聯詠 (3034)-群益金鼎-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
588
漲跌
▼27
漲幅
-4.39%
成交量
7,376張
產業
上市半導體類股
1916人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－群益金鼎-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

群益金鼎-民權券商分點個股進出
群益金鼎-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
2024/04/19	1.1	589.44	2	595.50	588.00	-0.9	5,753	-0.02%
2024/04/18	0.5	623.00	0.8	619.38	615.00	-0.3	5,712	-0.01%
2024/04/17	0.8	608.63	0.1	611.50	621.00	0.7	5,682	0.01%
2024/04/16	2	604.00	1.7	607.94	602.00	0.3	5,653	0.01%
2024/04/15	0.1	618.00	0.2	616.50	618.00	-0.1	5,615	0.00%
2024/04/12	1.1	616.82	3	628.37	630.00	-2	5,612	-0.04%
2024/04/11	0.1	613.00	0.4	612.53	615.00	-0.3	5,546	-0.01%
2024/04/10	0.8	606.22	0.1	609.03	606.00	0.7	5,528	0.01%
2024/04/09	2	596.00	2.1	596.02	596.00	-0.1	5,510	0.00%
2024/04/08	0	593.50	0	0.00	591.00	0	5,484	0.00%
2024/04/03	0.1	592.20	0	0.00	596.00	0.1	5,469	0.00%
2024/04/02	0	593.00	0	0.00	594.00	0	5,465	0.00%
2024/04/01	1.1	589.44	0	0.00	589.00	1.1	5,470	0.02%
2024/03/29	0.1	596.85	8.2	600.17	604.00	-8.1	5,439	-0.15%
2024/03/28	1	590.00	0.1	590.00	589.00	1	5,347	0.02%
2024/03/26	0	583.00	0	0.00	583.00	0	5,435	0.00%
2024/03/25	0	586.00	0	0.00	589.00	0	5,432	0.00%
2024/03/22	0.4	589.32	0	0.00	594.00	0.4	5,462	0.01%
2024/03/20	0	0.00	13	609.08	595.00	-13	5,459	-0.24%
2024/03/19	10	596.00	0	0.00	596.00	10	5,427	0.18%
2024/03/18	2	604.97	4	600.01	605.00	-2	5,375	-0.04%
2024/03/15	1	571.98	2	574.00	570.00	-1	5,260	-0.02%
2024/03/14	2.1	575.94	2	575.00	576.00	0.1	5,232	0.00%
2024/03/13	0.1	584.82	0	0.00	584.00	0.1	5,167	0.00%
2024/03/12	1	586.00	2.1	591.93	594.00	-1.1	5,090	-0.02%
2024/03/11	0	583.80	0	0.00	582.00	0	5,075	0.00%
2024/03/08	3	601.96	3.1	605.12	592.00	-0.1	5,034	0.00%
2024/03/07	1	594.98	1	599.88	598.00	0	4,848	0.00%
2024/03/06	3	591.00	3	587.67	594.00	0	4,762	0.00%
2024/03/05	2	593.00	2	589.00	593.00	0	4,723	0.00%
2024/03/04	0	595.00	0.2	596.00	592.00	-0.2	4,737	0.00%
2024/03/01	2	600.51	0	0.00	599.00	2	4,684	0.04%
2024/02/27	1.2	596.07	1.4	600.09	605.00	-0.1	4,587	0.00%
2024/02/26	0	0.00	2	581.00	584.00	-2	4,417	-0.05%
2024/02/23	2	588.00	1	592.83	580.00	1	4,406	0.02%
2024/02/22	2	583.00	4	576.94	584.00	-2	4,351	-0.05%
2024/02/21	4	568.75	3	571.33	569.00	1	4,296	0.02%
2024/02/20	4	585.50	8.2	593.18	587.00	-4.2	4,234	-0.10%
2024/02/19	1	534.00	3	535.93	550.00	-2	4,004	-0.05%
2024/02/16	1	507.00	0	0.00	514.00	1	3,854	0.03%
2024/02/15	4.5	503.78	4	500.25	506.00	0.5	3,843	0.01%
2024/02/05	1	500.96	0	0.00	506.00	1	3,779	0.03%
2024/01/31	1.1	510.64	1	505.00	511.00	0.1	3,915	0.00%
2024/01/30	1	514.90	1	508.00	508.00	0	3,942	0.00%
2024/01/26	1	522.00	2	518.00	520.00	-1	4,039	-0.02%
2024/01/24	0	0.00	0.1	523.00	526.00	-0.1	4,273	0.00%
2024/01/23	1	518.00	2	524.00	523.00	-1	4,352	-0.02%
2024/01/22	2	514.50	2	517.00	518.00	0	4,469	0.00%
2024/01/19	1	515.00	1	515.00	515.00	0	4,453	0.00%
2024/01/18	0	506.00	0	0.00	513.00	0	4,453	0.00%
2024/01/17	2	510.02	1	511.00	511.00	1	4,449	0.02%
2024/01/16	1	532.00	0.1	530.43	533.00	0.9	4,326	0.02%
2024/01/15	3	531.33	8.2	531.24	534.00	-5.2	4,300	-0.12%
2024/01/12	0	0.00	0.1	508.00	510.00	-0.1	4,195	0.00%
2024/01/11	0	0.00	0	501.00	502.00	0	4,163	0.00%
2024/01/09	1	500.00	1	498.50	500.00	0	4,215	0.00%
2024/01/08	0	499.00	1	500.00	500.00	-1	4,202	-0.02%
2024/01/05	0	490.50	2.1	490.05	490.00	-2.1	4,174	-0.05%
2024/01/04	1	497.97	1	494.50	495.00	0	4,149	0.00%
2024/01/03	2	503.45	1	499.50	499.50	1	4,169	0.03%
2024/01/02	0	509.59	0	0.00	510.00	0	4,174	0.00%
2023/12/29	0	0.00	0.2	512.00	517.00	-0.2	4,184	0.00%
2023/12/28	0	510.00	0	0.00	510.00	0	4,190	0.00%
2023/12/27	0	510.00	0	0.00	511.00	0	4,209	0.00%
2023/12/25	2	503.50	2	501.00	504.00	0	4,266	0.00%
2023/12/22	1	503.00	1	500.02	506.00	0	4,297	0.00%
2023/12/21	2	498.97	3	493.33	494.50	-1	4,277	-0.02%
2023/12/20	0	513.00	0	0.00	514.00	0	4,182	0.00%
2023/12/19	3	511.00	3	512.00	510.00	0	4,139	0.00%
2023/12/18	0	0.00	0.6	520.00	519.00	-0.6	4,103	-0.01%
2023/12/15	1	515.00	0	516.00	515.00	1	4,107	0.02%
2023/12/14	0	513.00	3	512.67	516.00	-3	4,117	-0.07%
2023/12/13	0	0.00	1	516.96	517.00	-1	4,121	-0.02%
2023/12/12	0	0.00	1.1	513.75	514.00	-1.1	4,211	-0.03%
2023/12/11	0	0.00	0	508.00	510.00	0	4,255	0.00%
2023/12/08	0	0.00	0.1	509.00	508.00	-0.1	4,290	0.00%
2023/12/07	1	508.00	1	510.00	509.00	0	4,317	0.00%
2023/12/05	1.3	502.68	1	507.00	503.00	0.3	4,352	0.01%
2023/12/04	0	510.00	0	0.00	514.00	0	4,355	0.00%
2023/12/01	0	511.00	0	0.00	510.00	0	4,355	0.00%
2023/11/30	2	510.50	2	507.05	511.00	0	4,405	0.00%
2023/11/29	1	511.95	1	514.00	512.00	0	4,390	0.00%
2023/11/27	0.1	501.18	3.1	512.61	503.00	-3	4,321	-0.07%
2023/11/24	0	499.00	0	499.50	500.00	0	4,229	0.00%
2023/11/23	0	0.00	0.1	498.00	496.00	-0.1	4,216	0.00%
2023/11/22	0	0.00	0.1	495.75	499.00	-0.1	4,209	0.00%
2023/11/21	0	495.00	0.1	495.00	492.50	-0.1	4,203	0.00%
2023/11/20	1	496.50	3	491.17	491.50	-2	4,188	-0.05%
2023/11/17	2	493.00	0	491.00	495.00	2	4,146	0.05%
2023/11/16	0	0.00	0	484.00	485.00	0	4,126	0.00%
2023/11/15	0	493.00	2	495.50	491.50	-2	4,129	-0.05%
2023/11/14	1	488.00	1	491.00	489.00	0	4,123	0.00%
2023/11/13	4	487.37	1	489.00	487.50	3	4,126	0.07%
2023/11/10	2	480.51	3	478.67	481.50	-1	4,149	-0.02%
2023/11/09	0	482.48	3	481.83	483.00	-3	4,136	-0.07%
2023/11/08	8	470.76	5.1	472.58	477.50	2.9	4,101	0.07%
2023/11/07	2	498.50	0.3	497.39	499.00	1.7	3,946	0.04%
2023/11/06	0	0.00	8.6	491.87	496.00	-8.6	3,928	-0.22%
2023/11/03	0	482.00	1	482.90	478.00	-1	3,984	-0.03%
2023/11/02	6	479.83	11	477.77	485.00	-5	3,998	-0.12%
2023/11/01	1.1	468.00	6.3	467.47	470.00	-5.3	3,903	-0.13%
2023/10/31	2	452.75	1.1	455.74	454.50	1	3,765	0.03%
2023/10/30	2.1	448.32	3.1	449.55	452.00	-1	3,723	-0.03%
2023/10/26	0	428.00	0	0.00	429.50	0	3,737	0.00%
2023/10/25	0	0.00	2	437.25	435.50	-2	3,729	-0.05%
2023/10/20	1	440.00	1	436.00	440.00	0	3,732	0.00%
2023/10/19	0	0.00	2	437.25	438.50	-2	3,726	-0.05%
2023/10/18	0	0.00	1	433.50	436.00	-1	3,727	-0.03%
2023/10/17	1	435.00	2	433.50	430.00	-1	3,696	-0.03%
2023/10/16	2	429.75	1	431.00	431.50	1	3,725	0.03%
2023/10/12	0.1	432.00	0	0.00	432.00	0.1	3,779	0.00%
2023/10/11	0	0.00	1	438.50	437.00	-1	3,800	-0.03%
2023/10/06	1	435.50	0	0.00	431.50	1	3,805	0.03%
2023/10/05	0	0.00	1.1	438.23	440.50	-1.1	3,818	-0.03%
2023/10/04	1	430.00	1	433.50	431.50	0	3,940	0.00%
2023/10/03	0	0.00	6	431.50	431.00	-6	4,018	-0.15%
2023/10/02	4	425.38	1	423.50	428.00	3	4,057	0.07%
2023/09/28	2.1	422.51	3	422.83	423.00	-0.9	4,132	-0.02%
2023/09/27	3	426.17	4	426.25	429.50	-1	4,124	-0.02%
2023/09/26	1	430.50	0	0.00	427.00	1	4,171	0.02%
2023/09/25	2	438.50	4	442.25	440.00	-2	4,230	-0.05%
2023/09/22	2	433.00	5	432.50	437.50	-3	4,408	-0.07%
2023/09/21	5	430.30	2	428.75	433.00	3	4,432	0.07%
2023/09/20	0	0.00	4	436.88	431.50	-4	4,435	-0.09%
2023/09/19	4	443.50	3	441.67	445.50	1	4,420	0.02%
2023/09/18	19	456.03	18	449.89	447.50	1	4,366	0.02%
2023/09/15	1.1	461.36	4	458.38	464.00	-2.9	4,354	-0.07%
2023/09/14	3	446.67	4.1	446.10	449.50	-1.1	4,251	-0.03%
2023/09/13	1	438.50	1.1	435.64	438.50	-0.1	4,220	0.00%
2023/09/12	1	424.50	0	0.00	434.00	1	4,251	0.02%
2023/09/11	2	429.25	1.1	429.95	428.50	0.9	4,290	0.02%
2023/09/08	0.3	423.81	1	426.00	427.50	-0.8	4,306	-0.02%
2023/09/07	0.1	425.00	1	428.51	427.00	-0.9	4,318	-0.02%
2023/09/06	4	426.44	2.1	423.57	425.00	1.9	4,323	0.05%
2023/09/05	4	417.38	7	419.07	422.00	-3	4,359	-0.07%
2023/09/04	1.1	403.71	0	0.00	410.50	1.1	4,345	0.03%
2023/09/01	0	0.00	0.1	403.00	403.00	-0.1	4,384	0.00%
2023/08/31	1	401.00	1	402.50	399.50	0	4,409	0.00%
2023/08/30	1	397.00	0	0.00	397.00	1	4,432	0.02%
2023/08/29	0	0.00	0.1	395.50	395.50	-0.1	4,477	0.00%
2023/08/25	1	391.50	3	389.33	392.50	-2	4,561	-0.04%
2023/08/24	0	390.50	5	389.60	390.00	-5	4,589	-0.11%
2023/08/23	0.1	386.50	0	0.00	385.00	0.1	4,611	0.00%
2023/08/21	0.1	382.00	0	0.00	381.50	0.1	4,705	0.00%
2023/08/18	0.1	388.50	2	386.25	386.00	-1.9	4,698	-0.04%
2023/08/17	3	388.17	1	388.50	388.50	2	4,666	0.04%
2023/08/14	0.1	391.44	0	0.00	390.50	0.1	4,662	0.00%
2023/08/11	2	393.01	3	397.83	395.00	-1	4,734	-0.02%
2023/08/10	3	395.00	0	0.00	393.50	3	4,734	0.06%
2023/08/09	4.1	397.96	5	403.00	397.00	-0.9	4,776	-0.02%
2023/08/08	1	423.42	1	422.50	417.50	0	4,665	0.00%
2023/08/04	5	426.60	3.1	427.55	425.00	1.9	4,827	0.04%
2023/08/02	2	438.75	2	432.25	432.00	0	4,873	0.00%
2023/08/01	1	439.00	7.2	434.93	437.00	-6.2	4,858	-0.13%
2023/07/31	2.1	430.55	2.1	428.41	424.00	0.1	4,766	0.00%
2023/07/27	0	0.00	1	415.00	415.00	-1	4,685	-0.02%
2023/07/26	1	412.50	1	407.00	406.50	0	4,686	0.00%
2023/07/25	0	0.00	1	409.50	408.00	-1	4,725	-0.02%
2023/07/20	1	406.00	0	0.00	409.50	1	4,892	0.02%
2023/07/19	2	409.00	0	0.00	404.50	2	4,897	0.04%
2023/07/18	0	0.00	1	411.00	410.00	-1	4,879	-0.02%
2023/07/17	0.1	407.50	1	405.00	406.00	-0.9	4,856	-0.02%
2023/07/14	3	409.00	2.1	410.36	409.00	0.9	4,847	0.02%
2023/07/13	0	0.00	1	396.00	399.00	-1	4,821	-0.02%
2023/07/12	1.1	394.41	0	396.50	394.50	1.1	4,776	0.02%
2023/07/11	1	399.05	4	400.01	397.00	-3	4,752	-0.06%
2023/07/10	3.5	432.46	1.1	434.91	430.50	2.4	4,636	0.05%
2023/07/07	2.2	429.62	3	435.55	435.50	-0.9	4,596	-0.02%
2023/07/06	1.6	433.75	2	434.00	435.50	-0.4	4,631	-0.01%
2023/07/05	4	439.13	2.1	438.56	438.50	1.9	4,588	0.04%
2023/07/04	0.1	438.20	1	439.00	440.50	-1	4,554	-0.02%
2023/07/03	1	425.96	0	0.00	425.00	1	4,576	0.02%
2023/06/30	3.1	426.20	1	424.50	426.50	2.1	4,613	0.05%
2023/06/29	0.3	462.50	9	464.11	456.00	-8.7	4,464	-0.19%
2023/06/26	0	0.00	0	446.00	450.00	0	4,538	0.00%
2023/06/21	2	449.25	0	0.00	450.00	2	4,571	0.04%
2023/06/20	0	453.00	1	451.00	449.00	-1	4,565	-0.02%
2023/06/19	0	0.00	30	452.00	455.00	-30	4,597	-0.65%
2023/06/16	2	458.25	10	451.85	458.00	-8	4,555	-0.18%
2023/06/15	6	451.08	9	449.94	450.00	-3	4,510	-0.07%
2023/06/14	4	462.74	4.4	461.86	460.50	-0.4	4,536	-0.01%
2023/06/13	0	0.00	11.2	460.29	466.50	-11.2	4,576	-0.24%
2023/06/12	7.5	461.40	0	0.00	455.00	7.5	4,620	0.16%
2023/06/09	1.1	461.14	1.1	462.19	463.00	0.1	4,615	0.00%
2023/06/08	51.2	450.06	1	454.50	455.50	50.2	4,603	1.09%
2023/06/07	0.1	454.50	1	452.00	456.00	-0.9	4,617	-0.02%
2023/06/06	0	0.00	3	442.66	444.50	-3	4,589	-0.07%
2023/06/05	0	438.00	2	438.50	438.00	-2	4,618	-0.04%
2023/06/02	2	429.50	1	430.00	431.00	1	4,652	0.02%
2023/06/01	0	420.00	1	424.50	424.00	-1	4,710	-0.02%
2023/05/31	0	425.00	1.2	425.00	425.50	-1.2	4,726	-0.03%
2023/05/29	0	0.00	1	425.00	423.50	-1	4,777	-0.02%
2023/05/26	0.2	418.00	50	419.00	416.50	-49.8	4,888	-1.02%
2023/05/24	0	405.50	0	0.00	407.50	0	4,964	0.00%
2023/05/23	0	0.00	0.2	410.00	409.00	-0.2	5,055	0.00%
2023/05/22	0	0.00	1	405.00	408.00	-1	5,111	-0.02%
2023/05/19	1	408.00	0	0.00	407.00	1	5,133	0.02%
2023/05/18	0	405.86	0	0.00	407.50	0	5,180	0.00%
2023/05/17	3	400.02	0	0.00	400.50	3	5,247	0.06%
2023/05/16	1.2	408.17	1.2	406.58	406.00	0	5,300	0.00%
2023/05/15	1	399.01	1	402.50	400.50	0	5,331	0.00%
2023/05/11	2	422.92	0	423.00	415.50	2	5,384	0.04%
2023/05/10	11	430.55	14.1	429.41	424.00	-3.1	5,638	-0.06%
2023/05/09	0	417.33	0.2	418.00	417.00	-0.1	5,570	0.00%
2023/05/08	0	0.00	1	431.00	429.00	-1	5,560	-0.02%
2023/05/05	0.1	426.00	1	426.50	428.00	-1	5,614	-0.02%
2023/05/04	0	423.00	0	0.00	423.00	0	5,719	0.00%
2023/05/03	0.1	421.50	0	0.00	426.50	0.1	5,811	0.00%
2023/05/02	1	427.50	1	425.50	425.50	0	5,948	0.00%
2023/04/28	1	415.00	0.2	420.00	418.50	0.8	6,018	0.01%
2023/04/26	0.1	412.00	0	0.00	412.00	0.1	5,961	0.00%
2023/04/25	6.1	415.60	0	0.00	409.00	6.1	5,953	0.10%
2023/04/24	0.1	435.00	0	0.00	438.50	0.1	5,936	0.00%
2023/04/21	0.1	440.64	1	440.98	436.00	-0.9	5,995	-0.02%
2023/04/20	1	445.51	2	446.75	445.00	-1	6,097	-0.02%
2023/04/19	0.1	450.00	1.2	450.83	450.00	-1.1	6,218	-0.02%
2023/04/18	0	450.00	11	451.50	451.00	-11	6,330	-0.17%
2023/04/17	6	458.08	0	0.00	458.00	6	6,416	0.09%
2023/04/14	11	457.64	6	457.67	459.00	5	6,532	0.08%
2023/04/13	2	450.01	3.2	452.56	450.00	-1.1	6,666	-0.02%
2023/04/12	1.2	455.32	0	0.00	455.50	1.2	6,683	0.02%
2023/04/11	9	460.22	12.2	459.29	463.50	-3.2	6,689	-0.05%
2023/04/10	11.2	447.14	12.4	448.06	447.50	-1.3	6,669	-0.02%
2023/04/07	8.1	439.18	13	439.50	439.00	-5	6,821	-0.07%
2023/04/06	9.1	435.38	10.1	435.94	435.50	-1	6,817	-0.01%
2023/03/30	0	0.00	2	412.00	415.00	-2	6,736	-0.03%
2023/03/29	1	411.05	0	0.00	414.00	1	6,812	0.01%
2023/03/28	0	0.00	1	427.50	425.50	-1	6,860	-0.01%
2023/03/27	1	431.50	0	0.00	430.50	1	7,005	0.01%
2023/03/24	2.2	435.95	1	434.50	436.50	1.2	7,142	0.02%
2023/03/23	0	0.00	2	432.50	433.00	-2	7,147	-0.03%
2023/03/22	3	433.83	2	431.25	430.50	1	7,172	0.01%
2023/03/21	1.1	430.45	0	0.00	429.00	1.1	7,141	0.01%
2023/03/17	3	425.50	4.6	426.18	434.50	-1.6	7,157	-0.02%
2023/03/16	5	410.60	2	412.58	417.50	3	7,136	0.04%
2023/03/15	19.1	430.16	21	430.71	418.00	-2	7,188	-0.03%
2023/03/14	1	425.50	10	421.60	420.00	-9	7,204	-0.12%
2023/03/13	2	419.00	6	419.83	428.00	-4	7,234	-0.06%
2023/03/10	4	425.38	6.1	425.98	424.00	-2.1	7,206	-0.03%
2023/03/09	22.1	430.24	17.1	430.85	428.00	5	7,205	0.07%
2023/03/08	16	424.94	4	426.00	429.50	12	7,242	0.17%
2023/03/07	26	425.50	9.6	426.84	430.50	16.4	7,206	0.23%
2023/03/06	5	421.60	15	422.03	422.00	-10	7,140	-0.14%
2023/03/03	0.1	410.50	0	0.00	410.50	0.1	7,077	0.00%
2023/03/02	4	410.13	2	408.00	409.50	2	7,084	0.03%
2023/03/01	5	413.10	7.2	414.55	415.50	-2.2	7,055	-0.03%
2023/02/24	11	409.86	7	415.79	407.50	4	7,012	0.06%
2023/02/23	2	410.00	4	413.25	409.00	-2	6,914	-0.03%
2023/02/22	24.3	413.88	17.3	409.81	409.00	7	6,947	0.10%
2023/02/21	20	421.58	24	419.42	425.00	-4	6,990	-0.06%
2023/02/20	13	408.81	13	409.15	407.50	0	6,970	0.00%
2023/02/17	29	403.71	24	404.15	404.50	5	6,958	0.07%
2023/02/16	14	398.68	17.1	399.67	402.00	-3.1	6,993	-0.04%
2023/02/15	17.1	399.09	12	401.20	398.00	5.1	7,132	0.07%
2023/02/14	46	392.83	20.3	395.04	398.50	25.7	7,327	0.35%
2023/02/13	0.2	382.00	1	384.45	380.50	-0.8	7,330	-0.01%
2023/02/10	1	377.50	1	381.50	383.50	0	7,378	0.00%
2023/02/09	11	385.45	8	389.69	381.50	3	7,337	0.04%
2023/02/08	38	391.64	46.1	385.56	390.00	-8.1	7,240	-0.11%
2023/02/07	4	364.74	3.1	364.81	364.00	0.9	6,950	0.01%
2023/02/06	1	360.50	0	0.00	356.00	1	6,844	0.01%
2023/02/03	0	361.50	10	358.50	363.00	-10	6,795	-0.15%
2023/02/02	0	357.00	0.2	361.00	361.00	-0.2	6,735	0.00%
2023/02/01	3	357.00	1	358.00	353.50	2	6,685	0.03%
2023/01/31	2	358.00	1.5	360.00	355.00	0.5	6,599	0.01%
2023/01/30	1	350.01	7	353.21	351.00	-6	6,480	-0.09%
2023/01/17	1	346.50	0	0.00	348.00	1	6,437	0.02%
2023/01/16	1	349.00	2	344.75	345.00	-1	6,453	-0.02%
2023/01/13	0	0.00	4	343.63	346.00	-4	6,440	-0.06%
2023/01/12	1	346.50	0	0.00	344.50	1	6,422	0.02%
2023/01/11	2	348.75	1.1	347.14	350.50	0.9	6,390	0.01%
2023/01/10	3	346.33	3.1	343.32	347.00	-0.1	6,418	0.00%
2023/01/09	14	350.31	9	344.85	348.50	5	6,361	0.08%
2023/01/06	133	341.99	134.4	349.91	352.00	-1.4	6,281	-0.02%	大買/大賣/
2023/01/05	3	341.00	3.1	340.31	339.00	-0.1	6,188	0.00%
2023/01/04	3.1	331.52	5	334.90	335.50	-1.9	6,155	-0.03%
2023/01/03	1.1	329.10	5	327.40	334.50	-4	6,088	-0.06%
2022/12/30	6	316.83	5	319.10	315.50	1	5,950	0.02%
2022/12/29	1	312.00	3.2	313.88	317.50	-2.2	5,941	-0.04%
2022/12/28	3	310.17	1	310.00	309.00	2	5,965	0.03%
2022/12/27	1	318.00	1	317.00	319.00	0	5,944	0.00%
2022/12/26	1	301.50	0	0.00	306.50	1	5,770	0.02%
2022/12/23	1	299.00	1	300.00	301.50	0	5,794	0.00%
2022/12/22	15	301.33	15	300.37	302.00	0	5,818	0.00%
2022/12/21	0	0.00	0.1	298.00	298.00	-0.1	5,778	0.00%
2022/12/19	3	309.33	3	307.50	309.00	0	5,612	0.00%
2022/12/16	0	0.00	1.1	304.22	314.50	-1.1	5,454	-0.02%
2022/12/15	1	306.00	1	307.00	308.50	0	5,383	0.00%
2022/12/14	0.1	304.00	1	301.50	307.00	-1	5,387	-0.02%
2022/12/12	3.1	294.36	0	0.00	296.50	3.1	5,403	0.06%
2022/12/08	4	299.13	3	300.00	297.50	1	5,426	0.02%
2022/12/07	1	302.00	1	304.00	305.00	0	5,379	0.00%
2022/12/06	1	296.50	1	296.50	298.50	0	5,272	0.00%
2022/12/05	0.1	300.50	0	0.00	300.50	0.1	5,206	0.00%
2022/12/01	1	299.50	1	298.50	297.00	0	5,232	0.00%
2022/11/30	2.4	292.53	0	294.50	298.50	2.4	5,189	0.05%
2022/11/28	1	295.00	1	294.00	291.50	0	5,198	0.00%
2022/11/25	3.2	297.00	0	0.00	294.50	3.2	5,230	0.06%
2022/11/24	0	0.00	0.1	300.00	302.00	-0.1	5,231	0.00%
2022/11/22	0	0.00	1	292.50	295.00	-1	5,191	-0.02%
2022/11/18	1	305.00	2	302.25	301.50	-1	5,173	-0.02%
2022/11/17	4	306.25	5.1	311.97	307.00	-1.1	5,084	-0.02%
2022/11/16	13	303.50	11	302.10	307.00	2	4,961	0.04%
2022/11/15	2	300.25	1	301.00	301.00	1	4,887	0.02%
2022/11/14	1	295.50	3.2	296.19	298.00	-2.2	4,889	-0.04%
2022/11/11	6.5	302.12	10.7	303.22	298.00	-4.2	4,831	-0.09%
2022/11/10	5	288.90	2.1	290.67	290.00	2.9	4,679	0.06%
2022/11/09	0	0.00	4	283.75	285.00	-4	4,429	-0.09%
2022/11/08	0	259.50	1	266.00	259.50	-1	4,338	-0.02%
2022/11/07	0	0.00	2	251.00	255.50	-2	4,291	-0.05%
2022/11/01	0.1	243.00	0	0.00	243.50	0.1	4,585	0.00%
2022/10/28	8.2	236.32	8	230.13	237.00	0.2	4,686	0.00%
2022/10/27	0	239.00	0	0.00	241.00	0	4,689	0.00%
2022/10/26	0	237.25	1	235.54	235.00	-1	4,779	-0.02%
2022/10/25	0	236.70	0	0.00	235.50	0	4,815	0.00%
2022/10/24	2.2	246.73	8.1	250.23	246.00	-5.9	4,810	-0.12%
2022/10/21	0	0.00	0.1	245.00	246.00	-0.1	4,818	0.00%
2022/10/20	0.1	245.00	0.1	242.50	245.50	0	4,827	0.00%
2022/10/19	0.1	245.00	0	0.00	244.00	0.1	4,821	0.00%
2022/10/18	22	242.80	22	244.09	243.00	0	4,795	0.00%
2022/10/17	1	242.00	1	249.00	249.00	0	4,785	0.00%
2022/10/14	1	242.51	3.2	241.79	242.50	-2.1	4,779	-0.04%
2022/10/13	2	233.51	0	0.00	233.00	2	4,841	0.04%
2022/10/12	5	238.90	3	237.00	237.00	2	4,832	0.04%
2022/10/11	1	236.50	1	234.50	236.50	0	4,808	0.00%
2022/10/07	0	237.50	0	0.00	238.50	0	4,849	0.00%
2022/10/06	0	240.25	1	240.50	240.50	-1	4,901	-0.02%
2022/10/05	0	240.00	2	238.00	238.50	-2	4,951	-0.04%
2022/10/04	0	0.00	1	226.00	228.00	-1	5,121	-0.02%
2022/10/03	2	217.00	0	0.00	217.50	2	5,235	0.04%
2022/09/30	1.1	216.73	3	216.17	219.00	-1.9	5,390	-0.04%
2022/09/29	1	214.00	2	213.75	213.50	-1	5,459	-0.02%
2022/09/28	4.2	215.38	6	216.92	214.50	-1.8	5,558	-0.03%
2022/09/27	1.1	222.76	1	224.00	223.50	0.1	5,569	0.00%
2022/09/26	2.2	227.18	2	224.00	222.50	0.2	5,645	0.00%
2022/09/23	2.1	237.95	2	238.50	235.50	0.1	5,709	0.00%
2022/09/22	14	238.93	7	235.50	239.50	7	5,766	0.12%
2022/09/21	3.1	245.48	2	242.50	243.50	1.1	5,768	0.02%
2022/09/20	3.1	245.18	0	0.00	243.50	3.1	5,799	0.05%
2022/09/19	0.1	249.97	0	0.00	249.50	0.1	5,779	0.00%
2022/09/16	2	255.00	1	255.50	253.00	1	5,791	0.02%
2022/09/15	1.1	261.64	2	262.00	260.50	-0.9	5,838	-0.02%
2022/09/14	20	256.83	18	256.00	258.00	2	5,980	0.03%
2022/09/13	4	264.13	3	266.00	263.00	1	6,033	0.02%
2022/09/12	2	262.26	4	266.50	266.50	-2	6,114	-0.03%
2022/09/08	0	0.00	2	258.00	259.00	-2	6,200	-0.03%
2022/09/07	9.1	247.48	6	248.67	254.50	3.1	6,170	0.05%
2022/09/06	0.1	251.00	0	0.00	251.50	0.1	6,147	0.00%
2022/09/05	11	252.50	11	251.18	252.50	0	6,168	0.00%
2022/09/02	1	261.50	0	0.00	258.50	1	6,149	0.02%
2022/09/01	4	258.75	2	260.25	258.50	2	6,144	0.03%
2022/08/31	2	262.00	2	256.25	263.50	0	6,149	0.00%
2022/08/30	2	258.75	0	0.00	258.50	2	6,127	0.03%
2022/08/29	2.1	260.94	5	256.50	259.00	-2.9	6,137	-0.05%
2022/08/26	2.1	271.12	0.1	268.00	265.00	2	6,134	0.03%
2022/08/25	1	268.00	0	0.00	269.50	1	6,149	0.02%
2022/08/24	1	261.00	0	0.00	260.00	1	6,180	0.02%
2022/08/23	0	0.00	0.8	265.00	261.00	-0.8	6,222	-0.01%
2022/08/22	2	269.02	2	269.75	266.00	0	6,246	0.00%
2022/08/19	1.1	270.05	2.4	269.58	270.00	-1.4	6,270	-0.02%
2022/08/18	3.1	264.29	1.6	266.95	267.00	1.6	6,240	0.02%
2022/08/17	1	263.00	1	263.50	265.00	0	6,240	0.00%
2022/08/16	0.1	264.00	3	263.67	262.00	-3	6,220	-0.05%
2022/08/15	1	264.50	2.3	264.29	267.50	-1.3	6,238	-0.02%
2022/08/12	14.2	259.06	16	260.53	261.50	-1.8	6,210	-0.03%
2022/08/11	6.1	256.66	19	256.42	257.50	-13	6,208	-0.21%
2022/08/10	17.3	246.73	7	247.57	245.50	10.3	6,155	0.17%
2022/08/09	0	0.00	3.1	259.35	260.00	-3.1	6,106	-0.05%
2022/08/08	3	253.50	11	253.32	256.50	-8	6,109	-0.13%
2022/08/05	3	247.50	4	247.88	247.50	-1	6,006	-0.02%
2022/08/04	4	243.25	3	249.00	247.00	1	6,022	0.02%
2022/08/03	1	248.00	2	247.75	249.50	-1	5,979	-0.02%
2022/08/02	5	249.99	5	250.90	250.50	0	6,017	0.00%
2022/08/01	3.1	260.84	0.1	262.00	262.00	3	5,974	0.05%
2022/07/29	0.1	264.63	1	265.00	265.00	-0.9	5,970	-0.02%
2022/07/28	4	264.00	5	264.70	262.50	-1	5,991	-0.02%
2022/07/27	0	0.00	2	263.50	264.50	-2	6,037	-0.03%
2022/07/26	2	257.50	2	261.50	261.50	0	6,058	0.00%
2022/07/25	5	262.30	6	262.33	262.00	-1	6,210	-0.02%
2022/07/22	3	265.50	1	265.50	266.00	2	6,278	0.03%
2022/07/21	10	265.90	8	263.88	269.50	2	6,304	0.03%
2022/07/20	18	257.69	7	257.86	258.00	11	6,263	0.18%
2022/07/19	2	250.22	0	0.00	250.50	2	6,205	0.03%
2022/07/18	1	249.50	2	248.75	249.00	-1	6,242	-0.02%
2022/07/15	5	240.40	4	240.38	245.00	1	6,238	0.02%
2022/07/14	3	234.17	5	235.20	241.00	-2	6,162	-0.03%
2022/07/13	4	241.25	4	244.63	238.50	0	6,096	0.00%
2022/07/12	9.1	237.71	1	242.50	234.50	8.1	6,001	0.14%
2022/07/11	2.1	301.29	5.1	300.51	300.50	-3	5,766	-0.05%
2022/07/08	5	296.60	16.1	296.10	300.00	-11.1	5,643	-0.20%
2022/07/07	13.2	274.26	16.3	273.35	279.50	-3.1	5,501	-0.06%
2022/07/06	3.6	281.32	4.3	281.52	278.00	-0.7	5,462	-0.01%
2022/07/05	11.9	291.50	7.3	293.65	292.00	4.6	5,366	0.09%
2022/07/04	3.3	292.97	5	293.80	296.00	-1.7	5,317	-0.03%
2022/07/01	26.5	290.31	40.2	296.97	288.50	-13.7	5,270	-0.26%
2022/06/30	12.6	303.15	8	305.56	302.00	4.6	5,205	0.09%
2022/06/29	11.1	310.42	8	311.75	310.00	3.1	5,131	0.06%
2022/06/28	9.4	315.65	7	318.07	315.00	2.4	5,056	0.05%
2022/06/27	1.2	330.29	0.1	333.00	330.00	1.1	5,012	0.02%
2022/06/24	4	324.25	3	324.17	325.00	1	4,996	0.02%
2022/06/23	5	325.10	6	323.83	326.00	-1	4,994	-0.02%
2022/06/22	29.2	323.15	30	326.33	321.00	-0.8	4,929	-0.02%
2022/06/21	5	340.40	1	338.54	346.00	4	4,848	0.08%
2022/06/20	1	341.04	0	0.00	341.50	1	4,829	0.02%
2022/06/17	6	353.34	4.1	352.48	352.00	1.9	4,866	0.04%
2022/06/16	1.1	376.62	1	372.00	366.50	0.1	4,825	0.00%
2022/06/15	0.1	375.96	1	375.00	372.50	-0.9	4,891	-0.02%
2022/06/14	4	373.62	3.3	373.56	379.00	0.7	4,930	0.01%
2022/06/13	5.2	380.88	1	379.00	379.50	4.2	4,946	0.08%
2022/06/09	3.1	399.52	0	0.00	398.50	3.1	4,943	0.06%
2022/06/08	0.2	405.50	2	406.50	405.00	-1.8	4,933	-0.04%
2022/06/07	2	402.00	0	0.00	401.00	2	4,958	0.04%
2022/06/06	1	405.50	4	406.25	406.50	-3	4,962	-0.06%
2022/06/02	8	402.56	3	402.83	401.00	5	5,010	0.10%
2022/06/01	3	413.00	4.5	410.44	410.00	-1.5	5,027	-0.03%
2022/05/31	2.1	402.19	3.1	405.97	406.00	-1	4,975	-0.02%
2022/05/30	1	401.51	4	403.00	404.00	-3	4,964	-0.06%
2022/05/27	2	396.75	5	396.61	400.00	-3	4,966	-0.06%
2022/05/26	2	391.99	1	393.50	387.50	1	5,021	0.02%
2022/05/25	3	387.17	2	386.75	389.00	1	5,073	0.02%
2022/05/24	3.2	390.23	0	0.00	384.50	3.2	5,140	0.06%
2022/05/23	1	393.00	3	396.50	393.00	-2	5,219	-0.04%
2022/05/20	2.5	402.60	6	403.42	401.50	-3.5	5,215	-0.07%
2022/05/19	6	391.83	8	395.76	402.50	-2	5,238	-0.04%
2022/05/18	3	396.00	3	397.83	395.00	0	5,270	0.00%
2022/05/17	3	395.00	1	395.02	394.50	2	5,313	0.04%
2022/05/16	17.1	395.29	11	395.95	391.50	6.1	5,359	0.11%
2022/05/13	0	0.00	2.1	398.00	399.00	-2.1	5,369	-0.04%
2022/05/12	3	390.83	2	390.50	388.50	1	5,461	0.02%
2022/05/11	1	389.50	6	391.42	391.50	-5	5,472	-0.09%
2022/05/10	4	382.76	3	384.83	390.50	1	5,522	0.02%
2022/05/09	3.1	380.53	1	381.00	378.00	2.1	5,541	0.04%
2022/05/06	8	391.81	0	0.00	391.00	8	5,566	0.14%
2022/05/05	9	398.33	3	398.17	401.00	6	5,606	0.11%
2022/05/04	10.1	397.89	3	395.00	395.00	7.1	5,582	0.13%
2022/05/03	2.3	400.18	3	403.00	403.50	-0.7	5,564	-0.01%
2022/04/29	11.2	403.19	12.2	407.06	398.50	-1	5,587	-0.02%
2022/04/28	6	373.50	6	372.50	382.50	0	5,432	0.00%
2022/04/27	13.2	360.93	14.2	352.96	363.50	-1	5,363	-0.02%
2022/04/26	4.1	376.90	11	377.68	376.00	-6.9	5,269	-0.13%
2022/04/25	9	375.78	2	379.00	374.50	7	5,290	0.13%
2022/04/22	4.6	390.24	0	0.00	387.00	4.6	5,259	0.09%
2022/04/21	3	398.34	1	397.50	401.50	2	5,238	0.04%
2022/04/20	2.1	404.26	1	405.00	405.50	1.1	5,244	0.02%
2022/04/19	1	409.48	5	407.90	402.00	-4	5,258	-0.08%
2022/04/18	5	402.90	2	401.50	405.50	3	5,292	0.06%
2022/04/15	4	405.62	2	404.50	400.00	2	5,317	0.04%
2022/04/14	2.1	413.36	6	413.67	414.00	-3.9	5,371	-0.07%
2022/04/13	3	408.51	3	403.00	410.00	0	5,405	0.00%
2022/04/12	12	394.08	13	395.50	398.00	-1	5,451	-0.02%
2022/04/11	6.1	396.55	4	394.00	390.50	2.1	5,427	0.04%
2022/04/08	1	404.00	1	404.00	403.00	0	5,410	0.00%
2022/04/07	3.5	406.83	1	404.50	400.00	2.5	5,404	0.05%
2022/04/06	3.1	417.31	0.1	418.00	415.00	3	5,325	0.06%
2022/04/01	1	424.00	1	423.50	427.50	0	5,285	0.00%
2022/03/31	0.1	429.45	1	426.00	426.50	-0.9	5,291	-0.02%
2022/03/30	2	426.25	1	425.50	424.50	1	5,314	0.02%
2022/03/29	3.2	421.71	3	424.00	420.50	0.2	5,349	0.00%
2022/03/28	5	423.80	3	422.50	425.00	2	5,374	0.04%
2022/03/25	0	438.50	3	441.00	435.50	-3	5,413	-0.06%
2022/03/24	2	432.54	0	0.00	434.50	2	5,471	0.04%
2022/03/23	0	438.14	4	443.00	445.00	-4	5,489	-0.07%
2022/03/22	18.1	438.59	1.2	432.58	434.50	16.9	5,583	0.30%
2022/03/21	4.2	451.07	4	450.63	450.50	0.2	5,504	0.00%
2022/03/18	3	462.17	4	455.00	456.50	-1	5,507	-0.02%
2022/03/17	4.1	466.52	0	0.00	467.00	4.1	5,512	0.07%
2022/03/16	2	451.51	1	452.51	452.50	1	5,483	0.02%
2022/03/15	1	460.00	1	456.00	451.50	0	5,502	0.00%
2022/03/11	4	465.75	2	468.75	466.50	2	5,694	0.04%
2022/03/10	1	460.08	0	0.00	468.00	1	5,762	0.02%
2022/03/09	1.1	452.73	0	0.00	452.50	1.1	5,797	0.02%
2022/03/08	1	459.00	1	455.00	452.50	0	5,879	0.00%
2022/03/07	5.2	458.26	5	460.80	456.50	0.2	5,922	0.00%
2022/03/04	2	476.25	0	476.50	474.00	2	5,955	0.03%
2022/03/03	1	479.01	3.2	481.28	480.00	-2.2	6,025	-0.04%
2022/03/02	2	474.75	4	476.25	477.00	-2	6,075	-0.03%
2022/03/01	4	472.13	2	470.25	481.00	2	6,089	0.03%
2022/02/25	4	460.12	4.1	457.97	456.50	-0.1	6,011	0.00%
2022/02/24	0.1	460.13	4	457.50	456.00	-3.9	6,011	-0.06%
2022/02/23	2	466.00	1	463.53	463.50	1	5,972	0.02%
2022/02/22	0.2	450.80	0	0.00	452.00	0.2	5,980	0.00%
2022/02/21	8.3	450.38	1	451.00	453.50	7.3	6,063	0.12%
2022/02/18	1.3	445.34	0	0.00	446.50	1.3	6,256	0.02%
2022/02/17	2.1	451.29	0	453.00	450.50	2.1	6,281	0.03%
2022/02/16	2	456.05	0	0.00	456.00	2	6,399	0.03%
2022/02/14	6	453.67	6	454.25	454.50	0	6,404	0.00%
2022/02/11	12.1	460.76	12	463.75	468.00	0.1	6,335	0.00%
2022/02/10	3	467.33	2	467.50	467.00	1	6,390	0.02%
2022/02/09	3	460.67	3	460.83	462.00	0	6,558	0.00%
2022/02/08	4.1	455.69	5	457.10	453.00	-0.9	6,812	-0.01%
2022/02/07	13.2	457.55	9	460.72	456.50	4.2	6,762	0.06%
2022/01/26	7	473.71	11	474.82	471.00	-4	6,701	-0.06%
2022/01/25	18.4	477.47	11	479.77	473.00	7.4	6,713	0.11%
2022/01/24	3.1	479.69	1	486.50	490.50	2.1	6,707	0.03%
2022/01/21	1.1	499.29	1	494.00	494.50	0.1	6,702	0.00%
2022/01/17	1	495.00	2	498.75	501.00	-1	6,745	-0.01%
2022/01/14	0.7	491.86	0	0.00	494.50	0.7	6,769	0.01%
2022/01/13	1	499.03	0	0.00	498.00	1	6,819	0.01%
2022/01/11	2	518.00	2	511.00	508.00	0	6,833	0.00%
2022/01/10	0	0.00	0.1	509.00	510.00	-0.1	6,836	0.00%
2022/01/07	2.4	517.74	3	516.33	507.00	-0.6	6,881	-0.01%
2022/01/06	3	512.66	1.2	517.17	517.00	1.8	6,871	0.03%
2022/01/05	4.1	522.89	2	519.00	520.00	2.1	6,855	0.03%
2022/01/04	1	529.03	0	0.00	532.00	1	6,861	0.01%
2022/01/03	4	541.74	1.1	543.09	538.00	2.9	6,850	0.04%
2021/12/30	4	539.75	7	540.43	539.00	-3	6,885	-0.04%
2021/12/29	0	0.00	0	532.00	534.00	0	6,890	0.00%
2021/12/28	2	535.00	1	535.00	537.00	1	6,974	0.01%
2021/12/27	4	532.00	4	531.00	531.00	0	6,984	0.00%
2021/12/24	0	531.50	1	540.00	530.00	-1	7,028	-0.01%
2021/12/23	1	538.00	0	0.00	538.00	1	7,083	0.01%
2021/12/22	0.1	531.00	0	0.00	532.00	0.1	7,091	0.00%
2021/12/21	0	0.00	1.2	529.73	535.00	-1.2	7,079	-0.02%
2021/12/20	2.3	522.25	4	523.75	528.00	-1.7	7,042	-0.02%
2021/12/17	4.1	529.94	4	528.50	531.00	0.1	6,993	0.00%
2021/12/16	3	524.00	4.1	525.41	534.00	-1.1	6,957	-0.02%
2021/12/15	7	505.99	5	505.80	512.00	2	6,861	0.03%
2021/12/14	2.1	511.91	2	512.00	502.00	0.1	6,853	0.00%
2021/12/13	2	520.50	4	521.75	520.00	-2	6,826	-0.03%
2021/12/10	5	510.39	3	511.33	508.00	2	6,780	0.03%
2021/12/09	1.1	513.95	1.4	511.35	512.00	-0.4	6,777	-0.01%
2021/12/08	1	518.97	0.6	516.46	519.00	0.4	6,749	0.01%
2021/12/07	3.1	510.33	8	511.62	513.00	-5	6,743	-0.07%
2021/12/06	2	502.50	3	502.33	505.00	-1	6,645	-0.02%
2021/12/03	4.1	491.49	5	491.60	493.00	-1	6,613	-0.01%
2021/12/02	5.2	486.62	9.1	487.12	486.00	-3.9	6,607	-0.06%
2021/12/01	12.2	478.10	8	477.75	482.50	4.2	6,655	0.06%
2021/11/30	4	473.13	2	470.50	465.50	2	6,584	0.03%
2021/11/29	4.2	464.14	8	466.19	470.00	-3.8	6,565	-0.06%
2021/11/26	12.5	465.45	11	465.41	462.50	1.5	6,565	0.02%
2021/11/25	2.1	476.19	6	477.25	473.00	-3.9	6,561	-0.06%
2021/11/24	4.8	484.13	4	481.63	480.50	0.8	6,613	0.01%
2021/11/23	1.3	486.80	3	482.83	485.50	-1.8	6,719	-0.03%
2021/11/22	1.3	489.03	2.1	490.05	489.50	-0.7	6,713	-0.01%
2021/11/19	15	496.83	10.1	493.90	483.00	5	6,771	0.07%
2021/11/18	1	498.51	4	496.50	493.50	-3	6,765	-0.04%
2021/11/17	9.2	489.26	9	490.00	490.50	0.2	6,684	0.00%
2021/11/16	2.1	468.31	2.1	471.50	470.00	0	6,504	0.00%
2021/11/15	10.3	467.39	3	470.50	470.00	7.3	6,512	0.11%
2021/11/12	1.1	449.67	2.4	453.01	451.50	-1.3	6,464	-0.02%
2021/11/11	1.1	442.95	2.3	442.81	443.00	-1.2	6,474	-0.02%
2021/11/10	4	457.38	4	455.88	452.00	0	6,501	0.00%
2021/11/09	2	456.75	5	457.70	461.00	-3	6,504	-0.05%
2021/11/08	13.1	458.32	11.5	459.48	456.50	1.5	6,417	0.02%
2021/11/05	4.3	432.94	8	442.94	448.00	-3.7	6,269	-0.06%
2021/11/04	2	408.75	1	412.50	407.50	1	6,019	0.02%
2021/11/03	0.1	413.67	0	0.00	413.50	0.1	6,107	0.00%
2021/11/02	0.3	408.40	9	409.94	405.50	-8.8	6,248	-0.14%
2021/11/01	17.2	420.34	6	419.08	418.50	11.2	6,405	0.17%
2021/10/29	1	421.40	8	420.38	415.50	-7	6,517	-0.11%
2021/10/28	7	413.00	0	0.00	410.50	7	6,619	0.11%
2021/10/27	4	408.75	10	410.25	408.50	-6	6,991	-0.09%
2021/10/26	1.1	412.86	1	411.50	409.00	0.1	7,147	0.00%
2021/10/25	1.1	400.59	0	0.00	400.00	1.1	7,252	0.02%
2021/10/22	0	396.50	1	400.50	405.00	-1	7,469	-0.01%
2021/10/21	1.2	394.52	0	0.00	395.50	1.2	7,730	0.01%
2021/10/20	9	400.17	3	400.17	399.00	6	7,680	0.08%
2021/10/19	1	400.00	0	0.00	401.00	1	7,711	0.01%
2021/10/18	0	0.00	2	386.25	387.00	-2	7,840	-0.03%
2021/10/15	2	390.25	1	382.50	390.50	1	7,897	0.01%
2021/10/14	1	371.47	1	370.00	372.00	0	7,975	0.00%
2021/10/13	1.1	373.36	7	370.00	371.50	-5.9	7,962	-0.07%
2021/10/12	2	379.70	1	386.00	372.00	1	7,957	0.01%
2021/10/08	0	394.00	0	0.00	389.00	0	7,923	0.00%
2021/10/07	1.1	400.21	1	398.00	396.00	0.1	7,985	0.00%
2021/10/06	0.1	394.77	0	0.00	391.00	0.1	8,021	0.00%
2021/10/05	1	388.00	0	0.00	397.50	1	8,052	0.01%
2021/10/04	1	400.51	0	0.00	399.50	1	8,091	0.01%
2021/10/01	7	406.36	7	407.36	404.50	0	8,143	0.00%
2021/09/30	9	410.61	4	408.00	410.00	5	8,201	0.06%
2021/09/29	3	408.33	2	414.00	406.50	1	8,156	0.01%
2021/09/28	2.1	425.23	2	426.00	424.00	0.1	8,167	0.00%
2021/09/27	2	434.25	2	433.75	434.50	0	8,188	0.00%
2021/09/23	2	427.75	1	429.00	426.50	1	8,292	0.01%
2021/09/22	2.1	414.29	1	419.50	422.00	1.1	8,256	0.01%
2021/09/17	2	429.00	2	430.25	428.50	0	8,250	0.00%
2021/09/16	0.1	436.64	0	0.00	429.00	0.1	8,262	0.00%
2021/09/15	0	433.79	23	432.35	431.00	-23	8,270	-0.28%
2021/09/14	2	441.75	1	440.50	440.00	1	8,313	0.01%
2021/09/13	2.1	446.05	1	444.00	444.00	1.1	8,440	0.01%
2021/09/10	12	448.58	12	448.71	454.00	0	8,564	0.00%
2021/09/09	0	0.00	1	429.00	433.50	-1	8,524	-0.01%
2021/09/08	17.5	429.83	0	0.00	425.50	17.5	8,548	0.20%
2021/09/07	3	438.17	3	437.33	431.00	0	8,551	0.00%
2021/09/06	11	437.41	4.2	438.52	430.00	6.8	8,563	0.08%
2021/09/03	2	461.75	1	458.50	456.50	1	8,474	0.01%
2021/09/02	5	462.50	4	464.00	456.50	1	8,524	0.01%
2021/09/01	10	455.60	9	457.11	463.00	1	8,498	0.01%
2021/08/31	1.1	456.22	3	447.33	449.00	-1.9	8,511	-0.02%
2021/08/30	6	449.00	5	450.40	454.50	1	8,527	0.01%
2021/08/27	6.1	449.82	4	447.63	446.00	2.1	8,455	0.02%
2021/08/26	1.1	462.93	2	462.75	459.50	-1	8,428	-0.01%
2021/08/25	4	462.75	5	461.20	469.00	-1	8,509	-0.01%
2021/08/24	6.1	469.12	5	463.80	461.00	1.1	8,589	0.01%
2021/08/23	0	0.00	2	484.00	480.50	-2	8,648	-0.02%
2021/08/20	5.1	473.74	5	474.00	470.00	0.1	8,754	0.00%
2021/08/19	9	483.26	7	485.64	470.50	2	8,799	0.02%
2021/08/18	6.1	470.42	5	482.70	491.50	1.1	8,768	0.01%
2021/08/17	6.2	484.89	2	484.00	474.00	4.2	8,818	0.05%
2021/08/16	2.1	507.51	1	508.00	506.00	1.1	8,868	0.01%
2021/08/13	6	520.00	2	510.00	509.00	4	8,974	0.04%
2021/08/12	3	528.33	7	528.57	527.00	-4	9,230	-0.04%
2021/08/11	14.1	525.20	9.2	527.15	519.00	4.9	9,479	0.05%
2021/08/10	6	537.66	8.5	532.59	531.00	-2.5	9,704	-0.03%
2021/08/09	5.1	543.55	2	548.00	538.00	3.1	9,807	0.03%
2021/08/06	7.3	561.77	6.1	562.54	560.00	1.2	9,918	0.01%
2021/08/05	7	576.43	11	574.45	570.00	-4	10,046	-0.04%
2021/08/04	3.2	549.50	6	547.50	562.00	-2.8	10,340	-0.03%
2021/08/03	8	548.37	6.6	545.46	545.00	1.4	10,581	0.01%
2021/08/02	23	545.98	25.2	547.55	541.00	-2.2	10,617	-0.02%
2021/07/30	9	512.11	11	513.73	511.00	-2	10,454	-0.02%
2021/07/29	3	501.99	5.1	501.98	503.00	-2.1	10,501	-0.02%
2021/07/28	9.4	496.30	5.1	504.06	490.00	4.4	10,571	0.04%
2021/07/27	7.8	519.61	12.5	518.80	522.00	-4.7	10,575	-0.04%
2021/07/26	4	495.87	1	492.50	492.00	3	10,462	0.03%
2021/07/23	4.2	500.70	3	492.67	489.00	1.2	10,540	0.01%
2021/07/22	2	500.00	10	492.70	497.50	-8	10,644	-0.08%
2021/07/21	5	479.52	5.2	489.81	478.50	-0.2	10,762	0.00%
2021/07/20	10.3	485.40	7	490.43	483.00	3.3	10,750	0.03%
2021/07/16	0	500.00	1	502.01	499.50	-1	10,778	-0.01%
2021/07/15	2.1	493.93	1	496.00	499.50	1.1	10,800	0.01%
2021/07/14	4.1	492.11	1	492.00	490.50	3.1	10,810	0.03%
2021/07/13	2.5	497.20	1	506.00	495.00	1.5	10,795	0.01%
2021/07/12	0	500.00	1	500.00	500.00	-1	10,833	-0.01%
2021/07/09	4.7	493.60	0	0.00	492.50	4.7	10,892	0.04%
2021/07/08	0	0.00	1	506.00	506.00	-1	10,942	-0.01%
2021/07/07	2.1	500.00	0	0.00	494.00	2.1	11,025	0.02%
2021/07/06	0	505.00	0	0.00	500.00	0	11,126	0.00%
2021/07/05	0	0.00	1	505.94	504.00	-1	11,230	-0.01%
2021/07/02	3	495.51	2	495.26	493.50	1	11,304	0.01%
2021/07/01	1	503.00	0	0.00	503.00	1	11,352	0.01%
2021/06/30	1	506.00	4.1	503.99	499.00	-3.1	11,458	-0.03%
2021/06/29	0.1	491.00	1	490.00	487.50	-0.9	11,416	-0.01%
2021/06/28	1	485.50	0	0.00	496.50	1	11,592	0.01%
2021/06/25	1.1	492.41	0	0.00	489.00	1.1	11,660	0.01%
2021/06/24	1.1	495.52	1	493.50	497.00	0.1	11,770	0.00%
2021/06/23	2	488.98	0	0.00	490.00	2	11,964	0.02%
2021/06/22	3.2	476.31	1.2	476.75	476.50	2	11,986	0.02%
2021/06/21	4.6	488.10	0	0.00	483.00	4.6	11,884	0.04%
2021/06/18	2.1	510.05	1	511.00	503.00	1.1	11,837	0.01%
2021/06/17	5	505.40	0	0.00	509.00	5	11,945	0.04%
2021/06/16	3	512.33	0	0.00	510.00	3	12,163	0.02%
2021/06/15	3	517.00	7	518.29	522.00	-4	12,412	-0.03%
2021/06/11	8	513.63	2	519.00	506.00	6	12,480	0.05%
2021/06/10	3	517.67	4	520.75	515.00	-1	12,775	-0.01%
2021/06/09	3	515.67	2	517.00	513.00	1	12,879	0.01%
2021/06/08	3.1	518.26	0.2	517.00	512.00	2.9	12,963	0.02%
2021/06/07	1	514.85	5	509.60	519.00	-4	13,015	-0.03%
2021/06/03	1	500.00	2	500.25	505.00	-1	13,118	-0.01%
2021/06/02	2.1	500.89	7	508.28	498.00	-4.9	13,156	-0.04%
2021/06/01	10.1	523.54	2	516.00	516.00	8.1	13,140	0.06%
2021/05/31	2	529.37	12.4	519.78	534.00	-10.3	13,110	-0.08%
2021/05/28	3	506.67	1	515.00	505.00	2	13,029	0.02%
2021/05/27	1.1	489.55	1	490.50	495.50	0.1	13,029	0.00%
2021/05/26	2	492.72	2	486.25	487.00	0	13,120	0.00%
2021/05/25	11	499.73	5	499.20	491.00	6	13,186	0.05%
2021/05/24	6.1	475.74	8	477.09	487.50	-2	13,083	-0.02%
2021/05/21	3	471.15	4	469.50	470.50	-1	13,071	-0.01%
2021/05/20	13	468.09	4	470.63	460.00	9	12,992	0.07%
2021/05/19	3.1	509.57	3	496.17	494.50	0.1	12,856	0.00%
2021/05/18	5.2	496.44	6	499.19	513.00	-0.8	12,796	-0.01%
2021/05/17	4.2	466.91	7	473.14	466.50	-2.8	12,699	-0.02%
2021/05/14	12	494.41	13	487.46	480.00	-1	12,559	-0.01%
2021/05/13	4	481.63	2.3	483.30	479.00	1.7	12,427	0.01%
2021/05/12	7.3	486.73	8	484.81	491.50	-0.7	12,219	-0.01%
2021/05/11	9.1	497.84	8.1	500.84	491.00	1	11,808	0.01%
2021/05/10	3.1	558.59	1	582.00	545.00	2.1	11,473	0.02%
2021/05/07	1	572.00	1	576.00	578.00	0	11,350	0.00%
2021/05/06	5.3	541.23	2.1	542.15	553.00	3.2	11,133	0.03%
2021/05/05	3.4	553.36	1	533.00	533.00	2.4	11,011	0.02%
2021/05/04	2.3	573.33	2	547.50	581.00	0.3	10,953	0.00%
2021/05/03	8	593.50	6	590.33	588.00	2	10,777	0.02%
2021/04/29	1	632.80	0	0.00	624.00	1	10,674	0.01%
2021/04/28	10	633.20	13	636.54	624.00	-3	10,596	-0.03%
2021/04/27	12.2	636.26	11.3	632.60	620.00	0.8	10,513	0.01%
2021/04/26	1	620.00	0	0.00	616.00	1	10,288	0.01%
2021/04/23	2.5	606.80	4	607.25	614.00	-1.5	10,238	-0.01%
2021/04/22	0.5	599.78	0	600.00	588.00	0.5	10,260	0.00%
2021/04/21	2	591.00	1	594.00	589.00	1	10,201	0.01%
2021/04/20	1	595.00	1	599.00	596.00	0	10,201	0.00%
2021/04/19	1	592.03	0	607.00	592.00	1	10,213	0.01%
2021/04/16	1	613.04	2	625.00	611.00	-1	10,166	-0.01%
2021/04/15	0	0.00	1.1	604.11	610.00	-1.1	10,099	-0.01%
2021/04/14	3	582.33	2	590.00	591.00	1	10,081	0.01%
2021/04/13	2	588.59	0	0.00	586.00	2	10,108	0.02%
2021/04/12	12	586.92	0	0.00	585.00	12	9,978	0.12%
2021/04/09	3.3	616.20	2	622.50	611.00	1.3	9,818	0.01%
2021/04/08	1	630.99	2	635.50	629.00	-1	9,746	-0.01%
2021/04/07	0	0.00	1	606.00	619.00	-1	9,591	-0.01%
2021/04/06	1	602.00	17.1	599.68	602.00	-16.1	9,500	-0.17%
2021/04/01	3	577.67	1	579.00	570.00	2	9,393	0.02%
2021/03/31	6.1	581.98	3.4	587.85	575.00	2.7	9,445	0.03%
2021/03/30	0	0.00	1	567.03	572.00	-1	9,340	-0.01%
2021/03/29	8.2	565.49	1.1	569.00	560.00	7.2	9,294	0.08%
2021/03/26	1	551.00	7	563.71	569.00	-6	9,184	-0.07%
2021/03/25	1.1	537.29	0	0.00	536.00	1.1	9,009	0.01%
2021/03/23	2	538.00	6	529.00	533.00	-4	9,016	-0.04%
2021/03/22	6	542.00	6	538.50	527.00	0	8,942	0.00%
2021/03/19	4	540.25	7	543.72	542.00	-3	8,794	-0.03%
2021/03/18	2.1	536.67	12.1	531.68	539.00	-10	8,560	-0.12%
2021/03/17	22	502.64	23.1	505.92	508.00	-1.1	8,305	-0.01%
2021/03/16	11	511.78	5.2	513.66	497.50	5.8	8,198	0.07%
2021/03/15	15	501.50	19	499.19	496.50	-4	7,919	-0.05%
2021/03/12	8.5	495.84	2	498.25	487.00	6.5	7,827	0.08%
2021/03/11	3.1	494.10	4.1	490.98	499.00	-1	7,796	-0.01%
2021/03/10	0.1	477.50	1	486.50	477.00	-0.9	7,695	-0.01%
2021/03/09	11	480.23	7	475.43	473.50	4	7,684	0.05%
2021/03/08	2	485.50	4	486.75	481.00	-2	7,593	-0.03%
2021/03/05	2	463.00	1.2	466.58	469.50	0.8	7,471	0.01%
2021/03/04	4	477.76	51	473.99	477.00	-47	7,434	-0.63%
2021/03/03	1	488.00	1	490.50	494.00	0	7,315	0.00%
2021/03/02	2	498.50	1.1	494.59	493.50	0.9	7,250	0.01%
2021/02/26	33.1	476.49	2	476.25	474.00	31.1	7,151	0.43%
2021/02/25	9.1	508.83	8	501.75	499.00	1.1	6,994	0.02%
2021/02/24	5	510.00	6	505.67	506.00	-1	6,873	-0.01%
2021/02/23	1.1	505.62	1	513.00	513.00	0.1	6,809	0.00%
2021/02/22	1	520.00	0	0.00	531.00	1	6,735	0.01%
2021/02/19	7.1	537.99	8	528.00	528.00	-1	6,759	-0.01%
2021/02/18	6.2	537.98	1	538.00	544.00	5.2	6,624	0.08%
2021/02/17	7.3	524.22	1	516.00	526.00	6.3	6,448	0.10%
2021/02/05	3	478.00	5	479.00	479.00	-2	6,252	-0.03%
2021/02/04	2	434.50	7	435.00	435.50	-5	6,222	-0.08%
2021/02/03	10	432.20	4	432.00	430.50	6	6,237	0.10%
2021/02/02	0	0.00	1	423.00	423.50	-1	6,274	-0.02%
2021/02/01	1	410.00	2	391.25	408.50	-1	6,444	-0.02%
2021/01/29	1	400.00	0	0.00	394.00	1	6,419	0.02%
2021/01/27	4	414.75	1	414.50	414.00	3	6,374	0.05%
2021/01/26	11	409.27	12	423.25	408.00	-1	6,333	-0.02%
2021/01/25	0	0.00	1	412.00	417.50	-1	6,241	-0.02%
2021/01/22	0	0.00	2	421.50	423.00	-2	6,201	-0.03%
2021/01/21	3	409.83	1	409.00	408.50	2	6,126	0.03%
2021/01/20	3	403.33	0	0.00	401.00	3	6,108	0.05%
2021/01/19	0	0.00	2.2	407.77	410.00	-2.2	6,003	-0.04%
2021/01/18	1	392.00	0	0.00	395.00	1	5,933	0.02%
2021/01/15	0	0.00	2	398.50	400.00	-2	5,892	-0.03%
2021/01/14	2.1	393.38	1	394.00	393.00	1.1	5,791	0.02%
2021/01/12	2.3	388.48	2	393.00	383.00	0.3	5,744	0.01%
2021/01/11	2.1	384.52	0	0.00	387.50	2.1	5,682	0.04%
2021/01/08	1	382.00	0	0.00	384.00	1	5,679	0.02%
2021/01/07	1.3	378.56	1	374.50	378.00	0.3	5,712	0.00%
2021/01/06	7	383.71	7.2	385.66	384.00	-0.2	5,650	0.00%
2021/01/05	0.1	358.00	0	0.00	359.50	0.1	5,487	0.00%
2021/01/04	2.2	362.16	1	364.50	363.50	1.2	5,522	0.02%
2020/12/31	9	370.94	8	367.63	369.00	1	5,616	0.02%
2020/12/30	12.1	352.71	12	352.46	357.00	0.1	5,643	0.00%
2020/12/29	3	351.83	2	352.00	352.50	1	5,701	0.02%
2020/12/28	0	0.00	1	345.50	348.50	-1	5,737	-0.02%
2020/12/25	9.1	353.99	24	351.56	351.50	-15	5,721	-0.26%
2020/12/24	11	332.09	4	335.50	333.00	7	5,648	0.12%
2020/12/23	10	329.60	10	327.50	325.00	0	5,613	0.00%
2020/12/22	8	328.56	7	323.36	318.00	1	5,606	0.02%
2020/12/21	11	328.77	11	326.50	324.50	0	5,571	0.00%
2020/12/18	0	0.00	1	326.00	323.00	-1	5,536	-0.02%
2020/12/17	10	323.30	12	322.00	323.00	-2	5,556	-0.04%
2020/12/15	2	311.00	0	0.00	312.50	2	5,469	0.04%
2020/12/14	0	0.00	1	319.50	318.00	-1	5,488	-0.02%
2020/12/11	1	316.00	8	312.25	315.50	-7	5,518	-0.13%
2020/12/10	2	318.00	0	0.00	317.50	2	5,480	0.04%
2020/12/09	1	316.50	2	325.25	321.50	-1	5,498	-0.02%
2020/12/08	1.1	310.37	1	315.50	316.50	0.1	5,448	0.00%
2020/12/07	4	306.00	4	305.75	306.00	0	5,425	0.00%
2020/12/04	0	0.00	2	312.50	315.00	-2	5,385	-0.04%
2020/12/03	9	311.50	4	311.63	312.50	5	5,377	0.09%
2020/12/02	4	310.13	1.3	309.04	308.00	2.7	5,332	0.05%
2020/12/01	6	302.92	14.2	303.48	303.00	-8.2	5,326	-0.15%
2020/11/30	1	309.00	0.2	307.00	299.00	0.8	5,376	0.01%
2020/11/27	4	301.50	4	301.63	304.00	0	5,370	0.00%
2020/11/26	1	293.00	1	295.50	297.00	0	5,403	0.00%
2020/11/25	6.5	294.38	8	293.25	293.00	-1.5	5,505	-0.03%
2020/11/24	1	298.50	1	299.50	298.50	0	5,514	0.00%
2020/11/23	1	304.00	2	303.75	304.00	-1	5,615	-0.02%
2020/11/20	2	300.00	1	299.50	301.50	1	5,730	0.02%
2020/11/19	1	296.00	4	301.38	297.50	-3	5,720	-0.05%
2020/11/18	8	299.88	6	299.42	300.00	2	5,669	0.04%
2020/11/17	0	0.00	1	292.50	291.00	-1	5,597	-0.02%
2020/11/16	2	290.50	2	289.50	291.00	0	5,652	0.00%
2020/11/13	1	291.50	0	0.00	291.50	1	5,713	0.02%
2020/11/11	9	284.94	1	284.50	286.00	8	5,897	0.14%
2020/11/10	2.2	292.04	0	0.00	291.50	2.2	5,843	0.04%
2020/11/09	5	294.30	8	292.94	293.00	-3	5,739	-0.05%
2020/11/06	0	0.00	1	275.50	273.00	-1	5,573	-0.02%
2020/11/05	2	270.00	1	274.50	270.00	1	5,595	0.02%
2020/11/04	3	268.83	2	270.00	273.00	1	5,648	0.02%
2020/11/03	1	262.50	1	263.50	263.50	0	5,867	0.00%
2020/11/02	2	261.75	3	263.00	264.00	-1	6,006	-0.02%
2020/10/30	1	267.00	1	271.00	267.00	0	6,026	0.00%
2020/10/29	3	274.00	5	274.30	274.50	-2	6,071	-0.03%
2020/10/28	1	276.00	0	0.00	278.50	1	6,153	0.02%
2020/10/22	1	280.00	1	278.00	277.00	0	6,621	0.00%
2020/10/21	1	281.50	0	0.00	281.50	1	6,635	0.02%
2020/10/20	2	280.25	3	281.50	282.00	-1	6,671	-0.01%
2020/10/19	2	279.75	1	277.50	277.00	1	6,713	0.01%
2020/10/16	0	0.00	1	277.00	278.50	-1	6,855	-0.01%
2020/10/15	9	279.78	10	281.85	279.50	-1	6,884	-0.01%
2020/10/14	1	282.00	1	284.00	280.50	0	6,814	0.00%
2020/10/13	1	283.00	3	283.83	281.50	-2	6,789	-0.03%
2020/10/12	1	286.00	2	284.00	285.00	-1	6,811	-0.01%
2020/10/08	10	282.75	8	282.19	282.00	2	6,819	0.03%
2020/10/07	3	276.00	6	276.83	277.00	-3	6,737	-0.04%
2020/10/06	1	269.50	6	267.92	269.50	-5	6,754	-0.07%
2020/10/05	6	260.92	4	259.25	260.00	2	6,794	0.03%
2020/09/30	6	264.67	3	265.17	265.50	3	6,932	0.04%
2020/09/29	1	264.00	2	262.75	264.00	-1	6,999	-0.01%
2020/09/28	1	258.50	4.2	257.19	258.50	-3.2	7,140	-0.04%
2020/09/25	3	246.33	1	246.50	243.50	2	7,269	0.03%
2020/09/24	1	255.00	1	257.00	258.00	0	7,388	0.00%
2020/09/23	0	0.00	2	258.75	259.50	-2	7,392	-0.03%
2020/09/22	2	258.50	1	257.00	259.00	1	7,408	0.01%
2020/09/21	2	251.00	0	0.00	253.00	2	7,339	0.03%
2020/09/18	3	255.00	2	257.00	257.00	1	7,343	0.01%
2020/09/16	12	254.29	11	256.82	255.50	1	7,362	0.01%
2020/09/15	0	0.00	1	251.00	252.00	-1	7,385	-0.01%
2020/09/14	1.2	250.67	0	0.00	250.50	1.2	7,508	0.02%
2020/09/11	1	243.00	1	246.00	243.50	0	7,481	0.00%
2020/09/10	0	0.00	1	240.00	243.50	-1	7,489	-0.01%
2020/09/09	9	236.06	8	235.81	237.50	1	7,410	0.01%
2020/09/08	3	242.83	2	244.00	242.00	1	7,354	0.01%
2020/09/07	0	0.00	1	242.00	241.00	-1	7,331	-0.01%
2020/09/04	2	244.50	2	243.75	243.00	0	7,321	0.00%
2020/09/03	2	249.75	3	251.33	251.00	-1	7,287	-0.01%
2020/09/01	3	242.00	3	240.83	246.50	0	7,144	0.00%
2020/08/31	3	250.00	1	253.00	240.00	2	7,081	0.03%
2020/08/28	2	246.75	1	248.50	248.00	1	6,985	0.01%
2020/08/27	2	246.00	2	248.75	248.00	0	6,947	0.00%
2020/08/26	6	253.00	2	251.00	254.00	4	6,825	0.06%
2020/08/25	1	262.00	1	261.00	262.00	0	6,721	0.00%
2020/08/24	1	263.00	1	262.00	264.00	0	6,725	0.00%
2020/08/21	1	262.50	0	0.00	263.00	1	6,726	0.01%
2020/08/20	7	257.21	9	258.94	256.00	-2	6,685	-0.03%
2020/08/19	5	265.60	5	268.10	268.50	0	6,647	0.00%
2020/08/18	9	267.94	8	266.25	265.50	1	6,544	0.02%
2020/08/17	0	0.00	1	283.00	289.00	-1	6,336	-0.02%
2020/08/14	6	281.25	2	283.00	285.00	4	6,374	0.06%
2020/08/13	0	0.00	4	285.00	284.50	-4	6,352	-0.06%
2020/08/12	5	283.70	2	281.50	282.00	3	6,396	0.05%
2020/08/11	1	282.50	4	289.75	289.50	-3	6,451	-0.05%
2020/08/10	5	292.20	3	291.33	287.00	2	6,384	0.03%
2020/08/07	14	301.36	10	303.50	294.00	4	6,362	0.06%
2020/08/06	8	314.44	7.2	315.53	316.00	0.8	6,177	0.01%
2020/08/05	2	300.75	3	301.50	303.50	-1	6,036	-0.02%
2020/08/04	1	297.50	2	297.25	297.50	-1	5,963	-0.02%
2020/08/03	1	291.50	3	295.67	296.00	-2	5,954	-0.03%
2020/07/31	14	295.43	15.1	296.82	290.00	-1.1	6,052	-0.02%
2020/07/30	0	0.00	2	280.00	279.50	-2	5,896	-0.03%
2020/07/29	3	275.33	2	275.25	277.50	1	5,945	0.02%
2020/07/28	8	275.94	5	280.00	269.50	3	5,960	0.05%
2020/07/27	2	275.00	2	276.00	277.00	0	5,905	0.00%
2020/07/23	2	279.75	0	0.00	281.50	2	5,979	0.03%
2020/07/22	1	271.00	3	277.50	279.50	-2	5,973	-0.03%
2020/07/21	1	263.00	1	264.50	265.50	0	5,848	0.00%
2020/07/20	1	258.00	1	262.00	260.00	0	5,827	0.00%
2020/07/17	0	0.00	1	261.00	262.00	-1	5,858	-0.02%
2020/07/16	3	264.83	2	266.25	263.50	1	5,883	0.02%
2020/07/15	1	266.00	2	266.25	262.50	-1	5,846	-0.02%
2020/07/14	1	272.50	2	271.00	267.00	-1	5,852	-0.02%
2020/07/13	6	272.83	8	277.06	271.50	-2	5,832	-0.03%
2020/07/10	18	286.50	8	287.69	285.50	10	5,772	0.17%
2020/07/09	6	284.83	5	286.70	284.50	1	5,709	0.02%
2020/07/08	2.1	265.95	2	269.25	268.00	0.1	5,546	0.00%
2020/07/07	12	265.08	11	266.95	265.00	1	5,458	0.02%
2020/07/06	6	278.50	8	276.31	281.50	-2	5,300	-0.04%
2020/07/03	6	254.83	8	248.81	260.50	-2	5,177	-0.04%
2020/07/02	1	237.00	10	235.65	237.00	-9	5,054	-0.18%
2020/07/01	5	234.20	1	231.00	234.50	4	5,085	0.08%
2020/06/30	9	230.39	1	231.50	228.00	8	5,055	0.16%
2020/06/29	4	227.13	1	231.00	227.50	3	5,065	0.06%
2020/06/24	1	228.50	13	227.85	228.00	-12	5,051	-0.24%
2020/06/23	14	227.00	6	226.08	228.00	8	5,081	0.16%
2020/06/22	7	225.86	3	225.33	224.00	4	5,082	0.08%
2020/06/19	2	222.75	2	222.50	222.00	0	5,083	0.00%
2020/06/12	0	0.00	0.2	213.00	213.50	-0.2	5,499	0.00%
2020/06/10	2	214.50	1	215.50	214.00	1	5,609	0.02%
2020/06/09	0	0.00	1	217.00	217.00	-1	5,690	-0.02%
2020/06/08	0	0.00	1	216.00	217.50	-1	5,802	-0.02%
2020/06/04	0	0.00	1	215.50	216.00	-1	5,849	-0.02%
2020/06/03	1	213.50	9	213.67	213.00	-8	5,868	-0.14%
2020/06/02	0	0.00	1	211.00	210.50	-1	5,861	-0.02%
2020/06/01	2	209.50	1	214.50	208.50	1	5,875	0.02%
2020/05/29	0	0.00	1	205.00	205.00	-1	5,871	-0.02%
2020/05/28	0	0.00	1	208.00	208.00	-1	5,868	-0.02%
2020/05/26	3	207.00	6	207.92	208.00	-3	6,004	-0.05%
2020/05/25	1	199.50	1	202.50	202.50	0	5,987	0.00%
2020/05/22	1	199.00	0	0.00	198.50	1	5,999	0.02%
2020/05/21	5	201.30	3	202.67	203.50	2	6,010	0.03%
2020/05/19	1	197.50	1	199.00	197.00	0	6,166	0.00%
2020/05/18	1	198.50	1	196.00	195.00	0	6,124	0.00%
2020/05/14	1	206.50	0	0.00	203.50	1	6,020	0.02%
2020/05/13	0	0.00	1	207.50	210.00	-1	5,997	-0.02%
2020/05/12	0	0.00	1	206.00	204.00	-1	5,938	-0.02%
2020/05/11	0	0.00	1	206.50	204.00	-1	6,018	-0.02%
2020/05/08	3	204.83	3	205.17	203.50	0	6,061	0.00%
2020/05/07	7	204.93	6	202.58	200.00	1	6,066	0.02%
2020/05/06	4	191.38	31	195.79	195.50	-27	5,926	-0.46%
2020/05/05	1	188.00	3	189.17	189.00	-2	5,838	-0.03%
2020/05/04	0	0.00	1	187.50	187.00	-1	5,822	-0.02%
2020/04/30	7	185.50	2	186.25	186.50	5	5,781	0.09%
2020/04/28	1	175.50	0	0.00	179.50	1	5,749	0.02%
2020/04/27	3	177.33	1	178.00	178.00	2	5,808	0.03%
2020/04/24	1	176.50	0	0.00	176.00	1	5,740	0.02%
2020/04/22	0	0.00	1	173.00	177.00	-1	5,784	-0.02%
2020/04/21	0.2	180.00	0	0.00	179.00	0.2	5,812	0.00%
2020/04/17	1	186.50	1	185.00	185.00	0	5,968	0.00%
2020/04/15	4	185.25	3	186.00	186.00	1	6,016	0.02%
2020/04/14	1	182.00	2	185.25	185.50	-1	6,067	-0.02%
2020/04/13	1	181.00	0	0.00	181.00	1	6,147	0.02%
2020/04/10	1	187.00	1	185.50	185.00	0	6,216	0.00%
2020/04/09	1	185.00	1	187.00	187.00	0	6,343	0.00%
2020/04/08	3	185.17	1	184.50	184.50	2	6,328	0.03%
2020/04/07	3	188.50	3	189.00	184.00	0	6,281	0.00%
2020/04/06	0	0.00	9	182.89	185.00	-9	6,250	-0.14%
2020/04/01	0	0.00	1	173.50	175.00	-1	6,286	-0.02%
2020/03/31	1	172.00	0	0.00	172.00	1	6,274	0.02%
2020/03/27	3	172.50	3	171.67	172.00	0	6,290	0.00%
2020/03/26	1	169.00	6	168.83	171.00	-5	6,346	-0.08%
2020/03/25	1	168.00	2	170.25	169.00	-1	6,703	-0.01%
2020/03/24	1	160.00	0	0.00	161.50	1	6,753	0.01%
2020/03/23	5	154.90	2	153.25	153.50	3	6,743	0.04%
2020/03/20	2	159.00	2	157.75	152.00	0	6,702	0.00%
2020/03/19	6	157.67	2	152.00	152.00	4	6,562	0.06%
2020/03/18	2	170.50	2	171.50	168.50	0	6,536	0.00%
2020/03/17	7	171.00	7	173.29	170.00	0	6,604	0.00%
2020/03/16	2	178.25	3	180.00	171.50	-1	6,603	-0.02%
2020/03/13	14	172.32	8	173.00	178.50	6	6,591	0.09%
2020/03/12	5	187.40	15	186.77	185.50	-10	6,549	-0.15%
2020/03/11	0	0.00	2	196.50	193.00	-2	6,481	-0.03%
2020/03/10	16	195.25	8	195.38	194.00	8	6,516	0.12%
2020/03/09	22	198.20	3	198.00	195.00	19	6,498	0.29%
2020/03/06	0	0.00	6	204.92	203.50	-6	6,463	-0.09%
2020/03/05	1	205.50	10	204.50	204.50	-9	6,532	-0.14%
2020/03/04	1	202.00	1	203.00	203.50	0	6,523	0.00%
2020/03/03	3	203.17	3	204.00	201.50	0	6,594	0.00%
2020/03/02	10	198.85	0	0.00	197.50	10	6,653	0.15%
2020/02/27	1	195.50	0	0.00	195.50	1	6,706	0.01%
2020/02/26	0	0.00	1	203.50	203.50	-1	6,836	-0.01%
2020/02/25	1	202.00	0	0.00	203.50	1	7,280	0.01%
2020/02/24	4	200.00	0	0.00	203.50	4	7,318	0.05%
2020/02/21	4	203.00	0	0.00	205.00	4	7,373	0.05%
2020/02/20	6	208.75	3	208.33	208.50	3	7,271	0.04%
2020/02/19	1	212.50	1	213.00	213.00	0	7,189	0.00%
2020/02/18	1	212.00	0	0.00	212.00	1	7,246	0.01%
2020/02/17	1	216.50	0	0.00	216.50	1	7,247	0.01%
2020/02/14	1	218.50	1	218.00	219.50	0	7,331	0.00%
2020/02/13	0	0.00	1	221.00	220.50	-1	7,327	-0.01%
2020/02/12	2	218.50	3	221.67	220.50	-1	7,329	-0.01%
2020/02/11	2	211.75	2	213.75	216.50	0	7,286	0.00%
2020/02/10	4	210.00	3	209.67	208.50	1	7,482	0.01%
2020/02/07	4	215.88	0	0.00	214.00	4	7,551	0.05%
2020/02/06	1	215.00	4	216.25	218.50	-3	7,667	-0.04%
2020/02/05	5	215.40	3	214.33	212.00	2	7,839	0.03%
2020/02/04	1	215.00	0	0.00	218.00	1	7,924	0.01%
2020/02/03	3	210.83	1	212.50	213.00	2	7,968	0.03%
2020/01/30	5	218.00	2	219.25	214.50	3	8,059	0.04%
2020/01/20	1	229.00	1	230.00	230.50	0	8,056	0.00%
2020/01/17	2	229.00	2	228.00	228.50	0	8,283	0.00%
2020/01/16	1	226.00	3	228.83	230.00	-2	8,525	-0.02%
2020/01/15	6	228.58	3	226.00	227.50	3	8,850	0.03%
2020/01/14	3	232.50	2	232.25	232.00	1	8,760	0.01%
2020/01/13	0	0.00	3	231.50	232.50	-3	8,660	-0.03%
2020/01/10	1	229.50	1	227.00	227.50	0	8,590	0.00%
2020/01/09	1	227.50	3	227.17	227.50	-2	8,592	-0.02%
2020/01/08	3	217.50	4	222.00	220.50	-1	8,506	-0.01%
2020/01/07	2	218.00	4	216.88	218.00	-2	8,421	-0.02%
2020/01/06	2	211.25	3	212.17	211.00	-1	8,327	-0.01%
2020/01/03	10	216.75	8	216.50	215.50	2	8,285	0.02%
2020/01/02	4	220.75	3	222.17	222.50	1	8,241	0.01%
2019/12/31	1	222.50	2	222.25	219.00	-1	8,229	-0.01%
2019/12/30	3	223.17	3	223.00	222.00	0	8,345	0.00%
2019/12/27	2	226.00	1	226.00	227.00	1	8,418	0.01%
2019/12/26	0	0.00	1	220.50	221.00	-1	8,396	-0.01%
2019/12/25	1	219.00	4	219.00	219.00	-3	8,478	-0.04%
2019/12/24	1	217.00	2	217.00	216.00	-1	8,542	-0.01%
2019/12/23	6	213.42	5	214.10	216.00	1	8,613	0.01%
2019/12/20	27	212.24	20	211.70	212.50	7	8,530	0.08%
2019/12/19	2	227.25	7	224.43	225.50	-5	8,167	-0.06%
2019/12/18	8	231.81	3	232.16	229.00	5	8,064	0.06%
2019/12/17	0	0.00	1	237.50	238.00	-1	8,016	-0.01%
2019/12/16	0	0.00	1	235.00	235.00	-1	8,094	-0.01%
2019/12/12	2	230.00	0	0.00	230.50	2	7,986	0.03%
2019/12/10	0	0.00	1	227.50	227.50	-1	7,895	-0.01%
2019/12/09	0	0.00	2	224.75	225.50	-2	7,918	-0.03%
2019/12/06	2	219.75	0	0.00	220.00	2	7,926	0.03%
2019/12/05	2	220.25	2	220.50	221.50	0	7,959	0.00%
2019/12/04	1	216.50	2	215.75	216.00	-1	8,053	-0.01%
2019/12/02	8	220.81	7	220.93	220.50	1	8,211	0.01%
2019/11/29	1	223.00	0	0.00	223.50	1	8,238	0.01%
2019/11/28	8	225.50	5	224.50	223.50	3	8,490	0.04%
2019/11/27	5	225.90	5	229.10	227.00	0	8,658	0.00%
2019/11/26	11	227.27	11	226.41	225.50	0	8,872	0.00%
2019/11/25	5	231.90	3	231.17	227.00	2	8,839	0.02%
2019/11/22	3	228.67	14	231.04	237.50	-11	8,732	-0.13%
2019/11/21	1	214.00	1	215.00	216.00	0	8,336	0.00%
2019/11/20	0	0.00	3	220.50	218.00	-3	8,395	-0.04%
2019/11/19	0	0.00	1	217.00	219.00	-1	8,436	-0.01%
2019/11/15	4	211.50	6	211.00	212.50	-2	8,602	-0.02%
2019/11/14	4	216.38	5	216.90	216.50	-1	8,682	-0.01%
2019/11/13	4	218.25	2	219.50	216.00	2	8,689	0.02%
2019/11/12	0	0.00	1	215.00	216.00	-1	8,610	-0.01%
2019/11/08	1	212.50	1	212.00	212.00	0	8,645	0.00%
2019/11/07	4	216.38	5	217.60	215.00	-1	8,609	-0.01%
2019/11/06	8	213.75	1	214.00	214.50	7	8,457	0.08%
2019/11/05	2	217.75	5	216.40	219.00	-3	8,509	-0.04%
2019/11/04	2	209.50	6	207.84	209.00	-4	8,435	-0.05%
2019/11/01	12	201.50	15	198.57	202.00	-3	8,321	-0.04%
2019/10/31	4	198.13	3	198.00	196.00	1	8,247	0.01%
2019/10/30	1	194.00	3	195.83	196.50	-2	8,202	-0.02%
2019/10/29	6	194.33	7	192.79	192.50	-1	8,153	-0.01%
2019/10/28	4	196.63	3	198.67	195.50	1	8,093	0.01%
2019/10/25	7	201.64	0	0.00	196.00	7	7,976	0.09%
2019/10/24	3	206.50	7	206.86	208.00	-4	7,783	-0.05%
2019/10/23	7	201.57	13	197.62	204.50	-6	7,616	-0.08%
2019/10/21	4	186.50	0	0.00	186.50	4	7,455	0.05%
2019/10/18	0	0.00	1	189.00	187.50	-1	7,610	-0.01%
2019/10/17	0	0.00	2	187.75	188.00	-2	7,773	-0.03%
2019/10/09	5	182.40	0	0.00	181.00	5	8,577	0.06%
2019/10/08	7	185.07	3	186.17	187.00	4	8,728	0.05%
2019/10/07	2	190.75	1	191.50	188.50	1	8,873	0.01%
2019/10/04	2	190.00	0	0.00	191.00	2	8,924	0.02%
2019/10/03	0	0.00	2	189.00	190.00	-2	8,853	-0.02%
2019/10/02	0	0.00	2	186.50	187.00	-2	8,806	-0.02%
2019/10/01	3	182.67	3	183.83	184.50	0	8,797	0.00%
2019/09/27	6	178.25	2	178.00	178.00	4	8,791	0.05%
2019/09/26	7	181.86	6	182.50	182.00	1	8,861	0.01%
2019/09/25	1	185.00	6	185.58	186.00	-5	8,969	-0.06%
2019/09/24	6	184.92	2	185.25	184.50	4	9,037	0.04%
2019/09/23	2	184.25	0	0.00	184.00	2	9,050	0.02%
2019/09/20	1	187.00	1	187.00	185.00	0	9,078	0.00%
2019/09/19	0	0.00	2	188.50	189.00	-2	9,051	-0.02%
2019/09/18	3	188.00	2	188.50	186.50	1	8,947	0.01%
2019/09/17	2	185.75	3	186.50	186.50	-1	8,943	-0.01%
2019/09/16	1	184.00	1	182.50	185.50	0	8,984	0.00%
2019/09/12	2	188.25	2	188.00	187.50	0	9,027	0.00%
2019/09/11	1	188.00	2	186.75	188.00	-1	9,165	-0.01%
2019/09/10	2	184.00	1	187.00	184.00	1	9,149	0.01%
2019/09/09	0	0.00	1	187.50	187.00	-1	9,104	-0.01%
2019/09/06	5	191.00	2	192.25	189.50	3	9,071	0.03%
2019/09/05	1	186.00	0	0.00	188.50	1	9,019	0.01%
2019/09/04	4	186.63	4	187.62	186.00	0	9,087	0.00%
2019/09/03	2	190.25	2	190.75	188.50	0	9,090	0.00%
2019/09/02	2	191.75	7	192.07	193.00	-5	9,158	-0.05%
2019/08/30	10	186.55	10	187.00	186.00	0	9,151	0.00%
2019/08/29	7	179.64	30	178.73	181.00	-23	8,927	-0.26%
2019/08/28	5	173.00	3	173.33	174.50	2	8,746	0.02%
2019/08/27	6	171.67	2	171.75	170.50	4	8,712	0.05%
2019/08/26	3	168.83	0	0.00	169.00	3	8,721	0.03%
2019/08/23	2	174.25	2	175.00	174.00	0	8,719	0.00%
2019/08/22	1	173.00	1	174.00	172.50	0	8,672	0.00%
2019/08/21	1	172.50	0	0.00	171.50	1	8,625	0.01%
2019/08/20	5	173.90	5	174.40	174.50	0	8,606	0.00%
2019/08/19	25	173.10	6	170.67	173.00	19	8,560	0.22%
2019/08/16	1	165.00	3	165.83	165.00	-2	8,546	-0.02%
2019/08/15	2	159.75	2	161.00	162.50	0	8,671	0.00%
2019/08/14	2	164.00	6	164.08	163.50	-4	8,845	-0.05%
2019/08/13	4	161.88	0	0.00	161.00	4	8,901	0.04%
2019/08/12	1	166.50	2	166.25	166.00	-1	8,947	-0.01%
2019/08/08	2	164.25	5	165.10	165.00	-3	8,953	-0.03%
2019/08/07	8	163.50	24	163.04	163.50	-16	8,903	-0.18%
2019/08/06	4	154.00	4	156.25	157.00	0	8,777	0.00%
2019/08/05	4	158.13	1	157.00	157.00	3	8,765	0.03%
2019/08/02	1	164.00	0	0.00	164.50	1	8,734	0.01%
2019/08/01	1	166.50	2	167.50	168.00	-1	8,738	-0.01%
2019/07/31	0	0.00	2	165.50	166.00	-2	8,810	-0.02%
2019/07/30	1	168.50	1	172.50	167.00	0	8,860	0.00%
2019/07/29	0	0.00	1	171.00	171.00	-1	8,840	-0.01%
2019/07/26	6	170.42	3	171.50	171.00	3	8,882	0.03%
2019/07/25	2	170.75	1	172.50	172.50	1	8,846	0.01%
2019/07/24	3	171.67	2	172.25	171.50	1	8,753	0.01%
2019/07/23	8	173.31	5	172.90	174.00	3	8,664	0.03%
2019/07/22	3	171.83	5	172.50	174.50	-2	8,548	-0.02%
2019/07/19	2	169.00	4	169.75	172.00	-2	8,467	-0.02%
2019/07/18	9	163.94	7	164.43	163.00	2	8,291	0.02%
2019/07/17	11	171.82	3	171.67	171.00	8	8,060	0.10%
2019/07/16	5	180.20	3	180.17	178.00	2	7,826	0.03%
2019/07/15	6	174.83	1	181.00	180.00	5	7,624	0.07%
2019/07/12	6	174.58	5	175.20	173.50	1	7,482	0.01%
2019/07/11	3	183.33	16	183.41	183.00	-13	7,361	-0.18%
2019/07/10	1	175.00	0	0.00	175.00	1	7,157	0.01%
2019/07/08	2	174.00	2	173.50	172.50	0	7,125	0.00%
2019/07/04	2	176.00	12	177.00	175.50	-10	7,094	-0.14%
2019/07/03	15	176.80	7	181.14	175.50	8	7,060	0.11%
2019/07/02	3	185.83	0	186.00	185.00	3	6,959	0.04%
2019/07/01	0	0.00	3	190.00	190.00	-3	6,733	-0.04%
2019/06/28	2	171.75	2	172.50	173.00	0	6,638	0.00%
2019/06/27	7	170.36	3	170.67	169.50	4	6,595	0.06%
2019/06/26	1	167.00	1	167.50	167.00	0	6,590	0.00%
2019/06/25	1	168.50	0	0.00	168.00	1	6,567	0.02%
2019/06/21	2	170.50	1	172.00	170.50	1	6,497	0.02%
2019/06/20	2	168.00	2	168.50	170.00	0	6,423	0.00%
2019/06/19	5	170.20	12	169.63	171.00	-7	6,341	-0.11%
2019/06/18	4	162.75	5	163.60	161.00	-1	6,157	-0.02%
2019/06/17	5	163.00	5	163.50	162.50	0	6,143	0.00%
2019/06/14	4	163.13	8	163.56	164.00	-4	6,163	-0.06%
2019/06/13	29	162.36	24	163.23	163.00	5	6,187	0.08%
2019/06/12	7	162.86	7	163.00	165.50	0	6,208	0.00%
2019/06/11	10	159.50	10	160.55	160.50	0	6,097	0.00%
2019/06/10	10	157.10	25	156.96	159.50	-15	5,964	-0.25%
2019/06/06	77	152.94	55	151.30	149.50	22	5,840	0.38%
2019/06/05	0	0.00	1	166.50	166.00	-1	5,626	-0.02%
2019/06/04	5	167.90	4	167.63	162.00	1	5,611	0.02%
2019/06/03	1	166.00	0	0.00	164.00	1	5,555	0.02%
2019/05/31	1	167.00	1	164.00	167.50	0	5,547	0.00%
2019/05/30	1	165.50	2	162.00	163.00	-1	5,429	-0.02%
2019/05/29	2	160.50	2	161.00	164.00	0	5,374	0.00%
2019/05/28	2	163.00	1	164.00	162.00	1	5,328	0.02%
2019/05/27	1	167.00	1	162.00	163.50	0	5,268	0.00%
2019/05/24	5	167.00	7	166.21	165.00	-2	5,269	-0.04%
2019/05/23	27	164.93	25	166.84	167.00	2	5,178	0.04%
2019/05/22	4	178.25	5	179.00	178.00	-1	5,078	-0.02%
2019/05/21	11	170.14	13	171.58	173.50	-2	4,960	-0.04%
2019/05/20	6	181.83	2	181.00	180.00	4	4,779	0.08%
2019/05/15	2	199.50	3	200.67	200.50	-1	4,841	-0.02%
2019/05/14	3	202.00	1	195.00	202.50	2	4,814	0.04%
2019/05/13	2	203.50	3	203.00	200.00	-1	4,775	-0.02%
2019/05/10	2	215.00	2	211.50	211.00	0	4,720	0.00%
2019/05/09	0	0.00	2	219.00	217.50	-2	4,664	-0.04%
2019/05/07	2	219.50	0	0.00	221.50	2	4,571	0.04%
2019/05/06	2	200.00	4	203.88	203.50	-2	4,498	-0.04%
2019/05/03	3	206.50	1	207.00	207.00	2	4,588	0.04%
2019/04/26	1	201.00	0	0.00	199.00	1	4,671	0.02%
2019/04/25	1	206.00	4	203.50	204.50	-3	4,648	-0.06%
2019/04/18	0	0.00	1	199.50	198.50	-1	4,523	-0.02%
2019/04/16	0	0.00	1	194.50	195.00	-1	4,458	-0.02%
2019/04/15	5	196.40	0	0.00	196.00	5	4,456	0.11%
2019/04/12	2	201.75	3	202.00	201.00	-1	4,424	-0.02%
2019/04/09	3	193.67	3	196.33	196.50	0	4,354	0.00%
2019/04/08	4	196.13	2	193.25	193.00	2	4,330	0.05%
2019/04/03	0	0.00	2	200.00	200.00	-2	4,259	-0.05%
2019/04/02	0	0.00	5	201.40	200.50	-5	4,247	-0.12%
2019/03/29	1	193.50	1	198.50	198.00	0	4,173	0.00%
2019/03/28	1	189.00	1	190.50	190.00	0	4,120	0.00%
2019/03/27	2	190.25	1	190.50	191.00	1	4,149	0.02%
2019/03/26	0	0.00	1	191.00	191.00	-1	4,153	-0.02%
2019/03/25	1	182.50	1	186.50	190.00	0	4,125	0.00%
2019/03/18	1	185.50	2	184.25	188.50	-1	3,989	-0.03%
2019/03/15	1	178.50	1	180.50	179.00	0	3,934	0.00%
2019/03/14	1	175.50	1	176.50	176.00	0	3,816	0.00%
2019/03/13	0	0.00	1	177.00	176.50	-1	3,830	-0.03%
2019/03/12	7	178.07	6	175.17	174.00	1	3,846	0.03%
2019/03/11	0	0.00	1	178.50	178.50	-1	3,934	-0.03%
2019/03/07	0	0.00	3	171.00	172.50	-3	4,047	-0.07%
2019/03/04	1	170.50	0	0.00	171.00	1	4,053	0.02%
2019/02/26	1	172.00	0	0.00	173.50	1	3,974	0.03%
2019/02/25	3	173.00	0	0.00	173.50	3	3,955	0.08%
2019/02/22	0	0.00	1	173.00	173.00	-1	3,950	-0.03%
2019/02/21	1	174.50	1	175.50	176.00	0	3,917	0.00%
2019/02/20	1	176.00	1	179.50	175.00	0	3,891	0.00%
2019/02/18	5	179.20	3	175.67	174.50	2	3,894	0.05%
2019/02/15	12	172.88	18	173.72	174.50	-6	3,804	-0.16%
2019/02/14	2	160.75	1	162.50	163.50	1	3,618	0.03%
2019/02/13	0	0.00	1	159.50	159.50	-1	3,562	-0.03%
2019/02/12	2	159.50	2	160.75	161.00	0	3,566	0.00%
2019/02/11	3	157.67	5	159.30	159.50	-2	3,605	-0.06%
2019/01/30	1	158.00	1	158.00	158.00	0	3,630	0.00%
2019/01/29	0	0.00	2	155.75	157.00	-2	3,716	-0.05%
2019/01/25	1	154.50	1	154.00	154.50	0	3,735	0.00%
2019/01/24	4	149.88	3	150.17	150.00	1	3,755	0.03%
2019/01/22	1	156.50	1	155.00	155.00	0	3,730	0.00%
2019/01/21	1	157.50	2	155.75	155.50	-1	3,802	-0.03%
2019/01/18	0	0.00	2	153.00	150.50	-2	3,791	-0.05%
2019/01/16	0	0.00	1	148.50	148.00	-1	3,837	-0.03%
2019/01/15	1	147.00	2	147.75	148.00	-1	3,818	-0.03%
2019/01/14	0	0.00	1	144.00	143.00	-1	3,823	-0.03%
2019/01/11	1	144.00	3	144.33	144.00	-2	3,953	-0.05%
2019/01/10	3	144.50	2	144.50	145.00	1	4,025	0.02%
2019/01/09	1	143.50	2	145.50	146.00	-1	4,044	-0.02%
2019/01/08	0	0.00	1	143.00	142.00	-1	4,006	-0.02%
2019/01/07	0	0.00	2	140.25	140.00	-2	3,988	-0.05%
2019/01/03	4	134.63	2	134.25	134.00	2	4,067	0.05%
2018/12/28	0	0.00	2	142.00	142.00	-2	4,086	-0.05%
2018/12/27	2	140.75	2	142.50	142.00	0	4,145	0.00%
2018/12/25	2	137.50	1	136.50	136.50	1	4,170	0.02%
2018/12/24	4	140.00	4	140.50	141.50	0	4,188	0.00%
2018/12/21	2	139.75	2	140.25	139.00	0	4,286	0.00%
2018/12/20	1	142.00	0	0.00	142.00	1	4,272	0.02%
2018/12/18	1	137.50	1	137.50	137.50	0	4,277	0.00%
2018/12/17	1	139.50	1	139.50	137.50	0	4,359	0.00%
2018/12/14	0	0.00	1	138.50	138.00	-1	4,387	-0.02%
2018/12/11	3	136.50	1	137.00	137.00	2	4,426	0.05%
2018/12/10	0	0.00	2	137.75	138.00	-2	4,426	-0.05%
2018/12/07	0	0.00	1	137.00	137.50	-1	4,454	-0.02%
2018/12/06	2	137.00	0	0.00	135.00	2	4,582	0.04%
2018/12/05	3	141.00	3	140.67	142.00	0	4,578	0.00%
2018/12/04	4	149.75	2	149.75	140.50	2	4,575	0.04%
2018/12/03	2	142.25	6	140.75	143.00	-4	4,547	-0.09%
2018/11/30	2	129.25	3	130.00	130.00	-1	4,588	-0.02%
2018/11/29	5	129.60	3	129.67	127.00	2	4,537	0.04%
2018/11/28	1	128.00	1	131.00	131.50	0	4,467	0.00%
2018/11/27	0	0.00	1	126.50	128.00	-1	4,500	-0.02%
2018/11/26	1	128.00	0	0.00	127.50	1	4,500	0.02%
2018/11/23	0	0.00	1	126.00	126.00	-1	4,547	-0.02%
2018/11/21	2	124.25	2	126.25	127.00	0	4,624	0.00%
2018/11/20	1	127.00	0	0.00	126.00	1	4,569	0.02%
2018/11/19	2	127.00	2	128.25	129.00	0	4,603	0.00%
2018/11/16	4	125.50	3	127.00	129.00	1	4,602	0.02%
2018/11/15	0	0.00	2	129.00	129.00	-2	4,548	-0.04%
2018/11/14	1	130.00	0	0.00	131.00	1	4,586	0.02%
2018/11/13	2	128.50	0	0.00	130.00	2	4,618	0.04%
2018/11/12	1	132.00	1	130.00	130.00	0	4,625	0.00%
2018/11/09	1	128.00	1	129.50	133.50	0	4,673	0.00%
2018/11/08	1	134.00	1	131.00	130.00	0	4,681	0.00%
2018/11/07	0	0.00	1	136.00	133.00	-1	4,699	-0.02%
2018/11/06	4	132.75	4	132.75	133.00	0	4,703	0.00%
2018/10/31	1	135.50	1	136.00	136.50	0	4,860	0.00%
2018/10/30	4	134.75	3	134.50	135.00	1	4,816	0.02%
2018/10/29	2	127.25	1	127.50	126.50	1	4,747	0.02%
2018/10/24	0	0.00	2	140.00	137.50	-2	4,550	-0.04%
2018/10/19	1	137.00	2	136.00	139.50	-1	4,467	-0.02%
2018/10/18	1	133.00	1	136.00	134.50	0	4,342	0.00%
2018/10/17	1	132.50	2	131.50	132.00	-1	4,261	-0.02%
2018/10/16	1	129.00	1	126.50	127.00	0	4,233	0.00%
2018/10/15	1	129.00	1	128.00	129.00	0	4,219	0.00%
2018/10/12	1	126.50	1	127.00	127.00	0	4,211	0.00%
2018/10/11	9	125.06	1	124.50	123.50	8	4,213	0.19%
2018/10/09	2	133.75	3	136.50	137.00	-1	4,134	-0.02%
2018/10/08	2	133.75	1	140.50	133.00	1	4,119	0.02%
2018/10/05	5	142.80	1	145.00	143.00	4	4,043	0.10%
2018/10/03	0	0.00	2	146.00	142.50	-2	3,975	-0.05%
2018/10/02	8	145.13	1	145.00	144.00	7	3,976	0.18%
2018/10/01	7	147.50	1	147.00	147.50	6	3,960	0.15%
2018/09/28	2	148.25	3	149.50	151.00	-1	3,948	-0.03%
2018/09/27	1	147.00	1	147.50	148.00	0	3,901	0.00%
2018/09/26	1	146.50	0	0.00	146.00	1	3,892	0.03%
2018/09/25	3	147.17	2	147.25	147.00	1	3,883	0.03%
2018/09/21	0	0.00	2	151.00	153.50	-2	3,834	-0.05%
2018/09/20	1	148.50	1	150.00	147.50	0	3,765	0.00%
2018/09/19	1	149.00	1	150.00	149.00	0	3,766	0.00%
2018/09/18	1	148.50	1	150.50	148.50	0	3,743	0.00%
2018/09/17	2	148.00	4	147.63	147.50	-2	3,712	-0.05%
2018/09/14	6	149.75	6	149.42	150.00	0	3,720	0.00%
2018/09/13	0	0.00	1	147.50	150.00	-1	3,719	-0.03%
2018/09/12	7	147.71	4	150.38	146.00	3	3,674	0.08%
2018/09/10	1	155.00	0	0.00	156.50	1	3,569	0.03%
2018/09/07	2	160.25	7	155.43	154.50	-5	3,671	-0.14%
2018/09/06	3	154.00	3	154.83	153.50	0	3,662	0.00%
2018/09/05	1	147.50	0	0.00	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	1	146.50	1	146.50	147.00	0	3,492	0.00%
2018/08/30	1	149.50	0	0.00	151.50	1	3,506	0.03%
2018/08/29	1	151.50	0	0.00	153.50	1	3,488	0.03%
2018/08/28	1	151.50	0	0.00	155.00	1	3,447	0.03%
2018/08/17	0	0.00	3	148.50	149.50	-3	3,309	-0.09%
2018/08/16	1	149.50	0	0.00	149.00	1	3,296	0.03%
2018/08/15	1	151.00	1	151.00	150.00	0	3,262	0.00%
2018/08/14	5	153.70	0	0.00	155.00	5	3,210	0.16%
2018/08/13	3	155.67	2	154.50	155.00	1	3,127	0.03%
2018/08/10	2	156.75	4	157.25	159.00	-2	3,063	-0.07%
2018/08/09	1	154.50	2	154.25	154.50	-1	2,963	-0.03%
2018/08/08	6	151.92	7	150.07	152.00	-1	2,865	-0.03%
2018/08/07	2	142.25	0	0.00	142.00	2	2,678	0.07%
2018/08/06	3	144.83	0	0.00	145.00	3	2,662	0.11%
2018/08/03	0	0.00	1	143.50	143.00	-1	2,683	-0.04%
2018/08/01	1	144.00	1	145.00	143.50	0	2,812	0.00%
2018/07/27	0	0.00	1	145.00	146.50	-1	2,834	-0.04%
2018/07/25	0	0.00	4	144.25	143.00	-4	2,796	-0.14%
2018/07/20	0	0.00	1	143.50	143.00	-1	2,799	-0.04%
2018/07/18	0	0.00	5	143.80	144.00	-5	2,776	-0.18%
2018/07/17	0	0.00	1	138.50	138.50	-1	2,735	-0.04%
2018/07/16	1	133.00	0	0.00	136.50	1	2,725	0.04%
2018/07/13	1	133.50	2	134.00	134.00	-1	2,764	-0.04%
2018/07/12	3	131.50	2	133.25	135.00	1	2,762	0.04%
2018/07/11	3	136.67	0	0.00	138.50	3	2,745	0.11%
2018/07/06	1	137.00	8	138.00	137.00	-7	2,716	-0.26%
2018/07/04	2	136.50	2	137.50	138.50	0	2,722	0.00%
2018/07/03	1	135.50	1	137.00	136.00	0	2,745	0.00%
2018/07/02	1	135.50	1	137.00	135.50	0	2,752	0.00%
2018/06/29	1	137.50	0	0.00	137.50	1	2,736	0.04%
2018/06/28	1	132.00	2	132.50	133.00	-1	2,705	-0.04%
2018/06/27	4	137.50	0	0.00	136.50	4	2,679	0.15%
2018/06/26	2	137.50	0	0.00	139.50	2	2,702	0.07%
2018/06/25	1	138.50	1	136.00	137.50	0	2,742	0.00%
2018/06/22	1	137.50	0	0.00	136.50	1	2,729	0.04%
2018/06/21	0	0.00	3	141.67	142.00	-3	2,710	-0.11%
2018/06/20	11	140.91	1	139.00	140.50	10	2,727	0.37%
2018/06/19	6	137.92	11	141.00	141.50	-5	2,798	-0.18%
2018/06/15	1	143.50	5	144.40	146.00	-4	2,775	-0.14%
2018/06/14	10	148.90	5	150.30	145.00	5	2,643	0.19%
2018/06/13	2	143.25	0	0.00	146.00	2	2,519	0.08%
2018/06/12	1	141.50	0	0.00	143.50	1	2,577	0.04%
2018/06/08	1	144.00	0	0.00	145.50	1	2,640	0.04%
2018/06/07	1	146.50	1	147.49	147.00	0	2,671	0.00%
2018/06/06	7	141.36	5	142.00	142.00	2	2,587	0.08%
2018/06/01	6	135.33	6	135.50	137.00	0	2,647	0.00%
2018/05/28	0	0.00	2	137.00	138.00	-2	2,643	-0.08%
2018/05/16	2	137.50	0	0.00	138.00	2	2,977	0.07%
2018/05/15	2	137.50	2	137.00	137.00	0	3,127	0.00%
2018/05/14	1	136.50	0	0.00	137.00	1	3,256	0.03%
2018/05/11	5	136.00	8	136.06	136.50	-3	3,421	-0.09%
2018/05/10	0	0.00	1	133.00	133.50	-1	3,648	-0.03%
2018/05/09	0	0.00	4	132.63	133.50	-4	3,715	-0.11%
2018/05/08	1	122.50	0	0.00	122.00	1	3,738	0.03%
2018/05/07	1	121.00	0	0.00	121.50	1	3,762	0.03%
2018/04/20	0	0.00	2	128.25	127.00	-2	4,450	-0.04%
2018/04/19	3	127.33	2	128.25	128.00	1	4,526	0.02%
2018/04/16	1	126.50	0	0.00	126.00	1	4,443	0.02%
2018/04/10	0	0.00	1	131.00	130.50	-1	4,434	-0.02%
2018/04/09	0	0.00	2	130.00	130.50	-2	4,414	-0.05%
2018/04/03	2	128.75	0	0.00	128.50	2	4,376	0.05%
2018/03/31	0	0.00	10	132.00	132.50	-10	4,361	-0.23%
2018/03/30	0	0.00	1	133.00	132.00	-1	4,361	-0.02%
2018/03/29	11	132.45	1	133.00	132.00	10	4,350	0.23%
2018/03/28	4	130.00	3	130.33	129.50	1	4,305	0.02%
2018/03/26	1	135.00	0	0.00	135.00	1	4,247	0.02%
2018/03/23	0	0.00	10	134.50	133.00	-10	4,234	-0.24%
2018/03/22	12	139.04	3	138.00	136.50	9	4,206	0.21%
2018/03/20	0	135.50	0	0.00	135.50	0	4,060	0.00%
2018/03/16	0	0.00	1	140.00	139.50	-1	4,042	-0.02%
2018/03/15	2	138.50	2	140.00	138.00	0	3,958	0.00%
2018/03/14	3	138.00	1	138.50	138.50	2	3,920	0.05%
2018/03/13	0	0.00	1	133.00	135.00	-1	3,844	-0.03%
2018/03/12	1	130.50	1	132.50	131.50	0	3,796	0.00%
2018/03/06	0	0.00	3	129.33	129.50	-3	3,725	-0.08%
2018/03/02	1	126.00	1	127.00	128.50	0	3,629	0.00%
2018/03/01	5	127.30	4	128.00	128.00	1	3,608	0.03%
2018/02/27	1	130.00	2	128.50	126.50	-1	3,574	-0.03%
2018/02/23	0	0.00	1	127.00	127.50	-1	3,511	-0.03%
2018/02/22	1	126.50	0	0.00	126.00	1	3,499	0.03%
2018/02/21	0	0.00	1	123.50	125.50	-1	3,441	-0.03%
2018/02/09	3	118.00	3	119.33	121.00	0	3,385	0.00%
2018/02/08	0	0.00	71	122.08	122.00	-71	3,330	-2.13%
2018/02/07	75	122.63	18	122.78	121.50	57	3,289	1.73%
2018/02/06	15	123.83	11	123.59	124.50	4	3,121	0.13%
2018/02/05	12	128.79	8	130.50	131.00	4	2,986	0.13%
2018/02/02	7	125.43	12	128.38	130.50	-5	2,839	-0.18%
2018/02/01	1	121.50	1	122.50	122.50	0	2,601	0.00%
2018/01/31	1	122.50	1	126.00	122.50	0	2,555	0.00%
2018/01/29	1	123.50	2	126.75	124.00	-1	2,375	-0.04%
2018/01/25	1	122.50	1	123.00	123.00	0	2,243	0.00%
2018/01/22	1	124.00	0	0.00	125.00	1	2,134	0.05%
2018/01/19	3	125.50	0	0.00	123.50	3	2,076	0.14%
2018/01/18	1	129.00	1	127.50	128.00	0	1,964	0.00%
2018/01/17	4	127.13	2	126.00	126.50	2	1,851	0.11%
2018/01/16	3	127.00	2	128.00	126.00	1	1,780	0.06%
2018/01/15	2	121.25	0	0.00	120.50	2	1,547	0.13%
2018/01/09	0	0.00	1	116.50	115.50	-1	1,450	-0.07%
2018/01/08	0	0.00	1	118.00	116.00	-1	1,453	-0.07%
2018/01/05	1	117.50	0	0.00	117.50	1	1,443	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－19天前

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

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

...詳全文

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

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

群益金鼎-民權券商分點個股進出
群益金鼎-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

群益金鼎-民權 券商分點個股進出 群益金鼎-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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析