%
2024/03/25	4.2	590.04	4	587.00	589.00	0.2	5,432	0.00%
2024/03/22	7.1	592.83	8	589.50	594.00	-0.9	5,462	-0.02%
2024/03/21	8	596.63	3.1	599.61	596.00	4.9	5,462	0.09%
2024/03/20	11	606.37	12.1	610.99	595.00	-1.1	5,459	-0.02%
2024/03/19	15	595.73	10	598.20	596.00	5	5,427	0.09%
2024/03/18	11	597.81	18.8	600.78	605.00	-7.8	5,375	-0.14%
2024/03/15	7.5	573.75	10	574.30	570.00	-2.5	5,260	-0.05%
2024/03/14	7.6	574.01	4	576.50	576.00	3.6	5,232	0.07%
2024/03/13	9.4	586.67	6	589.83	584.00	3.4	5,167	0.07%
2024/03/12	3.2	585.24	4	588.51	594.00	-0.8	5,090	-0.02%
2024/03/11	9.7	583.17	4	585.25	582.00	5.7	5,075	0.11%
2024/03/08	23.1	611.14	17.2	612.69	592.00	5.8	5,034	0.12%
2024/03/07	9.2	593.17	7.1	594.17	598.00	2.1	4,848	0.04%
2024/03/06	7.3	587.40	3	589.68	594.00	4.3	4,762	0.09%
2024/03/05	4.2	589.08	3	592.00	593.00	1.2	4,723	0.03%
2024/03/04	5.4	594.18	1	595.01	592.00	4.3	4,737	0.09%
2024/03/01	7.3	608.54	8.5	610.02	599.00	-1.2	4,684	-0.03%
2024/02/29	6.1	598.40	5.2	602.12	601.00	0.8	4,678	0.02%
2024/02/27	16.1	598.86	16.8	599.40	605.00	-0.7	4,587	-0.02%
2024/02/26	3	582.66	4.1	585.51	584.00	-1.1	4,417	-0.02%
2024/02/23	9.4	586.78	9.1	590.01	580.00	0.3	4,406	0.01%
2024/02/22	9	572.79	9.2	576.30	584.00	-0.1	4,351	0.00%
2024/02/21	13.2	569.88	10.2	572.86	569.00	3	4,296	0.07%
2024/02/20	18.1	593.42	39.2	594.37	587.00	-21.1	4,234	-0.50%
2024/02/19	5	540.40	26.5	539.18	550.00	-21.5	4,004	-0.54%
2024/02/16	1	512.00	4	512.25	514.00	-3	3,854	-0.08%
2024/02/15	6	503.82	5	502.24	506.00	1	3,843	0.03%
2024/02/05	2.9	500.88	1	502.00	506.00	1.9	3,779	0.05%
2024/02/02	1.2	514.09	1	514.99	515.00	0.2	3,707	0.00%
2024/02/01	1	515.00	3	514.00	515.00	-2	3,753	-0.05%
2024/01/31	1.1	508.82	1	511.00	511.00	0.1	3,915	0.00%
2024/01/30	7.1	511.03	2	511.50	508.00	5.1	3,942	0.13%
2024/01/29	1	518.99	2	518.50	520.00	-1	3,997	-0.02%
2024/01/26	5.1	517.20	2.2	518.18	520.00	2.9	4,039	0.07%
2024/01/25	0	525.00	2.5	526.60	528.00	-2.5	4,121	-0.06%
2024/01/24	0	0.00	1	524.00	526.00	-1	4,273	-0.02%
2024/01/23	1	519.00	2	521.00	523.00	-1	4,352	-0.02%
2024/01/22	1.1	515.08	2	516.00	518.00	-0.9	4,469	-0.02%
2024/01/19	3	511.33	3.1	515.55	515.00	-0.1	4,453	0.00%
2024/01/18	3.2	507.51	2	510.00	513.00	1.2	4,453	0.03%
2024/01/17	10.5	511.52	1.1	516.59	511.00	9.4	4,449	0.21%
2024/01/16	2.4	531.32	4.2	531.93	533.00	-1.8	4,326	-0.04%
2024/01/15	4.6	529.44	18.1	531.70	534.00	-13.5	4,300	-0.31%
2024/01/12	0	0.00	4.1	505.59	510.00	-4.1	4,195	-0.10%
2024/01/11	0	502.00	0	0.00	502.00	0	4,163	0.00%
2024/01/10	1.1	496.61	0.1	499.91	502.00	1	4,206	0.02%
2024/01/09	1	502.00	1	502.00	500.00	0	4,215	0.00%
2024/01/08	2	498.99	4	500.00	500.00	-2	4,202	-0.05%
2024/01/05	2	490.75	23	489.59	490.00	-21	4,174	-0.50%
2024/01/04	4.2	498.14	11	493.50	495.00	-6.8	4,149	-0.16%
2024/01/03	6.1	502.74	1	506.00	499.50	5.1	4,169	0.12%
2024/01/02	4	510.03	2	508.50	510.00	2	4,174	0.05%
2023/12/29	1	515.97	4	510.50	517.00	-3	4,184	-0.07%
2023/12/28	2	508.05	1	510.00	510.00	1	4,190	0.03%
2023/12/27	3	510.33	5.1	512.37	511.00	-2.1	4,209	-0.05%
2023/12/26	0	0.00	1.1	507.00	510.00	-1.1	4,208	-0.03%
2023/12/25	2.1	505.41	1	503.00	504.00	1.1	4,266	0.02%
2023/12/22	12	502.46	9	503.39	506.00	3	4,297	0.07%
2023/12/21	14.4	497.39	3	497.83	494.50	11.4	4,277	0.27%
2023/12/20	3.1	511.99	5	512.40	514.00	-2	4,182	-0.05%
2023/12/19	8.6	511.70	1	516.00	510.00	7.6	4,139	0.18%
2023/12/18	20.1	515.41	1.1	516.22	519.00	19	4,103	0.46%
2023/12/15	3.1	516.65	3.5	517.29	515.00	-0.4	4,107	-0.01%
2023/12/14	3.1	512.38	4	514.75	516.00	-0.9	4,117	-0.02%
2023/12/13	3	513.33	5	515.59	517.00	-2	4,121	-0.05%
2023/12/12	3	512.67	4.1	514.93	514.00	-1.1	4,211	-0.03%
2023/12/11	2	505.00	1	509.00	510.00	1	4,255	0.02%
2023/12/08	1	511.00	0	0.00	508.00	1	4,290	0.02%
2023/12/07	3	506.67	2.1	509.93	509.00	0.9	4,317	0.02%
2023/12/06	1	504.00	3	507.67	511.00	-2	4,337	-0.05%
2023/12/05	5	504.01	2.6	504.31	503.00	2.4	4,352	0.06%
2023/12/04	2	508.50	3.2	511.31	514.00	-1.2	4,355	-0.03%
2023/12/01	4.1	509.51	4.1	511.00	510.00	0	4,355	0.00%
2023/11/30	4.1	510.27	2.3	510.50	511.00	1.9	4,405	0.04%
2023/11/29	2.1	508.14	5.1	510.03	512.00	-3	4,390	-0.07%
2023/11/28	4.1	501.73	1	501.97	502.00	3	4,341	0.07%
2023/11/27	13	510.85	19.1	512.10	503.00	-6	4,321	-0.14%
2023/11/24	1.1	499.46	2	500.00	500.00	-1	4,229	-0.02%
2023/11/23	1.2	496.62	2.1	499.20	496.00	-0.8	4,216	-0.02%
2023/11/22	3.1	492.73	3.4	497.57	499.00	-0.3	4,209	-0.01%
2023/11/21	1	492.00	2.1	495.23	492.50	-1.1	4,203	-0.03%
2023/11/20	3.1	495.06	3	499.57	491.50	0.1	4,188	0.00%
2023/11/17	1	486.58	4.1	491.59	495.00	-3.1	4,146	-0.07%
2023/11/16	6.1	487.02	1.1	482.30	485.00	5	4,126	0.12%
2023/11/15	1.2	492.37	6.4	495.06	491.50	-5.2	4,129	-0.13%
2023/11/14	2	488.00	4.4	490.66	489.00	-2.4	4,123	-0.06%
2023/11/13	2.2	487.13	10.3	487.73	487.50	-8.1	4,126	-0.20%
2023/11/10	2.1	480.31	3	481.00	481.50	-0.9	4,149	-0.02%
2023/11/09	4.1	483.12	5.4	483.28	483.00	-1.2	4,136	-0.03%
2023/11/08	27.7	473.36	18.1	476.23	477.50	9.6	4,101	0.24%
2023/11/07	2.3	496.72	2.6	498.71	499.00	-0.3	3,946	-0.01%
2023/11/06	53.1	491.30	59	495.13	496.00	-6	3,928	-0.15%
2023/11/03	10.6	481.41	7.1	481.33	478.00	3.4	3,984	0.09%
2023/11/02	4.5	479.61	7.6	477.19	485.00	-3.1	3,998	-0.08%
2023/11/01	2.1	462.12	10.2	466.75	470.00	-8.1	3,903	-0.21%
2023/10/31	7	453.79	9	454.56	454.50	-2	3,765	-0.05%
2023/10/30	14.2	448.95	18.4	449.22	452.00	-4.2	3,723	-0.11%
2023/10/27	2	431.75	1.1	431.86	432.00	0.9	3,656	0.02%
2023/10/26	3	429.83	3	431.67	429.50	0	3,737	0.00%
2023/10/25	2	436.50	4.7	436.49	435.50	-2.7	3,729	-0.07%
2023/10/24	2.3	430.12	2	431.25	429.50	0.3	3,730	0.01%
2023/10/23	6.3	434.13	3	439.00	430.50	3.3	3,741	0.09%
2023/10/20	4	435.50	4	438.75	440.00	0	3,732	0.00%
2023/10/19	3	435.15	4	437.59	438.50	-1	3,726	-0.03%
2023/10/18	1	430.50	2.3	435.72	436.00	-1.3	3,727	-0.03%
2023/10/17	2	432.98	3.1	434.93	430.00	-1	3,696	-0.03%
2023/10/16	2	430.00	1	431.50	431.50	1	3,725	0.03%
2023/10/13	0	0.00	1.1	437.00	436.50	-1.1	3,751	-0.03%
2023/10/12	2.2	434.76	0	432.00	432.00	2.2	3,779	0.06%
2023/10/11	1	437.49	3	437.67	437.00	-2	3,800	-0.05%
2023/10/06	5	434.20	2	433.00	431.50	3	3,805	0.08%
2023/10/05	3	438.67	4.1	439.37	440.50	-1.1	3,818	-0.03%
2023/10/04	1	425.50	1	428.00	431.50	0	3,940	0.00%
2023/10/03	2	433.26	4	436.25	431.00	-2	4,018	-0.05%
2023/10/02	3.1	424.55	2	425.25	428.00	1.1	4,057	0.03%
2023/09/28	7.1	422.66	1.1	424.00	423.00	6	4,132	0.15%
2023/09/27	1.2	427.22	1.3	426.52	429.50	-0.1	4,124	0.00%
2023/09/26	5	431.92	1	427.00	427.00	4	4,171	0.10%
2023/09/25	2	436.75	3	439.67	440.00	-1	4,230	-0.02%
2023/09/22	2.1	434.02	1	435.00	437.50	1.1	4,408	0.02%
2023/09/21	12	428.38	21	432.76	433.00	-9	4,432	-0.20%
2023/09/20	6	435.67	3	434.33	431.50	3	4,435	0.07%
2023/09/19	18	442.50	10.4	440.86	445.50	7.6	4,420	0.17%
2023/09/18	7	452.86	4.4	451.25	447.50	2.6	4,366	0.06%
2023/09/15	0.1	460.50	6.9	461.62	464.00	-6.8	4,354	-0.16%
2023/09/14	1	449.44	6.6	447.78	449.50	-5.6	4,251	-0.13%
2023/09/13	0	0.00	2.1	436.02	438.50	-2.1	4,220	-0.05%
2023/09/12	4	426.76	17.2	432.31	434.00	-13.2	4,251	-0.31%
2023/09/11	6	430.17	4.2	429.73	428.50	1.8	4,290	0.04%
2023/09/08	4.2	422.26	2.4	426.11	427.50	1.8	4,306	0.04%
2023/09/07	3	425.83	9	428.28	427.00	-6	4,318	-0.14%
2023/09/06	0.4	423.00	2.1	425.62	425.00	-1.7	4,323	-0.04%
2023/09/05	34	417.29	26.6	416.58	422.00	7.5	4,359	0.17%
2023/09/04	0.1	407.50	0	0.00	410.50	0.1	4,345	0.00%
2023/09/01	2	401.00	2	402.25	403.00	0	4,384	0.00%
2023/08/31	1.1	399.77	5.6	401.74	399.50	-4.5	4,409	-0.10%
2023/08/30	1.1	396.10	3	397.67	397.00	-1.9	4,432	-0.04%
2023/08/29	2	395.25	2	396.25	395.50	0	4,477	0.00%
2023/08/28	1.4	395.57	4.1	395.34	393.50	-2.7	4,499	-0.06%
2023/08/25	1.6	391.06	3.2	392.56	392.50	-1.6	4,561	-0.03%
2023/08/24	2.7	389.46	4.2	390.52	390.00	-1.5	4,589	-0.03%
2023/08/23	2	383.25	3	384.33	385.00	-1	4,611	-0.02%
2023/08/22	4.1	382.57	6	384.67	382.50	-1.9	4,647	-0.04%
2023/08/21	4	381.27	7.1	381.53	381.50	-3	4,705	-0.06%
2023/08/18	1.1	387.25	2	389.00	386.00	-0.9	4,698	-0.02%
2023/08/17	2.2	384.84	1	386.50	388.50	1.2	4,666	0.03%
2023/08/16	4	387.25	2	389.25	389.50	2	4,668	0.04%
2023/08/15	2.3	391.78	1.1	390.23	390.00	1.2	4,641	0.02%
2023/08/14	9.3	389.25	1.1	390.50	390.50	8.2	4,662	0.18%
2023/08/11	2.3	393.20	3	395.83	395.00	-0.7	4,734	-0.01%
2023/08/10	3.7	394.25	2	397.75	393.50	1.7	4,734	0.03%
2023/08/09	16.1	398.85	4	400.75	397.00	12.1	4,776	0.25%
2023/08/08	9.1	419.77	2	417.25	417.50	7.1	4,665	0.15%
2023/08/07	2.1	424.95	12	426.71	427.50	-10	4,666	-0.21%
2023/08/04	3.1	427.39	1	428.50	425.00	2.1	4,827	0.04%
2023/08/02	3.1	432.79	2	432.00	432.00	1.1	4,873	0.02%
2023/08/01	0	0.00	5.1	438.97	437.00	-5.1	4,858	-0.10%
2023/07/31	9.1	430.10	11.8	427.18	424.00	-2.7	4,766	-0.06%
2023/07/28	2.1	412.82	4.3	415.00	416.50	-2.3	4,695	-0.05%
2023/07/27	3.1	407.82	3.2	411.06	415.00	-0.1	4,685	0.00%
2023/07/26	3	407.01	2	410.75	406.50	1	4,686	0.02%
2023/07/25	1	411.00	2	410.75	408.00	-1	4,725	-0.02%
2023/07/24	2	405.51	2	407.51	405.50	0	4,766	0.00%
2023/07/21	1	404.09	1	404.50	408.00	0	4,817	0.00%
2023/07/20	2	407.75	4	408.13	409.50	-2	4,892	-0.04%
2023/07/19	10	408.80	1.6	413.45	404.50	8.5	4,897	0.17%
2023/07/18	1	410.99	2	410.50	410.00	-1	4,879	-0.02%
2023/07/17	2	408.75	0	0.00	406.00	2	4,856	0.04%
2023/07/14	0.1	408.00	3	408.33	409.00	-2.9	4,847	-0.06%
2023/07/13	5.3	396.99	10.1	398.45	399.00	-4.8	4,821	-0.10%
2023/07/12	5	393.50	5	394.20	394.50	0	4,776	0.00%
2023/07/11	9.4	398.03	10	401.25	397.00	-0.6	4,752	-0.01%
2023/07/10	3	434.33	3.5	433.86	430.50	-0.5	4,636	-0.01%
2023/07/07	5	431.30	6	434.58	435.50	-1	4,596	-0.02%
2023/07/06	8	433.07	5	435.80	435.50	3	4,631	0.06%
2023/07/05	3	440.50	2	443.50	438.50	1	4,588	0.02%
2023/07/04	2.5	434.64	3.1	434.57	440.50	-0.6	4,554	-0.01%
2023/07/03	8.2	421.28	8	423.00	425.00	0.2	4,576	0.00%
2023/06/30	13.4	430.11	5	428.71	426.50	8.3	4,613	0.18%
2023/06/29	0	0.00	2	461.50	456.00	-2	4,464	-0.04%
2023/06/28	2	457.75	2.4	456.37	459.00	-0.4	4,539	-0.01%
2023/06/27	2	452.75	2	454.75	452.00	0	4,546	0.00%
2023/06/26	2.2	445.66	2.1	448.01	450.00	0.1	4,538	0.00%
2023/06/21	1	444.00	18	445.97	450.00	-17	4,571	-0.37%
2023/06/20	3	453.67	1.1	455.04	449.00	1.9	4,565	0.04%
2023/06/19	4	451.64	4	455.75	455.00	0	4,597	0.00%
2023/06/16	1.1	452.45	6.1	457.68	458.00	-5	4,555	-0.11%
2023/06/15	4.2	451.16	3.1	451.34	450.00	1.1	4,510	0.03%
2023/06/14	4	461.25	2	462.00	460.50	2	4,536	0.04%
2023/06/13	1	460.00	65.1	464.91	466.50	-64.1	4,576	-1.40%
2023/06/12	6	460.24	2	468.96	455.00	4	4,620	0.09%
2023/06/09	1	461.02	4.7	463.35	463.00	-3.7	4,615	-0.08%
2023/06/08	0	0.00	10	454.50	455.50	-10	4,603	-0.22%
2023/06/07	0	0.00	2.2	453.45	456.00	-2.2	4,617	-0.05%
2023/06/06	0	438.00	3	440.67	444.50	-3	4,589	-0.07%
2023/06/05	1	432.30	1.4	435.84	438.00	-0.4	4,618	-0.01%
2023/06/02	1	427.00	3.1	429.67	431.00	-2.1	4,652	-0.04%
2023/06/01	2	420.00	2	424.00	424.00	0	4,710	0.00%
2023/05/31	1.2	426.25	2	424.00	425.50	-0.8	4,726	-0.02%
2023/05/30	1	420.00	2	423.50	423.50	-1	4,722	-0.02%
2023/05/29	2	420.75	1	422.00	423.50	1	4,777	0.02%
2023/05/26	9	417.92	2	418.00	416.50	7	4,888	0.14%
2023/05/25	3	414.67	8.1	417.36	414.00	-5.1	4,933	-0.10%
2023/05/24	5.1	405.79	2	405.25	407.50	3.1	4,964	0.06%
2023/05/23	3	407.66	1	407.50	409.00	2	5,055	0.04%
2023/05/22	6	407.83	4	410.88	408.00	2	5,111	0.04%
2023/05/19	3.1	406.57	5	406.20	407.00	-1.9	5,133	-0.04%
2023/05/18	1.2	407.29	3	406.83	407.50	-1.8	5,180	-0.03%
2023/05/17	13.2	400.33	1	401.50	400.50	12.2	5,247	0.23%
2023/05/16	5.4	407.44	1	406.50	406.00	4.4	5,300	0.08%
2023/05/15	4	402.74	2	399.75	400.50	2	5,331	0.04%
2023/05/12	2.6	410.28	1	410.50	411.00	1.6	5,327	0.03%
2023/05/11	4	418.63	0	0.00	415.50	4	5,384	0.07%
2023/05/10	4	431.00	8	436.69	424.00	-4	5,638	-0.07%
2023/05/09	3.1	417.19	6	417.58	417.00	-2.9	5,570	-0.05%
2023/05/08	2	431.25	2.4	432.27	429.00	-0.4	5,560	-0.01%
2023/05/05	0	426.00	0	425.75	428.00	0	5,614	0.00%
2023/05/04	1	423.00	1	423.00	423.00	0	5,719	0.00%
2023/05/03	1	424.48	0	425.00	426.50	1	5,811	0.02%
2023/05/02	1	426.99	1.1	428.86	425.50	0	5,948	0.00%
2023/04/28	1	417.00	2	417.50	418.50	-1	6,018	-0.02%
2023/04/27	4.2	410.32	3	410.17	410.50	1.2	5,989	0.02%
2023/04/26	6.1	401.07	10	403.65	412.00	-3.9	5,961	-0.07%
2023/04/25	4.1	418.91	1.7	412.56	409.00	2.3	5,953	0.04%
2023/04/24	1	436.00	0	0.00	438.50	1	5,936	0.02%
2023/04/21	0	445.00	2	438.75	436.00	-2	5,995	-0.03%
2023/04/19	0	0.00	1	451.06	450.00	-1	6,218	-0.02%
2023/04/18	8	453.88	8	452.25	451.00	0	6,330	0.00%
2023/04/17	0	0.00	5.8	458.02	458.00	-5.8	6,416	-0.09%
2023/04/14	6	458.25	8.5	454.48	459.00	-2.5	6,532	-0.04%
2023/04/13	2	450.75	11	451.14	450.00	-9	6,666	-0.13%
2023/04/12	7	455.14	0.1	457.50	455.50	6.9	6,683	0.10%
2023/04/11	0.6	461.20	3.2	458.22	463.50	-2.6	6,689	-0.04%
2023/04/10	1	448.00	2.3	448.66	447.50	-1.3	6,669	-0.02%
2023/04/07	2	440.00	2	439.00	439.00	0	6,821	0.00%
2023/04/06	9.3	436.13	9.2	436.03	435.50	0	6,817	0.00%
2023/03/31	1	429.00	8.3	425.84	431.50	-7.3	6,737	-0.11%
2023/03/30	1	414.00	0	0.00	415.00	1	6,736	0.01%
2023/03/29	6.4	413.03	5.2	411.56	414.00	1.2	6,812	0.02%
2023/03/28	0.3	427.20	0	0.00	425.50	0.3	6,860	0.00%
2023/03/27	1.1	433.93	0	0.00	430.50	1.1	7,005	0.01%
2023/03/24	91.1	434.91	1.2	436.15	436.50	89.9	7,142	1.26%
2023/03/23	0.4	431.43	0.1	431.69	433.00	0.3	7,147	0.00%
2023/03/22	1	434.48	0	0.00	430.50	1	7,172	0.01%
2023/03/20	2.3	431.50	1	435.00	430.00	1.3	7,158	0.02%
2023/03/17	2.1	424.67	6.9	429.71	434.50	-4.8	7,157	-0.07%
2023/03/16	1.1	409.80	1	415.50	417.50	0.1	7,136	0.00%
2023/03/15	3	424.50	3.2	428.86	418.00	-0.2	7,188	0.00%
2023/03/13	2.5	419.27	0.2	420.53	428.00	2.3	7,234	0.03%
2023/03/10	1	423.55	4.1	424.11	424.00	-3	7,206	-0.04%
2023/03/09	2.1	430.66	1.1	432.27	428.00	1	7,205	0.01%
2023/03/08	1.1	425.04	1	426.02	429.50	0.2	7,242	0.00%
2023/03/07	2.3	423.85	4.3	428.28	430.50	-2	7,206	-0.03%
2023/03/06	1	418.04	5.2	419.77	422.00	-4.1	7,140	-0.06%
2023/03/03	0.5	410.50	1	414.00	410.50	-0.5	7,077	-0.01%
2023/03/02	3.1	409.01	1.1	411.86	409.50	2	7,084	0.03%
2023/03/01	4	411.50	4	408.00	415.50	0	7,055	0.00%
2023/02/24	4.3	408.73	4.1	410.19	407.50	0.2	7,012	0.00%
2023/02/23	5.5	411.41	4.3	410.44	409.00	1.3	6,914	0.02%
2023/02/22	3.3	409.41	6.1	414.77	409.00	-2.8	6,947	-0.04%
2023/02/21	4.3	420.02	4.8	422.81	425.00	-0.5	6,990	-0.01%
2023/02/20	2.3	408.38	0.2	408.28	407.50	2	6,970	0.03%
2023/02/17	4.1	403.98	5	404.80	404.50	-0.9	6,958	-0.01%
2023/02/16	0.1	397.00	2	400.50	402.00	-2	6,993	-0.03%
2023/02/15	5.4	398.11	6.2	398.91	398.00	-0.7	7,132	-0.01%
2023/02/14	2	390.81	13.2	393.59	398.50	-11.2	7,327	-0.15%
2023/02/13	6.1	381.34	1	384.00	380.50	5.1	7,330	0.07%
2023/02/10	1	376.63	3	378.50	383.50	-2	7,378	-0.03%
2023/02/09	7.3	384.47	4	385.75	381.50	3.3	7,337	0.05%
2023/02/08	11.1	378.57	19.6	388.57	390.00	-8.5	7,240	-0.12%
2023/02/07	3	363.67	5	362.30	364.00	-2	6,950	-0.03%
2023/02/06	0	0.00	0.3	358.42	356.00	-0.3	6,844	0.00%
2023/02/03	1	358.50	2.5	359.82	363.00	-1.5	6,795	-0.02%
2023/02/02	3.4	356.79	8.1	359.21	361.00	-4.8	6,735	-0.07%
2023/02/01	5	355.50	3	357.67	353.50	2	6,685	0.03%
2023/01/31	0.5	359.32	12.2	357.03	355.00	-11.7	6,599	-0.18%
2023/01/30	1.3	352.54	2.4	352.90	351.00	-1.1	6,480	-0.02%
2023/01/17	2.1	346.45	13	347.04	348.00	-10.9	6,437	-0.17%
2023/01/16	2	345.25	2.3	346.41	345.00	-0.3	6,453	0.00%
2023/01/13	1.1	343.14	5	345.40	346.00	-3.9	6,440	-0.06%
2023/01/12	3.1	346.54	1	347.50	344.50	2.1	6,422	0.03%
2023/01/11	12.4	348.22	3.4	349.02	350.50	9	6,390	0.14%
2023/01/10	3.3	344.15	1.1	346.60	347.00	2.3	6,418	0.04%
2023/01/09	6	348.97	4.4	346.95	348.50	1.7	6,361	0.03%
2023/01/06	4.1	347.34	7.2	348.58	352.00	-3.1	6,281	-0.05%
2023/01/05	4.1	341.09	21.1	340.68	339.00	-17	6,188	-0.27%
2023/01/04	8.1	334.93	10	334.95	335.50	-1.9	6,155	-0.03%
2023/01/03	1	324.50	13.6	330.53	334.50	-12.6	6,088	-0.21%
2022/12/30	4.2	320.25	5.1	316.89	315.50	-0.9	5,950	-0.01%
2022/12/29	0	315.00	1.4	316.66	317.50	-1.4	5,941	-0.02%
2022/12/28	9	311.67	9	311.72	309.00	0	5,965	0.00%
2022/12/27	25.4	321.03	15.8	318.75	319.00	9.6	5,944	0.16%
2022/12/26	0	0.00	20.1	306.50	306.50	-20.1	5,770	-0.35%
2022/12/23	10	299.00	0	298.00	301.50	10	5,794	0.17%
2022/12/22	1.1	302.29	13	304.23	302.00	-11.9	5,818	-0.20%
2022/12/21	15	298.90	3	301.33	298.00	12	5,778	0.21%
2022/12/20	12.1	301.67	2	309.75	300.00	10.1	5,698	0.18%
2022/12/19	6	305.75	6	308.00	309.00	0	5,612	0.00%
2022/12/16	19	303.63	34.2	308.44	314.50	-15.2	5,454	-0.28%
2022/12/15	3	306.67	13.2	307.91	308.50	-10.2	5,383	-0.19%
2022/12/14	4	301.75	35	302.16	307.00	-31	5,387	-0.58%
2022/12/13	6	296.33	6	296.92	295.50	0	5,388	0.00%
2022/12/12	15	293.80	5.1	294.36	296.50	9.9	5,403	0.18%
2022/12/09	1.1	301.55	2.2	300.45	299.00	-1.1	5,433	-0.02%
2022/12/08	13.1	296.85	1.3	298.58	297.50	11.8	5,426	0.22%
2022/12/07	4.4	299.48	38	301.75	305.00	-33.6	5,379	-0.62%
2022/12/06	6	294.92	37.4	296.51	298.50	-31.4	5,272	-0.60%
2022/12/05	1.1	300.09	1	300.50	300.50	0.1	5,206	0.00%
2022/12/02	0.1	299.00	1.1	294.27	299.00	-1	5,202	-0.02%
2022/12/01	3	300.16	1.3	300.54	297.00	1.8	5,232	0.03%
2022/11/30	2	293.25	3	296.67	298.50	-1	5,189	-0.02%
2022/11/29	1.2	292.70	0	0.00	293.00	1.2	5,184	0.02%
2022/11/28	0.1	293.00	0	0.00	291.50	0.1	5,198	0.00%
2022/11/25	9	297.56	7	295.93	294.50	2	5,230	0.04%
2022/11/24	2	296.50	2.5	297.80	302.00	-0.5	5,231	-0.01%
2022/11/23	1	292.99	0	0.00	291.00	1	5,198	0.02%
2022/11/22	0.5	294.00	0.5	295.00	295.00	0	5,191	0.00%
2022/11/21	2	297.50	7.2	297.74	298.00	-5.2	5,174	-0.10%
2022/11/18	16	307.34	6.2	301.80	301.50	9.8	5,173	0.19%
2022/11/17	13.5	309.22	13.4	305.84	307.00	0.1	5,084	0.00%
2022/11/16	9.3	305.02	3	304.50	307.00	6.3	4,961	0.13%
2022/11/15	2.4	296.75	2.1	297.13	301.00	0.3	4,887	0.01%
2022/11/14	5	296.71	8	297.75	298.00	-3	4,889	-0.06%
2022/11/11	4.1	303.81	13.5	306.10	298.00	-9.4	4,831	-0.19%
2022/11/10	10.5	287.97	9.8	289.89	290.00	0.7	4,679	0.01%
2022/11/09	0.5	285.00	4	283.27	285.00	-3.5	4,429	-0.08%
2022/11/08	6.1	262.79	8.3	262.15	259.50	-2.2	4,338	-0.05%
2022/11/07	3	255.15	6.1	255.48	255.50	-3.1	4,291	-0.07%
2022/11/04	3	243.50	5	246.70	247.50	-2	4,337	-0.05%
2022/11/03	1	243.99	1	241.50	245.00	0	4,413	0.00%
2022/11/02	1	245.96	1	246.50	246.00	0	4,451	0.00%
2022/11/01	1	245.00	2	244.75	243.50	-1	4,585	-0.02%
2022/10/31	2	239.00	2.1	241.47	241.00	-0.1	4,625	0.00%
2022/10/28	10.1	233.55	10	234.55	237.00	0.1	4,686	0.00%
2022/10/27	2.1	239.71	2	239.25	241.00	0.1	4,689	0.00%
2022/10/26	1	236.99	0	0.00	235.00	1	4,779	0.02%
2022/10/25	7	240.64	6	237.67	235.50	1	4,815	0.02%
2022/10/24	1	249.00	2	251.75	246.00	-1	4,810	-0.02%
2022/10/21	2	246.25	3	248.00	246.00	-1	4,818	-0.02%
2022/10/20	2	242.00	3.4	242.78	245.50	-1.4	4,827	-0.03%
2022/10/19	1	246.50	1.4	246.43	244.00	-0.4	4,821	-0.01%
2022/10/18	8.4	246.06	6.1	244.41	243.00	2.4	4,795	0.05%
2022/10/17	3	242.49	5.3	244.73	249.00	-2.3	4,785	-0.05%
2022/10/14	8	241.88	6	241.83	242.50	2	4,779	0.04%
2022/10/13	3	235.99	3.1	236.24	233.00	-0.1	4,841	0.00%
2022/10/12	7.1	236.21	4	235.75	237.00	3.1	4,832	0.06%
2022/10/11	0	230.00	5	232.80	236.50	-5	4,808	-0.10%
2022/10/07	6	238.58	1	238.50	238.50	5	4,849	0.10%
2022/10/06	2	240.50	11	240.41	240.50	-9	4,901	-0.18%
2022/10/05	3	238.17	13	236.58	238.50	-10	4,951	-0.20%
2022/10/04	1	229.00	4	227.38	228.00	-3	5,121	-0.06%
2022/10/03	2	219.50	0	0.00	217.50	2	5,235	0.04%
2022/09/30	3	212.19	7	214.36	219.00	-4	5,390	-0.07%
2022/09/29	2	214.00	3	215.67	213.50	-1	5,459	-0.02%
2022/09/28	4.1	216.41	2	217.50	214.50	2.1	5,558	0.04%
2022/09/27	3.2	224.22	10	224.55	223.50	-6.8	5,569	-0.12%
2022/09/26	17.2	225.96	6	225.25	222.50	11.1	5,645	0.20%
2022/09/23	1.1	235.67	0	0.00	235.50	1.1	5,709	0.02%
2022/09/22	12	237.00	4	237.63	239.50	8	5,766	0.14%
2022/09/21	2	242.75	2.3	243.50	243.50	-0.2	5,768	0.00%
2022/09/20	11.1	246.27	2	244.02	243.50	9.1	5,799	0.16%
2022/09/19	1	249.50	2	249.50	249.50	-1	5,779	-0.02%
2022/09/16	4.1	256.49	1	257.50	253.00	3.1	5,791	0.05%
2022/09/15	1.1	257.50	3	261.33	260.50	-1.9	5,838	-0.03%
2022/09/14	3	256.01	1.4	257.64	258.00	1.6	5,980	0.03%
2022/09/13	0	264.50	0	0.00	263.00	0	6,033	0.00%
2022/09/12	0	265.00	3.2	265.03	266.50	-3.2	6,114	-0.05%
2022/09/08	1	249.52	4.1	257.12	259.00	-3.1	6,200	-0.05%
2022/09/07	7	253.19	10.1	250.67	254.50	-3.1	6,170	-0.05%
2022/09/06	0	251.50	3.1	251.04	251.50	-3	6,147	-0.05%
2022/09/05	7.1	250.23	3.1	250.97	252.50	4	6,168	0.06%
2022/09/02	0	262.00	1.1	262.82	258.50	-1.1	6,149	-0.02%
2022/09/01	0	0.00	2.1	259.60	258.50	-2.1	6,144	-0.03%
2022/08/31	1	255.01	4	262.00	263.50	-3	6,149	-0.05%
2022/08/30	16	258.56	2.1	258.55	258.50	13.9	6,127	0.23%
2022/08/29	2	257.25	5	258.00	259.00	-3	6,137	-0.05%
2022/08/26	3	266.51	1	271.00	265.00	2	6,134	0.03%
2022/08/25	0	267.00	3	268.83	269.50	-3	6,149	-0.05%
2022/08/24	2	260.00	0.1	262.50	260.00	2	6,180	0.03%
2022/08/23	2	261.52	3.1	262.50	261.00	-1.1	6,222	-0.02%
2022/08/22	6.2	268.29	4	269.13	266.00	2.2	6,246	0.04%
2022/08/19	4	272.00	1.1	272.45	270.00	2.9	6,270	0.05%
2022/08/18	5	262.10	5.3	266.86	267.00	-0.2	6,240	0.00%
2022/08/17	1.1	265.86	4	265.13	265.00	-2.9	6,240	-0.05%
2022/08/16	6	262.59	1.2	265.24	262.00	4.9	6,220	0.08%
2022/08/15	4	264.62	26.1	265.81	267.50	-22.1	6,238	-0.35%
2022/08/12	20	257.43	9	260.83	261.50	11	6,210	0.18%
2022/08/11	3	258.17	26.3	256.67	257.50	-23.3	6,208	-0.37%
2022/08/10	12.3	247.94	7	246.86	245.50	5.3	6,155	0.09%
2022/08/09	7.1	259.08	8	259.01	260.00	-0.9	6,106	-0.01%
2022/08/08	0	251.50	1.5	255.94	256.50	-1.5	6,109	-0.02%
2022/08/05	5	248.30	76	248.51	247.50	-71	6,006	-1.18%
2022/08/04	1.2	246.73	4.3	244.71	247.00	-3.1	6,022	-0.05%
2022/08/03	0.2	249.00	4.1	247.91	249.50	-3.9	5,979	-0.07%
2022/08/02	8.4	250.09	5	250.90	250.50	3.4	6,017	0.06%
2022/08/01	1	263.47	3	261.83	262.00	-2	5,974	-0.03%
2022/07/29	2.1	264.05	4	264.88	265.00	-1.9	5,970	-0.03%
2022/07/28	3.1	263.15	4	262.75	262.50	-0.9	5,991	-0.02%
2022/07/27	12	262.83	14	259.68	264.50	-2	6,037	-0.03%
2022/07/26	5	259.70	6	260.42	261.50	-1	6,058	-0.02%
2022/07/25	6	262.67	6	262.08	262.00	0	6,210	0.00%
2022/07/22	11.1	267.38	7	266.36	266.00	4.1	6,278	0.07%
2022/07/21	16	266.19	7	266.21	269.50	9	6,304	0.14%
2022/07/20	6	257.00	22	258.11	258.00	-16	6,263	-0.26%
2022/07/19	15.2	249.13	12	249.21	250.50	3.2	6,205	0.05%
2022/07/18	11.7	249.13	11	248.86	249.00	0.7	6,242	0.01%
2022/07/15	36.1	244.02	22	246.52	245.00	14.1	6,238	0.23%
2022/07/14	14	238.32	35	238.49	241.00	-21	6,162	-0.34%
2022/07/13	15.1	242.94	12	240.58	238.50	3.1	6,096	0.05%
2022/07/12	16.2	240.29	15.1	242.54	234.50	1.1	6,001	0.02%
2022/07/11	5.6	300.59	9	299.56	300.50	-3.4	5,766	-0.06%
2022/07/08	9	296.88	13.3	296.57	300.00	-4.3	5,643	-0.08%
2022/07/07	7.7	277.44	10.2	276.88	279.50	-2.5	5,501	-0.04%
2022/07/06	7.7	281.65	0	0.00	278.00	7.7	5,462	0.14%
2022/07/05	3	295.15	6.4	293.36	292.00	-3.4	5,366	-0.06%
2022/07/04	8.2	293.63	11	291.68	296.00	-2.8	5,317	-0.05%
2022/07/01	21.2	293.67	14	292.44	288.50	7.2	5,270	0.14%
2022/06/30	29.2	303.57	16.2	303.17	302.00	13	5,205	0.25%
2022/06/29	11.2	312.27	12	311.88	310.00	-0.8	5,131	-0.02%
2022/06/28	12.3	317.04	12.4	316.68	315.00	-0.1	5,056	0.00%
2022/06/27	13.2	330.32	8	331.44	330.00	5.2	5,012	0.10%
2022/06/24	1.2	325.28	3.3	322.30	325.00	-2.1	4,996	-0.04%
2022/06/23	19	322.82	13.3	324.44	326.00	5.7	4,994	0.11%
2022/06/22	16.8	321.52	14.2	331.21	321.00	2.6	4,929	0.05%
2022/06/21	44.2	341.77	28.3	340.66	346.00	15.9	4,848	0.33%
2022/06/20	4.4	342.80	0.3	340.50	341.50	4.1	4,829	0.09%
2022/06/17	11.2	355.88	26.5	354.90	352.00	-15.3	4,866	-0.31%
2022/06/16	1.1	366.91	5.7	367.74	366.50	-4.6	4,825	-0.09%
2022/06/15	3.3	377.33	0	0.00	372.50	3.3	4,891	0.07%
2022/06/14	1.8	376.06	1	379.00	379.00	0.8	4,930	0.02%
2022/06/13	6.2	380.70	0	0.00	379.50	6.2	4,946	0.13%
2022/06/10	7.1	393.95	1	393.00	393.00	6.1	4,942	0.12%
2022/06/09	1	399.53	0	0.00	398.50	1	4,943	0.02%
2022/06/08	3.1	404.51	3	405.00	405.00	0.1	4,933	0.00%
2022/06/07	1.1	401.10	1	401.00	401.00	0.1	4,958	0.00%
2022/06/06	3.1	401.49	6	405.17	406.50	-2.9	4,962	-0.06%
2022/06/02	6.1	401.55	1	405.50	401.00	5.1	5,010	0.10%
2022/06/01	2.1	411.65	3.1	412.19	410.00	-1	5,027	-0.02%
2022/05/31	1.1	405.01	4	405.38	406.00	-2.9	4,975	-0.06%
2022/05/30	2.1	402.53	0	0.00	404.00	2.1	4,964	0.04%
2022/05/27	0	394.00	11	397.14	400.00	-11	4,966	-0.22%
2022/05/26	5.1	388.98	5	393.60	387.50	0.1	5,021	0.00%
2022/05/25	3	386.01	1.1	390.64	389.00	1.9	5,073	0.04%
2022/05/24	23.1	386.75	19.2	385.86	384.50	3.9	5,140	0.08%
2022/05/23	2.2	392.93	2	398.75	393.00	0.2	5,219	0.00%
2022/05/20	2	403.49	0	0.00	401.50	2	5,215	0.04%
2022/05/19	0	395.92	12	392.29	402.50	-12	5,238	-0.23%
2022/05/18	5	396.21	5.6	397.87	395.00	-0.6	5,270	-0.01%
2022/05/17	3	393.00	2	394.50	394.50	1	5,313	0.02%
2022/05/16	7	401.69	5	396.70	391.50	2	5,359	0.04%
2022/05/13	4	397.99	8	397.38	399.00	-4	5,369	-0.07%
2022/05/12	0.1	388.56	1	388.50	388.50	-0.9	5,461	-0.02%
2022/05/11	2	390.50	3	391.67	391.50	-1	5,472	-0.02%
2022/05/10	7	382.66	11.4	384.45	390.50	-4.3	5,522	-0.08%
2022/05/09	1.2	380.85	7	381.50	378.00	-5.8	5,541	-0.10%
2022/05/06	5.5	391.96	1	391.00	391.00	4.5	5,566	0.08%
2022/05/05	4.1	398.73	9	399.61	401.00	-4.9	5,606	-0.09%
2022/05/04	9.3	395.78	2	392.75	395.00	7.3	5,582	0.13%
2022/05/03	2	400.75	4	403.00	403.50	-2	5,564	-0.04%
2022/04/29	19.1	401.16	3	404.67	398.50	16.1	5,587	0.29%
2022/04/28	8.4	379.07	15	380.83	382.50	-6.6	5,432	-0.12%
2022/04/27	12.2	352.97	11	355.45	363.50	1.2	5,363	0.02%
2022/04/26	3	376.50	2.7	377.83	376.00	0.3	5,269	0.01%
2022/04/25	2.1	375.04	4	374.50	374.50	-1.9	5,290	-0.04%
2022/04/22	4.3	389.47	0.3	390.79	387.00	4	5,259	0.08%
2022/04/21	5	399.00	3	401.17	401.50	2	5,238	0.04%
2022/04/20	1	406.45	1	406.50	405.50	0	5,244	0.00%
2022/04/19	2	403.26	0	0.00	402.00	2	5,258	0.04%
2022/04/18	0	404.50	4	405.75	405.50	-4	5,292	-0.08%
2022/04/15	5.7	403.52	1	402.00	400.00	4.7	5,317	0.09%
2022/04/14	1	411.01	1	413.00	414.00	0	5,371	0.00%
2022/04/13	4.4	406.57	2	405.50	410.00	2.4	5,405	0.04%
2022/04/12	2.2	395.61	0	0.00	398.00	2.2	5,451	0.04%
2022/04/11	8.3	394.16	0	395.00	390.50	8.3	5,427	0.15%
2022/04/08	1.7	402.67	0	0.00	403.00	1.7	5,410	0.03%
2022/04/07	1.5	408.94	2	402.76	400.00	-0.5	5,404	-0.01%
2022/04/06	7	416.12	1	415.00	415.00	6	5,325	0.11%
2022/04/01	0.1	424.80	1	423.50	427.50	-0.9	5,285	-0.02%
2022/03/31	0	428.44	2.4	429.21	426.50	-2.4	5,291	-0.04%
2022/03/30	4.2	423.96	9	426.33	424.50	-4.8	5,314	-0.09%
2022/03/29	12.1	421.91	1	420.50	420.50	11.1	5,349	0.21%
2022/03/28	9.5	422.83	24	423.02	425.00	-14.5	5,374	-0.27%
2022/03/25	10	436.01	3	438.17	435.50	7	5,413	0.13%
2022/03/24	7.4	436.19	2	434.50	434.50	5.4	5,471	0.10%
2022/03/23	9	443.50	14.2	439.45	445.00	-5.2	5,489	-0.09%
2022/03/22	20.7	438.38	2.5	435.42	434.50	18.2	5,583	0.33%
2022/03/21	10.3	450.85	0	0.00	450.50	10.3	5,504	0.19%
2022/03/18	10.2	460.63	3	456.83	456.50	7.2	5,507	0.13%
2022/03/17	1	464.50	12	465.25	467.00	-11	5,512	-0.20%
2022/03/16	6	450.83	1	455.50	452.50	5	5,483	0.09%
2022/03/15	11.1	454.27	8	453.50	451.50	3.1	5,502	0.06%
2022/03/14	5	461.70	2	470.25	463.00	3	5,586	0.05%
2022/03/11	8	463.88	5	466.20	466.50	3	5,694	0.05%
2022/03/10	2.1	463.62	10.6	464.38	468.00	-8.5	5,762	-0.15%
2022/03/09	5.3	454.67	2	456.75	452.50	3.3	5,797	0.06%
2022/03/08	3.1	453.86	7	456.36	452.50	-3.9	5,879	-0.07%
2022/03/07	8.4	457.21	5	459.10	456.50	3.4	5,922	0.06%
2022/03/04	2	476.49	2	476.00	474.00	0	5,955	0.00%
2022/03/03	3	479.83	5.1	482.66	480.00	-2.1	6,025	-0.03%
2022/03/02	2	472.75	3.2	477.55	477.00	-1.2	6,075	-0.02%
2022/03/01	3	477.78	12.3	470.48	481.00	-9.2	6,089	-0.15%
2022/02/25	5	457.71	2.1	462.83	456.50	2.9	6,011	0.05%
2022/02/24	4.2	456.32	4	458.63	456.00	0.2	6,011	0.00%
2022/02/23	7.5	462.71	11	462.55	463.50	-3.5	5,972	-0.06%
2022/02/22	14.3	450.57	3.1	452.01	452.00	11.2	5,980	0.19%
2022/02/21	4.1	451.02	1.2	448.43	453.50	2.9	6,063	0.05%
2022/02/18	4.3	443.43	2.5	445.80	446.50	1.8	6,256	0.03%
2022/02/17	7.2	451.53	2	451.00	450.50	5.2	6,281	0.08%
2022/02/16	8.2	458.88	2	457.50	456.00	6.2	6,399	0.10%
2022/02/15	3.1	455.33	1	452.50	453.00	2.1	6,411	0.03%
2022/02/14	5.1	453.02	6	454.92	454.50	-0.9	6,404	-0.01%
2022/02/11	3.4	463.79	5	466.50	468.00	-1.6	6,335	-0.02%
2022/02/10	3	465.85	2	467.50	467.00	1	6,390	0.02%
2022/02/09	13.2	461.77	4	462.38	462.00	9.2	6,558	0.14%
2022/02/08	2.4	458.43	2	455.00	453.00	0.4	6,812	0.01%
2022/02/07	22.3	462.26	8	467.81	456.50	14.3	6,762	0.21%
2022/01/26	0.3	472.24	0	473.50	471.00	0.2	6,701	0.00%
2022/01/25	6.4	478.43	0	0.00	473.00	6.4	6,713	0.10%
2022/01/24	13.5	477.82	0.3	482.90	490.50	13.3	6,707	0.20%
2022/01/21	1.1	495.66	1.1	495.82	494.50	0	6,702	0.00%
2022/01/20	2	498.75	1	504.00	503.00	1	6,757	0.01%
2022/01/19	1.1	503.97	0	0.00	506.00	1.1	6,751	0.02%
2022/01/18	11.1	510.00	14.1	510.78	510.00	-2.9	6,770	-0.04%
2022/01/17	1.1	500.99	4	499.25	501.00	-2.9	6,745	-0.04%
2022/01/14	4.5	489.88	1	493.50	494.50	3.5	6,769	0.05%
2022/01/13	4.6	501.04	0.2	498.75	498.00	4.4	6,819	0.06%
2022/01/12	1.3	503.77	0	510.00	508.00	1.2	6,826	0.02%
2022/01/11	3	512.66	3	514.33	508.00	0	6,833	0.00%
2022/01/10	2.4	508.33	2	509.50	510.00	0.4	6,836	0.01%
2022/01/07	8.1	514.72	14.1	507.67	507.00	-6	6,881	-0.09%
2022/01/06	3.3	514.09	1	511.00	517.00	2.3	6,871	0.03%
2022/01/05	6.4	519.44	0	518.00	520.00	6.3	6,855	0.09%
2022/01/04	9	532.67	0.3	534.72	532.00	8.7	6,861	0.13%
2022/01/03	3.2	533.86	2	541.50	538.00	1.2	6,850	0.02%
2021/12/30	0	537.00	2.2	539.45	539.00	-2.2	6,885	-0.03%
2021/12/29	1	535.00	1.3	533.82	534.00	-0.3	6,890	0.00%
2021/12/28	1.3	538.29	4	538.48	537.00	-2.8	6,974	-0.04%
2021/12/27	1	534.97	1	532.85	531.00	0	6,984	0.00%
2021/12/24	4.1	534.07	12.3	540.82	530.00	-8.3	7,028	-0.12%
2021/12/23	4.2	537.40	13.2	537.04	538.00	-9	7,083	-0.13%
2021/12/22	6.2	533.60	3.4	532.88	532.00	2.8	7,091	0.04%
2021/12/21	6.1	528.46	17.3	530.28	535.00	-11.1	7,079	-0.16%
2021/12/20	10.1	521.72	9.1	525.43	528.00	1	7,042	0.01%
2021/12/17	8.2	526.09	22.1	530.76	531.00	-13.9	6,993	-0.20%
2021/12/16	8.3	529.21	33.1	527.70	534.00	-24.8	6,957	-0.36%
2021/12/15	13.2	506.77	6	507.50	512.00	7.2	6,861	0.10%
2021/12/14	11.3	510.35	6.1	506.55	502.00	5.2	6,853	0.08%
2021/12/13	17.1	522.06	7.2	523.20	520.00	9.9	6,826	0.14%
2021/12/10	2.2	510.17	7.4	508.17	508.00	-5.2	6,780	-0.08%
2021/12/09	3.2	512.27	2	511.99	512.00	1.2	6,777	0.02%
2021/12/08	6.5	518.26	4.7	522.36	519.00	1.7	6,749	0.03%
2021/12/07	4.1	512.70	11.9	511.48	513.00	-7.8	6,743	-0.12%
2021/12/06	8.2	502.43	20.5	502.49	505.00	-12.3	6,645	-0.19%
2021/12/03	1	496.24	6	494.25	493.00	-5	6,613	-0.07%
2021/12/02	6	487.58	9.3	489.08	486.00	-3.3	6,607	-0.05%
2021/12/01	5	476.20	9	479.06	482.50	-4	6,655	-0.06%
2021/11/30	5.3	470.55	1.2	476.38	465.50	4.1	6,584	0.06%
2021/11/29	6.1	461.64	6.7	465.33	470.00	-0.5	6,565	-0.01%
2021/11/26	6.4	466.68	21	464.02	462.50	-14.7	6,565	-0.22%
2021/11/25	7	474.50	4	473.75	473.00	3	6,561	0.05%
2021/11/24	13.1	482.52	6	479.25	480.50	7.1	6,613	0.11%
2021/11/23	8.1	480.56	10	485.35	485.50	-2	6,719	-0.03%
2021/11/22	19	487.39	12.1	491.99	489.50	6.9	6,713	0.10%
2021/11/19	8.2	487.10	5.1	486.32	483.00	3.1	6,771	0.05%
2021/11/18	27.4	499.79	33	500.15	493.50	-5.6	6,765	-0.08%
2021/11/17	13.7	490.57	10.2	489.45	490.50	3.5	6,684	0.05%
2021/11/16	5	468.50	3.2	470.46	470.00	1.8	6,504	0.03%
2021/11/15	13	468.88	17	469.18	470.00	-4	6,512	-0.06%
2021/11/12	6.1	448.71	7.2	452.75	451.50	-1.1	6,464	-0.02%
2021/11/11	5.1	443.57	4	442.62	443.00	1	6,474	0.02%
2021/11/10	6.2	452.91	4	454.24	452.00	2.2	6,501	0.03%
2021/11/09	6	455.50	6	459.58	461.00	0	6,504	0.00%
2021/11/08	9.4	458.29	7.2	459.72	456.50	2.1	6,417	0.03%
2021/11/05	7.4	432.05	43.2	431.32	448.00	-35.8	6,269	-0.57%
2021/11/04	6.1	411.91	3	420.00	407.50	3.1	6,019	0.05%
2021/11/03	3	413.01	3.1	410.63	413.50	-0.1	6,107	0.00%
2021/11/02	10.4	413.25	4	407.25	405.50	6.4	6,248	0.10%
2021/11/01	9	421.39	1	420.44	418.50	8	6,405	0.12%
2021/10/29	6	416.42	11.1	418.58	415.50	-5.1	6,517	-0.08%
2021/10/28	9.6	414.75	9	416.12	410.50	0.5	6,619	0.01%
2021/10/27	4	409.01	3	409.83	408.50	1	6,991	0.01%
2021/10/26	13.1	408.44	14	409.21	409.00	-0.9	7,147	-0.01%
2021/10/25	18	399.78	9	400.83	400.00	9	7,252	0.12%
2021/10/22	8	397.00	11	399.55	405.00	-3	7,469	-0.04%
2021/10/21	30	402.97	26.3	403.26	395.50	3.7	7,730	0.05%
2021/10/20	16	399.31	14.1	401.99	399.00	1.9	7,680	0.02%
2021/10/19	6	399.25	14	399.29	401.00	-8	7,711	-0.10%
2021/10/18	10.1	388.91	12.1	390.28	387.00	-2	7,840	-0.03%
2021/10/15	6.2	385.18	7.1	386.10	390.50	-0.8	7,897	-0.01%
2021/10/14	13.1	369.26	16	369.38	372.00	-3	7,975	-0.04%
2021/10/13	15.1	373.37	8	374.63	371.50	7.1	7,962	0.09%
2021/10/12	11.2	378.71	42.3	376.91	372.00	-31.1	7,957	-0.39%
2021/10/08	11.3	393.14	0	0.00	389.00	11.3	7,923	0.14%
2021/10/07	12.2	397.93	14	402.32	396.00	-1.8	7,985	-0.02%
2021/10/06	9	391.84	1	404.50	391.00	8	8,021	0.10%
2021/10/05	8.2	393.79	24	396.29	397.50	-15.8	8,052	-0.20%
2021/10/04	30	400.27	1.1	405.60	399.50	28.9	8,091	0.36%
2021/10/01	4	411.18	6	405.33	404.50	-2	8,143	-0.02%
2021/09/30	7.1	405.41	2	406.25	410.00	5.1	8,201	0.06%
2021/09/29	22.3	409.83	9	412.39	406.50	13.3	8,156	0.16%
2021/09/28	13	426.88	9	426.56	424.00	4	8,167	0.05%
2021/09/24	1	426.00	0	0.00	426.00	1	8,194	0.01%
2021/09/23	1.1	426.62	0	428.50	426.50	1	8,292	0.01%
2021/09/22	1.2	415.54	1	420.00	422.00	0.2	8,256	0.00%
2021/09/17	3	428.02	1	431.50	428.50	2	8,250	0.02%
2021/09/16	8	432.36	7	430.14	429.00	1	8,262	0.01%
2021/09/15	3.2	433.23	1	434.00	431.00	2.1	8,270	0.03%
2021/09/14	2.1	439.64	8.5	442.35	440.00	-6.4	8,313	-0.08%
2021/09/13	25.1	445.76	2	445.50	444.00	23.1	8,440	0.27%
2021/09/10	4.3	448.68	27.4	450.88	454.00	-23.1	8,564	-0.27%
2021/09/09	3	435.00	4	428.30	433.50	-1	8,524	-0.01%
2021/09/08	2.4	427.66	9.2	427.09	425.50	-6.8	8,548	-0.08%
2021/09/07	6.2	436.48	7.3	437.93	431.00	-1.1	8,551	-0.01%
2021/09/06	10.8	435.56	10	434.20	430.00	0.8	8,563	0.01%
2021/09/03	5.1	457.31	1	459.53	456.50	4	8,474	0.05%
2021/09/02	6.5	460.53	0	462.00	456.50	6.5	8,524	0.08%
2021/09/01	0	456.00	5	456.00	463.00	-5	8,498	-0.06%
2021/08/31	9.3	449.22	6	456.89	449.00	3.3	8,511	0.04%
2021/08/30	6	449.52	3	449.17	454.50	3	8,527	0.04%
2021/08/27	11.1	449.55	8.2	447.20	446.00	3	8,455	0.04%
2021/08/26	2	462.50	10	461.86	459.50	-8	8,428	-0.10%
2021/08/25	4	463.98	9.4	464.23	469.00	-5.3	8,509	-0.06%
2021/08/24	4.6	466.52	4.2	470.39	461.00	0.4	8,589	0.00%
2021/08/23	6	477.18	1	483.50	480.50	5	8,648	0.06%
2021/08/20	1.1	474.10	4	476.75	470.00	-3	8,754	-0.03%
2021/08/19	4.1	478.76	8.2	477.12	470.50	-4.1	8,799	-0.05%
2021/08/18	4.1	479.30	9.3	483.20	491.50	-5.2	8,768	-0.06%
2021/08/17	16.2	479.22	7.2	473.70	474.00	9	8,818	0.10%
2021/08/16	3.3	504.33	11.1	504.53	506.00	-7.8	8,868	-0.09%
2021/08/13	9.9	517.12	3.4	510.28	509.00	6.5	8,974	0.07%
2021/08/12	1.2	526.61	6	527.00	527.00	-4.9	9,230	-0.05%
2021/08/11	7.5	521.57	6.1	522.85	519.00	1.4	9,479	0.01%
2021/08/10	7.2	533.33	8.2	531.32	531.00	-1	9,704	-0.01%
2021/08/09	18.7	548.65	8	547.13	538.00	10.7	9,807	0.11%
2021/08/06	13.8	563.22	15.1	559.54	560.00	-1.3	9,918	-0.01%
2021/08/05	7.4	573.03	15.4	574.68	570.00	-8	10,046	-0.08%
2021/08/04	12.4	544.19	11.5	553.03	562.00	0.9	10,340	0.01%
2021/08/03	26.3	549.21	4.1	547.02	545.00	22.2	10,581	0.21%
2021/08/02	59.2	547.89	64.8	546.37	541.00	-5.6	10,617	-0.05%
2021/07/30	7.3	514.07	11.2	518.71	511.00	-3.9	10,454	-0.04%
2021/07/29	2.1	499.76	12.1	502.74	503.00	-10.1	10,501	-0.10%
2021/07/28	27.6	494.15	14.1	498.98	490.00	13.5	10,571	0.13%
2021/07/27	7.7	521.93	13.3	521.03	522.00	-5.6	10,575	-0.05%
2021/07/26	5.1	494.21	22	497.34	492.00	-16.9	10,462	-0.16%
2021/07/23	7	491.86	6	491.50	489.00	1	10,540	0.01%
2021/07/22	2.3	493.65	16.1	495.02	497.50	-13.8	10,644	-0.13%
2021/07/21	4.4	482.27	8	489.00	478.50	-3.6	10,762	-0.03%
2021/07/20	27.3	487.75	13	488.19	483.00	14.3	10,750	0.13%
2021/07/19	6	504.00	4	503.00	503.00	2	10,706	0.02%
2021/07/16	4	497.50	6.3	502.06	499.50	-2.3	10,778	-0.02%
2021/07/15	0	499.50	2.1	499.09	499.50	-2.1	10,800	-0.02%
2021/07/14	15.1	491.08	4	492.25	490.50	11.1	10,810	0.10%
2021/07/13	2.4	496.74	3	502.33	495.00	-0.6	10,795	-0.01%
2021/07/12	1.1	500.09	6.2	501.21	500.00	-5.1	10,833	-0.05%
2021/07/09	27.1	495.59	11.1	493.24	492.50	16.1	10,892	0.15%
2021/07/08	12.3	506.20	7	503.57	506.00	5.3	10,942	0.05%
2021/07/07	10.2	500.83	5.2	503.63	494.00	5	11,025	0.05%
2021/07/06	10.3	502.69	19	506.11	500.00	-8.8	11,126	-0.08%
2021/07/05	5	502.80	6.1	505.61	504.00	-1.1	11,230	-0.01%
2021/07/02	7	495.08	5	495.40	493.50	2	11,304	0.02%
2021/07/01	6.1	501.89	4	504.25	503.00	2.1	11,352	0.02%
2021/06/30	8	501.50	28	501.43	499.00	-20	11,458	-0.17%
2021/06/29	5.1	490.29	4.1	489.05	487.50	1.1	11,416	0.01%
2021/06/28	7.1	485.28	12.2	489.59	496.50	-5.1	11,592	-0.04%
2021/06/25	17.1	493.85	4.3	491.44	489.00	12.9	11,660	0.11%
2021/06/24	17.3	495.55	6.1	495.09	497.00	11.2	11,770	0.09%
2021/06/23	6.1	485.65	8.2	489.25	490.00	-2.1	11,964	-0.02%
2021/06/22	10.3	478.34	12.3	479.88	476.50	-2	11,986	-0.02%
2021/06/21	21.8	487.62	9.2	485.70	483.00	12.7	11,884	0.11%
2021/06/18	8	508.88	4.5	512.94	503.00	3.6	11,837	0.03%
2021/06/17	2.2	506.58	4.1	505.32	509.00	-2	11,945	-0.02%
2021/06/16	4.2	514.90	3	510.00	510.00	1.2	12,163	0.01%
2021/06/15	4.1	515.12	7	517.85	522.00	-2.9	12,412	-0.02%
2021/06/11	8.1	514.34	0	0.00	506.00	8.1	12,480	0.06%
2021/06/10	3	514.68	5.1	522.58	515.00	-2.1	12,775	-0.02%
2021/06/09	4	508.75	3	513.67	513.00	1	12,879	0.01%
2021/06/08	12	516.92	3	521.01	512.00	9	12,963	0.07%
2021/06/07	1.4	505.52	14.5	510.81	519.00	-13.2	13,015	-0.10%
2021/06/04	13.2	496.38	12	498.75	500.00	1.2	12,988	0.01%
2021/06/03	18	497.50	15.1	501.32	505.00	3	13,118	0.02%
2021/06/02	22.3	504.35	6	502.00	498.00	16.3	13,156	0.12%
2021/06/01	28.5	525.17	3.1	526.84	516.00	25.4	13,140	0.19%
2021/05/31	2.3	525.13	27.2	524.45	534.00	-24.9	13,110	-0.19%
2021/05/28	25.2	509.74	28.3	510.52	505.00	-3.1	13,029	-0.02%
2021/05/27	11	487.77	22	490.25	495.50	-11	13,029	-0.08%
2021/05/26	19.2	486.90	5	492.00	487.00	14.2	13,120	0.11%
2021/05/25	16.4	498.85	4.1	499.83	491.00	12.3	13,186	0.09%
2021/05/24	6	483.33	5	485.02	487.50	1	13,083	0.01%
2021/05/21	19.2	469.87	22.1	469.66	470.50	-2.9	13,071	-0.02%
2021/05/20	35.3	473.15	31	465.60	460.00	4.3	12,992	0.03%
2021/05/19	19.2	502.97	13	498.62	494.50	6.2	12,856	0.05%
2021/05/18	6	497.25	19.1	492.61	513.00	-13.1	12,796	-0.10%
2021/05/17	21.6	469.79	16	477.41	466.50	5.6	12,699	0.04%
2021/05/14	18.1	488.61	20.1	493.43	480.00	-2	12,559	-0.02%
2021/05/13	16.3	486.98	8.1	491.66	479.00	8.2	12,427	0.07%
2021/05/12	3.6	487.02	5.6	480.78	491.50	-2	12,219	-0.02%
2021/05/11	40.7	495.91	68.3	499.00	491.00	-27.6	11,808	-0.23%
2021/05/10	23.8	562.97	5	561.00	545.00	18.8	11,473	0.16%
2021/05/07	11.8	570.02	19.2	571.05	578.00	-7.4	11,350	-0.07%
2021/05/06	28.7	545.25	7.4	544.14	553.00	21.4	11,133	0.19%
2021/05/05	14.7	560.63	7.2	567.31	533.00	7.5	11,011	0.07%
2021/05/04	15.7	569.82	4.1	567.44	581.00	11.6	10,953	0.11%
2021/05/03	20.8	593.60	6.1	600.34	588.00	14.7	10,777	0.14%
2021/04/29	46.1	628.43	7	628.71	624.00	39.1	10,674	0.37%
2021/04/28	15.8	626.11	10.2	638.83	624.00	5.6	10,596	0.05%
2021/04/27	27.4	635.90	29.2	643.05	620.00	-1.8	10,513	-0.02%
2021/04/26	5.1	619.00	7	620.42	616.00	-1.9	10,288	-0.02%
2021/04/23	9.1	601.65	9.2	603.43	614.00	-0.1	10,238	0.00%
2021/04/22	11.1	595.88	5	596.80	588.00	6.1	10,260	0.06%
2021/04/21	5.2	592.17	4.2	593.24	589.00	1	10,201	0.01%
2021/04/20	3	594.67	0.2	600.00	596.00	2.8	10,201	0.03%
2021/04/19	22.4	600.86	5	599.00	592.00	17.4	10,213	0.17%
2021/04/16	7.1	615.27	16.2	616.62	611.00	-9.1	10,166	-0.09%
2021/04/15	4.1	601.74	14.2	602.99	610.00	-10.1	10,099	-0.10%
2021/04/14	24.1	577.19	15.1	579.03	591.00	9	10,081	0.09%
2021/04/13	17.4	589.55	11.1	592.25	586.00	6.3	10,108	0.06%
2021/04/12	22.4	590.88	29.5	590.20	585.00	-7	9,978	-0.07%
2021/04/09	37.6	620.09	22.1	622.28	611.00	15.5	9,818	0.16%
2021/04/08	18.5	627.62	43	626.26	629.00	-24.5	9,746	-0.25%
2021/04/07	27	613.48	8.3	606.92	619.00	18.7	9,591	0.19%
2021/04/06	15	598.87	23.1	592.53	602.00	-8.1	9,500	-0.09%
2021/04/01	21.1	575.67	5	576.20	570.00	16.1	9,393	0.17%
2021/03/31	14.3	580.97	13.2	585.77	575.00	1.1	9,445	0.01%
2021/03/30	12.2	566.30	5.2	572.81	572.00	6.9	9,340	0.07%
2021/03/29	12.7	565.03	3.5	564.37	560.00	9.2	9,294	0.10%
2021/03/26	10.1	555.92	25.9	558.50	569.00	-15.8	9,184	-0.17%
2021/03/25	1	538.63	4.1	535.75	536.00	-3	9,009	-0.03%
2021/03/24	7.1	529.99	2.2	529.45	528.00	4.9	8,985	0.05%
2021/03/23	18.2	538.88	17.3	535.05	533.00	0.9	9,016	0.01%
2021/03/22	27.8	534.36	19.2	534.99	527.00	8.7	8,942	0.10%
2021/03/19	35.1	535.10	41.6	541.16	542.00	-6.5	8,794	-0.07%
2021/03/18	22.5	529.33	35.9	534.37	539.00	-13.4	8,560	-0.16%
2021/03/17	11.1	504.60	7.2	511.31	508.00	3.9	8,305	0.05%
2021/03/16	51.4	507.79	49.1	511.60	497.50	2.3	8,198	0.03%
2021/03/15	27	493.06	27.3	500.95	496.50	-0.3	7,919	0.00%
2021/03/12	26.2	491.82	15.3	497.14	487.00	10.9	7,827	0.14%
2021/03/11	21.1	489.78	45.1	491.52	499.00	-24	7,796	-0.31%
2021/03/10	16.6	481.12	17	482.24	477.00	-0.5	7,695	-0.01%
2021/03/09	25	477.66	17	485.35	473.50	8	7,684	0.10%
2021/03/08	14.5	482.22	27.5	486.67	481.00	-12.9	7,593	-0.17%
2021/03/05	10.4	466.30	3	467.67	469.50	7.4	7,471	0.10%
2021/03/04	7.3	478.00	3.2	481.75	477.00	4.1	7,434	0.05%
2021/03/03	15.1	488.94	10	487.55	494.00	5	7,315	0.07%
2021/03/02	14.1	500.43	14	503.64	493.50	0.1	7,250	0.00%
2021/02/26	15.5	480.08	3	483.19	474.00	12.4	7,151	0.17%
2021/02/25	15.5	505.25	8.3	503.05	499.00	7.2	6,994	0.10%
2021/02/24	4.5	510.91	6.1	514.49	506.00	-1.5	6,873	-0.02%
2021/02/23	25.1	513.55	4.2	514.88	513.00	20.8	6,809	0.31%
2021/02/22	5.9	523.51	3.3	525.33	531.00	2.7	6,735	0.04%
2021/02/19	11.8	535.98	8	539.75	528.00	3.8	6,759	0.06%
2021/02/18	11.5	525.18	11	527.93	544.00	0.5	6,624	0.01%
2021/02/17	6.1	522.07	4	526.00	526.00	2.1	6,448	0.03%
2021/02/05	5	471.20	7.3	476.94	479.00	-2.3	6,252	-0.04%
2021/02/04	2	437.91	3.2	437.51	435.50	-1.2	6,222	-0.02%
2021/02/03	1	420.00	5.1	430.50	430.50	-4.1	6,237	-0.07%
2021/02/02	11	417.91	44.1	421.09	423.50	-33	6,274	-0.53%
2021/02/01	1	393.50	5	401.40	408.50	-4	6,444	-0.06%
2021/01/29	3	399.99	6	396.58	394.00	-3	6,419	-0.05%
2021/01/28	3.3	405.23	1	398.73	401.00	2.3	6,396	0.04%
2021/01/27	21.3	410.19	10.1	419.00	414.00	11.2	6,374	0.18%
2021/01/26	32.2	417.98	10.2	431.90	408.00	22	6,333	0.35%
2021/01/25	9.1	415.31	2	416.50	417.50	7.1	6,241	0.11%
2021/01/22	3.7	422.59	7.1	424.20	423.00	-3.4	6,201	-0.05%
2021/01/21	5.1	408.58	2.1	414.76	408.50	3	6,126	0.05%
2021/01/20	9.1	403.11	5	406.00	401.00	4.1	6,108	0.07%
2021/01/19	2.1	406.26	5	407.90	410.00	-2.9	6,003	-0.05%
2021/01/18	12.1	391.89	10	394.80	395.00	2.1	5,933	0.04%
2021/01/15	21	400.12	15.1	405.58	400.00	5.9	5,892	0.10%
2021/01/14	3	393.33	0	0.00	393.00	3	5,791	0.05%
2021/01/13	0	0.00	53.3	395.68	403.00	-53.3	5,771	-0.92%
2021/01/12	23	384.41	3	391.46	383.00	20	5,744	0.35%
2021/01/11	25	383.80	5	386.90	387.50	20	5,682	0.35%
2021/01/08	0.1	384.00	2	382.50	384.00	-1.9	5,679	-0.03%
2021/01/07	7	374.21	4	375.75	378.00	3	5,712	0.05%
2021/01/06	4	383.63	92	373.79	384.00	-88	5,650	-1.56%
2021/01/05	32	357.89	0.1	356.50	359.50	32	5,487	0.58%
2021/01/04	57	361.48	2	362.00	363.50	55	5,522	1.00%
2020/12/31	15	370.30	18	368.75	369.00	-3	5,616	-0.05%
2020/12/30	1	351.50	2	352.00	357.00	-1	5,643	-0.02%
2020/12/29	1	355.00	0	0.00	352.50	1	5,701	0.02%
2020/12/28	3	346.50	1	349.00	348.50	2	5,737	0.03%
2020/12/25	2	356.00	6	343.75	351.50	-4	5,721	-0.07%
2020/12/24	4	333.03	34	332.35	333.00	-30	5,648	-0.53%
2020/12/23	0	0.00	5	325.60	325.00	-5	5,613	-0.09%
2020/12/22	4	324.63	1	330.00	318.00	3	5,606	0.05%
2020/12/21	0	0.00	4	328.00	324.50	-4	5,571	-0.07%
2020/12/18	24	325.10	14	323.64	323.00	10	5,536	0.18%
2020/12/17	32	320.88	22.2	323.15	323.00	9.8	5,556	0.18%
2020/12/16	0	0.00	4	318.13	314.00	-4	5,490	-0.07%
2020/12/15	5	312.00	2	311.50	312.50	3	5,469	0.05%
2020/12/14	2	318.50	4	319.63	318.00	-2	5,488	-0.04%
2020/12/11	2	313.75	2	321.75	315.50	0	5,518	0.00%
2020/12/10	7	317.07	3	322.00	317.50	4	5,480	0.07%
2020/12/09	16	323.25	6.5	324.39	321.50	9.5	5,498	0.17%
2020/12/08	60.2	314.60	5	311.12	316.50	55.2	5,448	1.01%
2020/12/07	6	304.92	2	303.75	306.00	4	5,425	0.07%
2020/12/04	0	0.00	0.3	312.00	315.00	-0.3	5,385	-0.01%
2020/12/03	1	311.00	9	312.11	312.50	-8	5,377	-0.15%
2020/12/02	1.4	308.43	5	308.00	308.00	-3.6	5,332	-0.07%
2020/12/01	3.3	302.89	3	304.33	303.00	0.3	5,326	0.01%
2020/11/30	3.2	305.09	5	304.71	299.00	-1.8	5,376	-0.03%
2020/11/27	2.6	303.62	4	301.50	304.00	-1.4	5,370	-0.03%
2020/11/26	3	295.00	0.1	294.00	297.00	3	5,403	0.05%
2020/11/25	0	294.00	0	0.00	293.00	0	5,505	0.00%
2020/11/24	5	298.60	2	298.50	298.50	3	5,514	0.05%
2020/11/23	2	305.25	7	305.22	304.00	-5	5,615	-0.09%
2020/11/20	3	298.33	6	299.75	301.50	-3	5,730	-0.05%
2020/11/19	3	299.50	1	298.57	297.50	2	5,720	0.03%
2020/11/18	28	299.55	34	299.57	300.00	-6	5,669	-0.11%
2020/11/17	2	290.75	5.1	293.29	291.00	-3.1	5,597	-0.05%
2020/11/16	7	290.43	2	289.75	291.00	5	5,652	0.09%
2020/11/13	0	0.00	2	288.50	291.50	-2	5,713	-0.04%
2020/11/12	3	286.00	2	287.25	286.00	1	5,918	0.02%
2020/11/11	11.1	286.39	8	286.38	286.00	3.1	5,897	0.05%
2020/11/10	9	291.50	10	292.65	291.50	-1	5,843	-0.02%
2020/11/09	31	293.85	40.1	295.32	293.00	-9.1	5,739	-0.16%
2020/11/06	1	275.00	4	275.25	273.00	-3	5,573	-0.05%
2020/11/05	5	269.30	4	269.38	270.00	1	5,595	0.02%
2020/11/04	3	264.67	5	269.20	273.00	-2	5,648	-0.04%
2020/11/03	7	263.00	6	263.08	263.50	1	5,867	0.02%
2020/11/02	0	263.33	1	263.50	264.00	-1	6,006	-0.02%
2020/10/30	16	270.34	4	270.75	267.00	12	6,026	0.20%
2020/10/29	5	272.60	5	273.60	274.50	0	6,071	0.00%
2020/10/28	2	279.50	1	280.00	278.50	1	6,153	0.02%
2020/10/27	7	276.36	5	277.20	278.00	2	6,410	0.03%
2020/10/22	2	276.50	2	277.50	277.00	0	6,621	0.00%
2020/10/21	0	0.00	1	284.50	281.50	-1	6,635	-0.02%
2020/10/20	1	279.50	2	283.25	282.00	-1	6,671	-0.01%
2020/10/19	2	277.00	0	0.00	277.00	2	6,713	0.03%
2020/10/16	5	278.40	6	279.00	278.50	-1	6,855	-0.01%
2020/10/15	12	282.87	5	279.30	279.50	7	6,884	0.10%
2020/10/14	14	280.86	3	280.50	280.50	11	6,814	0.16%
2020/10/13	4	281.50	4	282.50	281.50	0	6,789	0.00%
2020/10/12	4	285.00	3	286.33	285.00	1	6,811	0.01%
2020/10/08	4	282.75	2	282.50	282.00	2	6,819	0.03%
2020/10/07	4	274.75	21	276.33	277.00	-17	6,737	-0.25%
2020/10/06	0	0.00	6	268.25	269.50	-6	6,754	-0.09%
2020/10/05	5	260.30	4.1	260.95	260.00	0.9	6,794	0.01%
2020/09/30	7	264.79	6	265.33	265.50	1	6,932	0.01%
2020/09/29	2	263.75	5	263.50	264.00	-3	6,999	-0.04%
2020/09/28	3	254.04	11	255.73	258.50	-8	7,140	-0.11%
2020/09/25	7	251.21	5	244.10	243.50	2	7,269	0.03%
2020/09/24	1.5	256.67	9	255.39	258.00	-7.5	7,388	-0.10%
2020/09/23	8	256.63	7	257.07	259.50	1	7,392	0.01%
2020/09/22	14	256.86	26	257.90	259.00	-12	7,408	-0.16%
2020/09/21	12	253.87	11	253.82	253.00	1	7,339	0.01%
2020/09/18	3	255.50	3	256.50	257.00	0	7,343	0.00%
2020/09/17	5	255.50	4	255.13	253.00	1	7,362	0.01%
2020/09/16	10	255.05	31	254.29	255.50	-21	7,362	-0.29%
2020/09/15	32	251.92	5	252.00	252.00	27	7,385	0.37%
2020/09/14	0	0.00	10	247.45	250.50	-10	7,508	-0.13%
2020/09/11	13	243.31	7	243.14	243.50	6	7,481	0.08%
2020/09/10	6	242.75	16	243.47	243.50	-10	7,489	-0.13%
2020/09/09	12	235.50	13	235.92	237.50	-1	7,410	-0.01%
2020/09/08	8	241.69	7	242.57	242.00	1	7,354	0.01%
2020/09/07	8	242.06	8	241.56	241.00	0	7,331	0.00%
2020/09/04	15	243.90	10	243.60	243.00	5	7,321	0.07%
2020/09/03	7	249.50	13	251.42	251.00	-6	7,287	-0.08%
2020/09/02	18	250.72	15	252.20	249.50	3	7,209	0.04%
2020/09/01	2.3	242.37	3	245.17	246.50	-0.7	7,144	-0.01%
2020/08/31	15	247.89	10	244.35	240.00	5	7,081	0.07%
2020/08/28	16.1	247.01	10	247.20	248.00	6.1	6,985	0.09%
2020/08/27	10	251.85	8	249.69	248.00	2	6,947	0.03%
2020/08/26	12	252.88	3	252.17	254.00	9	6,825	0.13%
2020/08/25	7	263.07	4	262.13	262.00	3	6,721	0.04%
2020/08/24	2	262.00	2	262.25	264.00	0	6,725	0.00%
2020/08/21	10	263.85	7	263.57	263.00	3	6,726	0.04%
2020/08/20	3	254.53	0	0.00	256.00	3	6,685	0.05%
2020/08/19	3	265.67	5	268.60	268.50	-2	6,647	-0.03%
2020/08/18	67	268.41	44	270.69	265.50	23	6,544	0.35%
2020/08/17	4	285.43	5	287.80	289.00	-1	6,336	-0.02%
2020/08/14	7	280.93	8.1	281.99	285.00	-1.1	6,374	-0.02%
2020/08/13	3	283.34	5	286.10	284.50	-2	6,352	-0.03%
2020/08/12	8	281.81	0	0.00	282.00	8	6,396	0.13%
2020/08/11	7.1	289.08	6	289.25	289.50	1.1	6,451	0.02%
2020/08/10	8	292.63	3	286.34	287.00	5	6,384	0.08%
2020/08/07	9	305.82	4.1	303.23	294.00	4.9	6,362	0.08%
2020/08/06	22	318.52	35	315.81	316.00	-13	6,177	-0.21%
2020/08/05	23	300.96	25	301.66	303.50	-2	6,036	-0.03%
2020/08/04	17	297.03	27	299.57	297.50	-10	5,963	-0.17%
2020/08/03	4	294.88	2	296.50	296.00	2	5,954	0.03%
2020/07/31	35.1	297.69	22	296.84	290.00	13.1	6,052	0.22%
2020/07/30	4	278.13	5	279.00	279.50	-1	5,896	-0.02%
2020/07/29	1	277.50	5	278.10	277.50	-4	5,945	-0.07%
2020/07/28	5	276.40	6	277.75	269.50	-1	5,960	-0.02%
2020/07/27	4	276.50	6	275.59	277.00	-2	5,905	-0.03%
2020/07/24	3	274.33	7	276.57	271.50	-4	5,975	-0.07%
2020/07/23	29	278.38	62	277.91	281.50	-33	5,979	-0.55%
2020/07/22	74	272.16	44	275.14	279.50	30	5,973	0.50%
2020/07/21	3	265.17	0	0.00	265.50	3	5,848	0.05%
2020/07/20	3	262.17	1	260.00	260.00	2	5,827	0.03%
2020/07/17	1	263.00	0	0.00	262.00	1	5,858	0.02%
2020/07/16	3	265.33	4	265.75	263.50	-1	5,883	-0.02%
2020/07/15	1	266.88	1.8	262.71	262.50	-0.7	5,846	-0.01%
2020/07/14	4	270.38	1	268.50	267.00	3	5,852	0.05%
2020/07/13	6	273.50	5	278.60	271.50	1	5,832	0.02%
2020/07/10	4	284.75	3	289.17	285.50	1	5,772	0.02%
2020/07/09	2.2	283.37	10	285.55	284.50	-7.9	5,709	-0.14%
2020/07/08	14.8	268.45	11	269.41	268.00	3.8	5,546	0.07%
2020/07/07	32.1	267.69	39	266.40	265.00	-7	5,458	-0.13%
2020/07/06	27.1	275.25	29	276.73	281.50	-1.9	5,300	-0.04%
2020/07/03	21	250.00	22	252.32	260.50	-1	5,177	-0.02%
2020/07/02	1	235.00	2	237.00	237.00	-1	5,054	-0.02%
2020/07/01	0	0.00	23	231.87	234.50	-23	5,085	-0.45%
2020/06/30	3	231.00	2	230.75	228.00	1	5,055	0.02%
2020/06/29	20	226.00	7	226.50	227.50	13	5,065	0.26%
2020/06/24	1	227.50	4	229.00	228.00	-3	5,051	-0.06%
2020/06/23	5	225.90	4	228.38	228.00	1	5,081	0.02%
2020/06/22	14	227.07	7	228.64	224.00	7	5,082	0.14%
2020/06/19	2	224.25	12	222.54	222.00	-10	5,083	-0.20%
2020/06/18	1	215.00	0	0.00	215.50	1	5,053	0.02%
2020/06/17	0	0.00	10	212.00	214.00	-10	5,120	-0.20%
2020/06/16	2	214.50	3	214.83	215.00	-1	5,293	-0.02%
2020/06/15	2	212.74	1	215.00	211.00	1	5,451	0.02%
2020/06/12	2	209.75	3	211.00	213.50	-1	5,499	-0.02%
2020/06/11	2	214.99	1	216.50	213.50	1	5,568	0.02%
2020/06/10	18	215.50	125	214.00	214.00	-107	5,609	-1.91%	大賣/鉅額交易
2020/06/08	3	216.83	13	216.50	217.50	-10	5,802	-0.17%
2020/06/05	1	215.99	0	0.00	215.00	1	5,800	0.02%
2020/06/04	2	214.50	93	214.04	216.00	-91	5,849	-1.56%
2020/06/03	2	213.50	1	214.00	213.00	1	5,868	0.02%
2020/06/02	2	210.25	0	0.00	210.50	2	5,861	0.03%
2020/06/01	0	0.00	1	210.50	208.50	-1	5,875	-0.02%
2020/05/29	2	205.75	2	208.25	205.00	0	5,871	0.00%
2020/05/27	14	208.82	3	208.50	207.00	11	5,929	0.19%
2020/05/26	8	207.38	53	208.78	208.00	-45	6,004	-0.75%
2020/05/25	7	200.79	3	201.33	202.50	4	5,987	0.07%
2020/05/22	2	199.00	13	199.00	198.50	-11	5,999	-0.18%
2020/05/21	4	203.25	2	202.00	203.50	2	6,010	0.03%
2020/05/20	3	198.17	3	198.66	198.00	0	6,092	0.00%
2020/05/19	1	197.50	2	199.50	197.00	-1	6,166	-0.02%
2020/05/18	59	199.17	0	0.00	195.00	59	6,124	0.96%
2020/05/15	1	201.52	13	205.23	204.00	-12	6,014	-0.20%
2020/05/14	5	205.70	0	0.00	203.50	5	6,020	0.08%
2020/05/13	16.1	209.03	13	209.54	210.00	3.1	5,997	0.05%
2020/05/12	4	205.25	3	205.00	204.00	1	5,938	0.02%
2020/05/11	1	204.50	3	205.17	204.00	-2	6,018	-0.03%
2020/05/08	4	204.25	5	204.50	203.50	-1	6,061	-0.02%
2020/05/07	28	205.26	26	205.13	200.00	2	6,066	0.03%
2020/05/06	1.1	194.64	5	197.10	195.50	-3.9	5,926	-0.07%
2020/05/04	2	183.00	1	185.50	187.00	1	5,822	0.02%
2020/04/30	0	0.00	4	185.88	186.50	-4	5,781	-0.07%
2020/04/29	1	182.50	7	182.36	183.50	-6	5,798	-0.10%
2020/04/28	1	175.00	51	176.98	179.50	-50	5,749	-0.87%
2020/04/27	3	178.17	0	0.00	178.00	3	5,808	0.05%
2020/04/24	2	176.00	0	0.00	176.00	2	5,740	0.03%
2020/04/23	1	178.00	1	180.50	178.50	0	5,733	0.00%
2020/04/22	6	174.83	2	174.75	177.00	4	5,784	0.07%
2020/04/21	4	181.50	2	180.50	179.00	2	5,812	0.03%
2020/04/20	2	183.00	0	0.00	183.00	2	5,867	0.03%
2020/04/17	1	186.00	3	186.33	185.00	-2	5,968	-0.03%
2020/04/16	40	184.13	0	0.00	183.00	40	5,929	0.67%
2020/04/15	6	185.08	29	187.24	186.00	-23	6,016	-0.38%
2020/04/14	18	185.72	2	183.75	185.50	16	6,067	0.26%
2020/04/10	1	187.00	1	187.00	185.00	0	6,216	0.00%
2020/04/08	29	184.74	1	187.50	184.50	28	6,328	0.44%
2020/04/07	2	188.25	0	0.00	184.00	2	6,281	0.03%
2020/04/01	0	0.00	1	174.00	175.00	-1	6,286	-0.02%
2020/03/31	2	175.00	2	174.75	172.00	0	6,274	0.00%
2020/03/30	3	169.83	3	171.67	173.50	0	6,254	0.00%
2020/03/27	5	173.90	7	172.86	172.00	-2	6,290	-0.03%
2020/03/26	0	0.00	17	170.53	171.00	-17	6,346	-0.27%
2020/03/25	18	169.61	0	0.00	169.00	18	6,703	0.27%
2020/03/24	7	163.07	6	161.00	161.50	1	6,753	0.01%
2020/03/23	0	0.00	15	146.00	153.50	-15	6,743	-0.22%
2020/03/20	18	156.03	2	151.75	152.00	16	6,702	0.24%
2020/03/18	2	169.25	3	171.50	168.50	-1	6,536	-0.02%
2020/03/16	0	0.00	1	180.00	171.50	-1	6,603	-0.02%
2020/03/13	2	173.50	1	171.50	178.50	1	6,591	0.02%
2020/03/12	1	185.51	7	184.93	185.50	-6	6,549	-0.09%
2020/03/11	0	194.50	0	0.00	193.00	0	6,481	0.00%
2020/03/09	1	197.00	0	0.00	195.00	1	6,498	0.02%
2020/03/05	1	205.00	0	0.00	204.50	1	6,532	0.02%
2020/03/04	0	0.00	50	203.00	203.50	-50	6,523	-0.77%
2020/03/03	50	201.50	1	202.00	201.50	49	6,594	0.74%
2020/03/02	3	199.17	4	196.00	197.50	-1	6,653	-0.02%
2020/02/27	9	198.39	0	0.00	195.50	9	6,706	0.13%
2020/02/26	3	204.50	3	204.00	203.50	0	6,836	0.00%
2020/02/25	1	204.00	2	203.25	203.50	-1	7,280	-0.01%
2020/02/24	0	204.50	1	202.00	203.50	-1	7,318	-0.01%
2020/02/21	43	204.19	0	0.00	205.00	43	7,373	0.58%
2020/02/20	46	208.90	5	208.00	208.50	41	7,271	0.56%
2020/02/19	7	212.00	0	0.00	213.00	7	7,189	0.10%
2020/02/18	4	212.88	0	0.00	212.00	4	7,246	0.06%
2020/02/17	5	217.80	0	0.00	216.50	5	7,247	0.07%
2020/02/13	10	221.50	13	221.00	220.50	-3	7,327	-0.04%
2020/02/12	13	222.00	14	221.36	220.50	-1	7,329	-0.01%
2020/02/11	0	0.00	1	211.00	216.50	-1	7,286	-0.01%
2020/02/10	35	210.71	30	210.50	208.50	5	7,482	0.07%
2020/02/07	31	214.00	0	0.00	214.00	31	7,551	0.41%
2020/02/06	0	0.00	1	215.00	218.50	-1	7,667	-0.01%
2020/02/05	2	215.99	0	0.00	212.00	2	7,839	0.03%
2020/02/03	0	0.00	1	215.50	213.00	-1	7,968	-0.01%
2020/01/31	1	215.00	2	218.75	218.00	-1	7,991	-0.01%
2020/01/30	1	216.00	21	220.00	214.50	-20	8,059	-0.25%
2020/01/20	0	0.00	1	230.00	230.50	-1	8,056	-0.01%
2020/01/17	0	0.00	2	228.50	228.50	-2	8,283	-0.02%
2020/01/15	4	227.50	0	0.00	227.50	4	8,850	0.05%
2020/01/14	0	0.00	20	229.00	232.00	-20	8,760	-0.23%
2020/01/13	0	0.00	13.2	231.61	232.50	-13.2	8,660	-0.15%
2020/01/10	0	0.00	11	226.86	227.50	-11	8,590	-0.13%
2020/01/09	13	228.08	15	228.40	227.50	-2	8,592	-0.02%
2020/01/08	0	0.00	2	223.00	220.50	-2	8,506	-0.02%
2020/01/07	0	0.00	1	219.50	218.00	-1	8,421	-0.01%
2020/01/06	1	210.00	1	211.00	211.00	0	8,327	0.00%
2020/01/03	6	215.83	1	214.50	215.50	5	8,285	0.06%
2020/01/02	13	222.00	1	221.50	222.50	12	8,241	0.15%
2019/12/31	32	221.53	0	0.00	219.00	32	8,229	0.39%
2019/12/30	22	224.25	5	224.00	222.00	17	8,345	0.20%
2019/12/27	0.2	227.50	21	226.31	227.00	-20.8	8,418	-0.25%
2019/12/26	1	220.50	0	0.00	221.00	1	8,396	0.01%
2019/12/25	1	218.50	0	0.00	219.00	1	8,478	0.01%
2019/12/24	30	215.00	0	0.00	216.00	30	8,542	0.35%
2019/12/20	43	214.79	30	214.27	212.50	13	8,530	0.15%
2019/12/19	32	226.98	12	222.96	225.50	20	8,167	0.24%
2019/12/18	35	230.46	2	231.75	229.00	33	8,064	0.41%
2019/12/17	2	237.50	41	235.66	238.00	-39	8,016	-0.49%
2019/12/16	1	233.50	33	235.05	235.00	-32	8,094	-0.40%
2019/12/13	77	230.26	89	235.22	229.00	-12	8,081	-0.15%
2019/12/12	22	230.02	56	230.02	230.50	-34	7,986	-0.43%
2019/12/11	0	0.00	4	229.00	230.00	-4	7,925	-0.05%
2019/12/10	3	227.50	3	222.50	227.50	0	7,895	0.00%
2019/12/09	4	225.50	1	227.50	225.50	3	7,918	0.04%
2019/12/06	1	219.00	0	0.00	220.00	1	7,926	0.01%
2019/12/05	2	221.25	1	222.50	221.50	1	7,959	0.01%
2019/12/04	1	216.00	17	216.00	216.00	-16	8,053	-0.20%
2019/12/03	4	219.50	1	219.00	219.50	3	8,081	0.04%
2019/12/02	9	218.89	8	219.19	220.50	1	8,211	0.01%
2019/11/29	1	223.50	1	224.00	223.50	0	8,238	0.00%
2019/11/28	26	224.17	5	227.30	223.50	21	8,490	0.25%
2019/11/27	11	227.73	11	227.77	227.00	0	8,658	0.00%
2019/11/26	19	226.08	11	228.59	225.50	8	8,872	0.09%
2019/11/25	66	230.72	11	229.68	227.00	55	8,839	0.62%
2019/11/22	41	225.21	60	228.20	237.50	-19	8,732	-0.22%
2019/11/20	2	220.25	2	218.00	218.00	0	8,395	0.00%
2019/11/19	1	217.00	33	216.94	219.00	-32	8,436	-0.38%
2019/11/18	2	211.50	7	212.36	214.50	-5	8,469	-0.06%
2019/11/15	44	210.81	8	211.25	212.50	36	8,602	0.42%
2019/11/14	13	216.92	13	217.27	216.50	0	8,682	0.00%
2019/11/13	13	216.85	20	218.95	216.00	-7	8,689	-0.08%
2019/11/12	3	215.17	2	215.25	216.00	1	8,610	0.01%
2019/11/11	0	0.00	10	210.00	208.50	-10	8,608	-0.12%
2019/11/08	25	214.26	4	216.88	212.00	21	8,645	0.24%
2019/11/07	47	216.03	77.1	217.37	215.00	-30.1	8,609	-0.35%
2019/11/06	11	212.73	6	213.17	214.50	5	8,457	0.06%
2019/11/05	48	215.19	22.1	215.51	219.00	25.9	8,509	0.30%
2019/11/04	28	207.14	20	207.78	209.00	8	8,435	0.09%
2019/11/01	4	201.38	9	201.61	202.00	-5	8,321	-0.06%
2019/10/31	3	198.00	0	0.00	196.00	3	8,247	0.04%
2019/10/29	0	193.00	0	0.00	192.50	0	8,153	0.00%
2019/10/28	0	0.00	17	198.41	195.50	-17	8,093	-0.21%
2019/10/25	49.1	200.55	26	201.25	196.00	23.1	7,976	0.29%
2019/10/24	29.1	203.88	27	205.02	208.00	2	7,783	0.03%
2019/10/23	64	196.23	111.1	196.24	204.50	-47.1	7,616	-0.62%	大賣/
2019/10/22	0	0.00	1	187.50	188.00	-1	7,291	-0.01%
2019/10/21	1	185.50	0	0.00	186.50	1	7,455	0.01%
2019/10/18	1	188.00	1	190.50	187.50	0	7,610	0.00%
2019/10/17	0	0.00	11	187.41	188.00	-11	7,773	-0.14%
2019/10/16	0	0.00	2	184.50	183.50	-2	7,984	-0.03%
2019/10/15	51.1	183.57	3	185.00	183.00	48.1	8,179	0.59%
2019/10/14	3	184.50	5	185.80	185.50	-2	8,392	-0.02%
2019/10/09	6	181.75	4	183.38	181.00	2	8,577	0.02%
2019/10/08	0	0.00	2	187.25	187.00	-2	8,728	-0.02%
2019/10/07	8	191.06	1	191.50	188.50	7	8,873	0.08%
2019/10/04	14	189.79	53	188.72	191.00	-39	8,924	-0.44%
2019/10/03	11	187.91	15	189.43	190.00	-4	8,853	-0.05%
2019/10/02	10	185.10	11	186.05	187.00	-1	8,806	-0.01%
2019/10/01	1	184.50	1	183.50	184.50	0	8,797	0.00%
2019/09/27	2	177.50	2	178.50	178.00	0	8,791	0.00%
2019/09/26	67	183.46	5	182.10	182.00	62	8,861	0.70%
2019/09/24	26	184.48	6	184.17	184.50	20	9,037	0.22%
2019/09/23	2	184.50	1	185.50	184.00	1	9,050	0.01%
2019/09/19	8	190.06	61	188.78	189.00	-53	9,051	-0.59%
2019/09/18	2	186.50	0	0.00	186.50	2	8,947	0.02%
2019/09/17	0	0.00	4	186.50	186.50	-4	8,943	-0.04%
2019/09/16	0	0.00	3	182.50	185.50	-3	8,984	-0.03%
2019/09/12	51	187.39	2	189.00	187.50	49	9,027	0.54%
2019/09/11	5	187.80	1	187.00	188.00	4	9,165	0.04%
2019/09/10	15	185.47	11	184.09	184.00	4	9,149	0.04%
2019/09/09	1	186.00	1	187.00	187.00	0	9,104	0.00%
2019/09/06	7	191.93	7	190.43	189.50	0	9,071	0.00%
2019/09/05	4	186.75	6	187.25	188.50	-2	9,019	-0.02%
2019/09/04	7	187.29	39	189.69	186.00	-32	9,087	-0.35%
2019/09/03	0	0.00	2	191.50	188.50	-2	9,090	-0.02%
2019/09/02	8	191.63	8	191.69	193.00	0	9,158	0.00%
2019/08/30	16	187.56	41	188.57	186.00	-25	9,151	-0.27%
2019/08/29	45	178.88	111	179.37	181.00	-66	8,927	-0.74%	大賣/
2019/08/28	19	172.53	10	173.25	174.50	9	8,746	0.10%
2019/08/27	8	170.88	6	171.00	170.50	2	8,712	0.02%
2019/08/26	2	168.50	0	0.00	169.00	2	8,721	0.02%
2019/08/23	7	173.71	9	175.00	174.00	-2	8,719	-0.02%
2019/08/22	1	174.50	3	173.67	172.50	-2	8,672	-0.02%
2019/08/21	3	172.00	0	0.00	171.50	3	8,625	0.03%
2019/08/20	2	173.75	9	173.94	174.50	-7	8,606	-0.08%
2019/08/19	26	169.98	32	169.08	173.00	-6	8,560	-0.07%
2019/08/16	27	165.09	16	164.91	165.00	11	8,546	0.13%
2019/08/15	16	162.00	66	161.92	162.50	-50	8,671	-0.58%
2019/08/14	2	163.75	13	164.23	163.50	-11	8,845	-0.12%
2019/08/13	7	161.71	0	0.00	161.00	7	8,901	0.08%
2019/08/12	0	0.00	1	167.00	166.00	-1	8,947	-0.01%
2019/08/08	3	164.00	3	164.50	165.00	0	8,953	0.00%
2019/08/07	65	163.98	18	165.25	163.50	47	8,903	0.53%
2019/08/06	4	154.63	3	156.00	157.00	1	8,777	0.01%
2019/08/05	6	159.92	1	159.00	157.00	5	8,765	0.06%
2019/08/02	0	0.00	1	165.50	164.50	-1	8,734	-0.01%
2019/08/01	0	0.00	2	166.00	168.00	-2	8,738	-0.02%
2019/07/31	3	165.33	3	165.83	166.00	0	8,810	0.00%
2019/07/30	5.1	167.91	1	167.00	167.00	4.1	8,860	0.05%
2019/07/29	4	171.50	0	0.00	171.00	4	8,840	0.05%
2019/07/26	3	171.00	0	0.00	171.00	3	8,882	0.03%
2019/07/25	2	170.75	9	170.28	172.50	-7	8,846	-0.08%
2019/07/24	15	171.00	1	171.50	171.50	14	8,753	0.16%
2019/07/23	63	174.73	3	174.50	174.00	60	8,664	0.69%
2019/07/22	1	170.00	1.1	173.07	174.50	-0.1	8,548	0.00%
2019/07/19	2	167.00	17	168.62	172.00	-15	8,467	-0.18%
2019/07/18	11.1	164.23	11	166.32	163.00	0.1	8,291	0.00%
2019/07/17	41.1	173.01	1	173.00	171.00	40.1	8,060	0.50%
2019/07/16	37	180.50	7	181.29	178.00	30	7,826	0.38%
2019/07/15	5	176.50	8	177.50	180.00	-3	7,624	-0.04%
2019/07/12	6	174.50	4	175.25	173.50	2	7,482	0.03%
2019/07/11	10	183.20	50	178.91	183.00	-40	7,361	-0.54%
2019/07/10	8	175.25	3	174.83	175.00	5	7,157	0.07%
2019/07/09	43	172.72	22	172.09	172.00	21	7,129	0.29%
2019/07/08	4	174.63	2	174.00	172.50	2	7,125	0.03%
2019/07/05	1	173.50	0	176.50	176.00	1	7,098	0.01%
2019/07/04	5.3	178.39	6	176.67	175.50	-0.7	7,094	-0.01%
2019/07/03	8	178.50	1	182.00	175.50	7	7,060	0.10%
2019/07/02	45	186.57	72	186.99	185.00	-27	6,959	-0.39%
2019/07/01	40	190.00	32	190.00	190.00	8	6,733	0.12%
2019/06/28	0	0.00	3	173.17	173.00	-3	6,638	-0.05%
2019/06/27	52	169.73	13	171.73	169.50	39	6,595	0.59%
2019/06/26	1	166.00	1	166.50	167.00	0	6,590	0.00%
2019/06/25	0	0.00	3	172.00	168.00	-3	6,567	-0.05%
2019/06/24	0	0.00	1	171.50	171.00	-1	6,532	-0.02%
2019/06/21	4	170.25	1	170.50	170.50	3	6,497	0.05%
2019/06/20	6	169.50	1	169.50	170.00	5	6,423	0.08%
2019/06/19	7	170.71	48	170.05	171.00	-41	6,341	-0.65%
2019/06/18	14	162.46	5	163.20	161.00	9	6,157	0.15%
2019/06/17	1	164.00	0	0.00	162.50	1	6,143	0.02%
2019/06/14	1	163.50	4	163.50	164.00	-3	6,163	-0.05%
2019/06/13	49	163.92	3	162.50	163.00	46	6,187	0.74%
2019/06/12	7	163.57	5	162.50	165.50	2	6,208	0.03%
2019/06/11	6	159.67	4	159.88	160.50	2	6,097	0.03%
2019/06/10	47	156.91	88	155.90	159.50	-41	5,964	-0.69%
2019/06/06	48	155.04	43	154.79	149.50	5	5,840	0.09%
2019/06/05	22	164.14	22	165.02	166.00	0	5,626	0.00%
2019/06/04	18	167.69	15	169.37	162.00	3	5,611	0.05%
2019/06/03	0	0.00	1	164.00	164.00	-1	5,555	-0.02%
2019/05/31	31	167.82	33	166.38	167.50	-2	5,547	-0.04%
2019/05/30	2	162.25	0	0.00	163.00	2	5,429	0.04%
2019/05/29	6	162.42	5	162.00	164.00	1	5,374	0.02%
2019/05/28	0	0.00	1	165.00	162.00	-1	5,328	-0.02%
2019/05/27	3	161.83	2	165.00	163.50	1	5,268	0.02%
2019/05/24	5	165.00	2	166.25	165.00	3	5,269	0.06%
2019/05/23	75	167.15	75	167.29	167.00	0	5,178	0.00%
2019/05/22	12	178.21	15	179.00	178.00	-3	5,078	-0.06%
2019/05/21	4	173.25	1	172.50	173.50	3	4,960	0.06%
2019/05/20	9	181.11	9	181.56	180.00	0	4,779	0.00%
2019/05/17	5.1	193.87	6	191.42	187.50	-0.9	4,750	-0.02%
2019/05/16	1	196.50	0	0.00	195.00	1	4,829	0.02%
2019/05/15	1	199.00	3	201.17	200.50	-2	4,841	-0.04%
2019/05/14	2	199.50	1	202.00	202.50	1	4,814	0.02%
2019/05/13	1	203.00	0	0.00	200.00	1	4,775	0.02%
2019/05/10	5	212.30	2.2	211.68	211.00	2.8	4,720	0.06%
2019/05/09	3	219.50	1	217.00	217.50	2	4,664	0.04%
2019/05/08	7.2	217.14	9	217.17	217.00	-1.8	4,657	-0.04%
2019/05/07	1	214.00	5.4	211.27	221.50	-4.4	4,571	-0.10%
2019/05/06	4	203.13	1	204.00	203.50	3	4,498	0.07%
2019/05/03	15	201.50	16.1	201.83	207.00	-1.1	4,588	-0.02%
2019/04/30	2	198.25	0	0.00	201.50	2	4,561	0.04%
2019/04/29	1	200.00	2	201.00	200.00	-1	4,616	-0.02%
2019/04/26	1	199.00	1	206.00	199.00	0	4,671	0.00%
2019/04/25	0	0.00	3	201.68	204.50	-3	4,648	-0.07%
2019/04/24	6.3	198.48	6	198.00	198.00	0.3	4,608	0.01%
2019/04/23	2	194.00	0	0.00	195.50	2	4,598	0.04%
2019/04/18	1.1	197.91	4	199.38	198.50	-2.9	4,523	-0.06%
2019/04/17	2.1	194.79	5	194.30	195.50	-2.9	4,502	-0.06%
2019/04/16	1	195.00	0	0.00	195.00	1	4,458	0.02%
2019/04/15	5	197.30	2	196.25	196.00	3	4,456	0.07%
2019/04/12	2	202.00	1	196.50	201.00	1	4,424	0.02%
2019/04/11	1	201.00	1	199.50	200.00	0	4,447	0.00%
2019/04/09	0	0.00	2	194.75	196.50	-2	4,354	-0.05%
2019/04/08	3.1	194.45	0.2	193.00	193.00	2.9	4,330	0.07%
2019/04/03	1	200.00	0	0.00	200.00	1	4,259	0.02%
2019/04/02	1.2	201.92	1	199.50	200.50	0.2	4,247	0.00%
2019/04/01	0.1	195.00	0	0.00	196.00	0.1	4,218	0.00%
2019/03/29	4.2	196.17	11.1	197.09	198.00	-6.9	4,173	-0.16%
2019/03/28	1	189.00	0	0.00	190.00	1	4,120	0.02%
2019/03/27	0.1	190.00	0	0.00	191.00	0.1	4,149	0.00%
2019/03/26	2	187.50	3	189.67	191.00	-1	4,153	-0.02%
2019/03/25	1	186.00	2	187.50	190.00	-1	4,125	-0.02%
2019/03/22	2	192.25	2	191.50	191.00	0	4,112	0.00%
2019/03/21	1.1	188.59	3.1	189.17	190.50	-2	4,078	-0.05%
2019/03/20	0.3	185.50	0	0.00	186.00	0.3	4,077	0.01%
2019/03/19	2.1	186.71	5	188.40	187.00	-2.9	4,038	-0.07%
2019/03/18	2.1	181.29	14.1	185.40	188.50	-12	3,989	-0.30%
2019/03/15	6	178.83	15	177.80	179.00	-9	3,934	-0.23%
2019/03/14	21.1	175.50	10	176.50	176.00	11.1	3,816	0.29%
2019/03/13	2	176.00	0	0.00	176.50	2	3,830	0.05%
2019/03/12	2	176.25	2	177.75	174.00	0	3,846	0.00%
2019/03/11	2	176.25	10	179.00	178.50	-8	3,934	-0.20%
2019/03/08	0.1	173.00	0	0.00	173.00	0.1	3,996	0.00%
2019/03/07	3.1	175.24	1	177.50	172.50	2.1	4,047	0.05%
2019/03/06	16.2	171.22	17	171.82	176.00	-0.8	4,063	-0.02%
2019/03/04	1	169.00	0	0.00	171.00	1	4,053	0.02%
2019/02/26	0	0.00	1.1	174.00	173.50	-1.1	3,974	-0.03%
2019/02/22	0	0.00	1	173.00	173.00	-1	3,950	-0.03%
2019/02/21	1	176.00	0	0.00	176.00	1	3,917	0.03%
2019/02/20	9	175.22	19	178.95	175.00	-10	3,891	-0.26%
2019/02/18	31	177.63	12	179.04	174.50	19	3,894	0.49%
2019/02/15	19	174.18	20	173.95	174.50	-1	3,804	-0.03%
2019/02/14	0.1	163.00	0	0.00	163.50	0.1	3,618	0.00%
2019/02/13	0	0.00	1	160.00	159.50	-1	3,562	-0.03%
2019/02/12	0	0.00	2	160.74	161.00	-2	3,566	-0.06%
2019/02/11	0	0.00	3	157.17	159.50	-3	3,605	-0.08%
2019/01/30	0	0.00	6	157.67	158.00	-6	3,630	-0.17%
2019/01/29	0	0.00	4	156.75	157.00	-4	3,716	-0.11%
2019/01/28	6	154.75	1	154.50	153.00	5	3,698	0.14%
2019/01/22	0.1	154.50	0	0.00	155.00	0.1	3,730	0.00%
2019/01/21	0	0.00	3	156.98	155.50	-3	3,802	-0.08%
2019/01/18	30	152.00	31.1	152.56	150.50	-1.1	3,791	-0.03%
2019/01/17	0	0.00	3	150.67	150.00	-3	3,804	-0.08%
2019/01/16	0	0.00	1	150.50	148.00	-1	3,837	-0.03%
2019/01/10	1	144.50	1	145.00	145.00	0	4,025	0.00%
2019/01/08	0	0.00	1	141.50	142.00	-1	4,006	-0.02%
2019/01/07	1	135.50	4	138.38	140.00	-3	3,988	-0.08%
2019/01/03	3	134.00	1	135.00	134.00	2	4,067	0.05%
2019/01/02	1	138.50	0	0.00	138.50	1	4,004	0.02%
2018/12/28	0	0.00	2	142.00	142.00	-2	4,086	-0.05%
2018/12/27	0	0.00	2	142.25	142.00	-2	4,145	-0.05%
2018/12/25	2	137.50	0	0.00	136.50	2	4,170	0.05%
2018/12/24	0	0.00	1	142.00	141.50	-1	4,188	-0.02%
2018/12/20	82	141.98	82	142.15	142.00	0	4,272	0.00%
2018/12/19	0	0.00	1	140.50	139.00	-1	4,235	-0.02%
2018/12/18	14	137.18	12	137.75	137.50	2	4,277	0.05%
2018/12/14	30	137.25	30	138.00	138.00	0	4,387	0.00%
2018/12/13	30	139.50	46	139.60	138.00	-16	4,412	-0.36%
2018/12/12	15	139.00	16	139.44	138.50	-1	4,429	-0.02%
2018/12/11	2	136.25	1	137.50	137.00	1	4,426	0.02%
2018/12/10	6	138.50	18	138.81	138.00	-12	4,426	-0.27%
2018/12/07	2	138.00	41	137.50	137.50	-39	4,454	-0.88%
2018/12/06	53	136.95	6	137.00	135.00	47	4,582	1.03%
2018/12/05	51	140.68	33	141.27	142.00	18	4,578	0.39%
2018/12/04	7	149.29	8	150.06	140.50	-1	4,575	-0.02%
2018/12/03	0	0.00	4	138.65	143.00	-4	4,547	-0.09%
2018/11/30	2	130.00	5	130.20	130.00	-3	4,588	-0.07%
2018/11/29	3	129.83	0	0.00	127.00	3	4,537	0.07%
2018/11/28	2	128.00	2	129.25	131.50	0	4,467	0.00%
2018/11/26	2	128.00	2	127.75	127.50	0	4,500	0.00%
2018/11/22	1	126.00	1	125.50	125.00	0	4,600	0.00%
2018/11/21	2	124.00	0	0.00	127.00	2	4,624	0.04%
2018/11/20	1	127.00	1	127.00	126.00	0	4,569	0.00%
2018/11/14	1	130.50	0	0.00	131.00	1	4,586	0.02%
2018/11/13	1	126.50	0	0.00	130.00	1	4,618	0.02%
2018/11/06	4	133.00	0	0.00	133.00	4	4,703	0.09%
2018/11/02	1	138.00	1	139.00	138.50	0	4,763	0.00%
2018/11/01	1	138.50	1	139.50	138.00	0	4,898	0.00%
2018/10/31	1	136.50	1	137.50	136.50	0	4,860	0.00%
2018/10/30	2	131.00	2	131.25	135.00	0	4,816	0.00%
2018/10/29	7	127.14	0	0.00	126.50	7	4,747	0.15%
2018/10/26	1	135.00	0	0.00	133.00	1	4,656	0.02%
2018/10/25	3	135.67	1	132.00	133.00	2	4,619	0.04%
2018/10/22	2	137.50	2	139.50	139.50	0	4,501	0.00%
2018/10/19	0	0.00	9	137.56	139.50	-9	4,467	-0.20%
2018/10/18	15	134.87	21	135.64	134.50	-6	4,342	-0.14%
2018/10/17	0	0.00	1	133.00	132.00	-1	4,261	-0.02%
2018/10/16	1	129.50	0	0.00	127.00	1	4,233	0.02%
2018/10/11	2	124.00	0	0.00	123.50	2	4,213	0.05%
2018/10/08	1	140.00	3	136.33	133.00	-2	4,119	-0.05%
2018/10/05	4	142.50	2	145.00	143.00	2	4,043	0.05%
2018/10/03	0	0.00	1	145.00	142.50	-1	3,975	-0.03%
2018/10/02	2	145.00	0	0.00	144.00	2	3,976	0.05%
2018/10/01	1	146.50	0	0.00	147.50	1	3,960	0.03%
2018/09/26	1	146.00	0	0.00	146.00	1	3,892	0.03%
2018/09/21	1	151.50	0	0.00	153.50	1	3,834	0.03%
2018/09/19	2	148.00	0	0.00	149.00	2	3,766	0.05%
2018/09/17	0	0.00	2	147.50	147.50	-2	3,712	-0.05%
2018/09/13	10	148.00	11	148.41	150.00	-1	3,719	-0.03%
2018/09/12	25	151.06	24	150.00	146.00	1	3,674	0.03%
2018/09/10	1	156.50	0	0.00	156.50	1	3,569	0.03%
2018/09/07	43	158.98	84	157.53	154.50	-41	3,671	-1.12%
2018/09/06	0	0.00	3	150.33	153.50	-3	3,662	-0.08%
2018/09/05	0	0.00	1	149.00	147.00	-1	3,513	-0.03%
2018/09/04	1	145.50	0	0.00	145.00	1	3,489	0.03%
2018/09/03	4	147.38	5	148.60	147.00	-1	3,492	-0.03%
2018/08/31	3	150.83	0	0.00	150.50	3	3,446	0.09%
2018/08/30	1	148.50	1	152.50	151.50	0	3,506	0.00%
2018/08/29	2	153.00	2	151.50	153.50	0	3,488	0.00%
2018/08/27	0	0.00	0.1	151.00	151.00	-0.1	3,404	0.00%
2018/08/23	1	150.50	0	0.00	152.00	1	3,429	0.03%
2018/08/21	1	154.00	1	151.00	152.00	0	3,396	0.00%
2018/08/14	10	156.75	10.1	157.96	155.00	-0.1	3,210	0.00%
2018/08/13	10	158.00	10	156.50	155.00	0	3,127	0.00%
2018/08/10	0	0.00	1	159.00	159.00	-1	3,063	-0.03%
2018/08/09	1	154.00	3	153.01	154.50	-2	2,963	-0.07%
2018/08/08	22	154.66	24.1	154.03	152.00	-2.1	2,865	-0.07%
2018/08/07	1	141.50	0	0.00	142.00	1	2,678	0.04%
2018/07/27	1	147.50	0	0.00	146.50	1	2,834	0.04%
2018/07/25	0	0.00	1	144.00	143.00	-1	2,796	-0.04%
2018/07/23	0	0.00	4	143.00	143.00	-4	2,802	-0.14%
2018/07/19	0	0.00	1	144.00	144.50	-1	2,787	-0.04%
2018/07/05	0	0.00	1	137.00	136.50	-1	2,715	-0.04%
2018/07/04	1	138.00	1	137.50	138.50	0	2,722	0.00%
2018/07/03	0	0.00	1	136.50	136.00	-1	2,745	-0.04%
2018/06/15	1	143.50	2	145.25	146.00	-1	2,775	-0.04%
2018/06/14	5	148.40	2	150.25	145.00	3	2,643	0.11%
2018/06/11	0	0.00	1	146.50	145.00	-1	2,586	-0.04%
2018/06/07	12	147.50	5	148.00	147.00	7	2,671	0.26%
2018/06/06	1	140.00	2	141.00	142.00	-1	2,587	-0.04%
2018/06/05	3	139.00	3	138.50	139.00	0	2,547	0.00%
2018/06/01	0	0.00	1	135.00	137.00	-1	2,647	-0.04%
2018/05/30	0	0.00	1	136.00	135.50	-1	2,628	-0.04%
2018/05/24	0	0.00	2	135.50	136.00	-2	2,736	-0.07%
2018/05/21	0	0.00	1	136.00	136.50	-1	2,905	-0.03%
2018/05/18	0	0.00	1	138.00	135.50	-1	2,913	-0.03%
2018/05/17	2	140.00	3	138.67	138.00	-1	2,952	-0.03%
2018/05/16	0	0.00	313	138.00	138.00	-313	2,977	-10.51%	大賣/鉅額交易
2018/05/15	3	137.50	2	137.25	137.00	1	3,127	0.03%
2018/05/10	1	133.50	0	0.00	133.50	1	3,648	0.03%
2018/05/09	10	129.50	11	130.00	133.50	-1	3,715	-0.03%
2018/04/27	1	122.50	0	0.00	125.00	1	3,928	0.03%
2018/04/20	1	126.50	1	128.00	127.00	0	4,450	0.00%
2018/04/19	1	128.50	0	0.00	128.00	1	4,526	0.02%
2018/04/17	1	125.00	0	0.00	126.00	1	4,454	0.02%
2018/03/23	0	0.00	1	132.50	133.00	-1	4,234	-0.02%
2018/03/22	5	139.60	5	138.50	136.50	0	4,206	0.00%
2018/03/21	0	0.00	1	135.00	134.00	-1	4,093	-0.02%
2018/03/15	0	0.00	1	138.00	138.00	-1	3,958	-0.03%
2018/03/14	1	137.00	80	137.29	138.50	-79	3,920	-2.02%
2018/03/13	0	0.00	1	134.00	135.00	-1	3,844	-0.03%
2018/03/07	20	130.50	21	130.57	129.00	-1	3,724	-0.03%
2018/03/02	1	128.50	1	129.00	128.50	0	3,629	0.00%
2018/03/01	1	126.50	2	128.25	128.00	-1	3,608	-0.03%
2018/02/27	0	126.50	0	0.00	126.50	0	3,574	0.00%
2018/02/26	0.5	128.50	1	129.00	129.00	-0.5	3,518	-0.01%
2018/02/23	0	0.00	1	127.00	127.50	-1	3,511	-0.03%
2018/02/21	0	0.00	5	124.20	125.50	-5	3,441	-0.15%
2018/02/12	1	122.00	0	0.00	121.00	1	3,403	0.03%
2018/02/08	1	121.50	1	120.50	122.00	0	3,330	0.00%
2018/02/07	10	122.20	9	122.28	121.50	1	3,289	0.03%
2018/02/06	79	123.44	77	125.17	124.50	2	3,121	0.06%
2018/02/05	32	126.25	34	132.54	131.00	-2	2,986	-0.07%
2018/02/02	4	126.38	5.1	128.72	130.50	-1.1	2,839	-0.04%
2018/02/01	1	121.50	1	122.50	122.50	0	2,601	0.00%
2018/01/31	5	122.20	1	122.50	122.50	4	2,555	0.16%
2018/01/26	0	0.00	3	124.00	125.50	-3	2,320	-0.13%
2018/01/25	1	123.50	0	0.00	123.00	1	2,243	0.04%
2018/01/24	1	124.50	1	125.00	124.50	0	2,211	0.00%
2018/01/23	0	0.00	1	125.00	125.00	-1	2,172	-0.05%
2018/01/19	2	124.00	0	0.00	123.50	2	2,076	0.10%
2018/01/16	2	128.25	1.1	126.89	126.00	0.9	1,780	0.05%
2018/01/15	0	0.00	1	121.00	120.50	-1	1,547	-0.06%
2018/01/11	0	0.00	1	117.00	116.00	-1	1,439	-0.07%
2018/01/09	1	115.00	1	115.00	115.50	0	1,450	0.00%
2018/01/08	1	117.50	0	0.00	116.00	1	1,453	0.07%
2018/01/04	0	0.00	1	115.50	116.50	-1	1,419	-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－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

富邦-敦南券商分點個股進出
富邦-敦南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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析