聯詠 (3034)-凱基-長庚券商分點個股進出

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
614
漲跌
▲8
漲幅
+1.32%
成交量
5,339張
產業
上市半導體類股
1916人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/05/21	0	0.00	2	608.98	606.00	-2	5,609	-0.04%
2024/05/20	0.5	603.40	1	609.00	612.00	-0.5	5,647	-0.01%
2024/05/17	1	594.00	2	598.50	603.00	-1	5,852	-0.02%
2024/05/16	1	588.00	2	584.00	591.00	-1	6,010	-0.02%
2024/05/15	4.1	582.71	1	582.00	579.00	3.1	6,020	0.05%
2024/05/14	0	581.78	0	0.00	583.00	0	6,056	0.00%
2024/05/13	0.1	582.12	0	0.00	587.00	0.1	6,074	0.00%
2024/05/10	1.2	589.33	0	0.00	588.00	1.2	6,008	0.02%
2024/05/09	4.2	592.67	1	595.00	592.00	3.2	5,943	0.05%
2024/05/08	3.1	601.30	3	604.34	605.00	0.1	5,888	0.00%
2024/05/07	1	643.00	1	639.93	640.00	0	5,759	0.00%
2024/05/06	0	0.00	0.1	638.27	635.00	-0.1	5,729	0.00%
2024/05/03	0	0.00	2	631.50	634.00	-2	5,730	-0.03%
2024/05/02	0.1	618.00	2	608.00	616.00	-1.9	5,686	-0.03%
2024/04/29	0	0.00	5	620.00	625.00	-5	5,641	-0.09%
2024/04/25	0	597.00	0	0.00	597.00	0	5,590	0.00%
2024/04/24	0	0.00	1	595.00	601.00	-1	5,585	-0.02%
2024/04/23	1	577.00	0	0.00	583.00	1	5,663	0.02%
2024/04/22	1	579.85	0	588.00	574.00	1	5,682	0.02%
2024/04/19	2.1	589.91	0.1	603.00	588.00	2.1	5,753	0.04%
2024/04/17	0.2	610.50	0.4	609.91	621.00	-0.2	5,682	0.00%
2024/04/16	0	607.00	1.3	606.27	602.00	-1.3	5,653	-0.02%
2024/04/15	2	621.50	0	620.00	618.00	2	5,615	0.04%
2024/04/12	1.1	624.00	2.3	625.03	630.00	-1.2	5,612	-0.02%
2024/04/11	0	0.00	0	609.67	615.00	0	5,546	0.00%
2024/04/10	1	601.00	2.1	610.23	606.00	-1.1	5,528	-0.02%
2024/04/09	0.5	593.00	0	0.00	596.00	0.5	5,510	0.01%
2024/04/03	0	0.00	2	593.50	596.00	-2	5,469	-0.04%
2024/04/02	1	594.00	0	0.00	594.00	1	5,465	0.02%
2024/04/01	3	592.00	0	0.00	589.00	3	5,470	0.05%
2024/03/29	0.1	599.00	2.3	609.04	604.00	-2.3	5,439	-0.04%
2024/03/27	0	586.00	0	0.00	591.00	0	5,350	0.00%
2024/03/26	0	579.00	0.2	584.00	583.00	-0.2	5,435	0.00%
2024/03/25	1	591.00	0	0.00	589.00	1	5,432	0.02%
2024/03/22	1	589.00	1	594.00	594.00	0	5,462	0.00%
2024/03/21	0	597.00	0	0.00	596.00	0	5,462	0.00%
2024/03/20	3	605.67	10.1	605.93	595.00	-7.1	5,459	-0.13%
2024/03/19	2.2	596.28	0.1	601.00	596.00	2.1	5,427	0.04%
2024/03/18	0.1	599.00	1.4	602.77	605.00	-1.3	5,375	-0.02%
2024/03/15	1.1	575.12	0	0.00	570.00	1.1	5,260	0.02%
2024/03/14	0.1	571.85	1.2	578.61	576.00	-1.1	5,232	-0.02%
2024/03/13	1	582.00	0	0.00	584.00	1	5,167	0.02%
2024/03/12	3.1	588.02	0	594.00	594.00	3	5,090	0.06%
2024/03/11	1	584.00	0	584.00	582.00	1	5,075	0.02%
2024/03/08	3.2	615.45	3.4	604.41	592.00	-0.2	5,034	0.00%
2024/03/07	1	595.00	0	0.00	598.00	1	4,848	0.02%
2024/03/06	1.1	585.99	1	593.94	594.00	0	4,762	0.00%
2024/03/04	0.3	593.60	2	592.50	592.00	-1.8	4,737	-0.04%
2024/03/01	0	605.00	2	606.50	599.00	-2	4,684	-0.04%
2024/02/29	0	605.00	0.1	602.13	601.00	-0.1	4,678	0.00%
2024/02/27	3	599.67	2.8	601.16	605.00	0.2	4,587	0.00%
2024/02/26	1	584.00	0	0.00	584.00	1	4,417	0.02%
2024/02/23	0	0.00	0.1	592.00	580.00	-0.1	4,406	0.00%
2024/02/22	1.3	578.08	0.3	582.33	584.00	1	4,351	0.02%
2024/02/21	0.1	569.15	0	0.00	569.00	0.1	4,296	0.00%
2024/02/20	3.1	599.04	6.8	593.08	587.00	-3.7	4,234	-0.09%
2024/02/19	2	530.00	11.4	526.99	550.00	-9.4	4,004	-0.24%
2024/02/16	0.1	511.00	1.1	509.58	514.00	-1.1	3,854	-0.03%
2024/02/15	2.2	498.57	1	505.00	506.00	1.2	3,843	0.03%
2024/02/05	4.2	499.11	0	0.00	506.00	4.2	3,779	0.11%
2024/02/02	0.1	515.00	0	0.00	515.00	0.1	3,707	0.00%
2024/02/01	0	0.00	2	515.00	515.00	-2	3,753	-0.05%
2024/01/31	5.1	508.02	0	0.00	511.00	5.1	3,915	0.13%
2024/01/26	0	518.00	0	0.00	520.00	0	4,039	0.00%
2024/01/23	0.1	521.86	0	0.00	523.00	0.1	4,352	0.00%
2024/01/19	1.1	512.95	0.2	514.00	515.00	0.9	4,453	0.02%
2024/01/18	0	0.00	1.4	511.92	513.00	-1.4	4,453	-0.03%
2024/01/17	1	510.00	0	0.00	511.00	1	4,449	0.02%
2024/01/16	0.1	533.00	0	0.00	533.00	0.1	4,326	0.00%
2024/01/15	0.1	529.91	9.8	532.55	534.00	-9.6	4,300	-0.22%
2024/01/10	0	0.00	0.1	499.83	502.00	-0.1	4,206	0.00%
2024/01/08	1	501.00	1	500.00	500.00	0	4,202	0.00%
2024/01/05	0.1	490.03	0	0.00	490.00	0.1	4,174	0.00%
2024/01/04	2	496.97	1	493.50	495.00	1	4,149	0.02%
2024/01/03	1	500.00	0	0.00	499.50	1	4,169	0.02%
2023/12/29	1	517.00	0.1	512.00	517.00	0.9	4,184	0.02%
2023/12/27	0	0.00	0	512.00	511.00	0	4,209	0.00%
2023/12/21	3	496.67	1	492.50	494.50	2	4,277	0.05%
2023/12/20	0.5	513.00	0	0.00	514.00	0.5	4,182	0.01%
2023/12/19	1.1	511.18	0.1	518.00	510.00	1.1	4,139	0.03%
2023/12/18	0	0.00	0	520.00	519.00	0	4,103	0.00%
2023/12/15	2	515.00	0.1	516.93	515.00	1.9	4,107	0.05%
2023/12/14	1	514.00	0	0.00	516.00	1	4,117	0.02%
2023/12/13	0	513.50	0	0.00	517.00	0	4,121	0.00%
2023/12/12	1	513.96	0	0.00	514.00	1	4,211	0.02%
2023/12/11	0	507.00	1	511.00	510.00	-1	4,255	-0.02%
2023/12/07	1	509.00	0	0.00	509.00	1	4,317	0.02%
2023/12/05	0	0.00	1	505.98	503.00	-1	4,352	-0.02%
2023/12/04	0	0.00	1	510.00	514.00	-1	4,355	-0.02%
2023/12/01	0	0.00	2	515.00	510.00	-2	4,355	-0.05%
2023/11/30	0	508.00	1.1	508.10	511.00	-1	4,405	-0.02%
2023/11/29	0	0.00	0.2	511.05	512.00	-0.2	4,390	0.00%
2023/11/28	0	0.00	0	502.00	502.00	0	4,341	0.00%
2023/11/27	0	508.50	1.5	510.95	503.00	-1.5	4,321	-0.03%
2023/11/23	1	499.01	1.2	496.16	496.00	-0.2	4,216	0.00%
2023/11/22	0	0.00	0.1	495.50	499.00	-0.1	4,209	0.00%
2023/11/21	2	494.76	1.2	492.76	492.50	0.9	4,203	0.02%
2023/11/20	1	491.50	0	0.00	491.50	1	4,188	0.02%
2023/11/17	0	0.00	1.2	493.54	495.00	-1.2	4,146	-0.03%
2023/11/16	1	481.50	1.1	481.00	485.00	-0.1	4,126	0.00%
2023/11/15	1	493.50	0	0.00	491.50	1	4,129	0.02%
2023/11/14	0	0.00	0.3	488.36	489.00	-0.3	4,123	-0.01%
2023/11/13	0	0.00	0	487.50	487.50	0	4,126	0.00%
2023/11/10	2.1	480.00	2	481.50	481.50	0.1	4,149	0.00%
2023/11/09	8	483.00	8	483.00	483.00	0	4,136	0.00%
2023/11/08	1.1	472.06	1.1	480.00	477.50	0	4,101	0.00%
2023/11/07	1	499.00	2	502.00	499.00	-1	3,946	-0.03%
2023/11/06	2	490.25	1.5	491.32	496.00	0.5	3,928	0.01%
2023/11/03	1	479.00	1	482.00	478.00	0	3,984	0.00%
2023/11/02	1	476.50	3.2	478.57	485.00	-2.2	3,998	-0.06%
2023/11/01	2	463.25	6.4	467.58	470.00	-4.4	3,903	-0.11%
2023/10/31	0	0.00	1	454.50	454.50	-1	3,765	-0.03%
2023/10/30	1	452.50	3.3	450.68	452.00	-2.3	3,723	-0.06%
2023/10/27	0	0.00	0	430.00	432.00	0	3,656	0.00%
2023/10/26	0	0.00	1	429.50	429.50	-1	3,737	-0.03%
2023/10/25	0	0.00	0.1	436.27	435.50	-0.1	3,729	0.00%
2023/10/23	0	431.15	0.1	442.00	430.50	-0.1	3,741	0.00%
2023/10/18	0	0.00	0.2	433.00	436.00	-0.2	3,727	-0.01%
2023/10/16	0.1	431.00	0	0.00	431.50	0.1	3,725	0.00%
2023/10/13	0	0.00	3	436.50	436.50	-3	3,751	-0.08%
2023/10/12	0	432.50	0	432.50	432.00	0	3,779	0.00%
2023/10/11	1.1	433.77	1	435.52	437.00	0.1	3,800	0.00%
2023/10/06	2	433.50	0	0.00	431.50	2	3,805	0.05%
2023/10/05	0	0.00	0.2	440.00	440.50	-0.2	3,818	0.00%
2023/10/04	1	429.49	0	0.00	431.50	1	3,940	0.03%
2023/09/28	1	423.01	1	423.00	423.00	0	4,132	0.00%
2023/09/26	1.1	433.76	0.5	431.07	427.00	0.6	4,171	0.01%
2023/09/25	1	436.50	1	444.00	440.00	0	4,230	0.00%
2023/09/22	2.5	433.60	2	436.75	437.50	0.5	4,408	0.01%
2023/09/21	1	432.50	0.3	429.00	433.00	0.7	4,432	0.02%
2023/09/20	1.2	434.09	0	440.50	431.50	1.1	4,435	0.03%
2023/09/19	2.1	443.95	3	442.00	445.50	-0.9	4,420	-0.02%
2023/09/18	1	453.87	1	447.50	447.50	0	4,366	0.00%
2023/09/15	0	454.00	4.5	458.48	464.00	-4.5	4,354	-0.10%
2023/09/14	1.2	448.02	2.2	445.76	449.50	-1.1	4,251	-0.02%
2023/09/13	0.2	437.00	2.2	438.05	438.50	-2	4,220	-0.05%
2023/09/12	0	0.00	0	430.00	434.00	0	4,251	0.00%
2023/09/11	1	431.00	0.1	429.50	428.50	0.9	4,290	0.02%
2023/09/08	1	421.50	3.2	425.23	427.50	-2.2	4,306	-0.05%
2023/09/07	0	0.00	1.1	428.91	427.00	-1.1	4,318	-0.03%
2023/09/06	1	426.00	2.2	424.93	425.00	-1.2	4,323	-0.03%
2023/09/05	2	416.03	7.1	418.11	422.00	-5	4,359	-0.12%
2023/09/04	0	0.00	0.1	410.50	410.50	-0.1	4,345	0.00%
2023/09/01	0	402.50	0	0.00	403.00	0	4,384	0.00%
2023/08/31	1.1	402.95	0	0.00	399.50	1.1	4,409	0.02%
2023/08/30	0	397.00	0	0.00	397.00	0	4,432	0.00%
2023/08/29	0	0.00	1	395.50	395.50	-1	4,477	-0.02%
2023/08/28	1	393.00	0	0.00	393.50	1	4,499	0.02%
2023/08/24	0	0.00	2	389.75	390.00	-2	4,589	-0.04%
2023/08/21	2.1	381.77	0	0.00	381.50	2.1	4,705	0.04%
2023/08/18	0	387.50	0	0.00	386.00	0	4,698	0.00%
2023/08/17	1	388.50	1	389.00	388.50	0	4,666	0.00%
2023/08/16	0.1	389.00	0	0.00	389.50	0.1	4,668	0.00%
2023/08/15	0	392.25	0	0.00	390.00	0	4,641	0.00%
2023/08/14	1.3	389.68	0	0.00	390.50	1.3	4,662	0.03%
2023/08/11	0	0.00	1	397.00	395.00	-1	4,734	-0.02%
2023/08/10	1.3	395.12	0	0.00	393.50	1.3	4,734	0.03%
2023/08/09	9.6	398.55	3	402.67	397.00	6.6	4,776	0.14%
2023/08/08	2.1	417.14	1	417.50	417.50	1.1	4,665	0.02%
2023/08/07	0	0.00	0.2	428.00	427.50	-0.2	4,666	0.00%
2023/08/02	0	431.00	0	0.00	432.00	0	4,873	0.00%
2023/08/01	2.1	434.46	0.2	436.00	437.00	1.9	4,858	0.04%
2023/07/31	1.1	437.55	2	426.49	424.00	-0.9	4,766	-0.02%
2023/07/28	0	0.00	1	416.50	416.50	-1	4,695	-0.02%
2023/07/27	0	0.00	1	415.00	415.00	-1	4,685	-0.02%
2023/07/25	0	0.00	1	412.00	408.00	-1	4,725	-0.02%
2023/07/21	1	403.50	0	0.00	408.00	1	4,817	0.02%
2023/07/20	0	0.00	1.1	409.52	409.50	-1.1	4,892	-0.02%
2023/07/19	0	0.00	0	410.00	404.50	0	4,897	0.00%
2023/07/18	0.5	411.44	2.1	411.95	410.00	-1.6	4,879	-0.03%
2023/07/17	1	406.50	0	0.00	406.00	1	4,856	0.02%
2023/07/14	0	409.00	3.1	410.03	409.00	-3	4,847	-0.06%
2023/07/13	2	399.25	0.7	400.57	399.00	1.3	4,821	0.03%
2023/07/12	2.2	392.73	0	0.00	394.50	2.2	4,776	0.05%
2023/07/11	8.3	398.29	4	400.00	397.00	4.3	4,752	0.09%
2023/07/10	0.1	433.99	0.3	433.90	430.50	-0.1	4,636	0.00%
2023/07/07	0.3	430.67	0	0.00	435.50	0.3	4,596	0.01%
2023/07/06	2	434.25	0	0.00	435.50	2	4,631	0.04%
2023/07/05	1.4	441.50	1	438.50	438.50	0.4	4,588	0.01%
2023/07/04	1.1	432.10	2	436.75	440.50	-1	4,554	-0.02%
2023/07/03	0	0.00	1	419.50	425.00	-1	4,576	-0.02%
2023/06/30	7.1	429.84	0	428.25	426.50	7.1	4,613	0.15%
2023/06/29	1	460.00	3	460.67	456.00	-2	4,464	-0.04%
2023/06/28	0	456.50	2	458.00	459.00	-2	4,539	-0.04%
2023/06/27	1	455.50	0	0.00	452.00	1	4,546	0.02%
2023/06/26	1.1	445.59	1	452.00	450.00	0.1	4,538	0.00%
2023/06/21	2	446.00	0	0.00	450.00	2	4,571	0.04%
2023/06/20	1	453.00	1	456.00	449.00	0	4,565	0.00%
2023/06/16	0	458.00	1	460.50	458.00	-1	4,555	-0.02%
2023/06/15	2.1	449.27	1	451.00	450.00	1.1	4,510	0.02%
2023/06/14	1	461.50	5.1	461.00	460.50	-4.1	4,536	-0.09%
2023/06/13	0	464.00	0.1	461.00	466.50	0	4,576	0.00%
2023/06/12	0	457.00	0.1	460.25	455.00	-0.1	4,620	0.00%
2023/06/09	0	0.00	3.4	463.16	463.00	-3.4	4,615	-0.07%
2023/06/07	0	450.00	0.4	452.75	456.00	-0.4	4,617	-0.01%
2023/06/06	0	0.00	0.1	442.00	444.50	-0.1	4,589	0.00%
2023/06/05	6	441.50	9	441.56	438.00	-3	4,618	-0.06%
2023/06/02	0.1	429.50	2.1	430.48	431.00	-2.1	4,652	-0.04%
2023/06/01	0	0.00	0	423.50	424.00	0	4,710	0.00%
2023/05/31	0	0.00	1	426.00	425.50	-1	4,726	-0.02%
2023/05/29	0	0.00	0	421.50	423.50	0	4,777	0.00%
2023/05/26	2.1	417.55	0	418.00	416.50	2.1	4,888	0.04%
2023/05/25	1.1	417.38	2	415.00	414.00	-1	4,933	-0.02%
2023/05/23	2.1	407.14	2	409.25	409.00	0.1	5,055	0.00%
2023/05/22	1.3	406.55	0	0.00	408.00	1.3	5,111	0.03%
2023/05/19	0.1	407.50	1	410.00	407.00	-0.9	5,133	-0.02%
2023/05/18	0	407.50	0	0.00	407.50	0	5,180	0.00%
2023/05/17	1.1	403.27	1	401.50	400.50	0.1	5,247	0.00%
2023/05/16	1	407.50	1	406.00	406.00	0	5,300	0.00%
2023/05/15	3.4	398.06	0	0.00	400.50	3.4	5,331	0.06%
2023/05/12	0.3	412.13	0	0.00	411.00	0.3	5,327	0.00%
2023/05/11	1.5	418.99	0	0.00	415.50	1.5	5,384	0.03%
2023/05/10	0.6	431.25	3.9	432.42	424.00	-3.3	5,638	-0.06%
2023/05/09	2.1	417.79	1	419.50	417.00	1.1	5,570	0.02%
2023/05/08	1.1	431.00	1	430.00	429.00	0.1	5,560	0.00%
2023/05/04	0.1	424.50	1	422.50	423.00	-1	5,719	-0.02%
2023/05/02	1.1	428.32	0	427.50	425.50	1.1	5,948	0.02%
2023/04/26	3.1	408.36	2	400.00	412.00	1.1	5,961	0.02%
2023/04/25	1	410.52	0	0.00	409.00	1	5,953	0.02%
2023/04/21	1.1	440.01	0.3	436.00	436.00	0.9	5,995	0.01%
2023/04/20	0	446.00	0	447.00	445.00	0	6,097	0.00%
2023/04/18	1	454.99	1	451.50	451.00	0	6,330	0.00%
2023/04/17	0	0.00	0.1	456.00	458.00	-0.1	6,416	0.00%
2023/04/14	1	452.50	1	457.00	459.00	0	6,532	0.00%
2023/04/12	1	460.00	0	457.50	455.50	1	6,683	0.01%
2023/04/11	3	458.50	4.1	460.86	463.50	-1.1	6,689	-0.02%
2023/04/10	1	446.00	7.1	448.07	447.50	-6.1	6,669	-0.09%
2023/04/07	0.4	440.00	2.1	440.24	439.00	-1.8	6,821	-0.03%
2023/04/06	2	439.25	2	439.19	435.50	0	6,817	0.00%
2023/03/31	1	426.50	5	430.10	431.50	-4	6,737	-0.06%
2023/03/29	6.1	419.25	3	414.00	414.00	3.1	6,812	0.05%
2023/03/28	3	427.50	2	425.50	425.50	1	6,860	0.01%
2023/03/27	1	432.00	0	432.50	430.50	1	7,005	0.01%
2023/03/24	1	435.96	3.6	435.14	436.50	-2.6	7,142	-0.04%
2023/03/22	2	431.25	2.1	430.54	430.50	-0.1	7,172	0.00%
2023/03/21	2	429.50	1	429.00	429.00	1	7,141	0.01%
2023/03/20	2	431.50	1	430.00	430.00	1	7,158	0.01%
2023/03/17	1	424.00	4.2	428.46	434.50	-3.2	7,157	-0.05%
2023/03/16	0	0.00	0	415.67	417.50	0	7,136	0.00%
2023/03/15	2	420.00	0	432.00	418.00	2	7,188	0.03%
2023/03/14	2	423.50	3	421.33	420.00	-1	7,204	-0.01%
2023/03/13	3.2	419.88	2	421.00	428.00	1.2	7,234	0.02%
2023/03/10	6	424.50	4	424.88	424.00	2	7,206	0.03%
2023/03/09	1	430.50	2.4	429.66	428.00	-1.4	7,205	-0.02%
2023/03/08	3	426.17	2	425.51	429.50	1	7,242	0.01%
2023/03/07	2.1	421.26	5.1	430.19	430.50	-3	7,206	-0.04%
2023/03/06	1	420.50	4.5	422.49	422.00	-3.5	7,140	-0.05%
2023/03/03	2	412.00	1.3	410.38	410.50	0.7	7,077	0.01%
2023/03/02	1	410.00	3.1	409.81	409.50	-2.1	7,084	-0.03%
2023/03/01	3.1	412.59	7	410.78	415.50	-4	7,055	-0.06%
2023/02/24	3	411.00	2	414.21	407.50	1	7,012	0.01%
2023/02/23	1	415.47	0	414.00	409.00	1	6,914	0.01%
2023/02/22	4.7	411.43	3.1	409.03	409.00	1.6	6,947	0.02%
2023/02/21	3	417.67	8.3	419.67	425.00	-5.3	6,990	-0.08%
2023/02/20	1	409.50	3	409.16	407.50	-2	6,970	-0.03%
2023/02/17	6	404.42	5.3	404.85	404.50	0.7	6,958	0.01%
2023/02/16	1	402.00	1	401.50	402.00	0	6,993	0.00%
2023/02/15	3.1	401.25	3	398.00	398.00	0.1	7,132	0.00%
2023/02/14	0	0.00	0	394.50	398.50	0	7,327	0.00%
2023/02/13	2	384.00	1.1	380.59	380.50	0.9	7,330	0.01%
2023/02/10	0	0.00	1	381.00	383.50	-1	7,378	-0.01%
2023/02/09	4	388.88	3	384.17	381.50	1	7,337	0.01%
2023/02/08	9	384.11	19.6	383.85	390.00	-10.6	7,240	-0.15%
2023/02/07	2	364.25	5	364.90	364.00	-3	6,950	-0.04%
2023/02/06	2	360.50	2	356.75	356.00	0	6,844	0.00%
2023/02/03	2.3	361.35	3	362.33	363.00	-0.7	6,795	-0.01%
2023/02/02	2	359.25	11.3	358.67	361.00	-9.3	6,735	-0.14%
2023/01/31	1	360.97	1	355.03	355.00	0	6,599	0.00%
2023/01/30	1	354.50	0.2	352.50	351.00	0.8	6,480	0.01%
2023/01/17	0	0.00	0.1	345.00	348.00	-0.1	6,437	0.00%
2023/01/13	0	343.50	1.2	345.71	346.00	-1.1	6,440	-0.02%
2023/01/12	4	346.63	9.5	344.63	344.50	-5.5	6,422	-0.09%
2023/01/11	8	349.69	6.2	348.50	350.50	1.8	6,390	0.03%
2023/01/10	3.5	348.14	4	348.25	347.00	-0.6	6,418	-0.01%
2023/01/09	6.1	352.90	6.1	347.73	348.50	-0.1	6,361	0.00%
2023/01/06	3	344.67	3.2	351.06	352.00	-0.2	6,281	0.00%
2023/01/05	1.5	339.00	1.3	339.18	339.00	0.2	6,188	0.00%
2023/01/04	0	0.00	2.1	336.65	335.50	-2.1	6,155	-0.03%
2023/01/03	0	0.00	1.7	330.44	334.50	-1.7	6,088	-0.03%
2022/12/30	1	318.50	0	0.00	315.50	1	5,950	0.02%
2022/12/29	0	0.00	0.1	313.80	317.50	-0.1	5,941	0.00%
2022/12/28	0.1	312.75	0	0.00	309.00	0.1	5,965	0.00%
2022/12/27	3	318.33	4.2	320.79	319.00	-1.2	5,944	-0.02%
2022/12/26	0	0.00	2	303.00	306.50	-2	5,770	-0.03%
2022/12/23	0	0.00	1	300.00	301.50	-1	5,794	-0.02%
2022/12/22	0	304.00	1.1	304.43	302.00	-1	5,818	-0.02%
2022/12/21	5	299.10	3	299.83	298.00	2	5,778	0.03%
2022/12/20	0.1	300.00	1	306.00	300.00	-1	5,698	-0.02%
2022/12/19	1	309.00	12	310.33	309.00	-11	5,612	-0.20%
2022/12/16	1	309.50	4	311.25	314.50	-3	5,454	-0.06%
2022/12/15	1.1	305.50	3	308.17	308.50	-1.9	5,383	-0.04%
2022/12/14	1.2	305.41	4	305.88	307.00	-2.8	5,387	-0.05%
2022/12/09	2	299.50	0	0.00	299.00	2	5,433	0.04%
2022/12/08	2	297.00	2	298.00	297.50	0	5,426	0.00%
2022/12/07	2.3	301.27	1	304.00	305.00	1.3	5,379	0.02%
2022/12/06	1.3	294.23	6	295.17	298.50	-4.7	5,272	-0.09%
2022/12/05	3	297.83	1	301.50	300.50	2	5,206	0.04%
2022/12/02	1	294.00	1	299.00	299.00	0	5,202	0.00%
2022/12/01	3	299.33	1	297.00	297.00	2	5,232	0.04%
2022/11/29	0	0.00	1	289.50	293.00	-1	5,184	-0.02%
2022/11/28	0	0.00	1	293.00	291.50	-1	5,198	-0.02%
2022/11/25	3	298.16	3	295.17	294.50	0	5,230	0.00%
2022/11/24	2	299.75	2	301.50	302.00	0	5,231	0.00%
2022/11/23	1	294.00	1	291.00	291.00	0	5,198	0.00%
2022/11/22	1	291.00	1	295.00	295.00	0	5,191	0.00%
2022/11/21	1	298.50	1	302.00	298.00	0	5,174	0.00%
2022/11/18	5	304.91	5	307.50	301.50	0	5,173	0.00%
2022/11/17	4	307.50	8.1	306.66	307.00	-4.1	5,084	-0.08%
2022/11/16	3	303.84	5.1	306.30	307.00	-2	4,961	-0.04%
2022/11/15	2	297.50	1	300.94	301.00	1	4,887	0.02%
2022/11/14	13	297.42	4	297.00	298.00	9	4,889	0.18%
2022/11/11	11	304.82	0.2	302.67	298.00	10.9	4,831	0.22%
2022/11/10	9	287.94	7.1	289.58	290.00	1.9	4,679	0.04%
2022/11/09	2	280.00	4.2	280.03	285.00	-2.2	4,429	-0.05%
2022/11/08	1	259.11	0	266.50	259.50	1	4,338	0.02%
2022/11/07	0	0.00	1	249.00	255.50	-1	4,291	-0.02%
2022/11/04	1	244.00	1	246.50	247.50	0	4,337	0.00%
2022/11/03	1	240.00	1	244.00	245.00	0	4,413	0.00%
2022/11/02	2	243.50	3	242.67	246.00	-1	4,451	-0.02%
2022/11/01	2	244.50	5	245.00	243.50	-3	4,585	-0.07%
2022/10/28	0	0.00	0.1	239.00	237.00	-0.1	4,686	0.00%
2022/10/25	0	0.00	2	237.00	235.50	-2	4,815	-0.04%
2022/10/24	1	247.51	0	0.00	246.00	1	4,810	0.02%
2022/10/21	0.1	248.00	1	244.00	246.00	-1	4,818	-0.02%
2022/10/20	1.1	242.52	0	0.00	245.50	1.1	4,827	0.02%
2022/10/19	1	244.50	1	245.50	244.00	0	4,821	0.00%
2022/10/18	1	251.50	1	242.50	243.00	0	4,795	0.00%
2022/10/17	1	242.00	2	243.25	249.00	-1	4,785	-0.02%
2022/10/13	1	237.50	2	237.50	233.00	-1	4,841	-0.02%
2022/10/12	0	0.00	0.1	237.00	237.00	-0.1	4,832	0.00%
2022/10/11	0.1	235.00	2.1	237.29	236.50	-2.1	4,808	-0.04%
2022/10/06	2	238.75	9	239.06	240.50	-7	4,901	-0.14%
2022/10/05	2	236.25	0	0.00	238.50	2	4,951	0.04%
2022/10/04	2	227.50	2.2	229.09	228.00	-0.2	5,121	0.00%
2022/09/30	0	0.00	2.1	211.55	219.00	-2.1	5,390	-0.04%
2022/09/28	1.1	215.52	2	217.25	214.50	-0.9	5,558	-0.02%
2022/09/26	1.1	224.37	2	227.00	222.50	-0.9	5,645	-0.02%
2022/09/23	0	237.00	0	0.00	235.50	0	5,709	0.00%
2022/09/22	1	242.99	3	237.33	239.50	-2	5,766	-0.03%
2022/09/19	1.1	252.27	0	0.00	249.50	1.1	5,779	0.02%
2022/09/16	1.1	257.90	1	258.50	253.00	0.1	5,791	0.00%
2022/09/15	2	260.75	1	262.50	260.50	1	5,838	0.02%
2022/09/14	0	257.26	0	0.00	258.00	0	5,980	0.00%
2022/09/13	0	0.00	1	263.50	263.00	-1	6,033	-0.02%
2022/09/12	1	265.00	0	0.00	266.50	1	6,114	0.02%
2022/09/08	0.1	250.00	0	0.00	259.00	0.1	6,200	0.00%
2022/09/07	1	249.50	2	245.50	254.50	-1	6,170	-0.02%
2022/09/06	2.1	253.62	1	252.50	251.50	1.1	6,147	0.02%
2022/09/05	1	251.02	0	0.00	252.50	1	6,168	0.02%
2022/08/30	2	258.50	1	261.00	258.50	1	6,127	0.02%
2022/08/29	1	258.00	8.1	256.98	259.00	-7.1	6,137	-0.12%
2022/08/26	2	267.25	0	0.00	265.00	2	6,134	0.03%
2022/08/25	4	268.13	13	268.19	269.50	-9	6,149	-0.15%
2022/08/24	1	260.00	0	0.00	260.00	1	6,180	0.02%
2022/08/23	3	262.17	5	263.00	261.00	-2	6,222	-0.03%
2022/08/22	6	269.75	1	269.50	266.00	5	6,246	0.08%
2022/08/19	5	272.00	1	270.00	270.00	4	6,270	0.06%
2022/08/18	1	263.97	1	268.00	267.00	0	6,240	0.00%
2022/08/17	0.1	263.50	1	266.00	265.00	-1	6,240	-0.02%
2022/08/16	1	262.00	0	0.00	262.00	1	6,220	0.02%
2022/08/15	1	266.99	2	267.00	267.50	-1	6,238	-0.02%
2022/08/12	0	262.00	5.2	260.88	261.50	-5.2	6,210	-0.08%
2022/08/11	0	0.00	3	256.17	257.50	-3	6,208	-0.05%
2022/08/10	6	248.08	3	249.00	245.50	3	6,155	0.05%
2022/08/09	0	0.00	1	259.50	260.00	-1	6,106	-0.02%
2022/08/08	3	256.00	8	249.50	256.50	-5	6,109	-0.08%
2022/08/05	1.1	248.59	0	0.00	247.50	1.1	6,006	0.02%
2022/08/04	3.1	248.16	0	0.00	247.00	3.1	6,022	0.05%
2022/08/03	0	0.00	2	248.00	249.50	-2	5,979	-0.03%
2022/08/02	1.1	250.32	4.2	250.88	250.50	-3.1	6,017	-0.05%
2022/08/01	1.1	262.86	2	261.75	262.00	-0.9	5,974	-0.02%
2022/07/29	6	264.00	1	261.50	265.00	5	5,970	0.08%
2022/07/28	0	0.00	1	261.50	262.50	-1	5,991	-0.02%
2022/07/27	1	261.48	0	0.00	264.50	1	6,037	0.02%
2022/07/26	0	0.00	0.1	258.05	261.50	-0.1	6,058	0.00%
2022/07/25	1	262.00	2	261.76	262.00	-1	6,210	-0.02%
2022/07/21	10	261.00	0	0.00	269.50	10	6,304	0.16%
2022/07/20	0	0.00	2.7	258.63	258.00	-2.7	6,263	-0.04%
2022/07/19	4	250.00	4	246.63	250.50	0	6,205	0.00%
2022/07/18	1	249.00	3	248.67	249.00	-2	6,242	-0.03%
2022/07/15	7	246.21	7	238.14	245.00	0	6,238	0.00%
2022/07/14	7	239.86	4	232.25	241.00	3	6,162	0.05%
2022/07/13	17	242.62	16	240.53	238.50	1	6,096	0.02%
2022/07/12	2	239.75	2	241.00	234.50	0	6,001	0.00%
2022/07/11	3.2	299.38	6	299.17	300.50	-2.8	5,766	-0.05%
2022/07/08	1	296.00	3.1	296.21	300.00	-2.1	5,643	-0.04%
2022/07/07	0.1	279.32	1	278.00	279.50	-0.9	5,501	-0.02%
2022/07/06	1.2	287.08	2	285.25	278.00	-0.8	5,462	-0.02%
2022/07/05	2.1	291.79	3	293.00	292.00	-0.9	5,366	-0.02%
2022/07/04	2	293.25	2	294.00	296.00	0	5,317	0.00%
2022/07/01	3.2	291.11	4	295.00	288.50	-0.8	5,270	-0.02%
2022/06/30	3.2	303.19	2	302.50	302.00	1.2	5,205	0.02%
2022/06/29	4.2	311.30	7	305.57	310.00	-2.8	5,131	-0.05%
2022/06/28	1	320.87	0	0.00	315.00	1	5,056	0.02%
2022/06/27	0	0.00	1	328.00	330.00	-1	5,012	-0.02%
2022/06/23	0.5	325.00	0.3	325.00	326.00	0.2	4,994	0.00%
2022/06/22	2.1	323.91	2	323.50	321.00	0.1	4,929	0.00%
2022/06/21	5	341.69	0	0.00	346.00	5	4,848	0.10%
2022/06/20	1	339.60	8	343.00	341.50	-7	4,829	-0.14%
2022/06/17	1.1	352.20	1	352.00	352.00	0.1	4,866	0.00%
2022/06/16	1	366.19	1	380.00	366.50	0	4,825	0.00%
2022/06/15	3	377.00	0	0.00	372.50	3	4,891	0.06%
2022/06/14	0	373.00	0	0.00	379.00	0	4,930	0.00%
2022/06/13	1.1	379.64	0	0.00	379.50	1.1	4,946	0.02%
2022/06/10	2.1	393.02	0	0.00	393.00	2.1	4,942	0.04%
2022/06/09	1	401.00	0	0.00	398.50	1	4,943	0.02%
2022/06/08	5	403.50	1	406.00	405.00	4	4,933	0.08%
2022/06/07	3.1	401.71	0	0.00	401.00	3.1	4,958	0.06%
2022/06/06	0.1	406.50	6	403.67	406.50	-5.9	4,962	-0.12%
2022/06/02	8	402.50	0	0.00	401.00	8	5,010	0.16%
2022/06/01	1	410.50	4	412.50	410.00	-3	5,027	-0.06%
2022/05/31	1	405.50	2	403.00	406.00	-1	4,975	-0.02%
2022/05/30	1.1	404.82	1	403.00	404.00	0.1	4,964	0.00%
2022/05/27	0	0.00	8	398.56	400.00	-8	4,966	-0.16%
2022/05/26	0	388.75	1	387.00	387.50	-1	5,021	-0.02%
2022/05/25	1	387.50	0	0.00	389.00	1	5,073	0.02%
2022/05/24	3	385.83	0	0.00	384.50	3	5,140	0.06%
2022/05/23	6.1	394.08	1	391.50	393.00	5.1	5,219	0.10%
2022/05/20	0	0.00	2	403.50	401.50	-2	5,215	-0.04%
2022/05/19	4	396.63	5	393.20	402.50	-1	5,238	-0.02%
2022/05/18	3	396.00	2	398.00	395.00	1	5,270	0.02%
2022/05/17	1.8	394.90	0	0.00	394.50	1.8	5,313	0.03%
2022/05/16	0	394.50	0	0.00	391.50	0	5,359	0.00%
2022/05/12	0	0.00	10	389.00	388.50	-10	5,461	-0.18%
2022/05/11	2	390.00	1	391.50	391.50	1	5,472	0.02%
2022/05/10	10	373.50	1	392.00	390.50	9	5,522	0.16%
2022/05/09	1.1	379.12	0	0.00	378.00	1.1	5,541	0.02%
2022/05/06	0.1	392.50	0	0.00	391.00	0.1	5,566	0.00%
2022/05/05	2.2	398.55	8	399.00	401.00	-5.8	5,606	-0.10%
2022/05/04	9.2	396.87	2	397.02	395.00	7.2	5,582	0.13%
2022/05/03	3	401.83	2.1	400.57	403.50	0.9	5,564	0.02%
2022/04/29	6.5	409.03	9	410.39	398.50	-2.5	5,587	-0.04%
2022/04/28	6	379.47	1	380.00	382.50	5	5,432	0.09%
2022/04/27	0	353.50	1	360.00	363.50	-1	5,363	-0.02%
2022/04/26	2	378.75	2.5	374.90	376.00	-0.5	5,269	-0.01%
2022/04/25	0.3	375.85	0	0.00	374.50	0.3	5,290	0.00%
2022/04/22	3	387.84	1	390.00	387.00	2	5,259	0.04%
2022/04/21	0	0.00	0.1	400.00	401.50	-0.1	5,238	0.00%
2022/04/20	0.1	404.50	0	0.00	405.50	0.1	5,244	0.00%
2022/04/15	3	402.17	0	0.00	400.00	3	5,317	0.06%
2022/04/14	1	414.00	1	409.50	414.00	0	5,371	0.00%
2022/04/13	3.1	402.39	3	406.00	410.00	0.1	5,405	0.00%
2022/04/11	0	396.00	2	396.02	390.50	-2	5,427	-0.04%
2022/04/08	1.1	403.89	1	401.50	403.00	0.1	5,410	0.00%
2022/04/07	3.5	401.52	111	404.44	400.00	-107.5	5,404	-1.99%	大賣/鉅額交易
2022/04/06	2.1	415.07	0	0.00	415.00	2.1	5,325	0.04%
2022/04/01	0	425.00	0	0.00	427.50	0	5,285	0.00%
2022/03/31	1	430.00	1	429.50	426.50	0	5,291	0.00%
2022/03/30	1	424.50	0	0.00	424.50	1	5,314	0.02%
2022/03/29	2.5	420.58	3	420.33	420.50	-0.5	5,349	-0.01%
2022/03/28	1	421.50	3	421.83	425.00	-2	5,374	-0.04%
2022/03/25	1	441.50	2	438.00	435.50	-1	5,413	-0.02%
2022/03/24	3	435.33	2	432.75	434.50	1	5,471	0.02%
2022/03/23	1.1	439.93	4	444.38	445.00	-3	5,489	-0.05%
2022/03/22	6.1	438.52	5	436.20	434.50	1.1	5,583	0.02%
2022/03/21	6.3	451.33	1	451.00	450.50	5.3	5,504	0.10%
2022/03/18	2	461.50	0	0.00	456.50	2	5,507	0.04%
2022/03/17	4	462.00	4	466.25	467.00	0	5,512	0.00%
2022/03/16	0.1	450.00	0	0.00	452.50	0.1	5,483	0.00%
2022/03/15	5.3	453.60	0	452.50	451.50	5.3	5,502	0.10%
2022/03/14	1	470.00	0	0.00	463.00	1	5,586	0.02%
2022/03/11	1	463.00	1.1	470.83	466.50	-0.1	5,694	0.00%
2022/03/10	0	0.00	24	464.81	468.00	-24	5,762	-0.42%
2022/03/09	26.2	454.20	0	0.00	452.50	26.2	5,797	0.45%
2022/03/08	1.1	450.36	3	451.67	452.50	-1.9	5,879	-0.03%
2022/03/07	1.1	456.82	7	453.29	456.50	-5.9	5,922	-0.10%
2022/03/04	1	475.00	8	477.13	474.00	-7	5,955	-0.12%
2022/03/03	0.2	484.00	2	481.50	480.00	-1.8	6,025	-0.03%
2022/03/02	1	479.00	1	473.50	477.00	0	6,075	0.00%
2022/03/01	0.1	481.00	12	473.38	481.00	-11.9	6,089	-0.20%
2022/02/25	2	460.00	1.1	457.62	456.50	1	6,011	0.02%
2022/02/24	4	457.63	3.2	460.13	456.00	0.8	6,011	0.01%
2022/02/23	1.2	463.92	3	463.17	463.50	-1.8	5,972	-0.03%
2022/02/22	3.1	450.18	1.1	448.68	452.00	2	5,980	0.03%
2022/02/21	2	452.25	0	0.00	453.50	2	6,063	0.03%
2022/02/18	1.3	443.30	1	445.00	446.50	0.3	6,256	0.01%
2022/02/17	13	451.81	0	0.00	450.50	13	6,281	0.21%
2022/02/16	5.1	456.37	0	0.00	456.00	5.1	6,399	0.08%
2022/02/15	37.2	457.01	0	0.00	453.00	37.2	6,411	0.58%
2022/02/14	5.2	453.66	1	454.00	454.50	4.2	6,404	0.07%
2022/02/11	0	0.00	0	467.00	468.00	0	6,335	0.00%
2022/02/10	4.1	466.39	0	0.00	467.00	4.1	6,390	0.06%
2022/02/09	1	459.00	0	0.00	462.00	1	6,558	0.02%
2022/02/08	0.2	458.00	0	0.00	453.00	0.2	6,812	0.00%
2022/02/07	4.2	465.35	3	460.00	456.50	1.2	6,762	0.02%
2022/01/26	2.1	473.48	6	471.58	471.00	-3.9	6,701	-0.06%
2022/01/25	2.2	480.37	39	478.71	473.00	-36.9	6,713	-0.55%
2022/01/24	2.1	484.54	3	486.17	490.50	-0.9	6,707	-0.01%
2022/01/21	0	496.00	1.1	495.09	494.50	-1.1	6,702	-0.02%
2022/01/20	0	0.00	10	501.00	503.00	-10	6,757	-0.15%
2022/01/19	1	501.12	0.1	507.00	506.00	0.9	6,751	0.01%
2022/01/18	12	508.33	0	0.00	510.00	12	6,770	0.18%
2022/01/17	1	500.00	0	0.00	501.00	1	6,745	0.01%
2022/01/14	0.2	488.41	2	489.25	494.50	-1.8	6,769	-0.03%
2022/01/13	2.6	500.72	2	497.25	498.00	0.6	6,819	0.01%
2022/01/12	1	503.00	1	507.99	508.00	0	6,826	0.00%
2022/01/11	0.2	511.58	0	0.00	508.00	0.2	6,833	0.00%
2022/01/10	2.2	506.22	0	0.00	510.00	2.2	6,836	0.03%
2022/01/07	43	519.79	3.1	508.35	507.00	39.9	6,881	0.58%
2022/01/06	13	511.38	0	514.67	517.00	13	6,871	0.19%
2022/01/05	0	0.00	12.4	522.79	520.00	-12.4	6,855	-0.18%
2022/01/04	2	537.50	0	0.00	532.00	2	6,861	0.03%
2022/01/03	0	0.00	0.1	534.00	538.00	-0.1	6,850	0.00%
2021/12/30	0.1	538.00	2.4	539.89	539.00	-2.3	6,885	-0.03%
2021/12/29	0.1	534.00	0	0.00	534.00	0.1	6,890	0.00%
2021/12/28	1	534.00	1	538.00	537.00	0	6,974	0.00%
2021/12/27	1	530.00	2	533.00	531.00	-1	6,984	-0.01%
2021/12/24	0	0.00	1	534.00	530.00	-1	7,028	-0.01%
2021/12/23	0.1	536.00	0.5	534.78	538.00	-0.4	7,083	-0.01%
2021/12/22	0	0.00	2	532.00	532.00	-2	7,091	-0.03%
2021/12/21	3	526.67	7	531.42	535.00	-4	7,079	-0.06%
2021/12/20	2.1	527.69	6.4	522.69	528.00	-4.3	7,042	-0.06%
2021/12/17	1	525.00	34.5	529.18	531.00	-33.5	6,993	-0.48%
2021/12/16	0	0.00	1.1	531.05	534.00	-1.1	6,957	-0.02%
2021/12/15	0.1	510.00	0	0.00	512.00	0.1	6,861	0.00%
2021/12/14	1.8	508.61	1.6	505.74	502.00	0.3	6,853	0.00%
2021/12/13	2	521.50	0	0.00	520.00	2	6,826	0.03%
2021/12/10	0	0.00	2	508.00	508.00	-2	6,780	-0.03%
2021/12/09	4.3	511.53	3	511.33	512.00	1.3	6,777	0.02%
2021/12/08	7	518.00	7	521.14	519.00	0	6,749	0.00%
2021/12/07	3	511.00	7.1	511.13	513.00	-4.1	6,743	-0.06%
2021/12/06	2	500.49	3.4	503.10	505.00	-1.3	6,645	-0.02%
2021/12/03	8.1	491.78	3.1	492.18	493.00	5	6,613	0.08%
2021/12/02	3	488.83	2	488.00	486.00	1	6,607	0.02%
2021/12/01	8	473.00	1	476.10	482.50	7	6,655	0.10%
2021/11/30	11.1	473.14	2.1	470.93	465.50	9	6,584	0.14%
2021/11/29	0.1	461.00	3	461.00	470.00	-3	6,565	-0.04%
2021/11/26	1	465.01	3	466.00	462.50	-2	6,565	-0.03%
2021/11/25	0.5	476.50	4	473.38	473.00	-3.5	6,561	-0.05%
2021/11/24	0.1	484.00	8	483.25	480.50	-7.9	6,613	-0.12%
2021/11/23	3	484.17	3	480.33	485.50	0	6,719	0.00%
2021/11/22	1	490.00	2.8	489.96	489.50	-1.8	6,713	-0.03%
2021/11/19	2	483.50	1	484.00	483.00	1	6,771	0.01%
2021/11/18	7	497.71	2	496.22	493.50	5	6,765	0.07%
2021/11/17	7	490.50	6.1	489.68	490.50	1	6,684	0.01%
2021/11/16	5	472.40	7	466.79	470.00	-2	6,504	-0.03%
2021/11/15	11	468.64	13	467.92	470.00	-2	6,512	-0.03%
2021/11/12	2	450.50	1	449.50	451.50	1	6,464	0.02%
2021/11/11	2	446.50	4	440.63	443.00	-2	6,474	-0.03%
2021/11/10	8	452.00	10	450.60	452.00	-2	6,501	-0.03%
2021/11/09	8	457.31	5.1	456.09	461.00	2.9	6,504	0.04%
2021/11/08	20	458.83	20	456.90	456.50	0	6,417	0.00%
2021/11/05	24	431.98	18.4	426.12	448.00	5.6	6,269	0.09%
2021/11/04	1	414.00	1	407.50	407.50	0	6,019	0.00%
2021/11/03	1	407.00	2	411.75	413.50	-1	6,107	-0.02%
2021/11/02	2.2	415.27	1	410.00	405.50	1.2	6,248	0.02%
2021/11/01	14	422.18	11	418.05	418.50	3	6,405	0.05%
2021/10/29	1	411.50	3	419.32	415.50	-2	6,517	-0.03%
2021/10/28	4	417.50	2	413.25	410.50	2	6,619	0.03%
2021/10/27	1	410.00	1	408.50	408.50	0	6,991	0.00%
2021/10/26	4	410.50	3	408.50	409.00	1	7,147	0.01%
2021/10/25	0	402.00	0.1	402.00	400.00	-0.1	7,252	0.00%
2021/10/22	0	394.00	0.1	401.00	405.00	0	7,469	0.00%
2021/10/21	8	408.35	6	404.76	395.50	2	7,730	0.03%
2021/10/20	2	399.00	3.2	402.48	399.00	-1.2	7,680	-0.02%
2021/10/19	1	397.50	3	399.50	401.00	-2	7,711	-0.03%
2021/10/18	2	388.75	1	394.00	387.00	1	7,840	0.01%
2021/10/15	1	390.00	1	390.00	390.50	0	7,897	0.00%
2021/10/14	1.1	365.10	1.1	367.81	372.00	0	7,975	0.00%
2021/10/13	3	374.48	3	372.83	371.50	0	7,962	0.00%
2021/10/12	4.2	376.80	2	379.00	372.00	2.2	7,957	0.03%
2021/10/08	2.1	393.32	0.1	392.00	389.00	2	7,923	0.02%
2021/10/07	0.1	403.10	0.1	404.50	396.00	0	7,985	0.00%
2021/10/06	2	400.50	2	393.25	391.00	0	8,021	0.00%
2021/10/05	1.1	397.05	1.1	386.36	397.50	-0.1	8,052	0.00%
2021/10/01	0	0.00	1	404.50	404.50	-1	8,143	-0.01%
2021/09/30	0.1	404.46	0.1	411.00	410.00	0.1	8,201	0.00%
2021/09/29	5.3	413.02	3.3	409.59	406.50	2	8,156	0.02%
2021/09/28	2.1	425.62	1	424.00	424.00	1.1	8,167	0.01%
2021/09/27	3	426.83	3.1	434.49	434.50	-0.1	8,188	0.00%
2021/09/23	1	430.00	0	0.00	426.50	1	8,292	0.01%
2021/09/22	0.1	418.75	1	420.50	422.00	-0.9	8,256	-0.01%
2021/09/17	5	429.70	2.1	428.64	428.50	2.9	8,250	0.04%
2021/09/16	3	429.33	3.1	429.07	429.00	-0.1	8,262	0.00%
2021/09/15	4.1	436.29	4	431.75	431.00	0.1	8,270	0.00%
2021/09/14	0	0.00	2	440.50	440.00	-2	8,313	-0.02%
2021/09/13	0.1	446.00	3	443.00	444.00	-2.9	8,440	-0.03%
2021/09/10	10.3	449.83	11.1	449.71	454.00	-0.8	8,564	-0.01%
2021/09/09	0	0.00	3	433.83	433.50	-3	8,524	-0.04%
2021/09/08	5.1	433.75	0	0.00	425.50	5.1	8,548	0.06%
2021/09/07	4.2	436.69	1	434.00	431.00	3.2	8,551	0.04%
2021/09/06	5.5	435.88	1	430.12	430.00	4.4	8,563	0.05%
2021/09/03	4.1	459.12	2	461.00	456.50	2.1	8,474	0.02%
2021/09/02	6	468.85	6	465.50	456.50	0	8,524	0.00%
2021/09/01	2.8	459.00	11.1	453.73	463.00	-8.3	8,498	-0.10%
2021/08/31	5.1	450.09	3.1	447.81	449.00	2	8,511	0.02%
2021/08/30	2.1	449.21	4.1	449.17	454.50	-2	8,527	-0.02%
2021/08/27	11.3	447.29	6.3	446.90	446.00	5	8,455	0.06%
2021/08/26	0.7	463.43	1	472.00	459.50	-0.3	8,428	0.00%
2021/08/25	5.5	462.47	0.1	463.00	469.00	5.4	8,509	0.06%
2021/08/24	7.7	472.34	5	464.00	461.00	2.7	8,589	0.03%
2021/08/23	10	481.95	11	479.86	480.50	-1	8,648	-0.01%
2021/08/20	8	475.38	6	472.01	470.00	2	8,754	0.02%
2021/08/19	7.4	484.28	5	476.20	470.50	2.4	8,799	0.03%
2021/08/18	4.2	476.02	6.6	487.31	491.50	-2.4	8,768	-0.03%
2021/08/17	1.4	482.37	3	482.00	474.00	-1.6	8,818	-0.02%
2021/08/16	3.6	506.53	0.1	513.00	506.00	3.5	8,868	0.04%
2021/08/13	6.1	523.73	1.1	509.85	509.00	4.9	8,974	0.05%
2021/08/12	3	528.00	1	527.00	527.00	2	9,230	0.02%
2021/08/11	3.3	522.45	12.1	522.71	519.00	-8.9	9,479	-0.09%
2021/08/10	2.2	529.23	5	533.21	531.00	-2.8	9,704	-0.03%
2021/08/09	3.7	540.00	4.1	545.01	538.00	-0.4	9,807	0.00%
2021/08/06	22.3	564.25	10	567.69	560.00	12.2	9,918	0.12%
2021/08/05	8	575.00	8.3	574.62	570.00	-0.3	10,046	0.00%
2021/08/04	2.1	541.43	9.3	551.35	562.00	-7.2	10,340	-0.07%
2021/08/03	33.1	547.30	19.1	547.01	545.00	14	10,581	0.13%
2021/08/02	21.2	538.67	22.1	545.45	541.00	-0.9	10,617	-0.01%
2021/07/30	13	513.85	13.3	513.76	511.00	-0.3	10,454	0.00%
2021/07/29	14	499.43	17	499.53	503.00	-3	10,501	-0.03%
2021/07/28	7.3	500.92	5	489.70	490.00	2.3	10,571	0.02%
2021/07/27	19	515.74	16.1	520.15	522.00	2.9	10,575	0.03%
2021/07/26	0	0.00	0	494.75	492.00	0	10,462	0.00%
2021/07/23	1	489.05	3	491.50	489.00	-2	10,540	-0.02%
2021/07/22	1	497.50	4	497.88	497.50	-3	10,644	-0.03%
2021/07/21	0.2	482.72	1	479.00	478.50	-0.8	10,762	-0.01%
2021/07/20	4.4	487.97	2	488.75	483.00	2.4	10,750	0.02%
2021/07/19	1	503.96	2	495.02	503.00	-1	10,706	-0.01%
2021/07/16	5.1	502.72	7	501.86	499.50	-1.9	10,778	-0.02%
2021/07/15	18	497.53	3.1	496.30	499.50	15	10,800	0.14%
2021/07/14	2.2	491.87	40	491.06	490.50	-37.8	10,810	-0.35%
2021/07/13	1	506.00	1.1	504.85	495.00	-0.1	10,795	0.00%
2021/07/12	0.4	500.59	1	502.00	500.00	-0.6	10,833	-0.01%
2021/07/09	5.3	493.71	0	0.00	492.50	5.3	10,892	0.05%
2021/07/08	1.2	505.78	0.8	505.00	506.00	0.3	10,942	0.00%
2021/07/07	1.6	500.24	3	500.00	494.00	-1.4	11,025	-0.01%
2021/07/06	0.2	504.35	5.2	506.00	500.00	-5	11,126	-0.05%
2021/07/05	5	507.99	1.1	507.93	504.00	3.9	11,230	0.04%
2021/07/02	4	494.75	0	0.00	493.50	4	11,304	0.04%
2021/07/01	18	505.05	2.3	502.13	503.00	15.7	11,352	0.14%
2021/06/30	3.3	500.21	3.1	502.26	499.00	0.2	11,458	0.00%
2021/06/29	0.1	492.00	0	0.00	487.50	0.1	11,416	0.00%
2021/06/28	1.3	493.44	1	490.00	496.50	0.3	11,592	0.00%
2021/06/25	1	498.00	0	0.00	489.00	1	11,660	0.01%
2021/06/24	2	496.50	1.1	496.86	497.00	0.9	11,770	0.01%
2021/06/23	2.2	486.54	4	487.88	490.00	-1.8	11,964	-0.02%
2021/06/22	4.5	475.87	2	481.75	476.50	2.5	11,986	0.02%
2021/06/21	4.5	485.80	0	0.00	483.00	4.5	11,884	0.04%
2021/06/18	3	508.68	5	514.00	503.00	-2	11,837	-0.02%
2021/06/17	2.1	508.04	0	0.00	509.00	2.1	11,945	0.02%
2021/06/16	2.1	514.95	1	508.00	510.00	1.1	12,163	0.01%
2021/06/15	1.1	517.27	14.2	516.57	522.00	-13.1	12,412	-0.11%
2021/06/11	2.1	515.65	25	508.92	506.00	-22.9	12,480	-0.18%
2021/06/10	2	518.50	19.1	522.14	515.00	-17.1	12,775	-0.13%
2021/06/09	17.4	514.00	1	515.00	513.00	16.4	12,879	0.13%
2021/06/08	21	517.95	6	516.17	512.00	15	12,963	0.12%
2021/06/07	1	505.04	5.3	506.80	519.00	-4.3	13,015	-0.03%
2021/06/04	27.1	496.02	1.7	500.00	500.00	25.4	12,988	0.20%
2021/06/03	10.2	499.61	9	500.81	505.00	1.2	13,118	0.01%
2021/06/02	24.4	513.33	2	499.50	498.00	22.4	13,156	0.17%
2021/06/01	6.4	525.63	4	527.25	516.00	2.4	13,140	0.02%
2021/05/31	7.1	524.69	3.2	525.00	534.00	4	13,110	0.03%
2021/05/28	9.1	508.23	4.1	505.27	505.00	5	13,029	0.04%
2021/05/27	7	487.07	5	491.30	495.50	2	13,029	0.02%
2021/05/26	40.4	485.35	4.1	489.71	487.00	36.3	13,120	0.28%
2021/05/25	7.3	499.50	19.7	497.01	491.00	-12.4	13,186	-0.09%
2021/05/24	34.3	482.04	9.1	485.20	487.50	25.2	13,083	0.19%
2021/05/21	1.5	466.83	5.1	470.59	470.50	-3.5	13,071	-0.03%
2021/05/20	19.2	467.35	2	466.25	460.00	17.2	12,992	0.13%
2021/05/19	12.2	503.43	10	500.15	494.50	2.2	12,856	0.02%
2021/05/18	7.1	492.05	7.5	491.20	513.00	-0.4	12,796	0.00%
2021/05/17	5.2	474.63	4	480.38	466.50	1.2	12,699	0.01%
2021/05/14	7.2	486.05	6.1	492.02	480.00	1.1	12,559	0.01%
2021/05/13	6.1	496.42	2.2	483.15	479.00	3.9	12,427	0.03%
2021/05/12	19.2	492.28	23	469.15	491.50	-3.9	12,219	-0.03%
2021/05/11	10.8	501.02	6.1	495.03	491.00	4.7	11,808	0.04%
2021/05/10	14.6	566.36	2	545.00	545.00	12.6	11,473	0.11%
2021/05/07	9.1	568.53	13	573.92	578.00	-3.9	11,350	-0.03%
2021/05/06	13.6	544.20	5	543.80	553.00	8.6	11,133	0.08%
2021/05/05	10.2	559.46	7.2	560.71	533.00	3	11,011	0.03%
2021/05/04	4.3	564.05	9.1	568.43	581.00	-4.8	10,953	-0.04%
2021/05/03	8.8	589.50	0	595.00	588.00	8.8	10,777	0.08%
2021/04/29	7	628.71	5	625.00	624.00	2	10,674	0.02%
2021/04/28	12.1	635.24	6.2	636.04	624.00	5.9	10,596	0.06%
2021/04/27	4.1	629.74	5.3	637.29	620.00	-1.1	10,513	-0.01%
2021/04/26	6	623.98	1	624.93	616.00	5	10,288	0.05%
2021/04/23	5	599.80	3.1	596.42	614.00	1.9	10,238	0.02%
2021/04/22	2	596.00	2	593.45	588.00	0	10,260	0.00%
2021/04/21	1.2	587.90	1	590.00	589.00	0.2	10,201	0.00%
2021/04/20	2.1	598.00	1	595.00	596.00	1.1	10,201	0.01%
2021/04/19	0.1	601.00	1.1	606.82	592.00	-1	10,213	-0.01%
2021/04/16	3	615.67	4	615.50	611.00	-1	10,166	-0.01%
2021/04/15	1.3	608.50	3.1	604.68	610.00	-1.8	10,099	-0.02%
2021/04/14	10	585.50	5.1	588.69	591.00	4.9	10,081	0.05%
2021/04/13	4.2	589.53	6	588.17	586.00	-1.8	10,108	-0.02%
2021/04/12	3.1	591.42	8.5	589.89	585.00	-5.5	9,978	-0.05%
2021/04/09	5.3	623.41	1	613.12	611.00	4.3	9,818	0.04%
2021/04/08	6.1	620.17	3.2	629.23	629.00	2.9	9,746	0.03%
2021/04/07	2.1	609.07	3	608.00	619.00	-0.9	9,591	-0.01%
2021/04/06	2.1	594.28	10.2	593.10	602.00	-8.2	9,500	-0.09%
2021/04/01	2.3	574.63	1	586.00	570.00	1.3	9,393	0.01%
2021/03/31	3	579.67	6	584.33	575.00	-3	9,445	-0.03%
2021/03/30	1	575.00	2.1	571.97	572.00	-1.1	9,340	-0.01%
2021/03/29	9.1	566.02	1.3	564.76	560.00	7.9	9,294	0.08%
2021/03/26	3.3	558.56	7	555.57	569.00	-3.7	9,184	-0.04%
2021/03/25	2	528.50	3	532.00	536.00	-1	9,009	-0.01%
2021/03/24	5.1	530.00	0.3	528.00	528.00	4.8	8,985	0.05%
2021/03/23	1	536.00	2	530.48	533.00	-1	9,016	-0.01%
2021/03/22	8	535.13	4	534.75	527.00	4	8,942	0.04%
2021/03/19	2.2	534.14	7	542.29	542.00	-4.8	8,794	-0.05%
2021/03/18	8	534.13	15.1	529.89	539.00	-7.1	8,560	-0.08%
2021/03/17	6	508.83	3	505.67	508.00	3	8,305	0.04%
2021/03/16	15.2	514.37	24	512.29	497.50	-8.9	8,198	-0.11%
2021/03/15	15	499.87	8	500.94	496.50	7	7,919	0.09%
2021/03/12	3	496.50	0	0.00	487.00	3	7,827	0.04%
2021/03/11	1	498.95	2	493.50	499.00	-1	7,796	-0.01%
2021/03/09	3	485.14	3	479.33	473.50	0	7,684	0.00%
2021/03/08	4	482.87	5	485.40	481.00	-1	7,593	-0.01%
2021/03/05	2	464.25	2	466.50	469.50	0	7,471	0.00%
2021/03/04	5.1	476.96	1	486.00	477.00	4.1	7,434	0.06%
2021/03/03	3	490.17	0	0.00	494.00	3	7,315	0.04%
2021/03/02	1	504.04	3	497.67	493.50	-2	7,250	-0.03%
2021/02/26	2.2	479.26	0	0.00	474.00	2.2	7,151	0.03%
2021/02/25	3.2	501.90	3	500.00	499.00	0.2	6,994	0.00%
2021/02/24	1	514.97	1	506.00	506.00	0	6,873	0.00%
2021/02/23	12.3	513.19	1	512.00	513.00	11.3	6,809	0.17%
2021/02/22	6	528.83	1.4	533.66	531.00	4.6	6,735	0.07%
2021/02/19	8.1	536.62	3	538.70	528.00	5.1	6,759	0.08%
2021/02/18	12.2	531.75	10.1	533.67	544.00	2.1	6,624	0.03%
2021/02/17	1	517.09	1.1	526.00	526.00	0	6,448	0.00%
2021/02/05	0	0.00	5.1	475.63	479.00	-5.1	6,252	-0.08%
2021/02/04	1	442.00	0	0.00	435.50	1	6,222	0.02%
2021/02/03	2.1	430.98	3	428.50	430.50	-0.9	6,237	-0.01%
2021/02/02	0	421.00	2.1	423.95	423.50	-2	6,274	-0.03%
2021/02/01	1	395.00	7	408.43	408.50	-6	6,444	-0.09%
2021/01/29	1.1	395.18	0	0.00	394.00	1.1	6,419	0.02%
2021/01/28	4.1	402.92	1	399.50	401.00	3.1	6,396	0.05%
2021/01/27	1.2	417.54	7	415.00	414.00	-5.8	6,374	-0.09%
2021/01/26	8.1	419.74	1.1	434.45	408.00	7	6,333	0.11%
2021/01/25	6	417.83	1	413.00	417.50	5	6,241	0.08%
2021/01/22	4.3	428.15	6	427.58	423.00	-1.7	6,201	-0.03%
2021/01/21	4.1	410.51	5	412.60	408.50	-0.9	6,126	-0.01%
2021/01/20	0	0.00	1	400.00	401.00	-1	6,108	-0.02%
2021/01/19	2	403.50	4	410.50	410.00	-2	6,003	-0.03%
2021/01/18	5	389.10	5.1	393.74	395.00	-0.1	5,933	0.00%
2021/01/15	2	400.25	0.1	404.00	400.00	1.9	5,892	0.03%
2021/01/14	3	393.50	0	0.00	393.00	3	5,791	0.05%
2021/01/13	0	0.00	9	395.56	403.00	-9	5,771	-0.16%
2021/01/12	2	389.50	2.1	387.10	383.00	-0.1	5,744	0.00%
2021/01/11	2	384.25	0	0.00	387.50	2	5,682	0.04%
2021/01/08	7.3	381.46	1	385.00	384.00	6.3	5,679	0.11%
2021/01/07	2	375.00	0.1	384.00	378.00	1.9	5,712	0.03%
2021/01/06	5	383.70	10	379.55	384.00	-5	5,650	-0.09%
2021/01/04	4	362.00	2	362.25	363.50	2	5,522	0.04%
2020/12/31	1	367.50	2	366.25	369.00	-1	5,616	-0.02%
2020/12/30	1	355.00	0	0.00	357.00	1	5,643	0.02%
2020/12/29	1	355.00	1	354.50	352.50	0	5,701	0.00%
2020/12/28	2	345.75	1	344.00	348.50	1	5,737	0.02%
2020/12/25	8	353.44	5	347.90	351.50	3	5,721	0.05%
2020/12/24	1	331.00	6	335.00	333.00	-5	5,648	-0.09%
2020/12/23	0	0.00	3	319.67	325.00	-3	5,613	-0.05%
2020/12/22	1	319.00	0	0.00	318.00	1	5,606	0.02%
2020/12/21	1	328.00	2	326.25	324.50	-1	5,571	-0.02%
2020/12/18	1	324.00	1	326.50	323.00	0	5,536	0.00%
2020/12/17	1	325.00	3	323.17	323.00	-2	5,556	-0.04%
2020/12/16	1	318.50	0	0.00	314.00	1	5,490	0.02%
2020/12/15	1.1	310.55	0	0.00	312.50	1.1	5,469	0.02%
2020/12/10	3	317.50	0	0.00	317.50	3	5,480	0.05%
2020/12/09	0	0.00	2	324.50	321.50	-2	5,498	-0.04%
2020/12/08	2	316.50	5	310.10	316.50	-3	5,448	-0.06%
2020/12/07	3	305.83	0	0.00	306.00	3	5,425	0.06%
2020/12/04	0.1	315.00	0	0.00	315.00	0.1	5,385	0.00%
2020/12/03	0	0.00	2	311.00	312.50	-2	5,377	-0.04%
2020/12/02	4	309.63	5	308.00	308.00	-1	5,332	-0.02%
2020/12/01	2	302.50	0	0.00	303.00	2	5,326	0.04%
2020/11/30	3.1	303.10	5	306.40	299.00	-1.9	5,376	-0.04%
2020/11/27	2	298.25	0	0.00	304.00	2	5,370	0.04%
2020/11/26	1	295.50	1	294.00	297.00	0	5,403	0.00%
2020/11/25	5	290.50	1	291.50	293.00	4	5,505	0.07%
2020/11/23	1	304.00	0	0.00	304.00	1	5,615	0.02%
2020/11/20	2	301.50	2	300.25	301.50	0	5,730	0.00%
2020/11/19	1	297.00	1	299.00	297.50	0	5,720	0.00%
2020/11/18	1	299.00	1	300.50	300.00	0	5,669	0.00%
2020/11/16	0	0.00	1	291.00	291.00	-1	5,652	-0.02%
2020/11/13	1	290.50	0	0.00	291.50	1	5,713	0.02%
2020/11/12	1	286.00	1	287.00	286.00	0	5,918	0.00%
2020/11/11	2	285.25	2	286.00	286.00	0	5,897	0.00%
2020/11/10	4	293.88	5	290.60	291.50	-1	5,843	-0.02%
2020/11/09	2	295.25	10	293.95	293.00	-8	5,739	-0.14%
2020/11/06	1	273.00	1	273.00	273.00	0	5,573	0.00%
2020/11/05	1	269.00	0	0.00	270.00	1	5,595	0.02%
2020/11/04	0	0.00	1	269.00	273.00	-1	5,648	-0.02%
2020/11/03	1	261.00	0	0.00	263.50	1	5,867	0.02%
2020/10/30	2	269.25	0	0.00	267.00	2	6,026	0.03%
2020/10/21	0	0.00	3	284.67	281.50	-3	6,635	-0.05%
2020/10/20	1	281.50	0	0.00	282.00	1	6,671	0.01%
2020/10/19	1	280.00	0	0.00	277.00	1	6,713	0.01%
2020/10/15	0	0.00	0.2	279.00	279.50	-0.2	6,884	0.00%
2020/10/13	1	285.00	1	283.00	281.50	0	6,789	0.00%
2020/10/12	0	0.00	1	288.00	285.00	-1	6,811	-0.01%
2020/10/08	1	281.00	21	280.29	282.00	-20	6,819	-0.29%
2020/10/07	0	0.00	10	277.80	277.00	-10	6,737	-0.15%
2020/10/06	0	0.00	1	269.00	269.50	-1	6,754	-0.01%
2020/10/05	1	259.50	1	260.50	260.00	0	6,794	0.00%
2020/09/30	0	0.00	3	265.50	265.50	-3	6,932	-0.04%
2020/09/29	12	262.63	2	263.00	264.00	10	6,999	0.14%
2020/09/28	12	257.00	9	252.61	258.50	3	7,140	0.04%
2020/09/25	5	251.20	1	253.00	243.50	4	7,269	0.06%
2020/09/24	1	254.50	6	256.92	258.00	-5	7,388	-0.07%
2020/09/23	6	256.50	4	256.75	259.50	2	7,392	0.03%
2020/09/22	1	257.00	3	256.83	259.00	-2	7,408	-0.03%
2020/09/21	1	255.00	0	0.00	253.00	1	7,339	0.01%
2020/09/18	0	0.00	1	256.50	257.00	-1	7,343	-0.01%
2020/09/17	3	255.67	1	255.00	253.00	2	7,362	0.03%
2020/09/16	1	253.50	5	255.50	255.50	-4	7,362	-0.05%
2020/09/15	2	250.25	1	251.50	252.00	1	7,385	0.01%
2020/09/14	3	249.50	3	248.17	250.50	0	7,508	0.00%
2020/09/11	2	240.75	2	243.75	243.50	0	7,481	0.00%
2020/09/10	4	244.00	6	244.83	243.50	-2	7,489	-0.03%
2020/09/09	1	236.00	0	0.00	237.50	1	7,410	0.01%
2020/09/08	1	241.00	0	0.00	242.00	1	7,354	0.01%
2020/09/07	1	243.50	1	245.00	241.00	0	7,331	0.00%
2020/09/04	2	243.25	0	0.00	243.00	2	7,321	0.03%
2020/09/03	1	250.00	0	0.00	251.00	1	7,287	0.01%
2020/09/02	9	249.94	8	250.94	249.50	1	7,209	0.01%
2020/09/01	2	245.25	4	245.75	246.50	-2	7,144	-0.03%
2020/08/31	2	245.50	2	248.25	240.00	0	7,081	0.00%
2020/08/28	3	247.50	7	247.07	248.00	-4	6,985	-0.06%
2020/08/27	4	247.88	4	248.00	248.00	0	6,947	0.00%
2020/08/26	5	250.90	11	252.14	254.00	-6	6,825	-0.09%
2020/08/25	1	261.00	0.1	263.50	262.00	0.9	6,721	0.01%
2020/08/24	21	262.00	2	263.50	264.00	19	6,725	0.28%
2020/08/21	3	267.00	1	264.00	263.00	2	6,726	0.03%
2020/08/20	2	255.75	24	257.19	256.00	-22	6,685	-0.33%
2020/08/19	3	266.50	3	265.83	268.50	0	6,647	0.00%
2020/08/18	10	267.85	4	266.88	265.50	6	6,544	0.09%
2020/08/17	2	286.50	1	285.50	289.00	1	6,336	0.02%
2020/08/14	1	280.50	2	280.00	285.00	-1	6,374	-0.02%
2020/08/13	1	286.00	1	288.00	284.50	0	6,352	0.00%
2020/08/12	4	282.13	3	281.00	282.00	1	6,396	0.02%
2020/08/11	2	289.50	2	288.00	289.50	0	6,451	0.00%
2020/08/10	7	289.07	2	293.50	287.00	5	6,384	0.08%
2020/08/07	23	300.98	4	295.75	294.00	19	6,362	0.30%
2020/08/06	10	314.35	8	316.50	316.00	2	6,177	0.03%
2020/08/05	2	303.25	2	301.25	303.50	0	6,036	0.00%
2020/08/04	2	297.25	3	298.50	297.50	-1	5,963	-0.02%
2020/08/03	5	294.80	2.2	295.10	296.00	2.8	5,954	0.05%
2020/07/31	2	290.00	9	290.94	290.00	-7	6,052	-0.12%
2020/07/30	0	0.00	1	278.00	279.50	-1	5,896	-0.02%
2020/07/29	1	274.00	2	275.75	277.50	-1	5,945	-0.02%
2020/07/28	5	277.30	5	277.20	269.50	0	5,960	0.00%
2020/07/27	0	0.00	4	277.25	277.00	-4	5,905	-0.07%
2020/07/24	7	275.00	7	276.64	271.50	0	5,975	0.00%
2020/07/23	5	278.70	3	281.17	281.50	2	5,979	0.03%
2020/07/22	3	276.83	9	272.17	279.50	-6	5,973	-0.10%
2020/07/21	2	264.25	1	265.00	265.50	1	5,848	0.02%
2020/07/20	0	0.00	11	260.64	260.00	-11	5,827	-0.19%
2020/07/17	3	261.33	0	0.00	262.00	3	5,858	0.05%
2020/07/16	2	263.25	0	0.00	263.50	2	5,883	0.03%
2020/07/15	1	268.00	0	0.00	262.50	1	5,846	0.02%
2020/07/14	3.8	267.07	0	0.00	267.00	3.8	5,852	0.06%
2020/07/13	2	276.75	1	273.00	271.50	1	5,832	0.02%
2020/07/10	2	285.75	1	287.00	285.50	1	5,772	0.02%
2020/07/09	1	284.00	7	288.50	284.50	-6	5,709	-0.11%
2020/07/08	4	268.00	1	270.00	268.00	3	5,546	0.05%
2020/07/07	10	268.45	4	265.75	265.00	6	5,458	0.11%
2020/07/06	13	278.81	13.1	279.66	281.50	-0.1	5,300	0.00%
2020/07/03	4	251.75	7	255.21	260.50	-3	5,177	-0.06%
2020/07/02	1	236.00	0	0.00	237.00	1	5,054	0.02%
2020/07/01	1	233.50	1	235.00	234.50	0	5,085	0.00%
2020/06/29	1	228.00	0	0.00	227.50	1	5,065	0.02%
2020/06/24	3	228.50	0	0.00	228.00	3	5,051	0.06%
2020/06/23	0	0.00	2.2	227.32	228.00	-2.2	5,081	-0.04%
2020/06/22	2	224.75	1	229.50	224.00	1	5,082	0.02%
2020/06/19	0	0.00	3	220.00	222.00	-3	5,083	-0.06%
2020/06/11	1	216.50	4	215.38	213.50	-3	5,568	-0.05%
2020/06/10	3	214.50	1	214.50	214.00	2	5,609	0.04%
2020/06/08	0	0.00	1	217.00	217.50	-1	5,802	-0.02%
2020/06/04	8	214.88	9	215.50	216.00	-1	5,849	-0.02%
2020/06/03	3	213.17	1	214.00	213.00	2	5,868	0.03%
2020/06/02	1	211.00	0	0.00	210.50	1	5,861	0.02%
2020/06/01	1	209.50	11	208.50	208.50	-10	5,875	-0.17%
2020/05/28	1	208.00	3	206.67	208.00	-2	5,868	-0.03%
2020/05/27	6	209.42	1	209.50	207.00	5	5,929	0.08%
2020/05/26	1	208.50	1	207.00	208.00	0	6,004	0.00%
2020/05/25	0	0.00	5	201.60	202.50	-5	5,987	-0.08%
2020/05/22	0	0.00	12	198.42	198.50	-12	5,999	-0.20%
2020/05/21	0	0.00	4	202.88	203.50	-4	6,010	-0.07%
2020/05/20	3	198.00	0	0.00	198.00	3	6,092	0.05%
2020/05/19	4	197.00	0	0.00	197.00	4	6,166	0.06%
2020/05/18	5	196.80	0	0.00	195.00	5	6,124	0.08%
2020/05/15	0	0.00	1	202.00	204.00	-1	6,014	-0.02%
2020/05/14	4.2	205.54	0	0.00	203.50	4.2	6,020	0.07%
2020/05/13	4	210.50	6	208.83	210.00	-2	5,997	-0.03%
2020/05/11	1	205.00	0	0.00	204.00	1	6,018	0.02%
2020/05/08	1	204.50	17	204.79	203.50	-16	6,061	-0.26%
2020/05/07	2	205.00	0	0.00	200.00	2	6,066	0.03%
2020/05/06	2	197.50	4	195.50	195.50	-2	5,926	-0.03%
2020/05/05	0	0.00	13	188.00	189.00	-13	5,838	-0.22%
2020/05/04	0	0.00	2	184.75	187.00	-2	5,822	-0.03%
2020/04/30	2	184.75	0	0.00	186.50	2	5,781	0.03%
2020/04/29	2	181.50	4	184.88	183.50	-2	5,798	-0.03%
2020/04/28	10	174.65	0	0.00	179.50	10	5,749	0.17%
2020/04/27	1	178.00	0	0.00	178.00	1	5,808	0.02%
2020/04/23	11	177.95	1	181.00	178.50	10	5,733	0.17%
2020/04/22	11	175.82	1	173.50	177.00	10	5,784	0.17%
2020/04/21	3	180.00	1	180.00	179.00	2	5,812	0.03%
2020/04/20	2	182.75	0	0.00	183.00	2	5,867	0.03%
2020/04/17	2	185.00	2	185.00	185.00	0	5,968	0.00%
2020/04/16	1	184.50	1	185.00	183.00	0	5,929	0.00%
2020/04/15	1	186.50	1	185.00	186.00	0	6,016	0.00%
2020/04/14	14	185.36	2	185.75	185.50	12	6,067	0.20%
2020/04/13	1	183.00	0	0.00	181.00	1	6,147	0.02%
2020/04/10	2	185.75	1	185.50	185.00	1	6,216	0.02%
2020/04/08	3	186.00	0	0.00	184.50	3	6,328	0.05%
2020/04/07	1	184.50	1	187.50	184.00	0	6,281	0.00%
2020/04/06	1	181.00	1	181.00	185.00	0	6,250	0.00%
2020/03/27	11	174.36	13	172.54	172.00	-2	6,290	-0.03%
2020/03/26	1	171.00	1	171.00	171.00	0	6,346	0.00%
2020/03/25	0	0.00	2	169.00	169.00	-2	6,703	-0.03%
2020/03/24	1	159.50	1	164.00	161.50	0	6,753	0.00%
2020/03/20	7	153.21	6	155.42	152.00	1	6,702	0.01%
2020/03/19	3	156.50	0.1	153.00	152.00	2.9	6,562	0.04%
2020/03/18	0	0.00	1	173.50	168.50	-1	6,536	-0.02%
2020/03/17	3	171.33	0	0.00	170.00	3	6,604	0.05%
2020/03/16	0	0.00	1	181.00	171.50	-1	6,603	-0.02%
2020/03/13	2	169.50	0	0.00	178.50	2	6,591	0.03%
2020/03/12	3	185.83	0	0.00	185.50	3	6,549	0.05%
2020/03/11	0	0.00	1	197.50	193.00	-1	6,481	-0.02%
2020/03/10	1	195.50	0	0.00	194.00	1	6,516	0.02%
2020/03/02	0	0.00	1	199.00	197.50	-1	6,653	-0.02%
2020/02/27	0	0.00	3	196.67	195.50	-3	6,706	-0.04%
2020/02/26	1	203.50	0	0.00	203.50	1	6,836	0.01%
2020/02/25	1	204.50	0	0.00	203.50	1	7,280	0.01%
2020/02/21	0	0.00	2	205.00	205.00	-2	7,373	-0.03%
2020/02/20	1	208.00	0	0.00	208.50	1	7,271	0.01%
2020/02/18	2	213.00	1	213.50	212.00	1	7,246	0.01%
2020/02/13	0	0.00	2	221.00	220.50	-2	7,327	-0.03%
2020/02/12	2	221.50	0	0.00	220.50	2	7,329	0.03%
2020/02/11	1	216.50	4	213.50	216.50	-3	7,286	-0.04%
2020/02/10	4	209.13	1	208.50	208.50	3	7,482	0.04%
2020/02/07	0	0.00	1	214.00	214.00	-1	7,551	-0.01%
2020/02/06	0	0.00	3	217.50	218.50	-3	7,667	-0.04%
2020/02/05	2	215.00	0	0.00	212.00	2	7,839	0.03%
2020/01/31	1.3	217.00	1	218.00	218.00	0.3	7,991	0.00%
2020/01/30	1.3	218.40	0	0.00	214.50	1.3	8,059	0.02%
2020/01/20	0	0.00	1	229.50	230.50	-1	8,056	-0.01%
2020/01/16	0	0.00	3	228.50	230.00	-3	8,525	-0.04%
2020/01/15	4	226.75	0	0.00	227.50	4	8,850	0.05%
2020/01/14	2.5	234.20	2	232.25	232.00	0.5	8,760	0.01%
2020/01/13	0	0.00	2	231.00	232.50	-2	8,660	-0.02%
2020/01/09	0	0.00	3	226.50	227.50	-3	8,592	-0.03%
2020/01/08	0	0.00	4	222.00	220.50	-4	8,506	-0.05%
2020/01/07	0	0.00	3	219.00	218.00	-3	8,421	-0.04%
2020/01/03	7	215.36	1	218.00	215.50	6	8,285	0.07%
2019/12/31	2	220.50	0	0.00	219.00	2	8,229	0.02%
2019/12/30	1	222.50	0	0.00	222.00	1	8,345	0.01%
2019/12/27	4	226.50	3	227.50	227.00	1	8,418	0.01%
2019/12/26	0.3	221.50	1	220.50	221.00	-0.8	8,396	-0.01%
2019/12/25	0	0.00	1	218.50	219.00	-1	8,478	-0.01%
2019/12/24	0.4	217.50	0	0.00	216.00	0.4	8,542	0.00%
2019/12/23	0.2	217.00	0	0.00	216.00	0.2	8,613	0.00%
2019/12/20	21	212.21	11	213.50	212.50	10	8,530	0.12%
2019/12/19	0.1	226.50	1	224.50	225.50	-0.9	8,167	-0.01%
2019/12/18	4.1	233.43	0	0.00	229.00	4.1	8,064	0.05%
2019/12/17	1	235.00	1	238.00	238.00	0	8,016	0.00%
2019/12/13	2	235.75	3	235.67	229.00	-1	8,081	-0.01%
2019/12/12	1	230.00	1	228.00	230.50	0	7,986	0.00%
2019/12/11	0	0.00	1	230.00	230.00	-1	7,925	-0.01%
2019/12/10	0.1	227.50	1	227.50	227.50	-0.9	7,895	-0.01%
2019/12/09	0	0.00	1	228.00	225.50	-1	7,918	-0.01%
2019/12/06	26	220.60	23	219.70	220.00	3	7,926	0.04%
2019/12/04	2	215.75	0	0.00	216.00	2	8,053	0.02%
2019/12/03	3	219.00	2	220.50	219.50	1	8,081	0.01%
2019/12/02	2	219.25	3	221.83	220.50	-1	8,211	-0.01%
2019/11/29	0	0.00	3	224.50	223.50	-3	8,238	-0.04%
2019/11/28	4	225.75	2	229.50	223.50	2	8,490	0.02%
2019/11/27	3	228.17	2	224.50	227.00	1	8,658	0.01%
2019/11/26	3	226.50	3	228.17	225.50	0	8,872	0.00%
2019/11/25	8.6	227.62	6	228.42	227.00	2.6	8,839	0.03%
2019/11/22	4	228.75	12	231.67	237.50	-8	8,732	-0.09%
2019/11/21	0.5	216.00	0	0.00	216.00	0.5	8,336	0.01%
2019/11/20	0	216.00	1	220.50	218.00	-1	8,395	-0.01%
2019/11/19	0	0.00	1	215.50	219.00	-1	8,436	-0.01%
2019/11/18	2	213.50	3	212.17	214.50	-1	8,469	-0.01%
2019/11/15	7	211.50	6	212.33	212.50	1	8,602	0.01%
2019/11/14	0	0.00	1	217.50	216.50	-1	8,682	-0.01%
2019/11/13	1	221.00	2	218.25	216.00	-1	8,689	-0.01%
2019/11/11	0	0.00	3	209.33	208.50	-3	8,608	-0.03%
2019/11/08	3	214.17	1	212.00	212.00	2	8,645	0.02%
2019/11/07	1	220.00	0	0.00	215.00	1	8,609	0.01%
2019/11/06	4	214.25	3	213.33	214.50	1	8,457	0.01%
2019/11/05	0	0.00	3	217.67	219.00	-3	8,509	-0.04%
2019/11/04	3	210.83	5	207.60	209.00	-2	8,435	-0.02%
2019/11/01	1	201.00	4	200.88	202.00	-3	8,321	-0.04%
2019/10/31	0	0.00	6	197.75	196.00	-6	8,247	-0.07%
2019/10/30	1	194.50	4	195.63	196.50	-3	8,202	-0.04%
2019/10/29	7	192.29	2	192.00	192.50	5	8,153	0.06%
2019/10/28	1	195.50	2	197.50	195.50	-1	8,093	-0.01%
2019/10/25	12	198.38	0	0.00	196.00	12	7,976	0.15%
2019/10/24	8	206.31	6	206.75	208.00	2	7,783	0.03%
2019/10/23	3	196.33	14.1	195.31	204.50	-11.1	7,616	-0.15%
2019/10/22	4	187.50	0	0.00	188.00	4	7,291	0.05%
2019/10/18	0	0.00	1	187.50	187.50	-1	7,610	-0.01%
2019/10/17	1	186.00	2.1	187.51	188.00	-1.1	7,773	-0.01%
2019/10/15	3	182.00	0	0.00	183.00	3	8,179	0.04%
2019/10/14	0	0.00	1	184.50	185.50	-1	8,392	-0.01%
2019/10/09	2.1	181.77	2	183.00	181.00	0.1	8,577	0.00%
2019/10/08	2	185.25	1	187.50	187.00	1	8,728	0.01%
2019/10/07	1	192.50	1	193.00	188.50	0	8,873	0.00%
2019/10/04	3	188.00	2	189.75	191.00	1	8,924	0.01%
2019/10/03	1	188.50	5	189.00	190.00	-4	8,853	-0.05%
2019/10/02	2	186.00	0	0.00	187.00	2	8,806	0.02%
2019/09/27	2	178.75	0	0.00	178.00	2	8,791	0.02%
2019/09/26	6	181.67	4	181.00	182.00	2	8,861	0.02%
2019/09/25	1	184.50	0	0.00	186.00	1	8,969	0.01%
2019/09/24	1	184.00	1	185.00	184.50	0	9,037	0.00%
2019/09/20	2	186.50	1	187.50	185.00	1	9,078	0.01%
2019/09/19	2	189.00	0	0.00	189.00	2	9,051	0.02%
2019/09/18	2	189.00	0	0.00	186.50	2	8,947	0.02%
2019/09/17	0	0.00	1	185.50	186.50	-1	8,943	-0.01%
2019/09/12	0	0.00	1	186.00	187.50	-1	9,027	-0.01%
2019/09/11	1	187.00	1	188.00	188.00	0	9,165	0.00%
2019/09/10	0	0.00	1	184.00	184.00	-1	9,149	-0.01%
2019/09/06	0.1	189.00	4	192.75	189.50	-3.9	9,071	-0.04%
2019/09/04	0.1	187.50	3	187.83	186.00	-3	9,087	-0.03%
2019/09/03	3	188.83	0	0.00	188.50	3	9,090	0.03%
2019/09/02	2	189.25	19	190.11	193.00	-17	9,158	-0.19%
2019/08/30	6	189.33	12	186.83	186.00	-6	9,151	-0.07%
2019/08/29	8	180.25	15.2	180.70	181.00	-7.2	8,927	-0.08%
2019/08/28	5	173.30	2	173.50	174.50	3	8,746	0.03%
2019/08/26	0	0.00	2	170.50	169.00	-2	8,721	-0.02%
2019/08/23	1	175.00	2	175.25	174.00	-1	8,719	-0.01%
2019/08/22	1	174.00	0	0.00	172.50	1	8,672	0.01%
2019/08/21	4	171.75	2	173.00	171.50	2	8,625	0.02%
2019/08/20	0	0.00	2	173.75	174.50	-2	8,606	-0.02%
2019/08/19	0	0.00	5	171.30	173.00	-5	8,560	-0.06%
2019/08/16	0	0.00	1	166.00	165.00	-1	8,546	-0.01%
2019/08/14	4	164.00	1	163.50	163.50	3	8,845	0.03%
2019/08/13	1	162.00	1	163.00	161.00	0	8,901	0.00%
2019/08/12	1	167.50	11	167.45	166.00	-10	8,947	-0.11%
2019/08/08	30	165.37	20	165.33	165.00	10	8,953	0.11%
2019/08/07	4	163.25	5	164.50	163.50	-1	8,903	-0.01%
2019/08/06	1	152.50	2	155.50	157.00	-1	8,777	-0.01%
2019/08/05	4	158.75	10	157.50	157.00	-6	8,765	-0.07%
2019/08/02	1	163.50	0	0.00	164.50	1	8,734	0.01%
2019/07/31	0	0.00	2	165.50	166.00	-2	8,810	-0.02%
2019/07/30	2	167.50	1	166.50	167.00	1	8,860	0.01%
2019/07/29	1	171.50	0	0.00	171.00	1	8,840	0.01%
2019/07/26	1	170.00	0	0.00	171.00	1	8,882	0.01%
2019/07/25	1	173.50	1	172.00	172.50	0	8,846	0.00%
2019/07/24	0	0.00	1	171.00	171.50	-1	8,753	-0.01%
2019/07/23	9	173.83	3	172.50	174.00	6	8,664	0.07%
2019/07/22	11	172.91	1	174.00	174.50	10	8,548	0.12%
2019/07/19	3	167.00	4	168.00	172.00	-1	8,467	-0.01%
2019/07/18	5.1	164.41	0	0.00	163.00	5.1	8,291	0.06%
2019/07/17	2.1	171.02	2	171.00	171.00	0.1	8,060	0.00%
2019/07/16	3	181.00	4	181.75	178.00	-1	7,826	-0.01%
2019/07/15	5	178.80	6	178.17	180.00	-1	7,624	-0.01%
2019/07/12	3	174.17	1	173.50	173.50	2	7,482	0.03%
2019/07/11	3	183.00	3	182.17	183.00	0	7,361	0.00%
2019/07/10	2	175.75	1	176.00	175.00	1	7,157	0.01%
2019/07/09	2	172.00	3	174.50	172.00	-1	7,129	-0.01%
2019/07/08	0	0.00	3	173.50	172.50	-3	7,125	-0.04%
2019/07/05	2	173.75	0	0.00	176.00	2	7,098	0.03%
2019/07/04	5	178.00	1	178.00	175.50	4	7,094	0.06%
2019/07/03	7	178.07	3	180.67	175.50	4	7,060	0.06%
2019/07/02	9	187.33	5	186.00	185.00	4	6,959	0.06%
2019/07/01	0	0.00	11	190.00	190.00	-11	6,733	-0.16%
2019/06/28	5.1	172.80	3	173.33	173.00	2.1	6,638	0.03%
2019/06/26	2	167.25	0	0.00	167.00	2	6,590	0.03%
2019/06/25	1	168.50	0	0.00	168.00	1	6,567	0.02%
2019/06/24	2	171.00	0	0.00	171.00	2	6,532	0.03%
2019/06/21	0	0.00	1	171.00	170.50	-1	6,497	-0.02%
2019/06/20	0	171.00	4	169.13	170.00	-4	6,423	-0.06%
2019/06/19	6	170.17	9	171.78	171.00	-3	6,341	-0.05%
2019/06/17	4	162.50	0	0.00	162.50	4	6,143	0.07%
2019/06/14	0	0.00	1	164.00	164.00	-1	6,163	-0.02%
2019/06/13	9	162.50	7	163.71	163.00	2	6,187	0.03%
2019/06/12	5	165.10	7	162.43	165.50	-2	6,208	-0.03%
2019/06/11	4	162.00	1	157.50	160.50	3	6,097	0.05%
2019/06/10	4	157.00	3	156.67	159.50	1	5,964	0.02%
2019/06/06	12	151.42	7	151.50	149.50	5	5,840	0.09%
2019/06/05	1	165.50	0	0.00	166.00	1	5,626	0.02%
2019/05/30	10	166.00	11	163.23	163.00	-1	5,429	-0.02%
2019/05/29	1	162.50	0	0.00	164.00	1	5,374	0.02%
2019/05/28	3	164.00	3	162.00	162.00	0	5,328	0.00%
2019/05/27	1	160.00	0	0.00	163.50	1	5,268	0.02%
2019/05/24	3	164.00	4	165.63	165.00	-1	5,269	-0.02%
2019/05/23	8	167.44	2	167.00	167.00	6	5,178	0.12%
2019/05/22	8	177.38	8	178.38	178.00	0	5,078	0.00%
2019/05/21	9	173.67	7	173.50	173.50	2	4,960	0.04%
2019/05/20	5	181.10	1	181.50	180.00	4	4,779	0.08%
2019/05/17	4	186.50	3	186.50	187.50	1	4,750	0.02%
2019/05/16	3	196.67	0	0.00	195.00	3	4,829	0.06%
2019/05/15	3	198.50	0	0.00	200.50	3	4,841	0.06%
2019/05/14	1	199.50	0	0.00	202.50	1	4,814	0.02%
2019/05/13	4.1	201.60	0	0.00	200.00	4.1	4,775	0.08%
2019/05/10	3	213.83	1	213.00	211.00	2	4,720	0.04%
2019/05/09	0	0.00	1	217.00	217.50	-1	4,664	-0.02%
2019/05/08	4	218.63	3	218.00	217.00	1	4,657	0.02%
2019/05/07	0	0.00	1	219.50	221.50	-1	4,571	-0.02%
2019/05/03	1	206.00	1	207.00	207.00	0	4,588	0.00%
2019/04/26	1	206.00	0	0.00	199.00	1	4,671	0.02%
2019/04/25	0	0.00	0.1	203.50	204.50	-0.1	4,648	0.00%
2019/04/08	0.1	193.00	0	0.00	193.00	0.1	4,330	0.00%
2019/04/01	0	195.00	0	0.00	196.00	0	4,218	0.00%
2019/03/29	0	0.00	8	195.00	198.00	-8	4,173	-0.19%
2019/03/26	2	191.00	3	187.83	191.00	-1	4,153	-0.02%
2019/03/25	1	186.00	1.1	186.60	190.00	-0.1	4,125	0.00%
2019/03/22	0	0.00	1	191.50	191.00	-1	4,112	-0.02%
2019/03/19	1	189.00	1	187.00	187.00	0	4,038	0.00%
2019/03/18	0	0.00	1	185.50	188.50	-1	3,989	-0.03%
2019/03/15	0	0.00	1	180.00	179.00	-1	3,934	-0.03%
2019/03/11	0	0.00	1	175.50	178.50	-1	3,934	-0.03%
2019/03/07	3	174.50	2	176.25	172.50	1	4,047	0.02%
2019/02/25	1	174.00	0	0.00	173.50	1	3,955	0.03%
2019/02/22	1	176.50	1	173.00	173.00	0	3,950	0.00%
2019/02/21	1	173.50	0	0.00	176.00	1	3,917	0.03%
2019/02/20	0	0.00	16	179.50	175.00	-16	3,891	-0.41%
2019/02/19	1	175.00	2	174.00	174.50	-1	3,907	-0.03%
2019/02/15	1	176.50	5	173.50	174.50	-4	3,804	-0.11%
2019/02/12	1	161.50	1	160.50	161.00	0	3,566	0.00%
2019/02/11	0	0.00	2	159.75	159.50	-2	3,605	-0.06%
2019/01/29	2	156.50	4.1	157.48	157.00	-2.1	3,716	-0.06%
2019/01/28	2	155.50	2	154.00	153.00	0	3,698	0.00%
2019/01/25	1	154.00	0	0.00	154.50	1	3,735	0.03%
2019/01/24	0.1	151.00	0	0.00	150.00	0.1	3,755	0.00%
2019/01/21	0	0.00	2	156.50	155.50	-2	3,802	-0.05%
2019/01/18	1	150.00	1	155.00	150.50	0	3,791	0.00%
2019/01/16	0	0.00	1	148.50	148.00	-1	3,837	-0.03%
2019/01/15	0	0.00	2	147.75	148.00	-2	3,818	-0.05%
2019/01/09	0	0.00	2	144.50	146.00	-2	4,044	-0.05%
2019/01/08	2	142.50	0	0.00	142.00	2	4,006	0.05%
2019/01/04	0	0.00	1	134.00	133.50	-1	3,994	-0.03%
2019/01/03	2	132.50	0	0.00	134.00	2	4,067	0.05%
2018/12/28	0	0.00	0.2	142.00	142.00	-0.2	4,086	0.00%
2018/12/27	0	0.00	0.1	141.00	142.00	-0.1	4,145	0.00%
2018/12/25	0.1	137.50	0	0.00	136.50	0.1	4,170	0.00%
2018/12/20	0	0.00	1	142.00	142.00	-1	4,272	-0.02%
2018/12/10	0	0.00	1	137.50	138.00	-1	4,426	-0.02%
2018/12/07	1	138.00	0	0.00	137.50	1	4,454	0.02%
2018/12/06	2	136.75	2	137.00	135.00	0	4,582	0.00%
2018/12/05	2	140.50	5	142.10	142.00	-3	4,578	-0.07%
2018/12/04	3	140.50	2	147.75	140.50	1	4,575	0.02%
2018/12/03	0	0.00	4	139.13	143.00	-4	4,547	-0.09%
2018/11/30	0	0.00	1	129.50	130.00	-1	4,588	-0.02%
2018/11/29	2	127.75	0	0.00	127.00	2	4,537	0.04%
2018/11/28	0	0.00	1	131.00	131.50	-1	4,467	-0.02%
2018/11/26	1	127.00	2	129.00	127.50	-1	4,500	-0.02%
2018/11/21	1	124.00	0	0.00	127.00	1	4,624	0.02%
2018/11/19	1	128.50	0	0.00	129.00	1	4,603	0.02%
2018/11/16	2	124.75	0	0.00	129.00	2	4,602	0.04%
2018/11/15	1	129.00	0	0.00	129.00	1	4,548	0.02%
2018/11/08	1	130.50	0	131.00	130.00	1	4,681	0.02%
2018/11/07	0	0.00	1	135.50	133.00	-1	4,699	-0.02%
2018/11/06	1.1	130.69	0	0.00	133.00	1.1	4,703	0.02%
2018/11/02	7	137.50	0	0.00	138.50	7	4,763	0.15%
2018/11/01	0	0.00	1	139.00	138.00	-1	4,898	-0.02%
2018/10/30	5	132.00	1	133.00	135.00	4	4,816	0.08%
2018/10/29	1	126.00	4	131.50	126.50	-3	4,747	-0.06%
2018/10/26	0	0.00	3	135.00	133.00	-3	4,656	-0.06%
2018/10/25	4	135.88	12	134.63	133.00	-8	4,619	-0.17%
2018/10/24	3	140.67	0	0.00	137.50	3	4,550	0.07%
2018/10/19	3	137.50	3	138.00	139.50	0	4,467	0.00%
2018/10/18	0	0.00	1	140.00	134.50	-1	4,342	-0.02%
2018/10/17	0	0.00	2	132.25	132.00	-2	4,261	-0.05%
2018/10/16	2	126.50	0	0.00	127.00	2	4,233	0.05%
2018/10/12	1	124.00	0	0.00	127.00	1	4,211	0.02%
2018/10/11	1	124.00	2	131.50	123.50	-1	4,213	-0.02%
2018/10/08	4	139.25	2	142.25	133.00	2	4,119	0.05%
2018/10/05	1	142.00	4	143.00	143.00	-3	4,043	-0.07%
2018/10/04	0	0.00	3	143.33	146.00	-3	4,007	-0.07%
2018/10/03	1	144.00	3	143.83	142.50	-2	3,975	-0.05%
2018/10/02	3	144.67	2	145.25	144.00	1	3,976	0.03%
2018/10/01	4	147.88	1	149.00	147.50	3	3,960	0.08%
2018/09/25	1	147.50	0	0.00	147.00	1	3,883	0.03%
2018/09/19	1	147.50	0	0.00	149.00	1	3,766	0.03%
2018/09/18	1.1	149.41	0	0.00	148.50	1.1	3,743	0.03%
2018/09/14	2	149.00	1	148.50	150.00	1	3,720	0.03%
2018/09/13	4	147.25	0	0.00	150.00	4	3,719	0.11%
2018/09/12	2.1	145.79	12	145.00	146.00	-10	3,674	-0.27%
2018/09/11	2	157.50	2	158.25	158.50	0	3,555	0.00%
2018/09/10	1	155.50	3	156.00	156.50	-2	3,569	-0.06%
2018/09/07	11	154.95	12	154.54	154.50	-1	3,671	-0.03%
2018/09/06	3	153.50	2	154.00	153.50	1	3,662	0.03%
2018/09/05	0	0.00	2	147.50	147.00	-2	3,513	-0.06%
2018/09/04	1	146.00	0	0.00	145.00	1	3,489	0.03%
2018/09/03	1	146.00	0	0.00	147.00	1	3,492	0.03%
2018/08/31	1	150.50	0	0.00	150.50	1	3,446	0.03%
2018/08/24	0	0.00	1	147.00	147.00	-1	3,415	-0.03%
2018/08/21	1	153.00	0	0.00	152.00	1	3,396	0.03%
2018/08/17	1	151.00	0	0.00	149.50	1	3,309	0.03%
2018/08/16	2	148.00	1	149.00	149.00	1	3,296	0.03%
2018/08/15	1	150.00	0	0.00	150.00	1	3,262	0.03%
2018/08/14	6	155.67	1	153.00	155.00	5	3,210	0.16%
2018/08/13	2	155.00	11	157.45	155.00	-9	3,127	-0.29%
2018/08/10	1	156.00	2	158.25	159.00	-1	3,063	-0.03%
2018/08/09	2	154.25	0	0.00	154.50	2	2,963	0.07%
2018/08/08	6	149.58	0	151.00	152.00	6	2,865	0.21%
2018/08/06	1	146.00	0	0.00	145.00	1	2,662	0.04%
2018/08/02	3	143.33	0	0.00	143.00	3	2,725	0.11%
2018/07/18	0	0.00	3.1	140.90	144.00	-3.1	2,776	-0.11%
2018/07/16	0	0.00	3	136.00	136.50	-3	2,725	-0.11%
2018/07/13	2	133.50	0	0.00	134.00	2	2,764	0.07%
2018/07/11	3	136.00	0	0.00	138.50	3	2,745	0.11%
2018/07/10	0	0.00	3	137.67	140.00	-3	2,738	-0.11%
2018/07/09	0	0.00	0.2	139.00	138.00	-0.2	2,720	-0.01%
2018/07/06	3	136.50	0	0.00	137.00	3	2,716	0.11%
2018/06/28	2	133.50	0	0.00	133.00	2	2,705	0.07%
2018/06/20	0	0.00	1	137.50	140.50	-1	2,727	-0.04%
2018/06/19	1	140.50	0	0.00	141.50	1	2,798	0.04%
2018/06/14	2	151.25	0	0.00	145.00	2	2,643	0.08%
2018/05/31	1	134.50	0	0.00	135.50	1	2,658	0.04%
2018/05/17	0	0.00	1	139.50	138.00	-1	2,952	-0.03%
2018/05/11	0	0.00	1	136.00	136.50	-1	3,421	-0.03%
2018/05/10	0	0.00	1	133.50	133.50	-1	3,648	-0.03%
2018/05/09	0	0.00	3.2	132.37	133.50	-3.2	3,715	-0.08%
2018/05/07	1.1	122.05	0	0.00	121.50	1.1	3,762	0.03%
2018/05/04	0	0.00	1	123.00	125.00	-1	3,779	-0.03%
2018/05/03	3	122.00	0	0.00	122.00	3	3,828	0.08%
2018/04/17	1	125.00	0	0.00	126.00	1	4,454	0.02%
2018/04/16	0.1	126.50	1	126.00	126.00	-1	4,443	-0.02%
2018/04/10	1	131.00	0	0.00	130.50	1	4,434	0.02%
2018/03/28	4	129.75	1	129.50	129.50	3	4,305	0.07%
2018/03/23	0.1	134.00	1	132.50	133.00	-1	4,234	-0.02%
2018/03/22	0	0.00	1	138.00	136.50	-1	4,206	-0.02%
2018/03/21	2	134.50	0	0.00	134.00	2	4,093	0.05%
2018/03/14	0	0.00	3	137.33	138.50	-3	3,920	-0.08%
2018/03/13	1	135.00	3	134.33	135.00	-2	3,844	-0.05%
2018/03/12	1	132.00	0	0.00	131.50	1	3,796	0.03%
2018/02/26	0	0.00	3	129.17	129.00	-3	3,518	-0.09%
2018/02/23	0	0.00	2	126.50	127.50	-2	3,511	-0.06%
2018/02/09	3	117.50	0	0.00	121.00	3	3,385	0.09%
2018/02/08	0	0.00	50	122.00	122.00	-50	3,330	-1.50%
2018/02/07	1	122.00	0	0.00	121.50	1	3,289	0.03%
2018/02/06	26	122.25	4	123.13	124.50	22	3,121	0.70%
2018/02/05	33	130.89	2	128.25	131.00	31	2,986	1.04%
2018/02/02	0	0.00	1	130.50	130.50	-1	2,839	-0.04%
2018/01/29	2	125.00	0	0.00	124.00	2	2,375	0.08%
2018/01/23	1	125.00	0	0.00	125.00	1	2,172	0.05%
2018/01/19	1	124.50	0	0.00	123.50	1	2,076	0.05%
2018/01/18	0	0.00	3	127.50	128.00	-3	1,964	-0.15%
2018/01/17	1	126.50	0	0.00	126.50	1	1,851	0.05%
2018/01/16	0	0.00	0.1	126.00	126.00	-0.1	1,780	0.00%
2018/01/15	0	0.00	3	120.67	120.50	-3	1,547	-0.19%
2018/01/05	2	118.00	3	117.83	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－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-長庚券商分點個股進出
凱基-長庚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-長庚 券商分點個股進出 凱基-長庚 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-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析