聯詠 (3034)-凱基-中港券商分點個股進出

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

聯詠

(3034)

可現股當沖

股價
634
漲跌
▲18
漲幅
+2.92%
成交量
4,624張
產業
上市半導體類股
1916人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	10	632.00	634.00	-10	5,730	-0.17%
2024/05/02	2	610.00	2	621.00	616.00	0	5,686	0.00%
2024/04/30	5	616.00	0	0.00	618.00	5	5,640	0.09%
2024/04/29	0	0.00	11.1	621.18	625.00	-11.1	5,641	-0.20%
2024/04/26	0	0.00	0.2	599.63	603.00	-0.2	5,594	0.00%
2024/04/24	1	603.00	2.2	592.36	601.00	-1.2	5,585	-0.02%
2024/04/23	0	580.00	15	577.00	583.00	-15	5,663	-0.26%
2024/04/22	3.3	581.79	1.1	584.41	574.00	2.2	5,682	0.04%
2024/04/19	40	597.15	15	591.00	588.00	25	5,753	0.43%
2024/04/18	10	618.01	1	621.00	615.00	9	5,712	0.16%
2024/04/17	0	620.00	8	617.88	621.00	-8	5,682	-0.14%
2024/04/16	6	605.33	1	608.00	602.00	5	5,653	0.09%
2024/04/15	2	613.00	0.1	620.72	618.00	1.9	5,615	0.03%
2024/04/12	1.1	629.18	1.7	625.96	630.00	-0.6	5,612	-0.01%
2024/04/11	0	0.00	1.2	610.26	615.00	-1.2	5,546	-0.02%
2024/04/10	0	0.00	7.3	604.80	606.00	-7.3	5,528	-0.13%
2024/04/09	0	0.00	0.1	596.00	596.00	-0.1	5,510	0.00%
2024/04/03	1	593.00	0	0.00	596.00	1	5,469	0.02%
2024/04/02	0	0.00	0.1	595.00	594.00	-0.1	5,465	0.00%
2024/04/01	5.3	591.08	0	0.00	589.00	5.3	5,470	0.10%
2024/03/29	2	591.00	16.4	609.32	604.00	-14.4	5,439	-0.26%
2024/03/28	1.1	590.09	0	0.00	589.00	1.1	5,347	0.02%
2024/03/26	0.3	585.95	1	575.00	583.00	-0.7	5,435	-0.01%
2024/03/25	0.2	587.95	0	587.00	589.00	0.2	5,432	0.00%
2024/03/22	1	593.00	0	0.00	594.00	1	5,462	0.02%
2024/03/21	0	597.00	1	598.00	596.00	-1	5,462	-0.02%
2024/03/20	1	602.00	2	608.00	595.00	-1	5,459	-0.02%
2024/03/19	2.1	593.76	1	601.00	596.00	1.1	5,427	0.02%
2024/03/18	0	593.00	6.4	605.19	605.00	-6.4	5,375	-0.12%
2024/03/15	1	575.01	0.1	573.00	570.00	0.9	5,260	0.02%
2024/03/14	11.3	573.30	11	574.54	576.00	0.2	5,232	0.00%
2024/03/13	11.6	587.34	11	585.91	584.00	0.6	5,167	0.01%
2024/03/12	1	586.00	0	588.00	594.00	1	5,090	0.02%
2024/03/11	11	583.00	10	583.00	582.00	1	5,075	0.02%
2024/03/08	4.1	616.48	5.3	609.94	592.00	-1.2	5,034	-0.02%
2024/03/07	15.2	589.38	15	595.67	598.00	0.2	4,848	0.00%
2024/03/06	9	587.44	12.1	592.92	594.00	-3.1	4,762	-0.06%
2024/03/05	1.1	591.18	0	0.00	593.00	1.1	4,723	0.02%
2024/03/04	15	596.00	10.1	591.02	592.00	4.9	4,737	0.10%
2024/03/01	10.1	600.62	0	0.00	599.00	10.1	4,684	0.22%
2024/02/29	26.2	595.45	15	604.67	601.00	11.2	4,678	0.24%
2024/02/27	0.3	595.83	29.4	606.43	605.00	-29.1	4,587	-0.63%
2024/02/26	0	587.00	0	583.00	584.00	0	4,417	0.00%
2024/02/23	15	581.33	2	593.48	580.00	13	4,406	0.29%
2024/02/22	18	570.30	21.6	576.80	584.00	-3.5	4,351	-0.08%
2024/02/21	6.1	570.56	1	569.00	569.00	5.1	4,296	0.12%
2024/02/20	5.1	592.35	7.3	596.23	587.00	-2.3	4,234	-0.05%
2024/02/19	0	537.00	26.1	527.66	550.00	-26.1	4,004	-0.65%
2024/02/16	10.1	505.03	16	514.62	514.00	-5.9	3,854	-0.15%
2024/02/15	14.1	505.77	6	504.00	506.00	8.1	3,843	0.21%
2024/02/05	16.2	495.61	10	501.00	506.00	6.2	3,779	0.16%
2024/02/02	6	515.00	6	514.00	515.00	0	3,707	0.00%
2024/01/31	0.1	512.00	1	506.00	511.00	-0.9	3,915	-0.02%
2024/01/30	22	511.05	10	510.00	508.00	12	3,942	0.30%
2024/01/26	12	518.42	0.2	520.00	520.00	11.8	4,039	0.29%
2024/01/25	0	0.00	7	526.86	528.00	-7	4,121	-0.17%
2024/01/24	6	524.00	6	525.67	526.00	0	4,273	0.00%
2024/01/23	9	519.44	22	522.23	523.00	-13	4,352	-0.30%
2024/01/22	0	0.00	0.9	515.00	518.00	-0.9	4,469	-0.02%
2024/01/18	2	510.00	0	0.00	513.00	2	4,453	0.04%
2024/01/17	17.2	511.38	2	510.00	511.00	15.2	4,449	0.34%
2024/01/16	0	530.00	0	0.00	533.00	0	4,326	0.00%
2024/01/15	1	531.00	15.4	529.05	534.00	-14.4	4,300	-0.33%
2024/01/12	1	509.00	16.3	508.05	510.00	-15.3	4,195	-0.37%
2024/01/11	0	501.00	0	0.00	502.00	0	4,163	0.00%
2024/01/10	0	0.00	10	501.00	502.00	-10	4,206	-0.24%
2024/01/09	0	499.50	5	503.00	500.00	-5	4,215	-0.12%
2024/01/05	15.2	490.01	10	489.50	490.00	5.2	4,174	0.12%
2024/01/04	0.2	495.50	0	0.00	495.00	0.2	4,149	0.00%
2024/01/03	6.4	499.84	0	502.00	499.50	6.4	4,169	0.15%
2024/01/02	10	512.99	0.1	511.25	510.00	10	4,174	0.24%
2023/12/28	0	0.00	0.5	510.00	510.00	-0.5	4,190	-0.01%
2023/12/27	10	507.00	11.2	510.93	511.00	-1.2	4,209	-0.03%
2023/12/26	0	509.00	14	509.14	510.00	-14	4,208	-0.33%
2023/12/25	5	500.00	0	0.00	504.00	5	4,266	0.12%
2023/12/22	0.3	503.00	9	503.33	506.00	-8.7	4,297	-0.20%
2023/12/21	32.8	500.79	21	497.21	494.50	11.8	4,277	0.28%
2023/12/19	19.1	510.47	10	512.00	510.00	9.1	4,139	0.22%
2023/12/18	1	521.00	0.1	520.00	519.00	1	4,103	0.02%
2023/12/15	11.2	515.46	11	517.72	515.00	0.1	4,107	0.00%
2023/12/14	13	511.85	12	514.83	516.00	1	4,117	0.02%
2023/12/13	0	513.00	6.1	516.62	517.00	-6.1	4,121	-0.15%
2023/12/12	0	0.00	2.2	514.82	514.00	-2.2	4,211	-0.05%
2023/12/11	10.1	505.00	10	507.70	510.00	0.1	4,255	0.00%
2023/12/08	0	509.00	0	0.00	508.00	0	4,290	0.00%
2023/12/07	10	506.00	11.1	506.19	509.00	-1.1	4,317	-0.02%
2023/12/06	2.1	505.00	1	511.00	511.00	1.1	4,337	0.03%
2023/12/05	6.1	501.02	20	502.00	503.00	-13.9	4,352	-0.32%
2023/12/04	12	507.58	10	512.00	514.00	2	4,355	0.05%
2023/12/01	0	510.00	0	0.00	510.00	0	4,355	0.00%
2023/11/30	20.3	509.00	0	509.00	511.00	20.3	4,405	0.46%
2023/11/29	3	511.99	20	511.00	512.00	-17	4,390	-0.39%
2023/11/28	22	501.68	0	501.00	502.00	22	4,341	0.51%
2023/11/27	0	0.00	2	510.00	503.00	-2	4,321	-0.05%
2023/11/24	1.1	499.95	2	499.75	500.00	-0.9	4,229	-0.02%
2023/11/23	10	496.50	10	496.00	496.00	0	4,216	0.00%
2023/11/22	0	0.00	5.1	496.97	499.00	-5.1	4,209	-0.12%
2023/11/21	0	492.50	0	0.00	492.50	0	4,203	0.00%
2023/11/20	10	488.00	11	491.64	491.50	-1	4,188	-0.02%
2023/11/17	0.2	493.50	34	491.63	495.00	-33.8	4,146	-0.82%
2023/11/16	28.5	485.67	11	481.77	485.00	17.5	4,126	0.42%
2023/11/15	0	491.50	1.7	495.25	491.50	-1.7	4,129	-0.04%
2023/11/14	10	488.00	11.3	491.35	489.00	-1.3	4,123	-0.03%
2023/11/13	0	486.00	2	489.22	487.50	-2	4,126	-0.05%
2023/11/10	10.1	479.52	13.1	479.91	481.50	-3	4,149	-0.07%
2023/11/09	9.2	481.42	12	483.87	483.00	-2.9	4,136	-0.07%
2023/11/08	26.5	471.35	18.3	477.23	477.50	8.2	4,101	0.20%
2023/11/07	17	496.50	9	495.94	499.00	8	3,946	0.20%
2023/11/06	1	494.50	19.3	489.44	496.00	-18.3	3,928	-0.47%
2023/11/03	30.1	481.15	13.1	479.66	478.00	17	3,984	0.43%
2023/11/02	2.1	480.27	9.1	481.94	485.00	-7.1	3,998	-0.18%
2023/11/01	18.2	465.31	7.6	467.90	470.00	10.7	3,903	0.27%
2023/10/31	2	453.25	2	454.75	454.50	0	3,765	0.00%
2023/10/30	2	451.75	46.6	451.43	452.00	-44.6	3,723	-1.20%
2023/10/27	0	0.00	0	431.25	432.00	0	3,656	0.00%
2023/10/26	32.1	431.07	10	430.50	429.50	22.1	3,737	0.59%
2023/10/25	3	439.67	22	436.50	435.50	-19	3,729	-0.51%
2023/10/24	10	428.00	12	429.92	429.50	-2	3,730	-0.05%
2023/10/23	13.2	436.61	10	431.01	430.50	3.2	3,741	0.08%
2023/10/20	16	436.72	10	438.00	440.00	6	3,732	0.16%
2023/10/19	0	434.26	0	435.50	438.50	0	3,726	0.00%
2023/10/18	0	433.50	5	435.00	436.00	-5	3,727	-0.13%
2023/10/17	17.2	429.91	17	430.35	430.00	0.2	3,696	0.00%
2023/10/16	11	429.45	13	430.81	431.50	-2	3,725	-0.05%
2023/10/13	0	0.00	0	435.50	436.50	0	3,751	0.00%
2023/10/12	21	434.38	20	431.25	432.00	1	3,779	0.03%
2023/10/11	0	0.00	7	438.86	437.00	-7	3,800	-0.18%
2023/10/06	15	435.33	10	431.50	431.50	5	3,805	0.13%
2023/10/05	1	439.00	7	439.86	440.50	-6	3,818	-0.16%
2023/10/04	22	425.50	0.4	431.00	431.50	21.6	3,940	0.55%
2023/10/03	0	0.00	23	435.67	431.00	-23	4,018	-0.57%
2023/10/02	0.1	428.43	5	427.00	428.00	-4.9	4,057	-0.12%
2023/09/28	19.3	423.01	10	423.00	423.00	9.3	4,132	0.23%
2023/09/27	0	0.00	0	425.00	429.50	0	4,124	0.00%
2023/09/26	18	433.33	10.1	428.58	427.00	7.9	4,171	0.19%
2023/09/25	14.1	435.02	10	440.00	440.00	4.1	4,230	0.10%
2023/09/22	0	437.13	0	433.00	437.50	0	4,408	0.00%
2023/09/21	0	432.50	1	433.00	433.00	-1	4,432	-0.02%
2023/09/20	13.4	437.33	10	431.50	431.50	3.4	4,435	0.08%
2023/09/19	24.2	444.07	20.1	439.99	445.50	4.1	4,420	0.09%
2023/09/18	11	456.84	29	452.76	447.50	-18	4,366	-0.41%
2023/09/15	8.3	455.18	18.1	460.27	464.00	-9.8	4,354	-0.22%
2023/09/14	6.2	438.78	17.3	449.32	449.50	-11.1	4,251	-0.26%
2023/09/13	0	0.00	10.1	437.99	438.50	-10.1	4,220	-0.24%
2023/09/12	10.3	426.97	13	432.38	434.00	-2.7	4,251	-0.06%
2023/09/11	0.1	428.50	0	0.00	428.50	0.1	4,290	0.00%
2023/09/08	23.1	423.11	12	426.33	427.50	11.1	4,306	0.26%
2023/09/07	1	429.00	1.3	429.03	427.00	-0.3	4,318	-0.01%
2023/09/06	13	422.62	12.1	425.37	425.00	1	4,323	0.02%
2023/09/05	2	420.72	3.1	421.07	422.00	-1	4,359	-0.02%
2023/09/04	12.1	402.88	10	410.50	410.50	2.1	4,345	0.05%
2023/09/01	21	401.98	0	0.00	403.00	21	4,384	0.48%
2023/08/31	1.1	401.09	25	402.68	399.50	-23.9	4,409	-0.54%
2023/08/30	13	397.04	11	396.64	397.00	2	4,432	0.05%
2023/08/29	12.2	394.83	10	395.50	395.50	2.2	4,477	0.05%
2023/08/28	1	394.00	0	0.00	393.50	1	4,499	0.02%
2023/08/25	2	390.76	26.4	393.26	392.50	-24.4	4,561	-0.53%
2023/08/24	3	390.33	0	391.00	390.00	3	4,589	0.06%
2023/08/23	10.2	381.62	10	385.00	385.00	0.2	4,611	0.00%
2023/08/22	1.3	383.66	0	385.50	382.50	1.3	4,647	0.03%
2023/08/21	11.1	381.15	10.3	381.03	381.50	0.8	4,705	0.02%
2023/08/18	10.4	387.51	11.3	386.70	386.00	-0.9	4,698	-0.02%
2023/08/17	5.1	385.06	2	387.00	388.50	3.1	4,666	0.07%
2023/08/16	16.4	386.54	10.2	387.56	389.50	6.2	4,668	0.13%
2023/08/15	12	390.63	10	391.50	390.00	2	4,641	0.04%
2023/08/14	20	389.68	10	390.50	390.50	10	4,662	0.21%
2023/08/11	0.2	399.37	0	0.00	395.00	0.2	4,734	0.00%
2023/08/10	12.2	394.68	8	393.44	393.50	4.2	4,734	0.09%
2023/08/09	15.7	397.92	10	397.50	397.00	5.7	4,776	0.12%
2023/08/08	4.3	417.08	0	0.00	417.50	4.3	4,665	0.09%
2023/08/07	0.5	425.87	0.2	426.00	427.50	0.3	4,666	0.01%
2023/08/04	0.4	428.07	0	427.14	425.00	0.3	4,827	0.01%
2023/08/02	1.4	430.46	1.1	434.93	432.00	0.3	4,873	0.01%
2023/08/01	1.2	430.33	22.4	435.48	437.00	-21.2	4,858	-0.44%
2023/07/31	4.2	426.47	9	427.94	424.00	-4.8	4,766	-0.10%
2023/07/28	1	413.00	3.1	414.37	416.50	-2.1	4,695	-0.04%
2023/07/27	1	410.50	3	412.50	415.00	-2	4,685	-0.04%
2023/07/26	1	412.00	4	408.88	406.50	-3	4,686	-0.06%
2023/07/24	1	407.50	0	0.00	405.50	1	4,766	0.02%
2023/07/21	0	405.50	1	407.50	408.00	-1	4,817	-0.02%
2023/07/20	0	409.50	0	0.00	409.50	0	4,892	0.00%
2023/07/19	4	408.50	1	413.50	404.50	3	4,897	0.06%
2023/07/18	0	0.00	0	410.00	410.00	0	4,879	0.00%
2023/07/17	2.2	407.18	1	406.00	406.00	1.2	4,856	0.02%
2023/07/14	4	409.38	1	413.50	409.00	3	4,847	0.06%
2023/07/13	2.1	400.97	1	402.50	399.00	1.1	4,821	0.02%
2023/07/12	37	394.06	2	394.00	394.50	35	4,776	0.73%
2023/07/11	27.4	400.79	1	396.50	397.00	26.4	4,752	0.56%
2023/07/10	6	435.00	28.6	432.45	430.50	-22.6	4,636	-0.49%
2023/07/07	13.2	430.00	5.1	434.91	435.50	8.1	4,596	0.18%
2023/07/06	1.2	435.30	1	433.50	435.50	0.2	4,631	0.01%
2023/07/05	0	441.75	1.1	436.61	438.50	-1.1	4,588	-0.02%
2023/07/04	0.3	437.32	14.5	437.91	440.50	-14.2	4,554	-0.31%
2023/07/03	12.1	420.65	10	425.50	425.00	2.1	4,576	0.05%
2023/06/30	36.4	429.05	10	428.00	426.50	26.3	4,613	0.57%
2023/06/29	2	455.53	0.5	455.50	456.00	1.5	4,464	0.03%
2023/06/28	0	0.00	7.2	457.79	459.00	-7.2	4,539	-0.16%
2023/06/27	0	0.00	5	456.48	452.00	-5	4,546	-0.11%
2023/06/26	0	0.00	0.1	452.75	450.00	-0.1	4,538	0.00%
2023/06/21	0.1	445.50	20	448.25	450.00	-19.9	4,571	-0.44%
2023/06/20	10.1	450.01	0	0.00	449.00	10.1	4,565	0.22%
2023/06/19	0.1	453.00	0	0.00	455.00	0.1	4,597	0.00%
2023/06/16	0	455.00	23	458.89	458.00	-23	4,555	-0.50%
2023/06/15	32.1	453.00	2.1	450.47	450.00	30	4,510	0.66%
2023/06/14	31.3	460.60	0	0.00	460.50	31.3	4,536	0.69%
2023/06/13	1.9	464.16	16.1	463.69	466.50	-14.2	4,576	-0.31%
2023/06/12	20	458.75	0	0.00	455.00	20	4,620	0.43%
2023/06/09	0	461.00	33	462.17	463.00	-33	4,615	-0.71%
2023/06/08	0	0.00	3	452.50	455.50	-3	4,603	-0.07%
2023/06/07	0	0.00	11.1	454.92	456.00	-11.1	4,617	-0.24%
2023/06/06	0.1	437.00	0	0.00	444.50	0.1	4,589	0.00%
2023/06/05	0.3	438.00	0	440.00	438.00	0.3	4,618	0.01%
2023/06/02	0	0.00	11	430.41	431.00	-11	4,652	-0.24%
2023/06/01	0.1	421.67	0	0.00	424.00	0.1	4,710	0.00%
2023/05/31	0.1	426.50	6	425.42	425.50	-6	4,726	-0.13%
2023/05/30	23	420.96	0	0.00	423.50	23	4,722	0.49%
2023/05/29	0	0.00	6	422.92	423.50	-6	4,777	-0.13%
2023/05/26	1.2	420.50	1	416.50	416.50	0.2	4,888	0.00%
2023/05/25	0	415.25	9	417.78	414.00	-9	4,933	-0.18%
2023/05/24	11.1	401.63	6	407.67	407.50	5.1	4,964	0.10%
2023/05/23	1	408.50	4	409.75	409.00	-3	5,055	-0.06%
2023/05/22	8	407.06	2	405.33	408.00	6	5,111	0.12%
2023/05/19	0.1	408.50	0.1	410.00	407.00	0	5,133	0.00%
2023/05/18	3.1	404.50	5	407.50	407.50	-1.9	5,180	-0.04%
2023/05/17	10.3	400.97	1	401.00	400.50	9.3	5,247	0.18%
2023/05/16	0.1	407.97	5	408.00	406.00	-4.9	5,300	-0.09%
2023/05/15	8.1	398.66	24	399.96	400.50	-15.9	5,331	-0.30%
2023/05/12	0.2	410.04	0	0.00	411.00	0.2	5,327	0.00%
2023/05/11	25.1	420.20	5	416.70	415.50	20.1	5,384	0.37%
2023/05/10	1	428.03	25	436.24	424.00	-24	5,638	-0.43%
2023/05/09	17.4	418.19	0	0.00	417.00	17.4	5,570	0.31%
2023/05/08	1	429.50	0	432.50	429.00	1	5,560	0.02%
2023/05/04	5	421.00	1	424.00	423.00	4	5,719	0.07%
2023/05/03	1	425.50	0	0.00	426.50	1	5,811	0.02%
2023/05/02	0	428.00	2	425.50	425.50	-2	5,948	-0.03%
2023/04/28	0	418.00	0	0.00	418.50	0	6,018	0.00%
2023/04/27	1	410.87	1	412.50	410.50	0	5,989	0.00%
2023/04/26	6.1	400.09	5	410.01	412.00	1	5,961	0.02%
2023/04/25	4.1	415.79	3.3	421.90	409.00	0.7	5,953	0.01%
2023/04/24	0.2	434.67	0.2	434.25	438.50	-0.1	5,936	0.00%
2023/04/21	0.4	444.13	1.1	438.57	436.00	-0.7	5,995	-0.01%
2023/04/20	5.1	445.02	0.1	447.00	445.00	5	6,097	0.08%
2023/04/19	7.1	450.15	2	451.00	450.00	5.1	6,218	0.08%
2023/04/18	10	453.00	0	450.50	451.00	10	6,330	0.16%
2023/04/17	1.2	456.43	1	455.50	458.00	0.2	6,416	0.00%
2023/04/14	0	0.00	11	458.64	459.00	-11	6,532	-0.17%
2023/04/13	8.1	450.02	3.3	451.79	450.00	4.8	6,666	0.07%
2023/04/12	15.1	455.48	5	460.20	455.50	10.1	6,683	0.15%
2023/04/11	0	0.00	6.8	459.28	463.50	-6.8	6,689	-0.10%
2023/04/10	0.2	447.00	6	448.17	447.50	-5.8	6,669	-0.09%
2023/04/07	0	0.00	0.2	440.00	439.00	-0.2	6,821	0.00%
2023/04/06	0	0.00	10	437.25	435.50	-10	6,817	-0.15%
2023/03/31	0	0.00	16	428.81	431.50	-16	6,737	-0.24%
2023/03/30	0.1	415.49	0.1	415.00	415.00	0	6,736	0.00%
2023/03/29	12.9	417.19	0	0.00	414.00	12.9	6,812	0.19%
2023/03/28	7.1	425.75	2.1	430.68	425.50	5	6,860	0.07%
2023/03/27	1	431.50	0	0.00	430.50	1	7,005	0.01%
2023/03/24	2	436.25	25.1	436.29	436.50	-23.1	7,142	-0.32%
2023/03/23	7	434.00	1	431.50	433.00	6	7,147	0.08%
2023/03/22	0	431.50	2	433.50	430.50	-2	7,172	-0.03%
2023/03/21	6	430.00	0	0.00	429.00	6	7,141	0.08%
2023/03/20	14	433.57	2	430.50	430.00	12	7,158	0.17%
2023/03/17	0.1	426.02	13.2	430.13	434.50	-13.1	7,157	-0.18%
2023/03/16	2.1	412.63	2	410.75	417.50	0.1	7,136	0.00%
2023/03/15	0.9	432.00	1	421.01	418.00	-0.1	7,188	0.00%
2023/03/14	5	420.00	11	424.50	420.00	-6	7,204	-0.08%
2023/03/13	5	420.00	5	428.00	428.00	0	7,234	0.00%
2023/03/10	10.1	422.00	0	0.00	424.00	10.1	7,206	0.14%
2023/03/09	1	432.00	2	430.26	428.00	-1	7,205	-0.01%
2023/03/08	0	424.75	0	429.50	429.50	0	7,242	0.00%
2023/03/07	1.1	424.69	8.5	427.05	430.50	-7.4	7,206	-0.10%
2023/03/06	1	416.50	17.3	419.44	422.00	-16.3	7,140	-0.23%
2023/03/03	0.4	411.00	0	0.00	410.50	0.4	7,077	0.01%
2023/03/02	0.1	410.01	0	0.00	409.50	0.1	7,084	0.00%
2023/03/01	0	408.69	6	415.25	415.50	-6	7,055	-0.08%
2023/02/24	13	404.77	8.1	416.89	407.50	4.9	7,012	0.07%
2023/02/23	6	412.42	2	414.00	409.00	4	6,914	0.06%
2023/02/22	19.7	409.36	10.1	413.73	409.00	9.6	6,947	0.14%
2023/02/21	1	418.12	5.3	423.09	425.00	-4.3	6,990	-0.06%
2023/02/20	1.1	406.56	1.1	410.02	407.50	0	6,970	0.00%
2023/02/17	1.3	404.20	5.3	403.64	404.50	-4	6,958	-0.06%
2023/02/16	0.2	398.44	5	400.44	402.00	-4.8	6,993	-0.07%
2023/02/15	1.2	401.46	2.3	398.15	398.00	-1.1	7,132	-0.02%
2023/02/14	2	393.75	15.9	394.24	398.50	-13.9	7,327	-0.19%
2023/02/13	0.1	379.50	0	0.00	380.50	0.1	7,330	0.00%
2023/02/10	2.3	381.46	0	0.00	383.50	2.3	7,378	0.03%
2023/02/09	11.4	382.18	1	387.00	381.50	10.4	7,337	0.14%
2023/02/08	5	383.22	134.3	378.31	390.00	-129.3	7,240	-1.79%	大賣/鉅額交易
2023/02/07	1	365.00	5.2	363.25	364.00	-4.2	6,950	-0.06%
2023/02/06	121	361.05	2	360.75	356.00	119	6,844	1.74%	大買/鉅額交易
2023/02/03	3.1	360.52	2.1	359.52	363.00	1	6,795	0.01%
2023/02/02	0	360.00	3	361.83	361.00	-3	6,735	-0.04%
2023/02/01	4	355.00	1	360.50	353.50	3	6,685	0.05%
2023/01/31	1	359.00	0.2	356.53	355.00	0.8	6,599	0.01%
2023/01/30	6	352.33	4	351.00	351.00	2	6,480	0.03%
2023/01/17	0	0.00	1	347.50	348.00	-1	6,437	-0.02%
2023/01/16	0.1	347.00	3	346.67	345.00	-2.9	6,453	-0.04%
2023/01/13	1	346.00	1	345.50	346.00	0	6,440	0.00%
2023/01/12	0	347.00	7	343.29	344.50	-7	6,422	-0.11%
2023/01/11	0	347.00	0	0.00	350.50	0	6,390	0.00%
2023/01/10	6	348.67	6	346.17	347.00	0	6,418	0.00%
2023/01/09	6	347.92	9.1	347.95	348.50	-3.1	6,361	-0.05%
2023/01/06	0.1	350.50	30	346.85	352.00	-30	6,281	-0.48%
2023/01/05	2.1	340.98	4.5	338.12	339.00	-2.4	6,188	-0.04%
2023/01/04	5	335.10	4.2	333.77	335.50	0.8	6,155	0.01%
2023/01/03	3	332.17	14	331.18	334.50	-11	6,088	-0.18%
2022/12/30	2.1	320.29	0	0.00	315.50	2.1	5,950	0.04%
2022/12/29	0	311.50	10	309.65	317.50	-10	5,941	-0.17%
2022/12/28	14.1	311.09	6	312.25	309.00	8.1	5,965	0.14%
2022/12/27	6	323.57	10.1	320.66	319.00	-4.1	5,944	-0.07%
2022/12/26	1.1	305.91	1.2	304.91	306.50	-0.1	5,770	0.00%
2022/12/23	0	0.00	1.5	301.83	301.50	-1.5	5,794	-0.03%
2022/12/22	2	304.00	1	300.00	302.00	1	5,818	0.02%
2022/12/21	1.1	298.69	0	0.00	298.00	1.1	5,778	0.02%
2022/12/19	3	308.00	1	305.00	309.00	2	5,612	0.04%
2022/12/16	0	0.00	24.2	311.22	314.50	-24.2	5,454	-0.44%
2022/12/15	2.1	306.72	2	306.25	308.50	0.1	5,383	0.00%
2022/12/14	5.1	303.29	10	303.55	307.00	-5	5,387	-0.09%
2022/12/13	0	0.00	3	297.33	295.50	-3	5,388	-0.06%
2022/12/12	1	293.00	0	0.00	296.50	1	5,403	0.02%
2022/12/09	2	301.25	28	300.96	299.00	-26	5,433	-0.48%
2022/12/08	3	298.50	9	302.50	297.50	-6	5,426	-0.11%
2022/12/07	4	299.13	6.1	301.20	305.00	-2.1	5,379	-0.04%
2022/12/06	0.1	295.02	0	0.00	298.50	0.1	5,272	0.00%
2022/12/05	0.1	298.50	0	0.00	300.50	0.1	5,206	0.00%
2022/12/02	0	297.00	1	295.00	299.00	-1	5,202	-0.02%
2022/12/01	5	299.60	1	301.00	297.00	4	5,232	0.08%
2022/11/30	37	291.07	0	0.00	298.50	37	5,189	0.71%
2022/11/29	1	290.00	1	289.00	293.00	0	5,184	0.00%
2022/11/28	0.1	294.00	0	0.00	291.50	0.1	5,198	0.00%
2022/11/25	0.1	298.14	2	298.75	294.50	-1.9	5,230	-0.04%
2022/11/24	1	299.92	4.4	301.37	302.00	-3.3	5,231	-0.06%
2022/11/23	0.3	293.79	0	0.00	291.00	0.3	5,198	0.01%
2022/11/22	0	293.00	1	293.00	295.00	-1	5,191	-0.02%
2022/11/21	7	296.79	5	299.60	298.00	2	5,174	0.04%
2022/11/18	18.1	302.44	7.1	310.42	301.50	11	5,173	0.21%
2022/11/17	12.1	303.32	6	310.05	307.00	6	5,084	0.12%
2022/11/16	14	305.43	17.1	305.52	307.00	-3.1	4,961	-0.06%
2022/11/15	1	300.00	4	300.50	301.00	-3	4,887	-0.06%
2022/11/14	0	295.00	4	297.25	298.00	-4	4,889	-0.08%
2022/11/11	6.1	304.31	3.4	301.96	298.00	2.8	4,831	0.06%
2022/11/10	7	288.57	5.1	287.97	290.00	1.9	4,679	0.04%
2022/11/09	0	0.00	25.5	282.76	285.00	-25.5	4,429	-0.58%
2022/11/08	9	261.71	19	263.79	259.50	-10	4,338	-0.23%
2022/11/07	0.1	255.50	27.3	255.34	255.50	-27.2	4,291	-0.63%
2022/11/04	0	0.00	1.1	244.77	247.50	-1.1	4,337	-0.03%
2022/11/03	1	243.50	0	0.00	245.00	1	4,413	0.02%
2022/11/02	0	0.00	1.3	246.15	246.00	-1.3	4,451	-0.03%
2022/11/01	0	0.00	1	243.50	243.50	-1	4,585	-0.02%
2022/10/31	1	241.00	0	0.00	241.00	1	4,625	0.02%
2022/10/28	2.2	232.62	1	234.50	237.00	1.2	4,686	0.03%
2022/10/26	0.3	238.96	0	0.00	235.00	0.3	4,779	0.01%
2022/10/25	6.2	242.00	0	0.00	235.50	6.2	4,815	0.13%
2022/10/24	1.2	250.48	16	248.81	246.00	-14.8	4,810	-0.31%
2022/10/21	1.2	247.83	2.3	248.43	246.00	-1.1	4,818	-0.02%
2022/10/20	0	243.50	2	242.00	245.50	-2	4,827	-0.04%
2022/10/19	0	245.50	0	245.00	244.00	0	4,821	0.00%
2022/10/18	17.5	243.87	1	245.00	243.00	16.5	4,795	0.34%
2022/10/17	1	249.00	12.1	248.20	249.00	-11.1	4,785	-0.23%
2022/10/14	1.1	242.50	1	241.01	242.50	0.1	4,779	0.00%
2022/10/13	0.1	233.10	0	240.17	233.00	0.1	4,841	0.00%
2022/10/12	0	239.00	0	0.00	237.00	0	4,832	0.00%
2022/10/11	1.1	236.76	2	232.75	236.50	-0.9	4,808	-0.02%
2022/10/07	0	0.00	2	239.25	238.50	-2	4,849	-0.04%
2022/10/06	0.1	240.47	0	0.00	240.50	0.1	4,901	0.00%
2022/10/05	1.1	233.23	11	238.32	238.50	-9.9	4,951	-0.20%
2022/10/04	1	227.99	0	229.82	228.00	1	5,121	0.02%
2022/10/03	0	0.00	0	219.75	217.50	0	5,235	0.00%
2022/09/30	3	218.67	1.1	216.93	219.00	2	5,390	0.04%
2022/09/29	0	214.00	2.1	213.07	213.50	-2	5,459	-0.04%
2022/09/28	1	214.05	0.1	216.77	214.50	0.9	5,558	0.02%
2022/09/27	0	225.00	0.1	224.50	223.50	-0.1	5,569	0.00%
2022/09/26	2.5	222.57	0	225.50	222.50	2.4	5,645	0.04%
2022/09/23	1.5	238.62	0	0.00	235.50	1.5	5,709	0.03%
2022/09/22	0.2	239.69	2.1	239.00	239.50	-1.9	5,766	-0.03%
2022/09/21	0.1	244.50	0.1	244.70	243.50	0	5,768	0.00%
2022/09/20	7	245.72	0	0.00	243.50	7	5,799	0.12%
2022/09/19	0.2	250.88	0	0.00	249.50	0.2	5,779	0.00%
2022/09/16	1.1	255.91	2	257.75	253.00	-0.9	5,791	-0.02%
2022/09/15	2	261.50	10	260.50	260.50	-8	5,838	-0.14%
2022/09/14	1.1	256.05	1	257.50	258.00	0.1	5,980	0.00%
2022/09/13	0	263.50	0	0.00	263.00	0	6,033	0.00%
2022/09/12	0	0.00	4	266.75	266.50	-4	6,114	-0.07%
2022/09/08	1	249.00	0	0.00	259.00	1	6,200	0.02%
2022/09/07	1.2	245.92	1	250.00	254.50	0.2	6,170	0.00%
2022/09/06	0.1	253.50	3.2	251.37	251.50	-3.1	6,147	-0.05%
2022/09/05	2	251.72	1	252.50	252.50	1	6,168	0.02%
2022/09/02	0	259.00	1	259.00	258.50	-1	6,149	-0.02%
2022/09/01	0	259.50	0	259.50	258.50	0	6,144	0.00%
2022/08/31	1	256.01	1	261.50	263.50	0	6,149	0.00%
2022/08/30	2	258.01	1	258.00	258.50	1	6,127	0.02%
2022/08/29	0	0.00	1	259.00	259.00	-1	6,137	-0.02%
2022/08/26	2.1	269.83	1	271.50	265.00	1.1	6,134	0.02%
2022/08/25	1	266.50	2	268.75	269.50	-1	6,149	-0.02%
2022/08/24	6	260.08	0	0.00	260.00	6	6,180	0.10%
2022/08/23	3	265.00	0	0.00	261.00	3	6,222	0.05%
2022/08/22	3	271.50	1	266.00	266.00	2	6,246	0.03%
2022/08/19	2	269.75	1.3	272.92	270.00	0.7	6,270	0.01%
2022/08/18	3	263.17	0	267.00	267.00	3	6,240	0.05%
2022/08/17	0.3	263.90	3	263.50	265.00	-2.7	6,240	-0.04%
2022/08/16	2.2	265.13	2	265.00	262.00	0.2	6,220	0.00%
2022/08/15	1	262.00	2	262.50	267.50	-1	6,238	-0.02%
2022/08/12	2	258.00	1.1	258.64	261.50	0.9	6,210	0.01%
2022/08/11	0.5	257.50	2.2	257.83	257.50	-1.7	6,208	-0.03%
2022/08/10	3.6	246.47	0	0.00	245.50	3.6	6,155	0.06%
2022/08/09	3.1	254.56	4.3	258.91	260.00	-1.2	6,106	-0.02%
2022/08/08	0.2	252.70	11	252.32	256.50	-10.8	6,109	-0.18%
2022/08/05	0.3	249.35	3	248.33	247.50	-2.7	6,006	-0.04%
2022/08/04	6.1	246.89	3	246.83	247.00	3.1	6,022	0.05%
2022/08/03	1	251.00	0	0.00	249.50	1	5,979	0.02%
2022/08/02	1.1	253.68	0	0.00	250.50	1.1	6,017	0.02%
2022/08/01	0.2	261.40	1	262.00	262.00	-0.8	5,974	-0.01%
2022/07/29	1	264.50	1	261.50	265.00	0	5,970	0.00%
2022/07/28	1	262.50	1	261.50	262.50	0	5,991	0.00%
2022/07/27	1	259.98	8	260.50	264.50	-7	6,037	-0.12%
2022/07/26	1	261.48	3	261.33	261.50	-2	6,058	-0.03%
2022/07/25	6	262.42	5	262.00	262.00	1	6,210	0.02%
2022/07/22	9.1	267.94	6	266.58	266.00	3.1	6,278	0.05%
2022/07/21	7.2	264.64	15	267.33	269.50	-7.8	6,304	-0.12%
2022/07/20	4.1	257.99	3	258.17	258.00	1.1	6,263	0.02%
2022/07/19	0	0.00	3	250.17	250.50	-3	6,205	-0.05%
2022/07/18	3	247.50	1	250.00	249.00	2	6,242	0.03%
2022/07/15	2	241.52	22	245.63	245.00	-20	6,238	-0.32%
2022/07/14	1	239.50	3	238.17	241.00	-2	6,162	-0.03%
2022/07/13	9	242.33	6	240.33	238.50	3	6,096	0.05%
2022/07/12	26.1	236.46	1.2	240.02	234.50	25	6,001	0.42%
2022/07/11	5	300.00	0	0.00	300.50	5	5,766	0.09%
2022/07/08	3	290.27	28	299.89	300.00	-25	5,643	-0.44%
2022/07/07	6.1	277.43	65	273.46	279.50	-58.9	5,501	-1.07%
2022/07/06	2.2	288.05	0	0.00	278.00	2.2	5,462	0.04%
2022/07/05	1.2	292.03	0	0.00	292.00	1.2	5,366	0.02%
2022/07/04	3.1	289.82	2	295.50	296.00	1.1	5,317	0.02%
2022/07/01	4.2	295.53	2.2	296.55	288.50	2	5,270	0.04%
2022/06/30	0.1	304.59	0.2	304.00	302.00	-0.1	5,205	0.00%
2022/06/28	17.2	319.21	0	0.00	315.00	17.2	5,056	0.34%
2022/06/27	0.4	331.37	0	331.50	330.00	0.4	5,012	0.01%
2022/06/24	8.4	322.53	7	323.57	325.00	1.4	4,996	0.03%
2022/06/23	3	326.15	3	324.00	326.00	0	4,994	0.00%
2022/06/22	12.7	334.00	20.5	324.86	321.00	-7.8	4,929	-0.16%
2022/06/21	3.1	341.62	16.2	340.50	346.00	-13.1	4,848	-0.27%
2022/06/20	6.2	344.75	12.1	341.00	341.50	-5.9	4,829	-0.12%
2022/06/17	30.3	354.59	1	351.50	352.00	29.3	4,866	0.60%
2022/06/16	7.2	372.53	1.1	378.00	366.50	6.1	4,825	0.13%
2022/06/15	2.2	374.86	0.1	378.33	372.50	2.2	4,891	0.04%
2022/06/14	1.1	375.37	0	0.00	379.00	1.1	4,930	0.02%
2022/06/13	12.4	380.74	1	382.00	379.50	11.4	4,946	0.23%
2022/06/10	11.1	393.60	2	393.00	393.00	9.1	4,942	0.18%
2022/06/09	3.1	400.81	0	0.00	398.50	3.1	4,943	0.06%
2022/06/08	1.1	404.48	2	404.25	405.00	-1	4,933	-0.02%
2022/06/07	8	401.56	6	401.50	401.00	2	4,958	0.04%
2022/06/06	0	0.00	6	406.75	406.50	-6	4,962	-0.12%
2022/06/02	7.1	401.23	0	404.50	401.00	7.1	5,010	0.14%
2022/06/01	2	412.98	8	414.56	410.00	-6	5,027	-0.12%
2022/05/31	0.2	405.05	6	407.50	406.00	-5.8	4,975	-0.12%
2022/05/30	2	403.50	4	402.13	404.00	-2	4,964	-0.04%
2022/05/27	2.1	397.95	13.1	397.55	400.00	-11	4,966	-0.22%
2022/05/26	3	389.98	0	0.00	387.50	3	5,021	0.06%
2022/05/25	1	385.50	3	388.67	389.00	-2	5,073	-0.04%
2022/05/24	5.2	387.73	1	387.50	384.50	4.2	5,140	0.08%
2022/05/23	10.2	392.19	1	398.95	393.00	9.2	5,219	0.18%
2022/05/20	0.1	403.65	0	0.00	401.50	0.1	5,215	0.00%
2022/05/19	5	398.40	13.1	390.07	402.50	-8.1	5,238	-0.15%
2022/05/18	13.1	397.12	4	397.50	395.00	9.1	5,270	0.17%
2022/05/17	9.4	393.80	1	397.00	394.50	8.4	5,313	0.16%
2022/05/16	10.3	397.37	1.1	407.57	391.50	9.2	5,359	0.17%
2022/05/13	0	0.00	34	395.62	399.00	-34	5,369	-0.63%
2022/05/12	4.3	390.38	0.1	390.40	388.50	4.2	5,461	0.08%
2022/05/11	6	386.33	8.1	391.44	391.50	-2.1	5,472	-0.04%
2022/05/10	0.7	389.76	2	389.75	390.50	-1.3	5,522	-0.02%
2022/05/09	3	381.19	3	382.00	378.00	0	5,541	0.00%
2022/05/06	10.3	392.99	10	392.00	391.00	0.3	5,566	0.01%
2022/05/05	2.1	399.00	35.2	397.95	401.00	-33.1	5,606	-0.59%
2022/05/04	41.3	397.62	11.1	392.85	395.00	30.2	5,582	0.54%
2022/05/03	1.1	400.20	1.1	401.59	403.50	0	5,564	0.00%
2022/04/29	15.2	403.93	14	400.39	398.50	1.2	5,587	0.02%
2022/04/28	4.1	378.47	3	382.50	382.50	1.1	5,432	0.02%
2022/04/27	8.2	355.68	5	359.70	363.50	3.2	5,363	0.06%
2022/04/26	0.1	376.00	2.1	377.50	376.00	-2	5,269	-0.04%
2022/04/25	5.3	374.57	3	376.00	374.50	2.3	5,290	0.04%
2022/04/22	15.6	388.11	0	0.00	387.00	15.6	5,259	0.30%
2022/04/21	6	400.66	0	0.00	401.50	6	5,238	0.12%
2022/04/20	0.3	404.10	0	0.00	405.50	0.3	5,244	0.00%
2022/04/19	5.6	404.02	2	404.06	402.00	3.6	5,258	0.07%
2022/04/18	1	403.50	1	405.50	405.50	0	5,292	0.00%
2022/04/15	15	401.80	1	405.50	400.00	14	5,317	0.26%
2022/04/14	2	415.00	0	0.00	414.00	2	5,371	0.04%
2022/04/13	3.1	402.78	12	407.13	410.00	-9	5,405	-0.17%
2022/04/12	1.1	398.00	4	396.75	398.00	-3	5,451	-0.05%
2022/04/11	7	397.92	1	391.00	390.50	6	5,427	0.11%
2022/04/08	13.3	401.51	0	0.00	403.00	13.3	5,410	0.25%
2022/04/07	6.8	403.77	1.2	401.21	400.00	5.6	5,404	0.10%
2022/04/06	2.3	415.57	0	0.00	415.00	2.3	5,325	0.04%
2022/04/01	1	423.00	0	0.00	427.50	1	5,285	0.02%
2022/03/31	1	429.00	10	428.50	426.50	-9	5,291	-0.17%
2022/03/30	1.1	424.50	4	428.50	424.50	-2.9	5,314	-0.05%
2022/03/29	14.7	420.27	3.2	421.23	420.50	11.6	5,349	0.22%
2022/03/28	4.4	424.38	2	427.98	425.00	2.4	5,374	0.04%
2022/03/25	3.2	438.28	3	439.17	435.50	0.2	5,413	0.00%
2022/03/24	16.8	435.76	1	434.99	434.50	15.8	5,471	0.29%
2022/03/23	1.1	439.55	5	441.00	445.00	-3.9	5,489	-0.07%
2022/03/22	20.8	437.81	11.2	438.00	434.50	9.7	5,583	0.17%
2022/03/21	11.1	450.53	2	452.75	450.50	9.1	5,504	0.17%
2022/03/18	16.1	458.81	2.2	465.77	456.50	13.9	5,507	0.25%
2022/03/17	2	463.50	4.3	465.62	467.00	-2.3	5,512	-0.04%
2022/03/16	6.1	454.43	1	454.00	452.50	5.1	5,483	0.09%
2022/03/15	3.2	458.14	4	454.88	451.50	-0.8	5,502	-0.01%
2022/03/14	3	468.48	2	468.75	463.00	1	5,586	0.02%
2022/03/11	3	463.01	10.1	467.10	466.50	-7	5,694	-0.12%
2022/03/10	3	465.51	2.1	466.01	468.00	1	5,762	0.02%
2022/03/09	0	453.50	0	0.00	452.50	0	5,797	0.00%
2022/03/08	1.4	451.58	0.1	452.50	452.50	1.3	5,879	0.02%
2022/03/07	4	458.75	3.1	464.90	456.50	0.9	5,922	0.02%
2022/03/04	1	473.51	1	475.00	474.00	0	5,955	0.00%
2022/03/03	4	479.62	8	483.12	480.00	-4	6,025	-0.07%
2022/03/02	10	472.85	1.1	476.36	477.00	8.9	6,075	0.15%
2022/03/01	3	467.67	14.1	473.82	481.00	-11.1	6,089	-0.18%
2022/02/25	3.1	461.30	11	460.00	456.50	-7.9	6,011	-0.13%
2022/02/24	12.3	458.50	4.2	459.57	456.00	8.1	6,011	0.13%
2022/02/23	10.2	462.41	23.4	462.95	463.50	-13.2	5,972	-0.22%
2022/02/22	5.5	449.00	2	451.00	452.00	3.5	5,980	0.06%
2022/02/21	5.1	448.90	0	0.00	453.50	5.1	6,063	0.08%
2022/02/18	2.2	441.89	3	445.83	446.50	-0.8	6,256	-0.01%
2022/02/17	16.1	451.01	1	451.00	450.50	15.1	6,281	0.24%
2022/02/16	5	456.30	5	459.00	456.00	0	6,399	0.00%
2022/02/15	6.1	455.84	0	0.00	453.00	6.1	6,411	0.09%
2022/02/14	5.1	455.78	1	454.50	454.50	4.1	6,404	0.06%
2022/02/11	3.2	460.37	3	467.50	468.00	0.2	6,335	0.00%
2022/02/10	3.2	465.56	0	467.00	467.00	3.2	6,390	0.05%
2022/02/09	0	461.50	5	465.00	462.00	-5	6,558	-0.08%
2022/02/08	22.2	455.89	0	0.00	453.00	22.2	6,812	0.33%
2022/02/07	8.2	454.80	0	0.00	456.50	8.2	6,762	0.12%
2022/01/26	4	473.00	2.1	473.07	471.00	1.9	6,701	0.03%
2022/01/25	5.4	477.81	1	480.00	473.00	4.4	6,713	0.07%
2022/01/24	0.2	486.72	0.1	486.50	490.50	0.2	6,707	0.00%
2022/01/21	1.1	497.34	1	498.50	494.50	0.1	6,702	0.00%
2022/01/20	2.1	501.03	0	0.00	503.00	2.1	6,757	0.03%
2022/01/19	3.1	504.64	3	504.33	506.00	0.1	6,751	0.00%
2022/01/18	2	510.50	12	515.82	510.00	-10	6,770	-0.15%
2022/01/17	5	497.83	4	499.75	501.00	1	6,745	0.02%
2022/01/14	6.2	490.63	3	493.67	494.50	3.2	6,769	0.05%
2022/01/13	1.2	499.65	0	0.00	498.00	1.2	6,819	0.02%
2022/01/12	0.2	506.73	1	503.00	508.00	-0.9	6,826	-0.01%
2022/01/11	0.2	513.22	1	515.00	508.00	-0.8	6,833	-0.01%
2022/01/10	0	509.00	2	507.50	510.00	-2	6,836	-0.03%
2022/01/07	19.1	508.93	1	524.00	507.00	18.1	6,881	0.26%
2022/01/06	10.2	511.54	2.1	516.24	517.00	8.1	6,871	0.12%
2022/01/05	15.3	521.77	2.1	520.90	520.00	13.2	6,855	0.19%
2022/01/04	11.2	531.80	0	0.00	532.00	11.2	6,861	0.16%
2022/01/03	6.3	532.11	0	0.00	538.00	6.3	6,850	0.09%
2021/12/30	0	0.00	30	540.67	539.00	-30	6,885	-0.44%
2021/12/29	1	533.00	0.6	533.27	534.00	0.5	6,890	0.01%
2021/12/28	0	534.00	2.1	537.90	537.00	-2.1	6,974	-0.03%
2021/12/27	2.1	528.00	1	529.00	531.00	1.1	6,984	0.02%
2021/12/24	20.1	530.51	0	0.00	530.00	20.1	7,028	0.29%
2021/12/23	0	0.00	12	537.66	538.00	-12	7,083	-0.17%
2021/12/22	25	531.20	2.1	535.76	532.00	22.9	7,091	0.32%
2021/12/21	5	527.00	29	532.31	535.00	-24	7,079	-0.34%
2021/12/20	21.2	520.12	0	0.00	528.00	21.2	7,042	0.30%
2021/12/17	8	529.25	6.1	528.64	531.00	1.9	6,993	0.03%
2021/12/16	5	520.80	15.9	524.28	534.00	-10.9	6,957	-0.16%
2021/12/15	14.2	504.19	12.2	509.40	512.00	2	6,861	0.03%
2021/12/14	20.1	508.03	0	0.00	502.00	20.1	6,853	0.29%
2021/12/13	5	521.80	1.2	520.03	520.00	3.9	6,826	0.06%
2021/12/10	1.1	508.92	1.1	510.74	508.00	-0.1	6,780	0.00%
2021/12/09	6.2	511.61	4	510.50	512.00	2.2	6,777	0.03%
2021/12/08	9	519.11	9	518.22	519.00	0	6,749	0.00%
2021/12/07	0.1	509.00	2.3	511.80	513.00	-2.3	6,743	-0.03%
2021/12/06	5	499.40	11	503.63	505.00	-6	6,645	-0.09%
2021/12/03	1	493.50	6	493.01	493.00	-5	6,613	-0.08%
2021/12/02	8	486.63	7.1	488.45	486.00	0.9	6,607	0.01%
2021/12/01	2	476.02	35.1	479.51	482.50	-33.1	6,655	-0.50%
2021/11/30	1.1	470.00	0	0.00	465.50	1.1	6,584	0.02%
2021/11/29	5.1	466.70	5	468.98	470.00	0.1	6,565	0.00%
2021/11/26	14	467.43	0.3	467.00	462.50	13.7	6,565	0.21%
2021/11/25	6.1	473.12	10.4	474.79	473.00	-4.3	6,561	-0.07%
2021/11/24	6.1	480.74	3.1	485.48	480.50	3	6,613	0.04%
2021/11/23	22.1	481.62	6	485.58	485.50	16.1	6,719	0.24%
2021/11/22	0	0.00	11	492.36	489.50	-11	6,713	-0.16%
2021/11/19	20.2	486.06	6	487.33	483.00	14.2	6,771	0.21%
2021/11/18	6	496.50	8.6	498.32	493.50	-2.6	6,765	-0.04%
2021/11/17	3	490.54	19.5	492.19	490.50	-16.5	6,684	-0.25%
2021/11/16	5	469.90	4	468.80	470.00	1	6,504	0.01%
2021/11/15	1	465.04	25.9	468.38	470.00	-24.9	6,512	-0.38%
2021/11/12	3.1	447.00	8.5	451.10	451.50	-5.4	6,464	-0.08%
2021/11/11	10.1	442.30	5.2	443.61	443.00	4.9	6,474	0.08%
2021/11/10	12.1	451.35	2.1	455.40	452.00	10	6,501	0.15%
2021/11/09	5.1	458.10	6	458.42	461.00	-0.9	6,504	-0.01%
2021/11/08	21.1	457.67	24.4	460.42	456.50	-3.3	6,417	-0.05%
2021/11/05	12.1	444.65	76.3	436.13	448.00	-64.2	6,269	-1.02%
2021/11/04	11.1	409.12	1	418.00	407.50	10.1	6,019	0.17%
2021/11/03	1	410.00	4	413.25	413.50	-3	6,107	-0.05%
2021/11/02	19.3	408.63	6	410.25	405.50	13.3	6,248	0.21%
2021/11/01	11.2	418.25	5	421.90	418.50	6.2	6,405	0.10%
2021/10/29	0	412.50	21.1	415.98	415.50	-21	6,517	-0.32%
2021/10/28	13	410.96	12.2	418.18	410.50	0.8	6,619	0.01%
2021/10/27	1	408.99	0	0.00	408.50	1	6,991	0.01%
2021/10/26	16.2	408.03	16.1	409.38	409.00	0.2	7,147	0.00%
2021/10/25	2	400.00	0	0.00	400.00	2	7,252	0.03%
2021/10/22	0.1	394.43	1	405.00	405.00	-0.9	7,469	-0.01%
2021/10/21	38.4	400.97	10	402.76	395.50	28.4	7,730	0.37%
2021/10/20	7	398.72	3	400.36	399.00	4	7,680	0.05%
2021/10/19	0	0.00	27.1	394.21	401.00	-27.1	7,711	-0.35%
2021/10/18	1.1	391.79	1	387.00	387.00	0.1	7,840	0.00%
2021/10/15	1.2	384.55	7.1	388.43	390.50	-5.9	7,897	-0.07%
2021/10/14	3.1	367.82	3	372.17	372.00	0.1	7,975	0.00%
2021/10/13	0.2	373.50	0	0.00	371.50	0.2	7,962	0.00%
2021/10/12	2.8	380.36	1	374.00	372.00	1.8	7,957	0.02%
2021/10/08	2.2	391.29	1	394.00	389.00	1.2	7,923	0.01%
2021/10/07	1.2	399.87	1.5	403.30	396.00	-0.3	7,985	0.00%
2021/10/06	0.4	392.37	1.3	401.85	391.00	-0.9	8,021	-0.01%
2021/10/05	5.2	393.43	6.5	395.81	397.50	-1.3	8,052	-0.02%
2021/10/04	5.1	402.86	5	400.10	399.50	0.1	8,091	0.00%
2021/10/01	5.2	405.69	6.1	403.66	404.50	-0.9	8,143	-0.01%
2021/09/30	7	408.96	6	402.67	410.00	1	8,201	0.01%
2021/09/29	3.2	412.44	1	409.03	406.50	2.1	8,156	0.03%
2021/09/28	2	425.54	1	427.00	424.00	1	8,167	0.01%
2021/09/27	2.1	432.26	1	434.50	434.50	1.1	8,188	0.01%
2021/09/23	1.1	427.28	1	429.50	426.50	0.1	8,292	0.00%
2021/09/22	0.2	420.07	1	415.00	422.00	-0.8	8,256	-0.01%
2021/09/17	2	428.00	1	428.00	428.50	1	8,250	0.01%
2021/09/16	1.3	428.91	2.1	435.20	429.00	-0.8	8,262	-0.01%
2021/09/15	2.4	431.68	2	433.00	431.00	0.3	8,270	0.00%
2021/09/14	3.1	442.14	2	445.07	440.00	1	8,313	0.01%
2021/09/13	8.1	444.78	1.1	444.23	444.00	7	8,440	0.08%
2021/09/10	9	450.56	22	445.10	454.00	-13	8,564	-0.15%
2021/09/09	7	429.57	7	431.93	433.50	0	8,524	0.00%
2021/09/08	1.1	430.79	1	428.00	425.50	0.1	8,548	0.00%
2021/09/07	4	434.01	6	434.25	431.00	-2	8,551	-0.02%
2021/09/06	33.2	433.93	12	430.50	430.00	21.2	8,563	0.25%
2021/09/03	8	459.13	6	456.58	456.50	2	8,474	0.02%
2021/09/02	21	458.71	5.2	457.62	456.50	15.8	8,524	0.19%
2021/09/01	1.1	455.59	19	456.05	463.00	-17.9	8,498	-0.21%
2021/08/31	9	452.27	7.2	452.09	449.00	1.8	8,511	0.02%
2021/08/30	5.3	450.00	3	448.00	454.50	2.3	8,527	0.03%
2021/08/27	14.8	448.76	8	449.56	446.00	6.8	8,455	0.08%
2021/08/26	5.1	461.91	2	459.50	459.50	3.1	8,428	0.04%
2021/08/25	5.1	465.37	4	460.50	469.00	1.1	8,509	0.01%
2021/08/24	14.4	464.78	4	471.71	461.00	10.4	8,589	0.12%
2021/08/23	4	476.63	3.1	481.91	480.50	0.9	8,648	0.01%
2021/08/20	3.1	474.91	3	471.00	470.00	0.1	8,754	0.00%
2021/08/19	3.5	479.66	3.1	480.03	470.50	0.4	8,799	0.00%
2021/08/18	12.3	472.21	5	477.20	491.50	7.3	8,768	0.08%
2021/08/17	16.2	480.21	4	483.45	474.00	12.2	8,818	0.14%
2021/08/16	2.1	509.25	1	504.00	506.00	1.1	8,868	0.01%
2021/08/13	3.2	516.29	1.4	520.54	509.00	1.8	8,974	0.02%
2021/08/12	0	0.00	4	529.00	527.00	-4	9,230	-0.04%
2021/08/11	5.1	524.45	8.1	523.56	519.00	-3	9,479	-0.03%
2021/08/10	4.3	534.63	10	531.10	531.00	-5.8	9,704	-0.06%
2021/08/09	10.8	544.53	20	546.20	538.00	-9.2	9,807	-0.09%
2021/08/06	22.1	561.82	5.1	563.39	560.00	17	9,918	0.17%
2021/08/05	16.1	575.67	20.1	575.29	570.00	-4	10,046	-0.04%
2021/08/04	16.3	558.48	13.1	545.89	562.00	3.3	10,340	0.03%
2021/08/03	17.4	546.22	13.1	546.55	545.00	4.3	10,581	0.04%
2021/08/02	58.5	549.93	79.7	550.71	541.00	-21.1	10,617	-0.20%
2021/07/30	7.2	517.94	5.4	517.07	511.00	1.7	10,454	0.02%
2021/07/29	2	496.25	18	503.28	503.00	-16	10,501	-0.15%
2021/07/28	31.8	495.41	5	503.91	490.00	26.8	10,571	0.25%
2021/07/27	10.2	513.62	68.9	512.19	522.00	-58.7	10,575	-0.55%
2021/07/26	1	495.00	3	495.00	492.00	-2	10,462	-0.02%
2021/07/23	15.1	491.70	7	500.29	489.00	8.1	10,540	0.08%
2021/07/22	5	490.90	13	494.99	497.50	-8	10,644	-0.08%
2021/07/21	10.1	481.50	2	483.00	478.50	8.1	10,762	0.07%
2021/07/20	33.4	485.73	2.2	486.84	483.00	31.2	10,750	0.29%
2021/07/19	3	499.34	5	502.20	503.00	-2	10,706	-0.02%
2021/07/16	5	501.80	7.6	504.47	499.50	-2.6	10,778	-0.02%
2021/07/14	12.1	492.13	0	495.00	490.50	12.1	10,810	0.11%
2021/07/13	2	494.00	3	504.34	495.00	-1	10,795	-0.01%
2021/07/12	2.1	499.98	4	500.25	500.00	-1.9	10,833	-0.02%
2021/07/09	18.1	494.25	7	495.36	492.50	11.1	10,892	0.10%
2021/07/08	2.1	502.62	1	506.00	506.00	1.1	10,942	0.01%
2021/07/07	9.3	498.16	2	497.25	494.00	7.3	11,025	0.07%
2021/07/06	8	500.00	9.1	505.82	500.00	-1.1	11,126	-0.01%
2021/07/05	3	502.67	2	506.00	504.00	1	11,230	0.01%
2021/07/02	0.5	497.93	0	0.00	493.50	0.5	11,304	0.00%
2021/07/01	7	501.00	3.3	501.76	503.00	3.7	11,352	0.03%
2021/06/30	3	501.01	3.1	503.58	499.00	-0.1	11,458	0.00%
2021/06/29	4	491.25	3.2	492.79	487.50	0.9	11,416	0.01%
2021/06/28	12.1	482.65	14	490.47	496.50	-2	11,592	-0.02%
2021/06/25	3	492.55	1	498.00	489.00	2	11,660	0.02%
2021/06/24	0	0.00	5	496.00	497.00	-5	11,770	-0.04%
2021/06/23	5	486.28	1	484.06	490.00	4	11,964	0.03%
2021/06/22	0.5	481.13	5	475.12	476.50	-4.5	11,986	-0.04%
2021/06/21	8.4	486.07	9	485.22	483.00	-0.6	11,884	-0.01%
2021/06/18	10	503.80	7	513.00	503.00	3	11,837	0.03%
2021/06/17	1	505.06	6	504.51	509.00	-5	11,945	-0.04%
2021/06/16	15.2	509.52	5	511.20	510.00	10.2	12,163	0.08%
2021/06/15	0	0.00	6	516.67	522.00	-6	12,412	-0.05%
2021/06/11	11	516.62	4	512.25	506.00	7	12,480	0.06%
2021/06/10	6	518.83	4	522.25	515.00	2	12,775	0.02%
2021/06/09	3.1	517.48	14	518.43	513.00	-10.9	12,879	-0.08%
2021/06/08	19	513.53	3.1	515.08	512.00	16	12,963	0.12%
2021/06/07	2	504.98	19	514.16	519.00	-17	13,015	-0.13%
2021/06/04	3	497.50	3	498.50	500.00	0	12,988	0.00%
2021/06/03	6	498.50	1	501.00	505.00	5	13,118	0.04%
2021/06/02	15.2	505.39	3	503.00	498.00	12.2	13,156	0.09%
2021/06/01	25.3	522.15	9.1	522.86	516.00	16.2	13,140	0.12%
2021/05/31	3.1	521.03	7.2	520.17	534.00	-4.1	13,110	-0.03%
2021/05/28	24.1	507.70	23.1	506.67	505.00	1	13,029	0.01%
2021/05/27	1	490.00	3.1	485.27	495.50	-2.1	13,029	-0.02%
2021/05/26	5	490.00	4	489.63	487.00	1	13,120	0.01%
2021/05/25	6.1	498.93	5.1	497.05	491.00	1	13,186	0.01%
2021/05/24	5	485.70	20	480.72	487.50	-15	13,083	-0.11%
2021/05/21	6.1	471.86	5.1	467.35	470.50	1	13,071	0.01%
2021/05/20	25.4	469.60	6	464.08	460.00	19.4	12,992	0.15%
2021/05/19	22.2	502.54	7	505.14	494.50	15.2	12,856	0.12%
2021/05/18	10.4	487.61	20.6	501.51	513.00	-10.3	12,796	-0.08%
2021/05/17	7.1	467.42	9.1	472.13	466.50	-2	12,699	-0.02%
2021/05/14	12	490.41	13	489.58	480.00	-1	12,559	-0.01%
2021/05/13	21.1	487.35	6	486.00	479.00	15.1	12,427	0.12%
2021/05/12	32.5	486.93	29.2	494.30	491.50	3.3	12,219	0.03%
2021/05/11	19.8	497.50	7	497.00	491.00	12.8	11,808	0.11%
2021/05/10	28.1	568.81	11.5	580.39	545.00	16.6	11,473	0.14%
2021/05/07	26.1	575.36	47.9	573.93	578.00	-21.9	11,350	-0.19%
2021/05/06	5	544.00	6	552.50	553.00	-1	11,133	-0.01%
2021/05/05	35.8	560.10	4	553.75	533.00	31.8	11,011	0.29%
2021/05/04	28.6	566.62	26.1	577.20	581.00	2.5	10,953	0.02%
2021/05/03	32.5	597.80	14	591.93	588.00	18.5	10,777	0.17%
2021/04/29	2	624.00	2	625.50	624.00	0	10,674	0.00%
2021/04/28	4	633.25	15.8	638.88	624.00	-11.8	10,596	-0.11%
2021/04/27	25.5	626.31	24.2	642.56	620.00	1.4	10,513	0.01%
2021/04/26	4	618.00	3	618.66	616.00	1	10,288	0.01%
2021/04/23	5.1	603.35	13	609.62	614.00	-7.9	10,238	-0.08%
2021/04/22	5.1	594.50	6.1	593.59	588.00	-1	10,260	-0.01%
2021/04/21	5.1	595.17	3	598.33	589.00	2.1	10,201	0.02%
2021/04/20	10	596.60	8.1	594.33	596.00	1.9	10,201	0.02%
2021/04/19	19.2	599.58	7.1	598.25	592.00	12.1	10,213	0.12%
2021/04/16	11	615.55	25	619.76	611.00	-14	10,166	-0.14%
2021/04/15	5	598.58	19.1	606.27	610.00	-14.1	10,099	-0.14%
2021/04/14	14.1	579.04	14.1	589.91	591.00	0	10,081	0.00%
2021/04/13	11	592.00	10.1	594.99	586.00	1	10,108	0.01%
2021/04/12	31.2	598.55	20	594.95	585.00	11.2	9,978	0.11%
2021/04/09	23	616.48	9	618.56	611.00	14	9,818	0.14%
2021/04/08	7	622.29	4	629.95	629.00	3	9,746	0.03%
2021/04/07	4	602.25	5	611.00	619.00	-1	9,591	-0.01%
2021/04/06	12.5	590.48	41	590.86	602.00	-28.5	9,500	-0.30%
2021/04/01	37	573.92	11	576.09	570.00	26	9,393	0.28%
2021/03/31	25.4	583.08	13.1	587.28	575.00	12.3	9,445	0.13%
2021/03/30	6.1	568.52	6.1	569.10	572.00	0	9,340	0.00%
2021/03/29	10	569.01	10	566.50	560.00	0	9,294	0.00%
2021/03/26	13.1	556.39	36.1	550.66	569.00	-23	9,184	-0.25%
2021/03/25	5	530.21	11	528.82	536.00	-6	9,009	-0.07%
2021/03/24	4	528.00	4	531.50	528.00	0	8,985	0.00%
2021/03/23	14	529.86	12.2	539.11	533.00	1.8	9,016	0.02%
2021/03/22	35.1	532.63	7.9	537.71	527.00	27.3	8,942	0.30%
2021/03/19	30	533.20	28.4	542.18	542.00	1.6	8,794	0.02%
2021/03/18	11.3	530.19	42.6	530.61	539.00	-31.3	8,560	-0.37%
2021/03/17	3.1	505.77	4	506.25	508.00	-0.9	8,305	-0.01%
2021/03/16	7.6	513.62	13	512.11	497.50	-5.3	8,198	-0.07%
2021/03/15	9.1	500.69	18.4	497.29	496.50	-9.3	7,919	-0.12%
2021/03/12	13.2	489.14	9.5	491.87	487.00	3.7	7,827	0.05%
2021/03/11	12.3	494.29	37	492.30	499.00	-24.7	7,796	-0.32%
2021/03/10	2	482.50	3.2	481.75	477.00	-1.1	7,695	-0.01%
2021/03/09	15.4	479.85	1	475.50	473.50	14.4	7,684	0.19%
2021/03/08	6.2	483.87	21	486.79	481.00	-14.8	7,593	-0.19%
2021/03/05	8.2	464.36	2	468.50	469.50	6.2	7,471	0.08%
2021/03/04	22.2	479.16	3	480.17	477.00	19.2	7,434	0.26%
2021/03/03	16	487.13	1	491.00	494.00	15	7,315	0.21%
2021/03/02	4	498.88	14	503.04	493.50	-10	7,250	-0.14%
2021/02/26	31.5	475.41	22	475.05	474.00	9.5	7,151	0.13%
2021/02/25	20.3	503.54	8	502.81	499.00	12.3	6,994	0.18%
2021/02/24	6.4	511.94	4	515.00	506.00	2.4	6,873	0.03%
2021/02/23	23	515.63	2	515.00	513.00	21	6,809	0.31%
2021/02/22	17	524.06	4	530.25	531.00	13	6,735	0.19%
2021/02/19	9	540.78	4	528.50	528.00	5	6,759	0.07%
2021/02/18	6	534.86	2	534.50	544.00	4	6,624	0.06%
2021/02/17	4	522.75	2.2	524.18	526.00	1.8	6,448	0.03%
2021/02/05	10	472.70	1.1	479.00	479.00	8.9	6,252	0.14%
2021/02/04	1	434.50	3.5	437.20	435.50	-2.5	6,222	-0.04%
2021/02/02	1.1	422.95	30	418.73	423.50	-28.9	6,274	-0.46%
2021/02/01	1	401.00	2	410.00	408.50	-1	6,444	-0.02%
2021/01/29	0.1	396.50	2	397.75	394.00	-1.9	6,419	-0.03%
2021/01/28	29	405.00	0	400.00	401.00	29	6,396	0.45%
2021/01/27	11	416.41	8	412.69	414.00	3	6,374	0.05%
2021/01/26	1.1	432.50	2	414.50	408.00	-0.9	6,333	-0.01%
2021/01/22	0	0.00	1	418.00	423.00	-1	6,201	-0.02%
2021/01/21	2	406.50	2	413.00	408.50	0	6,126	0.00%
2021/01/20	5.1	403.65	4	402.88	401.00	1.1	6,108	0.02%
2021/01/19	11	412.00	13.1	409.44	410.00	-2.1	6,003	-0.03%
2021/01/18	0	0.00	0.1	392.00	395.00	-0.1	5,933	0.00%
2021/01/15	3.1	404.11	3	401.50	400.00	0.1	5,892	0.00%
2021/01/14	5.3	394.70	2	394.00	393.00	3.3	5,791	0.06%
2021/01/13	1	400.00	5.1	399.96	403.00	-4.1	5,771	-0.07%
2021/01/12	0	0.00	6	393.25	383.00	-6	5,744	-0.10%
2021/01/11	1	387.50	0	0.00	387.50	1	5,682	0.02%
2021/01/08	0	0.00	1	383.50	384.00	-1	5,679	-0.02%
2021/01/07	1	379.50	1	378.55	378.00	0	5,712	0.00%
2021/01/06	11.1	381.10	48	380.10	384.00	-36.9	5,650	-0.65%
2021/01/05	10	357.00	2	357.50	359.50	8	5,487	0.15%
2021/01/04	30	363.00	0	0.00	363.50	30	5,522	0.54%
2020/12/31	7	372.50	4	367.38	369.00	3	5,616	0.05%
2020/12/29	5	351.60	14.1	354.20	352.50	-9.1	5,701	-0.16%
2020/12/28	15	345.83	5.1	348.37	348.50	9.9	5,737	0.17%
2020/12/25	8	357.99	29	343.74	351.50	-21	5,721	-0.37%
2020/12/24	0	0.00	29	335.47	333.00	-29	5,648	-0.51%
2020/12/23	4	323.50	3	325.33	325.00	1	5,613	0.02%
2020/12/22	15	321.50	4	326.75	318.00	11	5,606	0.20%
2020/12/21	4	325.13	1	326.00	324.50	3	5,571	0.05%
2020/12/18	37	321.26	8	319.07	323.00	29	5,536	0.52%
2020/12/17	4	320.75	26	324.38	323.00	-22	5,556	-0.40%
2020/12/16	2	318.50	0	0.00	314.00	2	5,490	0.04%
2020/12/15	15	309.67	7	311.50	312.50	8	5,469	0.15%
2020/12/11	7	310.79	2	313.00	315.50	5	5,518	0.09%
2020/12/09	11	323.32	26	317.77	321.50	-15	5,498	-0.27%
2020/12/08	15	311.67	18.3	315.23	316.50	-3.3	5,448	-0.06%
2020/12/07	3.1	303.09	1	306.00	306.00	2.1	5,425	0.04%
2020/12/04	8.1	313.98	26	313.46	315.00	-17.9	5,385	-0.33%
2020/12/03	1	313.00	2	313.50	312.50	-1	5,377	-0.02%
2020/12/02	1	309.00	6	309.08	308.00	-5	5,332	-0.09%
2020/12/01	20	304.00	2.4	303.00	303.00	17.6	5,326	0.33%
2020/11/30	17	306.38	12	305.13	299.00	5	5,376	0.09%
2020/11/27	2	299.00	32	300.22	304.00	-30	5,370	-0.56%
2020/11/26	0	0.00	1	296.50	297.00	-1	5,403	-0.02%
2020/11/25	13.1	291.52	3	293.00	293.00	10.1	5,505	0.18%
2020/11/24	0	0.00	0.1	299.00	298.50	-0.1	5,514	0.00%
2020/11/23	1	305.00	3	304.67	304.00	-2	5,615	-0.04%
2020/11/20	2	301.75	1	301.00	301.50	1	5,730	0.02%
2020/11/19	4	301.25	3	298.33	297.50	1	5,720	0.02%
2020/11/18	9	300.28	20.1	300.90	300.00	-11.1	5,669	-0.20%
2020/11/17	0	292.00	2	293.25	291.00	-2	5,597	-0.04%
2020/11/16	4	290.00	6	290.58	291.00	-2	5,652	-0.04%
2020/11/13	1	290.00	1	291.00	291.50	0	5,713	0.00%
2020/11/12	0	0.00	1	286.00	286.00	-1	5,918	-0.02%
2020/11/11	30	284.52	0	0.00	286.00	30	5,897	0.51%
2020/11/10	14	292.82	18	292.06	291.50	-4	5,843	-0.07%
2020/11/09	8	291.88	47	295.66	293.00	-39	5,739	-0.68%
2020/11/06	5	274.30	9	275.56	273.00	-4	5,573	-0.07%
2020/11/05	3	272.33	2	270.50	270.00	1	5,595	0.02%
2020/11/04	2	270.25	34	271.04	273.00	-32	5,648	-0.57%
2020/11/03	10	263.00	6	267.00	263.50	4	5,867	0.07%
2020/11/02	50	263.63	1	269.00	264.00	49	6,006	0.82%
2020/10/30	3	271.17	3	270.33	267.00	0	6,026	0.00%
2020/10/29	13	273.42	2	273.00	274.50	11	6,071	0.18%
2020/10/28	2	278.50	1	279.50	278.50	1	6,153	0.02%
2020/10/27	0	0.00	6	276.00	278.00	-6	6,410	-0.09%
2020/10/26	1	280.00	1	280.00	278.50	0	6,435	0.00%
2020/10/23	1	277.51	1	279.50	279.00	0	6,498	0.00%
2020/10/21	0.1	281.50	2	282.75	281.50	-1.9	6,635	-0.03%
2020/10/20	1	279.50	7	281.86	282.00	-6	6,671	-0.09%
2020/10/19	2	278.75	1	277.50	277.00	1	6,713	0.01%
2020/10/16	2	276.50	0	0.00	278.50	2	6,855	0.03%
2020/10/15	27	281.70	24	286.50	279.50	3	6,884	0.04%
2020/10/14	22	279.59	2	282.25	280.50	20	6,814	0.29%
2020/10/13	3	281.17	0	0.00	281.50	3	6,789	0.04%
2020/10/12	3	286.50	5	287.80	285.00	-2	6,811	-0.03%
2020/10/08	10	281.95	30	282.68	282.00	-20	6,819	-0.29%
2020/10/07	12	279.21	44	277.33	277.00	-32	6,737	-0.47%
2020/10/06	3	267.67	11	269.36	269.50	-8	6,754	-0.12%
2020/10/05	1	262.00	0	0.00	260.00	1	6,794	0.01%
2020/09/30	0	0.00	8	266.75	265.50	-8	6,932	-0.12%
2020/09/29	0	0.00	2	262.50	264.00	-2	6,999	-0.03%
2020/09/28	1	257.00	2	257.25	258.50	-1	7,140	-0.01%
2020/09/25	5	246.30	1	257.00	243.50	4	7,269	0.06%
2020/09/24	1	255.00	2	256.50	258.00	-1	7,388	-0.01%
2020/09/23	0	0.00	1	262.50	259.50	-1	7,392	-0.01%
2020/09/22	6.1	258.25	14	258.57	259.00	-7.9	7,408	-0.11%
2020/09/21	5	251.00	0	0.00	253.00	5	7,339	0.07%
2020/09/18	1	254.00	1	255.00	257.00	0	7,343	0.00%
2020/09/17	6	255.00	13	256.27	253.00	-7	7,362	-0.10%
2020/09/16	2	255.00	17	256.59	255.50	-15	7,362	-0.20%
2020/09/15	2	252.50	6	251.17	252.00	-4	7,385	-0.05%
2020/09/14	1	249.50	22	249.36	250.50	-21	7,508	-0.28%
2020/09/11	4	242.38	0	0.00	243.50	4	7,481	0.05%
2020/09/10	1	242.00	6	243.67	243.50	-5	7,489	-0.07%
2020/09/09	13	234.58	1	235.50	237.50	12	7,410	0.16%
2020/09/08	6	243.42	0	0.00	242.00	6	7,354	0.08%
2020/09/07	1	240.00	0	0.00	241.00	1	7,331	0.01%
2020/09/04	10	245.00	2	245.50	243.00	8	7,321	0.11%
2020/09/03	11	251.82	2	251.00	251.00	9	7,287	0.12%
2020/09/02	6	253.58	2	252.75	249.50	4	7,209	0.06%
2020/09/01	0	0.00	4	239.88	246.50	-4	7,144	-0.06%
2020/08/31	12	242.38	0	0.00	240.00	12	7,081	0.17%
2020/08/28	2	248.25	1	246.50	248.00	1	6,985	0.01%
2020/08/27	22	247.20	3.1	252.24	248.00	18.9	6,947	0.27%
2020/08/26	13	251.35	2.1	254.60	254.00	10.9	6,825	0.16%
2020/08/25	5	264.50	4	261.50	262.00	1	6,721	0.01%
2020/08/21	2.1	265.05	1	263.00	263.00	1.1	6,726	0.02%
2020/08/20	6	259.08	7	256.15	256.00	-1	6,685	-0.02%
2020/08/19	0	0.00	5	267.50	268.50	-5	6,647	-0.08%
2020/08/18	53	267.24	4	263.88	265.50	49	6,544	0.75%
2020/08/17	2	285.50	3	286.00	289.00	-1	6,336	-0.02%
2020/08/14	7	280.71	3	284.83	285.00	4	6,374	0.06%
2020/08/13	1	285.00	8	286.06	284.50	-7	6,352	-0.11%
2020/08/12	18	282.28	1	281.00	282.00	17	6,396	0.27%
2020/08/11	5	286.90	4	289.13	289.50	1	6,451	0.02%
2020/08/10	14	290.21	4	289.13	287.00	10	6,384	0.16%
2020/08/07	63	300.47	16	297.00	294.00	47	6,362	0.74%
2020/08/06	2	318.49	8	314.44	316.00	-6	6,177	-0.10%
2020/08/05	5	303.00	3	302.83	303.50	2	6,036	0.03%
2020/08/04	4	296.75	5	297.60	297.50	-1	5,963	-0.02%
2020/08/03	6	295.17	11	296.18	296.00	-5	5,954	-0.08%
2020/07/31	9	295.94	23	293.65	290.00	-14	6,052	-0.23%
2020/07/29	10	277.25	26	278.27	277.50	-16	5,945	-0.27%
2020/07/28	31	273.05	9	279.17	269.50	22	5,960	0.37%
2020/07/27	3	275.67	23	277.46	277.00	-20	5,905	-0.34%
2020/07/24	27	270.91	9	273.28	271.50	18	5,975	0.30%
2020/07/23	13	279.58	4	279.25	281.50	9	5,979	0.15%
2020/07/22	4	276.00	43	277.33	279.50	-39	5,973	-0.65%
2020/07/21	5.1	264.94	2	264.50	265.50	3.1	5,848	0.05%
2020/07/17	1	265.00	0	0.00	262.00	1	5,858	0.02%
2020/07/16	6	264.08	6	264.75	263.50	0	5,883	0.00%
2020/07/15	11	263.09	3	266.83	262.50	8	5,846	0.14%
2020/07/14	24	267.04	0	268.00	267.00	24	5,852	0.41%
2020/07/13	14.1	271.23	3	275.50	271.50	11.1	5,832	0.19%
2020/07/10	2	288.25	2	286.50	285.50	0	5,772	0.00%
2020/07/09	0	285.00	34	288.26	284.50	-34	5,709	-0.60%
2020/07/08	1	268.00	1	269.00	268.00	0	5,546	0.00%
2020/07/07	34	266.56	9	265.33	265.00	25	5,458	0.46%
2020/07/06	3	276.67	2	277.00	281.50	1	5,300	0.02%
2020/07/03	3	252.50	41	246.06	260.50	-38	5,177	-0.73%
2020/07/02	3	235.83	0	237.00	237.00	3	5,054	0.06%
2020/07/01	1	232.50	2	235.00	234.50	-1	5,085	-0.02%
2020/06/30	1	230.50	2	229.25	228.00	-1	5,055	-0.02%
2020/06/29	0	0.00	0.1	228.00	227.50	-0.1	5,065	0.00%
2020/06/24	0	0.00	1	230.00	228.00	-1	5,051	-0.02%
2020/06/23	1	229.50	4.1	227.39	228.00	-3.1	5,081	-0.06%
2020/06/22	2	224.00	11	229.73	224.00	-9	5,082	-0.18%
2020/06/19	1	223.97	25.1	223.45	222.00	-24.1	5,083	-0.47%
2020/06/18	2	215.00	2	215.00	215.50	0	5,053	0.00%
2020/06/17	3	212.67	0	0.00	214.00	3	5,120	0.06%
2020/06/16	1	215.00	1	214.50	215.00	0	5,293	0.00%
2020/06/15	14	211.68	1	213.50	211.00	13	5,451	0.24%
2020/06/12	1	212.00	2	212.00	213.50	-1	5,499	-0.02%
2020/06/11	1	217.50	3	216.50	213.50	-2	5,568	-0.04%
2020/06/10	1	215.00	0	0.00	214.00	1	5,609	0.02%
2020/06/09	0	0.00	2	216.75	217.00	-2	5,690	-0.04%
2020/06/05	5	214.90	9	215.78	215.00	-4	5,800	-0.07%
2020/06/04	0	0.00	14	215.14	216.00	-14	5,849	-0.24%
2020/06/02	1	211.50	0	0.00	210.50	1	5,861	0.02%
2020/06/01	0	0.00	1	213.00	208.50	-1	5,875	-0.02%
2020/05/29	0	0.00	1	209.00	205.00	-1	5,871	-0.02%
2020/05/28	0	0.00	1	208.00	208.00	-1	5,868	-0.02%
2020/05/27	1	209.00	0	0.00	207.00	1	5,929	0.02%
2020/05/26	0	0.00	18	206.61	208.00	-18	6,004	-0.30%
2020/05/25	1	196.50	2	201.75	202.50	-1	5,987	-0.02%
2020/05/22	8	198.88	3	198.67	198.50	5	5,999	0.08%
2020/05/21	4	203.50	8	202.50	203.50	-4	6,010	-0.07%
2020/05/20	6	198.17	2	197.75	198.00	4	6,092	0.07%
2020/05/19	0	0.00	1	198.50	197.00	-1	6,166	-0.02%
2020/05/18	10.3	196.99	3	199.00	195.00	7.3	6,124	0.12%
2020/05/15	0	0.00	2	204.50	204.00	-2	6,014	-0.03%
2020/05/14	8	205.25	2	203.50	203.50	6	6,020	0.10%
2020/05/13	4	208.75	6	207.75	210.00	-2	5,997	-0.03%
2020/05/12	4	205.13	2	203.75	204.00	2	5,938	0.03%
2020/05/11	2	205.50	3	205.00	204.00	-1	6,018	-0.02%
2020/05/08	3	205.33	5	204.40	203.50	-2	6,061	-0.03%
2020/05/07	8	205.19	6	205.08	200.00	2	6,066	0.03%
2020/05/06	5	194.60	14	195.57	195.50	-9	5,926	-0.15%
2020/05/05	4	189.25	5	189.60	189.00	-1	5,838	-0.02%
2020/05/04	1	187.50	7	182.79	187.00	-6	5,822	-0.10%
2020/04/30	4	185.00	16	185.63	186.50	-12	5,781	-0.21%
2020/04/29	7	183.43	23	183.46	183.50	-16	5,798	-0.28%
2020/04/28	11	175.09	1	179.50	179.50	10	5,749	0.17%
2020/04/27	6.1	177.46	0	0.00	178.00	6.1	5,808	0.11%
2020/04/24	12	176.21	0	0.00	176.00	12	5,740	0.21%
2020/04/23	2	178.50	3	180.00	178.50	-1	5,733	-0.02%
2020/04/22	6	175.75	9	176.22	177.00	-3	5,784	-0.05%
2020/04/21	6	180.83	2	182.25	179.00	4	5,812	0.07%
2020/04/20	1	182.50	0	0.00	183.00	1	5,867	0.02%
2020/04/17	1	187.00	2	186.00	185.00	-1	5,968	-0.02%
2020/04/16	0	0.00	1	184.00	183.00	-1	5,929	-0.02%
2020/04/15	6	185.00	0	0.00	186.00	6	6,016	0.10%
2020/04/14	2	184.00	5	185.00	185.50	-3	6,067	-0.05%
2020/04/13	15	181.13	3	182.00	181.00	12	6,147	0.20%
2020/04/10	0	0.00	1	185.50	185.00	-1	6,216	-0.02%
2020/04/09	2	186.50	4	187.38	187.00	-2	6,343	-0.03%
2020/04/08	3	185.67	5	189.00	184.50	-2	6,328	-0.03%
2020/04/07	5	186.60	1	191.50	184.00	4	6,281	0.06%
2020/04/06	1	181.50	0	0.00	185.00	1	6,250	0.02%
2020/04/01	4	173.38	0	0.00	175.00	4	6,286	0.06%
2020/03/31	5	173.90	4	175.38	172.00	1	6,274	0.02%
2020/03/30	0	0.00	1	173.00	173.50	-1	6,254	-0.02%
2020/03/27	2	173.50	4	174.13	172.00	-2	6,290	-0.03%
2020/03/26	0	0.00	1	170.50	171.00	-1	6,346	-0.02%
2020/03/25	2	166.25	5	169.00	169.00	-3	6,703	-0.04%
2020/03/24	2	161.75	25	162.86	161.50	-23	6,753	-0.34%
2020/03/23	1	154.00	3	154.67	153.50	-2	6,743	-0.03%
2020/03/20	14	148.64	2	157.00	152.00	12	6,702	0.18%
2020/03/19	12	156.88	3	153.17	152.00	9	6,562	0.14%
2020/03/18	2	169.00	1	172.50	168.50	1	6,536	0.02%
2020/03/17	0	0.00	4	175.13	170.00	-4	6,604	-0.06%
2020/03/16	6.3	173.84	0	0.00	171.50	6.3	6,603	0.09%
2020/03/13	7	173.86	13	173.38	178.50	-6	6,591	-0.09%
2020/03/12	3	185.17	1	185.00	185.50	2	6,549	0.03%
2020/03/11	0	0.00	1	197.00	193.00	-1	6,481	-0.02%
2020/03/10	4.1	193.65	7	196.93	194.00	-2.9	6,516	-0.04%
2020/03/09	17	195.71	1	197.00	195.00	16	6,498	0.25%
2020/03/06	2	204.00	3	204.67	203.50	-1	6,463	-0.02%
2020/03/05	11	205.05	0	0.00	204.50	11	6,532	0.17%
2020/03/04	0	0.00	1	203.00	203.50	-1	6,523	-0.02%
2020/03/03	5	203.00	6	203.50	201.50	-1	6,594	-0.02%
2020/03/02	4	197.13	6.1	194.07	197.50	-2.1	6,653	-0.03%
2020/02/27	5.2	199.38	1	202.00	195.50	4.2	6,706	0.06%
2020/02/26	0	0.00	1	204.50	203.50	-1	6,836	-0.01%
2020/02/25	0	0.00	3	203.67	203.50	-3	7,280	-0.04%
2020/02/24	10	204.00	0	0.00	203.50	10	7,318	0.14%
2020/02/21	14	203.96	2	204.25	205.00	12	7,373	0.16%
2020/02/20	9	209.11	8	210.06	208.50	1	7,271	0.01%
2020/02/19	0	0.00	1	212.00	213.00	-1	7,189	-0.01%
2020/02/18	1	215.00	0	0.00	212.00	1	7,246	0.01%
2020/02/17	10	216.50	0	0.00	216.50	10	7,247	0.14%
2020/02/14	0	0.00	0.1	220.50	219.50	-0.1	7,331	0.00%
2020/02/13	1	220.00	2	221.25	220.50	-1	7,327	-0.01%
2020/02/12	1	219.50	13	221.88	220.50	-12	7,329	-0.16%
2020/02/11	0	0.00	15	215.70	216.50	-15	7,286	-0.21%
2020/02/10	17	208.47	0	0.00	208.50	17	7,482	0.23%
2020/02/07	1	215.00	0	0.00	214.00	1	7,551	0.01%
2020/02/06	0	0.00	2	216.00	218.50	-2	7,667	-0.03%
2020/02/05	4	216.00	2	215.50	212.00	2	7,839	0.03%
2020/02/04	1	217.00	10	217.00	218.00	-9	7,924	-0.11%
2020/02/03	11	209.91	0	0.00	213.00	11	7,968	0.14%
2020/01/31	6	216.33	1	217.50	218.00	5	7,991	0.06%
2020/01/30	24	217.58	12	219.38	214.50	12	8,059	0.15%
2020/01/20	0	0.00	13	230.00	230.50	-13	8,056	-0.16%
2020/01/16	4	225.50	0	0.00	230.00	4	8,525	0.05%
2020/01/15	3	227.00	1	232.50	227.50	2	8,850	0.02%
2020/01/14	3	232.67	3	234.00	232.00	0	8,760	0.00%
2020/01/13	2	230.75	11	230.86	232.50	-9	8,660	-0.10%
2020/01/09	3	226.67	48.1	227.38	227.50	-45.1	8,592	-0.52%
2020/01/08	6	220.83	14.1	221.53	220.50	-8.1	8,506	-0.10%
2020/01/07	0	0.00	11	218.59	218.00	-11	8,421	-0.13%
2020/01/06	5.1	210.93	3	211.83	211.00	2.1	8,327	0.03%
2020/01/03	34	216.65	1	216.50	215.50	33	8,285	0.40%
2020/01/02	3	221.50	1	221.50	222.50	2	8,241	0.02%
2019/12/31	26	220.10	1	220.00	219.00	25	8,229	0.30%
2019/12/30	36	222.96	25	223.10	222.00	11	8,345	0.13%
2019/12/27	1	226.00	3	225.67	227.00	-2	8,418	-0.02%
2019/12/26	3	220.67	1	220.00	221.00	2	8,396	0.02%
2019/12/25	0	0.00	3	218.17	219.00	-3	8,478	-0.04%
2019/12/24	1	216.50	20	218.00	216.00	-19	8,542	-0.22%
2019/12/23	9	215.61	3	216.33	216.00	6	8,613	0.07%
2019/12/20	34	212.97	1	218.42	212.50	33	8,530	0.39%
2019/12/19	31	225.68	1	224.06	225.50	30	8,167	0.37%
2019/12/18	5.1	231.58	1	234.00	229.00	4.1	8,064	0.05%
2019/12/17	0	0.00	12	236.83	238.00	-12	8,016	-0.15%
2019/12/16	2	233.75	3	235.00	235.00	-1	8,094	-0.01%
2019/12/13	12	233.71	20	234.25	229.00	-8	8,081	-0.10%
2019/12/12	0	0.00	10	231.00	230.50	-10	7,986	-0.13%
2019/12/11	0	0.00	1	230.00	230.00	-1	7,925	-0.01%
2019/12/10	1	227.50	2	225.25	227.50	-1	7,895	-0.01%
2019/12/09	4	225.50	5	225.40	225.50	-1	7,918	-0.01%
2019/12/06	2	221.50	1	224.00	220.00	1	7,926	0.01%
2019/12/05	2	220.50	2	220.50	221.50	0	7,959	0.00%
2019/12/04	1	215.50	2	217.25	216.00	-1	8,053	-0.01%
2019/12/03	1	219.00	0	0.00	219.50	1	8,081	0.01%
2019/12/02	5.1	223.33	4	224.88	220.50	1.1	8,211	0.01%
2019/11/29	1	224.00	1	225.00	223.50	0	8,238	0.00%
2019/11/28	16	226.09	5	227.50	223.50	11	8,490	0.13%
2019/11/27	0	226.00	1	229.50	227.00	-1	8,658	-0.01%
2019/11/25	51	230.65	25	234.38	227.00	26	8,839	0.29%
2019/11/22	6	229.85	51	231.68	237.50	-45	8,732	-0.52%
2019/11/21	2	215.00	4	215.50	216.00	-2	8,336	-0.02%
2019/11/20	6	219.25	3	216.83	218.00	3	8,395	0.04%
2019/11/19	3	216.83	6	217.83	219.00	-3	8,436	-0.04%
2019/11/18	0	0.00	2	212.50	214.50	-2	8,469	-0.02%
2019/11/15	4	211.00	0.1	213.00	212.50	3.9	8,602	0.05%
2019/11/14	12	216.04	6	216.75	216.50	6	8,682	0.07%
2019/11/13	6	217.25	3	220.33	216.00	3	8,689	0.03%
2019/11/12	3	215.33	21	215.62	216.00	-18	8,610	-0.21%
2019/11/11	0	0.00	2	208.50	208.50	-2	8,608	-0.02%
2019/11/08	18	210.69	3	214.83	212.00	15	8,645	0.17%
2019/11/07	18.2	216.54	25	218.04	215.00	-6.8	8,609	-0.08%
2019/11/06	31	212.69	3	213.17	214.50	28	8,457	0.33%
2019/11/05	11	214.82	14	216.89	219.00	-3	8,509	-0.04%
2019/11/04	22	207.96	50	209.75	209.00	-28	8,435	-0.33%
2019/11/01	1	202.00	22	200.68	202.00	-21	8,321	-0.25%
2019/10/31	6	196.83	6	198.17	196.00	0	8,247	0.00%
2019/10/30	4	195.38	4	194.00	196.50	0	8,202	0.00%
2019/10/29	15	192.57	2	192.25	192.50	13	8,153	0.16%
2019/10/28	2	197.00	4	199.13	195.50	-2	8,093	-0.02%
2019/10/25	49	199.51	7	199.79	196.00	42	7,976	0.53%
2019/10/24	81	204.14	77.1	205.16	208.00	3.9	7,783	0.05%
2019/10/23	13	200.88	61	198.42	204.50	-48	7,616	-0.63%
2019/10/22	2	187.75	1	187.50	188.00	1	7,291	0.01%
2019/10/21	20	187.50	0	0.00	186.50	20	7,455	0.27%
2019/10/18	1	187.50	23	188.54	187.50	-22	7,610	-0.29%
2019/10/17	4	185.13	8	186.81	188.00	-4	7,773	-0.05%
2019/10/16	4	184.63	3	185.67	183.50	1	7,984	0.01%
2019/10/15	14	182.21	0	0.00	183.00	14	8,179	0.17%
2019/10/14	1	185.00	3	186.00	185.50	-2	8,392	-0.02%
2019/10/09	6	181.50	2	181.50	181.00	4	8,577	0.05%
2019/10/08	5	185.30	4	187.13	187.00	1	8,728	0.01%
2019/10/07	1	190.00	0	0.00	188.50	1	8,873	0.01%
2019/10/04	6	189.75	5	191.10	191.00	1	8,924	0.01%
2019/10/03	0	0.00	14	189.61	190.00	-14	8,853	-0.16%
2019/10/02	1	183.50	3	185.17	187.00	-2	8,806	-0.02%
2019/10/01	1	184.50	9	183.28	184.50	-8	8,797	-0.09%
2019/09/27	8	179.69	4	178.00	178.00	4	8,791	0.05%
2019/09/26	47	184.11	16	184.53	182.00	31	8,861	0.35%
2019/09/23	0.1	185.50	1	183.50	184.00	-0.9	9,050	-0.01%
2019/09/20	1	186.50	0	0.00	185.00	1	9,078	0.01%
2019/09/19	0	0.00	12	189.96	189.00	-12	9,051	-0.13%
2019/09/18	1	187.50	2	186.50	186.50	-1	8,947	-0.01%
2019/09/16	11	182.91	2.1	184.79	185.50	8.9	8,984	0.10%
2019/09/12	1	186.50	1	187.00	187.50	0	9,027	0.00%
2019/09/11	0	0.00	2	187.75	188.00	-2	9,165	-0.02%
2019/09/09	10	186.00	1	186.00	187.00	9	9,104	0.10%
2019/09/06	14	190.93	12	191.08	189.50	2	9,071	0.02%
2019/09/05	13	188.00	4	187.63	188.50	9	9,019	0.10%
2019/09/04	5	187.00	4.1	187.87	186.00	1	9,087	0.01%
2019/09/03	4	190.75	1	189.50	188.50	3	9,090	0.03%
2019/09/02	15	191.77	29	192.22	193.00	-14	9,158	-0.15%
2019/08/30	7	186.85	38	188.30	186.00	-31	9,151	-0.34%
2019/08/29	3	179.67	58	179.10	181.00	-55	8,927	-0.62%
2019/08/28	46	173.48	1	173.00	174.50	45	8,746	0.51%
2019/08/27	1	173.00	1	173.00	170.50	0	8,712	0.00%
2019/08/26	2	170.00	2	169.75	169.00	0	8,721	0.00%
2019/08/23	1	175.50	14	175.75	174.00	-13	8,719	-0.15%
2019/08/22	1	175.00	2	175.00	172.50	-1	8,672	-0.01%
2019/08/21	2	171.25	1	172.50	171.50	1	8,625	0.01%
2019/08/20	2	175.00	8	174.00	174.50	-6	8,606	-0.07%
2019/08/19	14	168.18	27	172.41	173.00	-13	8,560	-0.15%
2019/08/16	5	165.10	14	166.11	165.00	-9	8,546	-0.11%
2019/08/15	1	161.50	1	159.50	162.50	0	8,671	0.00%
2019/08/13	16.3	161.68	10	161.50	161.00	6.3	8,901	0.07%
2019/08/12	7	167.50	2	167.00	166.00	5	8,947	0.06%
2019/08/08	6	163.58	6	164.67	165.00	0	8,953	0.00%
2019/08/07	8	161.44	8	163.06	163.50	0	8,903	0.00%
2019/08/06	2	151.25	4	153.75	157.00	-2	8,777	-0.02%
2019/08/05	2	159.50	0	0.00	157.00	2	8,765	0.02%
2019/08/02	11	164.05	4	164.25	164.50	7	8,734	0.08%
2019/08/01	7	164.29	6	167.33	168.00	1	8,738	0.01%
2019/07/31	1.1	166.50	0	0.00	166.00	1.1	8,810	0.01%
2019/07/30	2	169.50	1	168.00	167.00	1	8,860	0.01%
2019/07/26	0	0.00	5	172.10	171.00	-5	8,882	-0.06%
2019/07/25	11	170.00	59	171.38	172.50	-48	8,846	-0.54%
2019/07/24	0	0.00	1	172.50	171.50	-1	8,753	-0.01%
2019/07/23	25	173.80	2	173.50	174.00	23	8,664	0.27%
2019/07/22	3	171.33	6	172.00	174.50	-3	8,548	-0.04%
2019/07/19	5	168.60	13	169.46	172.00	-8	8,467	-0.09%
2019/07/18	21	164.19	8	164.94	163.00	13	8,291	0.16%
2019/07/17	22	171.70	0	0.00	171.00	22	8,060	0.27%
2019/07/16	9	180.67	1	184.00	178.00	8	7,826	0.10%
2019/07/15	4	176.88	16	177.13	180.00	-12	7,624	-0.16%
2019/07/12	19	175.11	11	175.09	173.50	8	7,482	0.11%
2019/07/11	46	179.29	27	182.89	183.00	19	7,361	0.26%
2019/07/10	13	174.46	11	175.73	175.00	2	7,157	0.03%
2019/07/09	6	172.92	3	173.00	172.00	3	7,129	0.04%
2019/07/08	4	173.75	1	174.00	172.50	3	7,125	0.04%
2019/07/05	13	175.08	10	175.40	176.00	3	7,098	0.04%
2019/07/04	15	174.03	8	176.94	175.50	7	7,094	0.10%
2019/07/03	51	179.74	1	178.50	175.50	50	7,060	0.71%
2019/07/02	5	185.20	2	186.50	185.00	3	6,959	0.04%
2019/07/01	6	190.00	12	190.00	190.00	-6	6,733	-0.09%
2019/06/28	2	171.25	3	172.33	173.00	-1	6,638	-0.02%
2019/06/27	11	169.95	14	171.50	169.50	-3	6,595	-0.05%
2019/06/26	7	167.36	3	167.67	167.00	4	6,590	0.06%
2019/06/25	12	168.58	6	169.25	168.00	6	6,567	0.09%
2019/06/24	0	0.00	1	172.00	171.00	-1	6,532	-0.02%
2019/06/21	0	0.00	2	171.00	170.50	-2	6,497	-0.03%
2019/06/20	1	170.00	0	0.00	170.00	1	6,423	0.02%
2019/06/19	2	171.50	8	170.44	171.00	-6	6,341	-0.09%
2019/06/18	3	163.00	2	163.75	161.00	1	6,157	0.02%
2019/06/14	6	164.00	2	163.50	164.00	4	6,163	0.06%
2019/06/12	3	160.00	10	164.15	165.50	-7	6,208	-0.11%
2019/06/11	7	159.29	11	159.86	160.50	-4	6,097	-0.07%
2019/06/10	40	156.30	38	157.67	159.50	2	5,964	0.03%
2019/06/06	25	152.24	10	152.00	149.50	15	5,840	0.26%
2019/06/05	2	164.50	0	0.00	166.00	2	5,626	0.04%
2019/06/04	1	163.00	3	167.83	162.00	-2	5,611	-0.04%
2019/06/03	4	163.25	8	164.63	164.00	-4	5,555	-0.07%
2019/05/31	1	162.50	1	168.00	167.50	0	5,547	0.00%
2019/05/30	0	0.00	1	166.00	163.00	-1	5,429	-0.02%
2019/05/29	0	0.00	1	160.00	164.00	-1	5,374	-0.02%
2019/05/28	1	163.00	1	164.00	162.00	0	5,328	0.00%
2019/05/27	4	164.50	3	164.67	163.50	1	5,268	0.02%
2019/05/24	6	165.75	2	165.00	165.00	4	5,269	0.08%
2019/05/23	2	166.25	1	167.50	167.00	1	5,178	0.02%
2019/05/22	2	178.75	5	179.20	178.00	-3	5,078	-0.06%
2019/05/21	6	174.25	0	0.00	173.50	6	4,960	0.12%
2019/05/20	3	181.83	0	0.00	180.00	3	4,779	0.06%
2019/05/17	7	192.71	6	197.50	187.50	1	4,750	0.02%
2019/05/16	8	198.00	7	196.50	195.00	1	4,829	0.02%
2019/05/15	25	202.58	25	202.30	200.50	0	4,841	0.00%
2019/05/14	4	202.50	4	197.00	202.50	0	4,814	0.00%
2019/05/13	4	207.50	4	200.00	200.00	0	4,775	0.00%
2019/05/10	4	217.13	3	211.50	211.00	1	4,720	0.02%
2019/05/09	24	218.10	21	221.57	217.50	3	4,664	0.06%
2019/05/08	3	216.00	3	221.50	217.00	0	4,657	0.00%
2019/05/07	0	0.00	2	213.09	221.50	-2	4,571	-0.04%
2019/05/06	3	201.33	1	201.50	203.50	2	4,498	0.04%
2019/05/03	2	202.00	7	204.29	207.00	-5	4,588	-0.11%
2019/04/26	16	200.72	21	206.52	199.00	-5	4,671	-0.11%
2019/04/25	0	203.50	21	204.62	204.50	-21	4,648	-0.45%
2019/04/24	0	0.00	2	199.50	198.00	-2	4,608	-0.04%
2019/04/23	13	195.00	0	0.00	195.50	13	4,598	0.28%
2019/04/18	1	198.50	1	199.00	198.50	0	4,523	0.00%
2019/04/17	2	198.00	3	198.33	195.50	-1	4,502	-0.02%
2019/04/15	12	195.00	0	0.00	196.00	12	4,456	0.27%
2019/04/12	6	196.17	0	0.00	201.00	6	4,424	0.14%
2019/04/11	0	0.00	2	200.75	200.00	-2	4,447	-0.04%
2019/04/10	0	0.00	1	196.00	197.50	-1	4,415	-0.02%
2019/04/09	1	194.50	0	0.00	196.50	1	4,354	0.02%
2019/04/08	4	195.25	1	199.86	193.00	3	4,330	0.07%
2019/04/02	0	0.00	2	202.00	200.50	-2	4,247	-0.05%
2019/04/01	1	197.00	0	0.00	196.00	1	4,218	0.02%
2019/03/29	0	197.00	2	196.00	198.00	-2	4,173	-0.05%
2019/03/26	2	190.25	0	0.00	191.00	2	4,153	0.05%
2019/03/25	0	0.00	1	190.00	190.00	-1	4,125	-0.02%
2019/03/22	0	0.00	1	191.00	191.00	-1	4,112	-0.02%
2019/03/21	0	0.00	2	189.50	190.50	-2	4,078	-0.05%
2019/03/20	1	188.00	2	190.00	186.00	-1	4,077	-0.02%
2019/03/19	3	187.00	0	0.00	187.00	3	4,038	0.07%
2019/03/18	0	0.00	9.1	183.80	188.50	-9.1	3,989	-0.23%
2019/03/15	5	180.00	4	179.13	179.00	1	3,934	0.03%
2019/03/13	0	0.00	5	175.50	176.50	-5	3,830	-0.13%
2019/03/12	4	175.25	0	0.00	174.00	4	3,846	0.10%
2019/03/11	1	177.50	6	176.50	178.50	-5	3,934	-0.13%
2019/03/08	0	0.00	1	175.00	173.00	-1	3,996	-0.03%
2019/03/07	2	172.00	2	176.50	172.50	0	4,047	0.00%
2019/03/06	30	174.25	4	174.38	176.00	26	4,063	0.64%
2019/02/27	3	170.67	0	0.00	171.00	3	4,010	0.07%
2019/02/26	1	171.00	0	0.00	173.50	1	3,974	0.03%
2019/02/22	2	172.00	0	0.00	173.00	2	3,950	0.05%
2019/02/21	0	0.00	0	176.00	176.00	0	3,917	0.00%
2019/02/20	0	0.00	1	177.50	175.00	-1	3,891	-0.03%
2019/02/19	6	177.33	2	176.00	174.50	4	3,907	0.10%
2019/02/18	7	178.57	5	179.90	174.50	2	3,894	0.05%
2019/02/15	3	171.00	9	173.56	174.50	-6	3,804	-0.16%
2019/02/14	3	161.50	0	0.00	163.50	3	3,618	0.08%
2019/02/12	0	0.00	1	160.50	161.00	-1	3,566	-0.03%
2019/02/11	1	158.00	1	158.00	159.50	0	3,605	0.00%
2019/01/29	0	0.00	4	156.13	157.00	-4	3,716	-0.11%
2019/01/25	1	153.00	12	154.38	154.50	-11	3,735	-0.29%
2019/01/24	13	148.50	1	151.00	150.00	12	3,755	0.32%
2019/01/22	1	154.00	0	0.00	155.00	1	3,730	0.03%
2019/01/21	1	156.00	0	0.00	155.50	1	3,802	0.03%
2019/01/18	1.1	152.73	1	150.00	150.50	0.1	3,791	0.00%
2019/01/15	0	0.00	6	147.92	148.00	-6	3,818	-0.16%
2019/01/09	0	145.50	3	146.00	146.00	-3	4,044	-0.07%
2019/01/08	177	141.06	178	141.63	142.00	-1	4,006	-0.02%	大買/大賣/
2019/01/07	0	0.00	21	139.31	140.00	-21	3,988	-0.53%
2019/01/03	24	133.94	2	134.75	134.00	22	4,067	0.54%
2018/12/27	0	0.00	3	142.83	142.00	-3	4,145	-0.07%
2018/12/26	0	0.00	9	138.50	138.00	-9	4,154	-0.22%
2018/12/25	1	136.50	0	0.00	136.50	1	4,170	0.02%
2018/12/21	8	139.63	1	139.00	139.00	7	4,286	0.16%
2018/12/20	0	0.00	1.1	142.81	142.00	-1.1	4,272	-0.03%
2018/12/18	1	137.00	2	137.25	137.50	-1	4,277	-0.02%
2018/12/17	1	139.50	1	140.00	137.50	0	4,359	0.00%
2018/12/14	0	137.00	0	0.00	138.00	0	4,387	0.00%
2018/12/11	1	137.50	0	0.00	137.00	1	4,426	0.02%
2018/12/10	1	138.00	10	140.00	138.00	-9	4,426	-0.20%
2018/12/07	0	0.00	1	137.50	137.50	-1	4,454	-0.02%
2018/12/06	11	134.95	0	135.50	135.00	11	4,582	0.24%
2018/12/05	1	138.50	1	141.50	142.00	0	4,578	0.00%
2018/12/04	2	144.25	16	148.44	140.50	-14	4,575	-0.31%
2018/12/03	0	142.00	29	138.67	143.00	-29	4,547	-0.64%
2018/11/30	0	0.00	4	130.13	130.00	-4	4,588	-0.09%
2018/11/29	8	127.94	2	132.50	127.00	6	4,537	0.13%
2018/11/28	0	0.00	15	130.30	131.50	-15	4,467	-0.34%
2018/11/27	1	126.00	1	127.00	128.00	0	4,500	0.00%
2018/11/26	0	0.00	2	128.50	127.50	-2	4,500	-0.04%
2018/11/23	0	0.00	3	126.00	126.00	-3	4,547	-0.07%
2018/11/22	5	125.20	4	126.50	125.00	1	4,600	0.02%
2018/11/21	7	124.79	2	126.25	127.00	5	4,624	0.11%
2018/11/20	9	126.17	0	0.00	126.00	9	4,569	0.20%
2018/11/19	4	127.38	4	129.00	129.00	0	4,603	0.00%
2018/11/16	6	125.58	3	127.50	129.00	3	4,602	0.07%
2018/11/13	1	127.50	0	0.00	130.00	1	4,618	0.02%
2018/11/12	6	129.92	3	130.00	130.00	3	4,625	0.06%
2018/11/09	1	128.00	0	0.00	133.50	1	4,673	0.02%
2018/11/08	11	132.82	3	134.50	130.00	8	4,681	0.17%
2018/11/07	1	134.00	6	135.00	133.00	-5	4,699	-0.11%
2018/11/06	14	132.07	1	131.50	133.00	13	4,703	0.28%
2018/11/05	3	138.50	4	137.00	138.50	-1	4,703	-0.02%
2018/11/02	6	138.50	11	137.41	138.50	-5	4,763	-0.10%
2018/11/01	8	137.19	5	138.50	138.00	3	4,898	0.06%
2018/10/31	6	136.33	5	135.50	136.50	1	4,860	0.02%
2018/10/30	0	135.50	36	131.85	135.00	-36	4,816	-0.75%
2018/10/29	23	126.07	0	0.00	126.50	23	4,747	0.48%
2018/10/26	2	134.50	0	0.00	133.00	2	4,656	0.04%
2018/10/25	5	133.00	5	133.00	133.00	0	4,619	0.00%
2018/10/24	6	136.75	6	135.58	137.50	0	4,550	0.00%
2018/10/23	0	0.00	1	134.50	135.00	-1	4,494	-0.02%
2018/10/22	3	137.17	0	0.00	139.50	3	4,501	0.07%
2018/10/19	1	137.00	7.1	134.87	139.50	-6.1	4,467	-0.14%
2018/10/18	2	139.75	8	136.13	134.50	-6	4,342	-0.14%
2018/10/17	0	0.00	2	133.00	132.00	-2	4,261	-0.05%
2018/10/16	1	126.50	1	127.00	127.00	0	4,233	0.00%
2018/10/15	7	129.00	7	125.00	129.00	0	4,219	0.00%
2018/10/12	0	0.00	7	128.00	127.00	-7	4,211	-0.17%
2018/10/11	15	124.17	0	0.00	123.50	15	4,213	0.36%
2018/10/09	2	134.50	10	136.00	137.00	-8	4,134	-0.19%
2018/10/08	20	133.50	11	138.27	133.00	9	4,119	0.22%
2018/10/05	1	141.00	0	0.00	143.00	1	4,043	0.02%
2018/10/04	1	145.50	1	146.00	146.00	0	4,007	0.00%
2018/10/02	24	144.63	6	147.25	144.00	18	3,976	0.45%
2018/10/01	9	147.50	0	0.00	147.50	9	3,960	0.23%
2018/09/28	1	147.50	0	0.00	151.00	1	3,948	0.03%
2018/09/27	1	147.00	1	148.00	148.00	0	3,901	0.00%
2018/09/26	2	146.50	0	0.00	146.00	2	3,892	0.05%
2018/09/25	5	147.40	1	148.00	147.00	4	3,883	0.10%
2018/09/21	1	153.00	22	152.89	153.50	-21	3,834	-0.55%
2018/09/20	2	147.50	2	150.00	147.50	0	3,765	0.00%
2018/09/19	31	148.95	30	149.50	149.00	1	3,766	0.03%
2018/09/17	6	147.58	3	149.00	147.50	3	3,712	0.08%
2018/09/14	0	158.50	0	0.00	150.00	0	3,720	0.00%
2018/09/13	2	148.50	5	150.00	150.00	-3	3,719	-0.08%
2018/09/12	27	147.31	26	149.92	146.00	1	3,674	0.03%
2018/09/11	0	157.50	3	157.00	158.50	-3	3,555	-0.08%
2018/09/10	7	153.07	5	156.00	156.50	2	3,569	0.06%
2018/09/07	22	155.11	24	159.35	154.50	-2	3,671	-0.05%
2018/09/06	0	0.00	25	153.32	153.50	-25	3,662	-0.68%
2018/09/05	5	147.40	2	149.00	147.00	3	3,513	0.09%
2018/09/04	10	145.50	0	0.00	145.00	10	3,489	0.29%
2018/09/03	13	147.81	0	0.00	147.00	13	3,492	0.37%
2018/08/30	4	149.00	4	150.75	151.50	0	3,506	0.00%
2018/08/29	14	151.61	0	0.00	153.50	14	3,488	0.40%
2018/08/28	1	152.00	21	154.05	155.00	-20	3,447	-0.58%
2018/08/27	2	147.50	3	149.67	151.00	-1	3,404	-0.03%
2018/08/24	14	147.96	0	0.00	147.00	14	3,415	0.41%
2018/08/23	1	149.50	0	0.00	152.00	1	3,429	0.03%
2018/08/21	1	152.00	1	154.00	152.00	0	3,396	0.00%
2018/08/17	0	0.00	3	150.83	149.50	-3	3,309	-0.09%
2018/08/16	9	148.56	8	148.25	149.00	1	3,296	0.03%
2018/08/15	25	151.34	2	150.50	150.00	23	3,262	0.70%
2018/08/14	12	157.38	11	154.82	155.00	1	3,210	0.03%
2018/08/13	1	156.00	2	155.25	155.00	-1	3,127	-0.03%
2018/08/10	12	154.71	28	157.16	159.00	-16	3,063	-0.52%
2018/08/09	10	154.00	12.5	154.34	154.50	-2.5	2,963	-0.08%
2018/08/08	3	151.00	6	150.75	152.00	-3	2,865	-0.10%
2018/08/07	2	141.50	0	0.00	142.00	2	2,678	0.07%
2018/08/06	1	146.50	0	0.00	145.00	1	2,662	0.04%
2018/08/01	0	0.00	1	143.50	143.50	-1	2,812	-0.04%
2018/07/31	0	0.00	5	146.50	148.00	-5	2,811	-0.18%
2018/07/27	1	146.50	3	147.50	146.50	-2	2,834	-0.07%
2018/07/26	5	144.00	2	144.50	144.50	3	2,811	0.11%
2018/07/25	1	143.50	1	143.50	143.00	0	2,796	0.00%
2018/07/23	0	0.00	2	143.75	143.00	-2	2,802	-0.07%
2018/07/19	2	144.50	2	145.00	144.50	0	2,787	0.00%
2018/07/18	2	143.50	8	143.13	144.00	-6	2,776	-0.22%
2018/07/17	1	139.00	0	0.00	138.50	1	2,735	0.04%
2018/07/16	0	0.00	3	136.33	136.50	-3	2,725	-0.11%
2018/07/13	1	133.50	1	133.00	134.00	0	2,764	0.00%
2018/07/12	2	131.50	4	133.63	135.00	-2	2,762	-0.07%
2018/07/11	5	135.20	1	138.50	138.50	4	2,745	0.15%
2018/07/04	0	0.00	1	139.00	138.50	-1	2,722	-0.04%
2018/07/02	1	135.50	1	136.50	135.50	0	2,752	0.00%
2018/06/28	4	133.75	3	133.67	133.00	1	2,705	0.04%
2018/06/27	4	137.25	1	137.00	136.50	3	2,679	0.11%
2018/06/25	0	0.00	1	138.50	137.50	-1	2,742	-0.04%
2018/06/22	3	137.67	2	137.00	136.50	1	2,729	0.04%
2018/06/21	2	141.75	1	142.00	142.00	1	2,710	0.04%
2018/06/20	2	139.50	6	139.92	140.50	-4	2,727	-0.15%
2018/06/19	2	137.75	2	142.00	141.50	0	2,798	0.00%
2018/06/15	2	142.75	2	145.25	146.00	0	2,775	0.00%
2018/06/14	11	149.18	4	153.00	145.00	7	2,643	0.26%
2018/06/13	1	143.50	1	145.50	146.00	0	2,519	0.00%
2018/06/12	1	143.50	5	144.50	143.50	-4	2,577	-0.16%
2018/06/11	9	145.72	0	0.00	145.00	9	2,586	0.35%
2018/06/08	1	145.00	0	0.00	145.50	1	2,640	0.04%
2018/06/07	10	146.75	10	146.50	147.00	0	2,671	0.00%
2018/06/06	6	139.83	7	141.50	142.00	-1	2,587	-0.04%
2018/06/05	0	0.00	1	139.50	139.00	-1	2,547	-0.04%
2018/06/01	2	134.50	3	136.50	137.00	-1	2,647	-0.04%
2018/05/31	2	134.25	0	0.00	135.50	2	2,658	0.08%
2018/05/30	1	135.50	0	0.00	135.50	1	2,628	0.04%
2018/05/25	137	138.00	138	138.22	137.00	-1	2,707	-0.04%	大買/大賣/
2018/05/24	1	134.00	0	0.00	136.00	1	2,736	0.04%
2018/05/22	0	0.00	1	137.00	136.00	-1	2,864	-0.03%
2018/05/21	0	0.00	2	136.50	136.50	-2	2,905	-0.07%
2018/05/14	2	136.50	0	0.00	137.00	2	3,256	0.06%
2018/05/11	0	0.00	4	136.38	136.50	-4	3,421	-0.12%
2018/05/09	2	133.00	4	131.38	133.50	-2	3,715	-0.05%
2018/05/07	1	122.50	0	0.00	121.50	1	3,762	0.03%
2018/05/04	0	0.00	1	124.00	125.00	-1	3,779	-0.03%
2018/05/02	0	0.00	1	125.00	124.50	-1	3,842	-0.03%
2018/04/30	1	124.00	0	0.00	125.00	1	3,885	0.03%
2018/04/23	1	127.00	0	0.00	126.00	1	4,232	0.02%
2018/04/20	0	0.00	0	127.00	127.00	0	4,450	0.00%
2018/04/19	1	127.00	1.2	127.60	128.00	-0.2	4,526	-0.01%
2018/04/17	1	125.50	0	0.00	126.00	1	4,454	0.02%
2018/04/16	3	127.67	0	0.00	126.00	3	4,443	0.07%
2018/04/13	0	0.00	1	128.50	129.00	-1	4,424	-0.02%
2018/04/03	0	129.50	0	0.00	128.50	0	4,376	0.00%
2018/03/29	2	131.75	1	133.50	132.00	1	4,350	0.02%
2018/03/27	1	135.50	0	0.00	135.50	1	4,255	0.02%
2018/03/23	0	0.00	1	134.00	133.00	-1	4,234	-0.02%
2018/03/22	1	135.00	4	136.00	136.50	-3	4,206	-0.07%
2018/03/20	4	136.38	2	135.50	135.50	2	4,060	0.05%
2018/03/16	1	139.00	1	140.50	139.50	0	4,042	0.00%
2018/03/15	0	0.00	1	137.00	138.00	-1	3,958	-0.03%
2018/03/14	20	137.75	20	138.25	138.50	0	3,920	0.00%
2018/03/13	16	134.31	20	135.13	135.00	-4	3,844	-0.10%
2018/03/12	0	131.00	0	0.00	131.50	0	3,796	0.00%
2018/03/08	3	131.17	1	131.50	130.00	2	3,808	0.05%
2018/03/07	0	0.00	1	129.00	129.00	-1	3,724	-0.03%
2018/03/06	1	129.50	1	129.50	129.50	0	3,725	0.00%
2018/03/05	0	0.00	1	129.50	128.00	-1	3,738	-0.03%
2018/03/01	1	125.50	10	129.00	128.00	-9	3,608	-0.25%
2018/02/27	0	0.00	2	127.50	126.50	-2	3,574	-0.06%
2018/02/26	1	128.50	0	0.00	129.00	1	3,518	0.03%
2018/02/23	0	0.00	1	127.50	127.50	-1	3,511	-0.03%
2018/02/22	1	125.50	1	126.00	126.00	0	3,499	0.00%
2018/02/21	0	0.00	2	125.25	125.50	-2	3,441	-0.06%
2018/02/09	2	117.00	4	119.13	121.00	-2	3,385	-0.06%
2018/02/07	6	122.25	5	122.40	121.50	1	3,289	0.03%
2018/02/06	19	121.82	5	123.40	124.50	14	3,121	0.45%
2018/02/05	8	129.31	32	131.55	131.00	-24	2,986	-0.80%
2018/02/02	27	127.59	30	128.45	130.50	-3	2,839	-0.11%
2018/02/01	1	122.50	0	0.00	122.50	1	2,601	0.04%
2018/01/31	1	121.50	1	124.50	122.50	0	2,555	0.00%
2018/01/30	1	122.50	0	129.00	122.00	1	2,420	0.04%
2018/01/29	1	123.50	4	124.50	124.00	-3	2,375	-0.13%
2018/01/26	4	125.00	16	123.31	125.50	-12	2,320	-0.52%
2018/01/25	10	124.00	7	122.64	123.00	3	2,243	0.13%
2018/01/23	2	122.75	2	124.50	125.00	0	2,172	0.00%
2018/01/22	2	124.00	1	124.50	125.00	1	2,134	0.05%
2018/01/19	7	126.14	3	125.17	123.50	4	2,076	0.19%
2018/01/18	1	127.50	7	128.50	128.00	-6	1,964	-0.31%
2018/01/17	5.2	126.57	2	127.25	126.50	3.2	1,851	0.17%
2018/01/16	30.1	128.53	27	129.00	126.00	3.1	1,780	0.17%
2018/01/15	5	121.20	4	119.75	120.50	1	1,547	0.06%
2018/01/11	20	115.50	20	116.50	116.00	0	1,439	0.00%
2018/01/10	1	115.00	0	0.00	115.50	1	1,450	0.07%
2018/01/09	2	116.00	0	0.00	115.50	2	1,450	0.14%
2018/01/08	0	0.00	1	118.50	116.00	-1	1,453	-0.07%
2018/01/05	0	0.00	3	117.67	117.50	-3	1,443	-0.21%
2018/01/04	0	0.00	1	116.50	116.50	-1	1,419	-0.07%
2018/01/03	0	0.00	1	116.00	115.50	-1	1,429	-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

凱基-中港券商分點個股進出
凱基-中港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

凱基-中港 券商分點個股進出 凱基-中港 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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析