聯詠 (3034)-凱基-士林券商分點個股進出

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
480.0
漲跌
▲2.0
漲幅
+0.42%
成交量
3,532張
產業
上市半導體類股
1931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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/12/17	0	0.00	0.3	485.17	480.00	-0.3	2,813	-0.01%
2024/12/16	0	483.50	0	0.00	478.00	0	2,850	0.00%
2024/12/12	0	0.00	1	483.00	482.00	-1	2,900	-0.03%
2024/12/06	0	0.00	0.2	490.80	488.50	-0.2	2,968	-0.01%
2024/12/05	0	487.60	0	488.00	487.50	0	2,974	0.00%
2024/12/03	0.2	482.98	0	0.00	479.50	0.2	3,019	0.01%
2024/12/02	1.1	486.59	0	0.00	484.50	1.1	3,008	0.04%
2024/11/26	0.1	490.00	0	0.00	483.50	0.1	3,029	0.00%
2024/11/25	2.1	488.26	2	491.00	491.00	0.1	3,018	0.00%
2024/11/21	1	489.00	1	488.50	483.50	0	2,929	0.00%
2024/11/20	0.3	487.00	0	0.00	481.00	0.3	2,890	0.01%
2024/11/19	2	485.50	0	0.00	485.50	2	2,840	0.07%
2024/11/18	0	0.00	1.3	495.81	491.50	-1.3	2,803	-0.05%
2024/11/12	1	482.50	0	0.00	481.50	1	2,707	0.04%
2024/11/08	0.1	490.50	0	0.00	488.50	0.1	2,685	0.00%
2024/11/07	3.1	488.51	1	491.00	495.00	2.1	2,741	0.07%
2024/11/05	0.1	491.50	0	0.00	489.50	0.1	2,844	0.00%
2024/11/04	1.2	493.31	0	0.00	492.50	1.2	2,937	0.04%
2024/11/01	0.3	499.50	0	0.00	501.00	0.3	3,032	0.01%
2024/10/30	1	502.00	0	0.00	503.00	1	3,049	0.03%
2024/10/29	0.3	505.54	0	0.00	504.00	0.3	3,076	0.01%
2024/10/22	3.1	523.00	0	0.00	525.00	3.1	3,251	0.09%
2024/10/17	0	0.00	0.1	523.00	523.00	-0.1	3,356	0.00%
2024/10/14	0	0.00	2.2	516.82	519.00	-2.2	3,430	-0.06%
2024/10/11	1.2	509.33	0	0.00	511.00	1.2	3,491	0.03%
2024/10/08	6	504.83	1	509.00	509.00	5	3,659	0.14%
2024/09/27	0.3	525.00	0	0.00	510.00	0.3	3,824	0.01%
2024/09/26	0	0.00	0.4	526.00	523.00	-0.4	3,921	-0.01%
2024/09/25	1	529.00	0	0.00	514.00	1	3,961	0.03%
2024/09/18	0.1	513.00	0	0.00	499.50	0.1	4,118	0.00%
2024/09/12	0	534.00	0	0.00	533.00	0	4,178	0.00%
2024/09/05	0	0.00	1	525.00	519.00	-1	4,284	-0.02%
2024/09/04	0.6	524.70	0	0.00	521.00	0.6	4,302	0.01%
2024/09/02	1	538.00	0	0.00	540.00	1	4,267	0.02%
2024/08/30	1.2	549.00	0	0.00	540.00	1.2	4,319	0.03%
2024/08/29	0	0.00	0.2	548.93	551.00	-0.2	4,387	0.00%
2024/08/27	0	0.00	3	543.33	547.00	-3	4,606	-0.07%
2024/08/23	1.1	541.91	0	0.00	547.00	1.1	4,776	0.02%
2024/08/22	0.1	549.00	0	0.00	549.00	0.1	4,914	0.00%
2024/08/21	0.1	544.00	0	0.00	545.00	0.1	5,064	0.00%
2024/08/20	0.1	550.00	0.1	550.00	552.00	0	5,143	0.00%
2024/08/19	0	0.00	0	544.00	547.00	0	5,230	0.00%
2024/08/16	5	530.00	5.3	532.89	533.00	-0.3	5,281	-0.01%
2024/08/14	2	527.50	0	0.00	529.00	2	5,383	0.04%
2024/08/13	0.1	528.52	0	0.00	525.00	0.1	5,410	0.00%
2024/08/12	0.1	516.00	0	0.00	525.00	0.1	5,422	0.00%
2024/08/09	0.1	510.00	0	0.00	506.00	0.1	5,448	0.00%
2024/08/08	0.3	489.50	0	0.00	495.50	0.3	5,458	0.01%
2024/08/07	3	487.70	3	490.67	495.50	0	5,509	0.00%
2024/08/06	0	0.00	1	495.50	499.50	-1	5,467	-0.02%
2024/08/05	4	500.12	4.1	503.27	490.00	-0.1	5,464	0.00%
2024/08/02	3.1	519.98	3	521.67	521.00	0.1	5,526	0.00%
2024/08/01	3	534.00	3	537.67	536.00	0	5,503	0.00%
2024/07/30	0	524.00	0	0.00	531.00	0	5,514	0.00%
2024/07/29	0	0.00	0.2	545.00	530.00	-0.2	5,511	0.00%
2024/07/23	0	0.00	1.2	536.50	541.00	-1.2	5,529	-0.02%
2024/07/22	0	0.00	1	527.00	524.00	-1	5,539	-0.02%
2024/07/19	0.2	546.00	0	0.00	543.00	0.2	5,513	0.00%
2024/07/18	1	548.00	0	0.00	554.00	1	5,526	0.02%
2024/07/17	2	556.00	1	559.00	554.00	1	5,483	0.02%
2024/07/16	0	558.00	0	0.00	558.00	0	5,520	0.00%
2024/07/15	3.1	564.35	0.1	567.00	563.00	3.1	5,583	0.05%
2024/07/12	1	569.00	0	0.00	567.00	1	5,569	0.02%
2024/07/11	0	0.00	0.3	582.67	579.00	-0.3	5,560	-0.01%
2024/07/10	3.3	571.95	0.2	579.53	570.00	3.1	5,582	0.06%
2024/07/09	4.1	605.26	0	0.00	604.00	4.1	5,500	0.07%
2024/07/08	1.1	611.24	0	0.00	612.00	1.1	5,549	0.02%
2024/07/05	0.2	618.67	0	0.00	618.00	0.2	5,550	0.00%
2024/07/04	1.2	613.09	1	620.00	620.00	0.1	5,593	0.00%
2024/07/03	1	610.01	1	618.01	619.00	0	5,556	0.00%
2024/07/02	0.1	625.00	0	0.00	624.00	0.1	5,476	0.00%
2024/07/01	1.1	612.24	2.4	616.99	620.00	-1.4	5,376	-0.03%
2024/06/26	3.1	601.97	2	602.00	613.00	1.1	5,401	0.02%
2024/06/25	2.1	604.62	1	603.00	604.00	1.1	5,353	0.02%
2024/06/24	0.1	611.00	1.2	612.26	617.00	-1.2	5,337	-0.02%
2024/06/21	0.1	615.00	1	617.00	618.00	-1	5,316	-0.02%
2024/06/20	2.1	617.56	1	619.00	619.00	1.1	5,312	0.02%
2024/06/19	0	619.00	0.1	625.00	629.00	-0.1	5,276	0.00%
2024/06/18	1	615.00	1	617.00	617.00	0	5,261	0.00%
2024/06/17	1.1	615.23	1.1	621.81	622.00	0.1	5,317	0.00%
2024/06/14	0	0.00	0.1	613.00	614.00	-0.1	5,385	0.00%
2024/06/13	0	0.00	0.2	611.96	608.00	-0.2	5,525	0.00%
2024/06/11	0	599.00	0	0.00	595.00	0	5,531	0.00%
2024/06/07	0	0.00	3	601.00	606.00	-3	5,575	-0.05%
2024/06/06	0.1	602.00	1	607.00	606.00	-0.9	5,605	-0.02%
2024/06/05	0	0.00	0	605.00	605.00	0	5,636	0.00%
2024/06/04	1	593.00	1	599.00	595.00	0	5,793	0.00%
2024/06/03	1.1	593.58	0	0.00	598.00	1.1	5,798	0.02%
2024/05/31	1.1	601.00	1	600.00	593.00	0.1	5,784	0.00%
2024/05/30	2	607.50	0.1	613.00	605.00	1.9	5,671	0.03%
2024/05/29	0	620.00	0	625.00	611.00	0	5,671	0.00%
2024/05/28	2	612.52	4	617.50	623.00	-2	5,670	-0.04%
2024/05/27	3	619.34	1	626.80	607.00	2	5,627	0.04%
2024/05/24	1	605.00	0	0.00	610.00	1	5,658	0.02%
2024/05/23	0	0.00	3.2	619.81	624.00	-3.2	5,603	-0.06%
2024/05/22	0.1	604.00	0	0.00	614.00	0.1	5,580	0.00%
2024/05/21	2.1	607.48	1.1	606.93	606.00	1	5,609	0.02%
2024/05/20	0	0.00	7	605.57	612.00	-7	5,647	-0.12%
2024/05/17	0	598.00	1.2	595.00	603.00	-1.1	5,852	-0.02%
2024/05/16	1	588.00	0	0.00	591.00	1	6,010	0.02%
2024/05/15	2	580.09	0	0.00	579.00	2	6,020	0.03%
2024/05/14	2.1	579.10	0	581.00	583.00	2	6,056	0.03%
2024/05/13	2.2	584.09	0	590.00	587.00	2.2	6,074	0.04%
2024/05/10	0.1	595.00	0	0.00	588.00	0.1	6,008	0.00%
2024/05/09	2.2	594.14	2	600.00	592.00	0.2	5,943	0.00%
2024/05/08	6.3	599.43	0	0.00	605.00	6.3	5,888	0.11%
2024/05/07	0	0.00	0.2	636.99	640.00	-0.2	5,759	0.00%
2024/05/06	1	634.00	2.5	639.60	635.00	-1.5	5,729	-0.03%
2024/05/03	0.1	630.00	4	631.75	634.00	-3.9	5,730	-0.07%
2024/05/02	2.1	616.19	0	617.00	616.00	2.1	5,686	0.04%
2024/04/30	3	619.33	1.1	618.10	618.00	2	5,640	0.03%
2024/04/29	0	0.00	9.2	619.15	625.00	-9.2	5,641	-0.16%
2024/04/26	1	604.00	1	612.00	603.00	0	5,594	0.00%
2024/04/25	4.1	599.51	0	0.00	597.00	4.1	5,590	0.07%
2024/04/24	0	0.00	7	598.43	601.00	-7	5,585	-0.13%
2024/04/23	3	579.67	1	572.00	583.00	2	5,663	0.04%
2024/04/22	3	578.67	0.3	575.00	574.00	2.7	5,682	0.05%
2024/04/19	3.6	595.60	3	586.67	588.00	0.6	5,753	0.01%
2024/04/17	0.1	613.00	2.4	619.98	621.00	-2.3	5,682	-0.04%
2024/04/16	1	609.00	0	0.00	602.00	1	5,653	0.02%
2024/04/15	0	0.00	0.5	619.00	618.00	-0.5	5,615	-0.01%
2024/04/12	1	634.00	6.1	631.11	630.00	-5.1	5,612	-0.09%
2024/04/11	0	0.00	0.1	608.00	615.00	-0.1	5,546	0.00%
2024/04/10	0.5	606.00	4.3	606.61	606.00	-3.8	5,528	-0.07%
2024/04/09	0	0.00	0.2	597.00	596.00	-0.2	5,510	0.00%
2024/04/08	0.2	595.10	1	593.00	591.00	-0.9	5,484	-0.02%
2024/04/03	1	590.19	0	0.00	596.00	1	5,469	0.02%
2024/04/02	1	590.00	1	593.00	594.00	0	5,465	0.00%
2024/04/01	2.1	593.12	0	0.00	589.00	2.1	5,470	0.04%
2024/03/29	1	598.00	5.9	598.87	604.00	-4.9	5,439	-0.09%
2024/03/27	0.1	588.20	0	588.00	591.00	0	5,350	0.00%
2024/03/26	3.1	584.94	2	579.00	583.00	1.1	5,435	0.02%
2024/03/25	0.1	586.00	0	0.00	589.00	0.1	5,432	0.00%
2024/03/22	1.3	587.20	1	592.00	594.00	0.3	5,462	0.00%
2024/03/21	1.1	597.91	0	0.00	596.00	1.1	5,462	0.02%
2024/03/20	1.5	598.60	0.4	607.50	595.00	1.1	5,459	0.02%
2024/03/19	2.1	591.70	1.2	595.48	596.00	0.9	5,427	0.02%
2024/03/18	2.2	589.34	5.4	600.37	605.00	-3.2	5,375	-0.06%
2024/03/15	1.2	575.00	0	0.00	570.00	1.2	5,260	0.02%
2024/03/14	0.1	576.00	0	0.00	576.00	0.1	5,232	0.00%
2024/03/13	2.1	583.17	0	0.00	584.00	2.1	5,167	0.04%
2024/03/12	46.2	588.58	6	585.33	594.00	40.2	5,090	0.79%
2024/03/11	2.1	584.00	1	583.00	582.00	1.1	5,075	0.02%
2024/03/08	7.4	609.03	6.3	616.26	592.00	1.1	5,034	0.02%
2024/03/07	2.1	592.00	3	597.00	598.00	-1	4,848	-0.02%
2024/03/06	4.1	586.98	2.3	591.74	594.00	1.8	4,762	0.04%
2024/03/05	1	590.00	1	592.00	593.00	0	4,723	0.00%
2024/03/04	1.1	594.73	0	0.00	592.00	1.1	4,737	0.02%
2024/03/01	0	603.00	0.1	602.00	599.00	0	4,684	0.00%
2024/02/29	0.1	600.00	0.1	605.00	601.00	0	4,678	0.00%
2024/02/27	5.1	602.25	7.3	597.57	605.00	-2.2	4,587	-0.05%
2024/02/26	2.1	581.49	1	584.00	584.00	1.1	4,417	0.02%
2024/02/23	7.2	584.88	1.1	582.44	580.00	6.1	4,406	0.14%
2024/02/22	2	581.00	3.2	577.33	584.00	-1.2	4,351	-0.03%
2024/02/21	6.3	569.76	3.1	569.37	569.00	3.2	4,296	0.07%
2024/02/20	1.2	582.39	3.1	601.28	587.00	-2	4,234	-0.05%
2024/02/19	6.1	534.23	9.3	543.48	550.00	-3.2	4,004	-0.08%
2024/02/16	0	0.00	1	507.00	514.00	-1	3,854	-0.03%
2024/02/15	5	498.50	0	0.00	506.00	5	3,843	0.13%
2024/02/05	2.1	496.76	0	0.00	506.00	2.1	3,779	0.05%
2024/02/02	0	0.00	1	514.00	515.00	-1	3,707	-0.03%
2024/02/01	0	0.00	0	514.50	515.00	0	3,753	0.00%
2024/01/31	1	505.02	0	0.00	511.00	1	3,915	0.03%
2024/01/30	2	508.00	0	0.00	508.00	2	3,942	0.05%
2024/01/29	0.1	517.00	0.1	519.00	520.00	0	3,997	0.00%
2024/01/26	0.1	519.00	1	520.00	520.00	-1	4,039	-0.02%
2024/01/25	0.1	526.00	0	0.00	528.00	0.1	4,121	0.00%
2024/01/24	0.1	524.00	1	526.00	526.00	-1	4,273	-0.02%
2024/01/23	0.1	522.00	0.1	522.00	523.00	-0.1	4,352	0.00%
2024/01/22	0.1	515.00	0	0.00	518.00	0.1	4,469	0.00%
2024/01/19	1	514.97	0	0.00	515.00	1	4,453	0.02%
2024/01/18	0.1	510.00	0	0.00	513.00	0.1	4,453	0.00%
2024/01/17	2.1	510.17	2	513.50	511.00	0.1	4,449	0.00%
2024/01/15	0	528.00	1.3	528.15	534.00	-1.3	4,300	-0.03%
2024/01/12	0.1	508.00	0	0.00	510.00	0.1	4,195	0.00%
2024/01/11	0	502.00	0	0.00	502.00	0	4,163	0.00%
2024/01/10	0.1	497.50	0	0.00	502.00	0.1	4,206	0.00%
2024/01/08	0	0.00	1	501.00	500.00	-1	4,202	-0.02%
2024/01/05	1	489.50	0	0.00	490.00	1	4,174	0.02%
2023/12/29	0	0.00	1	517.00	517.00	-1	4,184	-0.02%
2023/12/27	0	0.00	1.2	510.75	511.00	-1.2	4,209	-0.03%
2023/12/26	1	506.00	4	509.25	510.00	-3	4,208	-0.07%
2023/12/22	0	0.00	0.1	503.00	506.00	-0.1	4,297	0.00%
2023/12/21	4.3	494.66	0	0.00	494.50	4.3	4,277	0.10%
2023/12/19	1.1	510.10	0	0.00	510.00	1.1	4,139	0.03%
2023/12/18	0	0.00	3	520.00	519.00	-3	4,103	-0.07%
2023/12/15	0	0.00	1	519.00	515.00	-1	4,107	-0.02%
2023/12/14	1	510.00	3	514.00	516.00	-2	4,117	-0.05%
2023/12/13	1	514.00	1	514.00	517.00	0	4,121	0.00%
2023/12/12	0	0.00	1	512.00	514.00	-1	4,211	-0.02%
2023/12/11	0	0.00	6	508.33	510.00	-6	4,255	-0.14%
2023/12/06	0	0.00	0.1	509.00	511.00	-0.1	4,337	0.00%
2023/12/05	2.2	506.68	0	0.00	503.00	2.2	4,352	0.05%
2023/12/04	0.2	513.00	0	0.00	514.00	0.2	4,355	0.00%
2023/12/01	0	0.00	0.2	510.75	510.00	-0.2	4,355	0.00%
2023/11/29	1.4	511.15	1.1	510.73	512.00	0.3	4,390	0.01%
2023/11/28	0	0.00	0.1	501.00	502.00	-0.1	4,341	0.00%
2023/11/27	0	0.00	3	511.67	503.00	-3	4,321	-0.07%
2023/11/23	1	494.50	1	501.00	496.00	0	4,216	0.00%
2023/11/21	0	0.00	2.1	495.04	492.50	-2.1	4,203	-0.05%
2023/11/20	0.2	489.50	0.1	489.50	491.50	0.1	4,188	0.00%
2023/11/17	0	0.00	0.3	491.17	495.00	-0.3	4,146	-0.01%
2023/11/16	1.4	482.54	1.1	484.72	485.00	0.4	4,126	0.01%
2023/11/15	1	491.50	2	496.75	491.50	-1	4,129	-0.02%
2023/11/14	0	0.00	0.2	489.50	489.00	-0.2	4,123	0.00%
2023/11/13	0.1	486.50	0.1	487.00	487.50	0	4,126	0.00%
2023/11/10	0.1	479.00	0	0.00	481.50	0.1	4,149	0.00%
2023/11/09	1.2	481.79	2.2	489.84	483.00	-1	4,136	-0.02%
2023/11/08	6.5	472.11	1	478.50	477.50	5.5	4,101	0.13%
2023/11/07	0.1	496.50	1	503.00	499.00	-0.9	3,946	-0.02%
2023/11/06	0	0.00	2.1	495.00	496.00	-2.1	3,928	-0.05%
2023/11/03	0.3	478.20	0	0.00	478.00	0.3	3,984	0.01%
2023/11/02	1.1	482.00	10	480.80	485.00	-8.9	3,998	-0.22%
2023/11/01	0	0.00	3	467.18	470.00	-3	3,903	-0.08%
2023/10/31	0	0.00	1.2	456.67	454.50	-1.2	3,765	-0.03%
2023/10/30	1	450.00	2	451.73	452.00	-1	3,723	-0.03%
2023/10/23	0	0.00	1	430.50	430.50	-1	3,741	-0.03%
2023/10/20	1.1	439.79	1	437.50	440.00	0.1	3,732	0.00%
2023/10/18	0	0.00	1	434.50	436.00	-1	3,727	-0.03%
2023/10/16	1	430.00	0	0.00	431.50	1	3,725	0.03%
2023/10/13	0	0.00	1	436.00	436.50	-1	3,751	-0.03%
2023/10/12	4	434.38	0	0.00	432.00	4	3,779	0.11%
2023/10/11	0.2	438.67	1	438.50	437.00	-0.9	3,800	-0.02%
2023/10/06	4	431.88	0	0.00	431.50	4	3,805	0.11%
2023/10/05	0	0.00	1	440.00	440.50	-1	3,818	-0.03%
2023/10/04	1	429.00	0	0.00	431.50	1	3,940	0.03%
2023/10/03	0	0.00	4	436.25	431.00	-4	4,018	-0.10%
2023/09/26	2	431.25	0.1	428.00	427.00	1.9	4,171	0.05%
2023/09/20	3	432.83	1	434.00	431.50	2	4,435	0.05%
2023/09/19	2	441.25	3	440.67	445.50	-1	4,420	-0.02%
2023/09/18	2.1	451.02	3.1	450.69	447.50	-1	4,366	-0.02%
2023/09/15	3	460.83	3.3	460.83	464.00	-0.3	4,354	-0.01%
2023/09/14	1	449.00	3	443.67	449.50	-2	4,251	-0.05%
2023/09/12	1	433.41	0	0.00	434.00	1	4,251	0.02%
2023/09/11	0.1	428.50	2	430.50	428.50	-1.9	4,290	-0.04%
2023/09/08	0	0.00	7	424.00	427.50	-7	4,306	-0.16%
2023/09/06	0	0.00	0.2	424.00	425.00	-0.2	4,323	0.00%
2023/09/05	0	0.00	0.2	417.75	422.00	-0.2	4,359	0.00%
2023/08/28	0.1	396.00	0	0.00	393.50	0.1	4,499	0.00%
2023/08/25	0	0.00	0.1	392.50	392.50	-0.1	4,561	0.00%
2023/08/22	0.3	387.00	0	0.00	382.50	0.3	4,647	0.01%
2023/08/21	1	380.50	0	0.00	381.50	1	4,705	0.02%
2023/08/18	0	0.00	1.1	386.29	386.00	-1.1	4,698	-0.02%
2023/08/17	0.1	388.18	0	0.00	388.50	0.1	4,666	0.00%
2023/08/16	0.1	387.00	0	0.00	389.50	0.1	4,668	0.00%
2023/08/15	2	391.25	1	391.50	390.00	1	4,641	0.02%
2023/08/11	1	398.50	1	394.50	395.00	0	4,734	0.00%
2023/08/10	2	395.25	2	395.00	393.50	0	4,734	0.00%
2023/08/09	1	392.51	0.2	402.50	397.00	0.8	4,776	0.02%
2023/08/08	1.3	416.29	0	0.00	417.50	1.3	4,665	0.03%
2023/08/07	0	424.50	0	0.00	427.50	0	4,666	0.00%
2023/08/04	0	0.00	0	429.00	425.00	0	4,827	0.00%
2023/08/01	0	0.00	2.2	438.50	437.00	-2.2	4,858	-0.05%
2023/07/31	0.4	430.20	1.4	426.33	424.00	-1	4,766	-0.02%
2023/07/28	0.1	413.50	5	414.50	416.50	-5	4,695	-0.11%
2023/07/27	2	406.00	4	411.50	415.00	-2	4,685	-0.04%
2023/07/26	3	410.67	0	0.00	406.50	3	4,686	0.06%
2023/07/25	3	411.50	1	410.99	408.00	2	4,725	0.04%
2023/07/21	1	403.00	1	405.00	408.00	0	4,817	0.00%
2023/07/20	1	405.00	2	410.00	409.50	-1	4,892	-0.02%
2023/07/19	0	0.00	0.3	413.00	404.50	-0.3	4,897	-0.01%
2023/07/18	0.1	410.50	0.5	411.98	410.00	-0.4	4,879	-0.01%
2023/07/17	1.3	405.77	0	0.00	406.00	1.3	4,856	0.03%
2023/07/14	0	0.00	1.4	411.04	409.00	-1.4	4,847	-0.03%
2023/07/13	0.1	398.71	1.5	402.30	399.00	-1.4	4,821	-0.03%
2023/07/12	2	395.25	1	394.00	394.50	1	4,776	0.02%
2023/07/11	7.1	398.49	1.5	402.20	397.00	5.6	4,752	0.12%
2023/07/10	0.5	438.60	1.1	436.59	430.50	-0.6	4,636	-0.01%
2023/07/07	1.1	430.59	0	0.00	435.50	1.1	4,596	0.02%
2023/07/06	1.2	431.78	1	434.00	435.50	0.2	4,631	0.00%
2023/07/05	3.6	441.37	2	437.76	438.50	1.5	4,588	0.03%
2023/07/04	2.1	433.83	1.5	438.26	440.50	0.5	4,554	0.01%
2023/07/03	1.4	421.36	0	0.00	425.00	1.4	4,576	0.03%
2023/06/30	10.2	426.90	4	426.50	426.50	6.2	4,613	0.13%
2023/06/29	0.5	459.89	4.4	464.06	456.00	-3.9	4,464	-0.09%
2023/06/28	0.2	453.77	0.1	453.96	459.00	0.1	4,539	0.00%
2023/06/26	1	451.00	0	452.50	450.00	1	4,538	0.02%
2023/06/21	0.1	447.50	0	0.00	450.00	0.1	4,571	0.00%
2023/06/15	1.2	449.41	0.1	454.00	450.00	1.1	4,510	0.02%
2023/06/14	1	462.00	0	0.00	460.50	1	4,536	0.02%
2023/06/13	0.1	461.06	1.1	460.54	466.50	-1	4,576	-0.02%
2023/06/12	0.1	456.50	0	0.00	455.00	0.1	4,620	0.00%
2023/06/09	0.1	462.45	3	464.67	463.00	-2.9	4,615	-0.06%
2023/06/07	0	450.00	1.1	454.90	456.00	-1	4,617	-0.02%
2023/06/06	0	0.00	0.1	441.06	444.50	-0.1	4,589	0.00%
2023/06/05	0.2	439.50	0	438.00	438.00	0.1	4,618	0.00%
2023/05/29	0	0.00	2	423.75	423.50	-2	4,777	-0.04%
2023/05/26	1	416.50	1	419.50	416.50	0	4,888	0.00%
2023/05/25	0	0.00	0	415.50	414.00	0	4,933	0.00%
2023/05/24	0	403.50	0	0.00	407.50	0	4,964	0.00%
2023/05/23	0	408.00	0	0.00	409.00	0	5,055	0.00%
2023/05/19	0	0.00	0.2	407.50	407.00	-0.2	5,133	0.00%
2023/05/18	0	408.00	0.1	405.00	407.50	0	5,180	0.00%
2023/05/17	2.3	397.68	2	401.50	400.50	0.3	5,247	0.00%
2023/05/16	0.1	406.00	1	408.50	406.00	-1	5,300	-0.02%
2023/05/15	2.1	402.46	1	401.50	400.50	1.1	5,331	0.02%
2023/05/12	2	410.75	1	409.50	411.00	1	5,327	0.02%
2023/05/11	1	420.00	1	416.00	415.50	0	5,384	0.00%
2023/05/10	2	428.50	2	430.71	424.00	0	5,638	0.00%
2023/05/09	2	420.75	1	417.50	417.00	1	5,570	0.02%
2023/05/05	0.1	427.00	0	0.00	428.00	0.1	5,614	0.00%
2023/05/03	1	426.50	1	421.50	426.50	0	5,811	0.00%
2023/04/28	0	0.00	1	418.98	418.50	-1	6,018	-0.02%
2023/04/26	1	399.00	0	0.00	412.00	1	5,961	0.02%
2023/04/25	2	418.50	2	423.25	409.00	0	5,953	0.00%
2023/04/21	1	439.50	1	442.00	436.00	0	5,995	0.00%
2023/04/20	0	0.00	0.2	446.00	445.00	-0.2	6,097	0.00%
2023/04/19	1	451.00	1	452.50	450.00	0	6,218	0.00%
2023/04/17	0	0.00	6	458.75	458.00	-6	6,416	-0.09%
2023/04/14	6	458.25	0.1	457.09	459.00	5.9	6,532	0.09%
2023/04/13	2	451.77	1	450.50	450.00	1	6,666	0.02%
2023/04/12	2	456.50	1	456.00	455.50	1	6,683	0.02%
2023/04/11	3	457.33	9	455.67	463.50	-6	6,689	-0.09%
2023/04/10	7	448.43	0	447.29	447.50	7	6,669	0.10%
2023/04/07	0	0.00	0	437.00	439.00	0	6,821	0.00%
2023/04/06	3	437.33	3	437.33	435.50	0	6,817	0.00%
2023/03/31	1	428.50	0	0.00	431.50	1	6,737	0.01%
2023/03/30	0	413.50	0	417.00	415.00	0	6,736	0.00%
2023/03/29	1	412.50	0	0.00	414.00	1	6,812	0.02%
2023/03/27	0	0.00	0.2	432.50	430.50	-0.2	7,005	0.00%
2023/03/22	0.1	431.50	0	0.00	430.50	0.1	7,172	0.00%
2023/03/17	0	0.00	0	426.00	434.50	0	7,157	0.00%
2023/03/16	1	411.00	1	418.50	417.50	0	7,136	0.00%
2023/03/15	0	0.00	1	432.00	418.00	-1	7,188	-0.01%
2023/03/14	0	0.00	0	422.50	420.00	0	7,204	0.00%
2023/03/10	1	422.00	1	424.00	424.00	0	7,206	0.00%
2023/03/09	0	0.00	0	431.00	428.00	0	7,205	0.00%
2023/03/08	0	424.50	0.1	428.00	429.50	-0.1	7,242	0.00%
2023/03/07	1	424.00	7.3	426.31	430.50	-6.3	7,206	-0.09%
2023/03/06	3	419.83	2.2	423.14	422.00	0.8	7,140	0.01%
2023/03/03	0	0.00	1	411.50	410.50	-1	7,077	-0.01%
2023/03/02	3	409.33	0	0.00	409.50	3	7,084	0.04%
2023/03/01	0	0.00	2.1	415.83	415.50	-2.1	7,055	-0.03%
2023/02/24	2.3	409.12	1	409.00	407.50	1.3	7,012	0.02%
2023/02/23	4.2	412.06	6.1	414.11	409.00	-1.9	6,914	-0.03%
2023/02/22	0	409.50	0	410.00	409.00	0	6,947	0.00%
2023/02/21	6.1	423.19	6.5	423.09	425.00	-0.4	6,990	-0.01%
2023/02/20	0	0.00	0.4	410.38	407.50	-0.4	6,970	-0.01%
2023/02/17	0	0.00	9.1	405.00	404.50	-9.1	6,958	-0.13%
2023/02/16	9.1	401.12	1	401.00	402.00	8.1	6,993	0.12%
2023/02/15	1	400.99	1.2	398.00	398.00	-0.1	7,132	0.00%
2023/02/14	0	0.00	1.1	397.95	398.50	-1.1	7,327	-0.02%
2023/02/10	2.1	381.28	0	0.00	383.50	2.1	7,378	0.03%
2023/02/09	0	0.00	1	387.50	381.50	-1	7,337	-0.01%
2023/02/08	3	385.00	6.5	387.57	390.00	-3.5	7,240	-0.05%
2023/02/07	0	0.00	1	365.48	364.00	-1	6,950	-0.01%
2023/02/06	0	0.00	0.2	361.00	356.00	-0.2	6,844	0.00%
2023/02/03	0	0.00	3	360.67	363.00	-3	6,795	-0.04%
2023/02/02	0.1	360.01	3	360.50	361.00	-2.9	6,735	-0.04%
2023/02/01	0	357.50	1	360.50	353.50	-1	6,685	-0.01%
2023/01/31	4	359.50	2	356.00	355.00	2	6,599	0.03%
2023/01/30	0	0.00	1	356.50	351.00	-1	6,480	-0.02%
2023/01/16	2	345.50	1	350.50	345.00	1	6,453	0.02%
2023/01/12	3	346.33	2	344.00	344.50	1	6,422	0.02%
2023/01/11	5	349.20	5.3	349.00	350.50	-0.3	6,390	0.00%
2023/01/10	2.1	349.52	2	348.50	347.00	0.1	6,418	0.00%
2023/01/09	0	344.50	3	353.00	348.50	-3	6,361	-0.05%
2023/01/06	3	348.33	1	349.97	352.00	2	6,281	0.03%
2023/01/05	1	342.50	1	342.00	339.00	0	6,188	0.00%
2023/01/04	2	334.00	3	335.17	335.50	-1	6,155	-0.02%
2023/01/03	2	329.00	11.2	326.46	334.50	-9.2	6,088	-0.15%
2022/12/30	2	317.25	4	317.38	315.50	-2	5,950	-0.03%
2022/12/29	2	312.75	1	313.00	317.50	1	5,941	0.02%
2022/12/28	3	313.00	0.1	310.50	309.00	3	5,965	0.05%
2022/12/27	4	319.00	6.1	323.31	319.00	-2.1	5,944	-0.04%
2022/12/23	1	298.00	1	299.00	301.50	0	5,794	0.00%
2022/12/21	1	301.50	1	298.00	298.00	0	5,778	0.00%
2022/12/19	1	309.00	0	0.00	309.00	1	5,612	0.02%
2022/12/16	1	313.50	1	313.00	314.50	0	5,454	0.00%
2022/12/15	1	305.50	1	307.99	308.50	0	5,383	0.00%
2022/12/14	1	300.00	3.1	300.91	307.00	-2.1	5,387	-0.04%
2022/12/12	1	295.49	1	295.50	296.50	0	5,403	0.00%
2022/12/08	2.1	299.26	3	297.67	297.50	-0.9	5,426	-0.02%
2022/12/07	5	299.10	5	302.00	305.00	0	5,379	0.00%
2022/12/06	3	295.00	2	297.50	298.50	1	5,272	0.02%
2022/12/05	1	295.52	2	299.50	300.50	-1	5,206	-0.02%
2022/12/02	0	0.00	1	296.50	299.00	-1	5,202	-0.02%
2022/12/01	1.1	300.04	1	297.50	297.00	0.1	5,232	0.00%
2022/11/29	1	292.50	1	291.50	293.00	0	5,184	0.00%
2022/11/28	2	293.50	0	0.00	291.50	2	5,198	0.04%
2022/11/25	1	301.50	1	294.50	294.50	0	5,230	0.00%
2022/11/24	1	297.00	2	298.00	302.00	-1	5,231	-0.02%
2022/11/23	2	293.49	1	291.50	291.00	1	5,198	0.02%
2022/11/22	1	291.50	1	294.50	295.00	0	5,191	0.00%
2022/11/21	2	299.25	2	298.00	298.00	0	5,174	0.00%
2022/11/18	6	307.25	5	307.70	301.50	1	5,173	0.02%
2022/11/17	3	306.15	7	306.29	307.00	-4	5,084	-0.08%
2022/11/16	2	303.25	3	302.68	307.00	-1	4,961	-0.02%
2022/11/15	0	298.00	2	299.95	301.00	-2	4,887	-0.04%
2022/11/14	0	296.50	2	294.50	298.00	-2	4,889	-0.04%
2022/11/11	1	299.00	6	305.42	298.00	-5	4,831	-0.10%
2022/11/10	6	292.08	3	290.67	290.00	3	4,679	0.06%
2022/11/09	2	277.75	9.5	280.68	285.00	-7.5	4,429	-0.17%
2022/11/08	1	266.50	4.2	261.14	259.50	-3.2	4,338	-0.07%
2022/11/07	0	255.50	4.2	255.98	255.50	-4.2	4,291	-0.10%
2022/11/01	0.1	243.00	0	0.00	243.50	0.1	4,585	0.00%
2022/10/28	0	232.50	0	0.00	237.00	0	4,686	0.00%
2022/10/24	0	0.00	1	252.00	246.00	-1	4,810	-0.02%
2022/10/21	0.1	248.00	0	0.00	246.00	0.1	4,818	0.00%
2022/10/20	1	242.50	0	0.00	245.50	1	4,827	0.02%
2022/10/18	0	244.00	2	250.00	243.00	-2	4,795	-0.04%
2022/10/14	0	241.98	0	0.00	242.50	0	4,779	0.00%
2022/10/13	1	237.95	0	0.00	233.00	1	4,841	0.02%
2022/10/12	1	238.00	0	0.00	237.00	1	4,832	0.02%
2022/10/11	1	233.97	1	237.50	236.50	0	4,808	0.00%
2022/10/07	1	237.50	1	240.50	238.50	0	4,849	0.00%
2022/10/06	1	237.50	4	240.75	240.50	-3	4,901	-0.06%
2022/10/05	4	237.63	4	236.88	238.50	0	4,951	0.00%
2022/10/03	1	219.50	1	216.50	217.50	0	5,235	0.00%
2022/09/29	0	215.00	10	215.25	213.50	-10	5,459	-0.18%
2022/09/28	1	218.50	1	217.47	214.50	0	5,558	0.00%
2022/09/27	0.1	223.92	0	0.00	223.50	0.1	5,569	0.00%
2022/09/26	0.3	227.20	1	221.00	222.50	-0.8	5,645	-0.01%
2022/09/23	3	237.00	0	0.00	235.50	3	5,709	0.05%
2022/09/20	5	245.70	0	0.00	243.50	5	5,799	0.09%
2022/09/19	1	254.50	0	0.00	249.50	1	5,779	0.02%
2022/09/16	1	257.50	0	0.00	253.00	1	5,791	0.02%
2022/09/15	2	258.50	1	262.50	260.50	1	5,838	0.02%
2022/09/14	1	256.00	0	0.00	258.00	1	5,980	0.02%
2022/09/13	1	267.50	1	263.50	263.00	0	6,033	0.00%
2022/09/12	1	262.00	2	266.00	266.50	-1	6,114	-0.02%
2022/09/08	0	0.00	2	254.25	259.00	-2	6,200	-0.03%
2022/09/05	3	247.83	0	0.00	252.50	3	6,168	0.05%
2022/09/02	1	261.50	1	259.50	258.50	0	6,149	0.00%
2022/09/01	1	259.00	1	261.00	258.50	0	6,144	0.00%
2022/08/31	3	255.33	1	259.00	263.50	2	6,149	0.03%
2022/08/30	0.1	260.00	0	0.00	258.50	0.1	6,127	0.00%
2022/08/29	3	258.67	1	256.50	259.00	2	6,137	0.03%
2022/08/26	4	268.51	3	269.00	265.00	1	6,134	0.02%
2022/08/25	0	0.00	2.2	268.73	269.50	-2.2	6,149	-0.04%
2022/08/24	2	262.25	1	260.00	260.00	1	6,180	0.02%
2022/08/23	2	263.50	0	0.00	261.00	2	6,222	0.03%
2022/08/22	4	269.13	1	270.00	266.00	3	6,246	0.05%
2022/08/19	2	271.75	3	270.83	270.00	-1	6,270	-0.02%
2022/08/18	1	262.50	2	266.50	267.00	-1	6,240	-0.02%
2022/08/17	5.2	264.11	0	264.50	265.00	5.2	6,240	0.08%
2022/08/16	1	268.50	0	0.00	262.00	1	6,220	0.02%
2022/08/15	0	267.00	1	265.00	267.50	-1	6,238	-0.02%
2022/08/12	0.7	263.50	0	0.00	261.50	0.7	6,210	0.01%
2022/08/11	0	0.00	3	258.00	257.50	-3	6,208	-0.05%
2022/08/10	2	248.24	0	0.00	245.50	2	6,155	0.03%
2022/08/09	0	0.00	2	256.50	260.00	-2	6,106	-0.03%
2022/08/04	0	244.00	0.1	248.50	247.00	-0.1	6,022	0.00%
2022/08/03	0.1	248.00	21	248.55	249.50	-21	5,979	-0.35%
2022/08/02	2	250.00	1	249.50	250.50	1	6,017	0.02%
2022/08/01	1	261.00	1	262.00	262.00	0	5,974	0.00%
2022/07/29	1	265.50	1.1	261.45	265.00	-0.1	5,970	0.00%
2022/07/28	1	265.50	1	261.00	262.50	0	5,991	0.00%
2022/07/27	0	0.00	2	258.50	264.50	-2	6,037	-0.03%
2022/07/26	0	262.50	0	0.00	261.50	0	6,058	0.00%
2022/07/25	0	0.00	1	262.50	262.00	-1	6,210	-0.02%
2022/07/22	32	269.86	31	264.90	266.00	1	6,278	0.02%
2022/07/21	1	259.50	2	267.25	269.50	-1	6,304	-0.02%
2022/07/20	0	0.00	2.1	258.05	258.00	-2.1	6,263	-0.03%
2022/07/19	0	250.00	1	249.00	250.50	-1	6,205	-0.02%
2022/07/18	1	247.50	1	249.50	249.00	0	6,242	0.00%
2022/07/15	1	245.00	3.3	247.26	245.00	-2.3	6,238	-0.04%
2022/07/14	0	0.00	2	240.00	241.00	-2	6,162	-0.03%
2022/07/13	4	243.38	3	242.67	238.50	1	6,096	0.02%
2022/07/12	3.2	240.71	2.4	241.70	234.50	0.9	6,001	0.01%
2022/07/11	6	300.25	3	299.03	300.50	3	5,766	0.05%
2022/07/08	2	293.50	4	296.51	300.00	-2	5,643	-0.04%
2022/07/07	0	278.32	0	0.00	279.50	0	5,501	0.00%
2022/07/06	3.2	284.48	0	0.00	278.00	3.2	5,462	0.06%
2022/07/05	5.3	290.74	0	0.00	292.00	5.3	5,366	0.10%
2022/07/04	1	293.03	1	295.50	296.00	0	5,317	0.00%
2022/07/01	2	288.59	0	0.00	288.50	2	5,270	0.04%
2022/06/30	1	303.50	0	0.00	302.00	1	5,205	0.02%
2022/06/29	0.1	311.99	0	0.00	310.00	0.1	5,131	0.00%
2022/06/28	0.2	320.84	0	0.00	315.00	0.2	5,056	0.00%
2022/06/27	0	0.00	1	330.00	330.00	-1	5,012	-0.02%
2022/06/24	0	321.00	1	325.00	325.00	-1	4,996	-0.02%
2022/06/23	0	0.00	10	322.50	326.00	-10	4,994	-0.20%
2022/06/22	2.1	320.60	0	323.00	321.00	2.1	4,929	0.04%
2022/06/20	0	344.50	4	346.50	341.50	-4	4,829	-0.08%
2022/06/17	2	352.02	0.1	353.50	352.00	1.9	4,866	0.04%
2022/06/15	1	379.00	1	374.01	372.50	0	4,891	0.00%
2022/06/14	0	0.00	1	375.00	379.00	-1	4,930	-0.02%
2022/06/13	6.1	380.71	5	382.00	379.50	1.1	4,946	0.02%
2022/06/10	0	0.00	5.5	394.23	393.00	-5.5	4,942	-0.11%
2022/06/09	4	399.00	0	0.00	398.50	4	4,943	0.08%
2022/06/08	0	0.00	0.4	404.50	405.00	-0.4	4,933	-0.01%
2022/06/02	0.2	402.25	0	0.00	401.00	0.2	5,010	0.00%
2022/06/01	0	411.50	1	412.50	410.00	-1	5,027	-0.02%
2022/05/30	0	0.00	0.1	404.00	404.00	-0.1	4,964	0.00%
2022/05/27	0	400.00	1	396.50	400.00	-1	4,966	-0.02%
2022/05/26	0	0.00	1.1	393.27	387.50	-1.1	5,021	-0.02%
2022/05/25	0	389.00	0	0.00	389.00	0	5,073	0.00%
2022/05/24	0	387.00	2	385.00	384.50	-2	5,140	-0.04%
2022/05/23	3	393.53	2.2	397.50	393.00	0.8	5,219	0.02%
2022/05/20	0	0.00	2.7	403.16	401.50	-2.7	5,215	-0.05%
2022/05/19	0.1	396.30	1	387.00	402.50	-0.9	5,238	-0.02%
2022/05/18	1.2	397.04	1	398.50	395.00	0.2	5,270	0.00%
2022/05/17	0	0.00	1	396.50	394.50	-1	5,313	-0.02%
2022/05/16	1	397.01	0	0.00	391.50	1	5,359	0.02%
2022/05/12	2	387.03	0	0.00	388.50	2	5,461	0.04%
2022/05/10	0	0.00	0.2	386.76	390.50	-0.2	5,522	0.00%
2022/05/09	2	380.02	0	0.00	378.00	2	5,541	0.04%
2022/05/06	3	392.50	1	391.00	391.00	2	5,566	0.04%
2022/05/05	0	0.00	0.5	398.50	401.00	-0.5	5,606	-0.01%
2022/05/04	1	398.48	0	0.00	395.00	1	5,582	0.02%
2022/05/03	1	401.50	0	0.00	403.50	1	5,564	0.02%
2022/04/29	1.8	401.36	0	0.00	398.50	1.8	5,587	0.03%
2022/04/28	0.1	366.50	0.1	383.00	382.50	0	5,432	0.00%
2022/04/27	0.1	359.63	0	0.00	363.50	0.1	5,363	0.00%
2022/04/26	0.1	377.00	0	0.00	376.00	0.1	5,269	0.00%
2022/04/25	0	376.00	0	0.00	374.50	0	5,290	0.00%
2022/04/22	1.3	390.07	0	0.00	387.00	1.3	5,259	0.02%
2022/04/21	1	400.00	0	0.00	401.50	1	5,238	0.02%
2022/04/20	1	403.00	1	404.50	405.50	0	5,244	0.00%
2022/04/19	3	406.50	2	403.50	402.00	1	5,258	0.02%
2022/04/18	0.1	405.23	1	405.50	405.50	-0.9	5,292	-0.02%
2022/04/15	1	401.04	1	406.00	400.00	0	5,317	0.00%
2022/04/14	0.1	415.00	0	0.00	414.00	0.1	5,371	0.00%
2022/04/13	1	406.50	4	407.75	410.00	-3	5,405	-0.06%
2022/04/12	1	393.05	0	397.00	398.00	1	5,451	0.02%
2022/04/11	2.1	390.54	0	0.00	390.50	2.1	5,427	0.04%
2022/04/07	2.1	405.12	0	0.00	400.00	2.1	5,404	0.04%
2022/04/06	1.1	419.56	0	0.00	415.00	1.1	5,325	0.02%
2022/03/31	1	429.00	0	0.00	426.50	1	5,291	0.02%
2022/03/30	0	424.50	1	423.59	424.50	-1	5,314	-0.02%
2022/03/29	3.1	421.39	0	0.00	420.50	3.1	5,349	0.06%
2022/03/28	1.1	423.59	2	423.25	425.00	-0.9	5,374	-0.02%
2022/03/25	0	0.00	2	440.50	435.50	-2	5,413	-0.04%
2022/03/24	2.1	433.79	0	0.00	434.50	2.1	5,471	0.04%
2022/03/23	1	441.00	7	441.79	445.00	-6	5,489	-0.11%
2022/03/22	4.3	438.39	0	0.00	434.50	4.3	5,583	0.08%
2022/03/21	5.5	451.55	0	0.00	450.50	5.5	5,504	0.10%
2022/03/18	11.1	462.45	0	0.00	456.50	11.1	5,507	0.20%
2022/03/17	0	465.50	0.1	465.50	467.00	-0.1	5,512	0.00%
2022/03/16	1	450.00	0	0.00	452.50	1	5,483	0.02%
2022/03/15	0.2	454.98	1	452.00	451.50	-0.8	5,502	-0.01%
2022/03/14	2	465.73	1	462.00	463.00	1	5,586	0.02%
2022/03/11	7	466.29	7	469.64	466.50	0	5,694	0.00%
2022/03/10	0	467.50	6	466.83	468.00	-6	5,762	-0.10%
2022/03/09	0	457.50	0	0.00	452.50	0	5,797	0.00%
2022/03/08	1.1	450.73	0	0.00	452.50	1.1	5,879	0.02%
2022/03/07	2.2	459.84	0.1	458.00	456.50	2.1	5,922	0.04%
2022/03/04	3.1	474.15	0	0.00	474.00	3.1	5,955	0.05%
2022/03/03	11.1	483.16	10	480.05	480.00	1	6,025	0.02%
2022/03/02	7	476.93	7	475.43	477.00	0	6,075	0.00%
2022/03/01	0	0.00	1.4	473.05	481.00	-1.4	6,089	-0.02%
2022/02/25	0	460.50	0	0.00	456.50	0	6,011	0.00%
2022/02/24	3.1	461.00	5	455.10	456.00	-1.9	6,011	-0.03%
2022/02/23	10	464.95	1	465.00	463.50	9	5,972	0.15%
2022/02/22	4	449.50	0	0.00	452.00	4	5,980	0.07%
2022/02/21	0	455.00	0	0.00	453.50	0	6,063	0.00%
2022/02/18	2	444.50	1	444.00	446.50	1	6,256	0.02%
2022/02/17	3.4	451.18	3	452.00	450.50	0.4	6,281	0.01%
2022/02/16	0.1	458.81	0	0.00	456.00	0.1	6,399	0.00%
2022/02/15	1.1	454.02	2	456.00	453.00	-1	6,411	-0.01%
2022/02/14	9.1	453.99	0	0.00	454.50	9.1	6,404	0.14%
2022/02/11	6.1	467.53	0	0.00	468.00	6.1	6,335	0.10%
2022/02/10	2	465.03	0	0.00	467.00	2	6,390	0.03%
2022/02/09	1	463.04	0	0.00	462.00	1	6,558	0.02%
2022/02/08	0.1	458.94	0	0.00	453.00	0.1	6,812	0.00%
2022/02/07	0	457.22	0	0.00	456.50	0	6,762	0.00%
2022/01/26	0	472.50	1	471.00	471.00	-1	6,701	-0.01%
2022/01/25	1.1	479.85	1	473.00	473.00	0.1	6,713	0.00%
2022/01/24	0	485.64	0	0.00	490.50	0	6,707	0.00%
2022/01/21	0.3	495.67	2	495.50	494.50	-1.7	6,702	-0.03%
2022/01/20	0.1	501.00	0	0.00	503.00	0.1	6,757	0.00%
2022/01/19	1	503.02	4.1	505.98	506.00	-3.1	6,751	-0.05%
2022/01/18	0	512.00	1.3	512.61	510.00	-1.3	6,770	-0.02%
2022/01/17	1.1	499.61	0.1	500.00	501.00	1	6,745	0.02%
2022/01/14	0.7	491.68	0	0.00	494.50	0.7	6,769	0.01%
2022/01/13	0.2	498.48	4	496.02	498.00	-3.8	6,819	-0.06%
2022/01/12	1.1	503.13	1	503.00	508.00	0.1	6,826	0.00%
2022/01/11	0	514.00	1	510.00	508.00	-1	6,833	-0.01%
2022/01/10	2	510.00	0	0.00	510.00	2	6,836	0.03%
2022/01/07	2.1	516.16	2	516.00	507.00	0.1	6,881	0.00%
2022/01/06	0.1	516.30	0	0.00	517.00	0.1	6,871	0.00%
2022/01/05	3.4	520.17	1	523.00	520.00	2.4	6,855	0.03%
2022/01/04	0.5	531.40	1	534.00	532.00	-0.5	6,861	-0.01%
2022/01/03	0.8	538.75	2	541.00	538.00	-1.2	6,850	-0.02%
2021/12/30	0	0.00	0.1	538.11	539.00	-0.1	6,885	0.00%
2021/12/29	1.1	537.34	1.1	538.55	534.00	0	6,890	0.00%
2021/12/27	0.2	532.00	1	530.00	531.00	-0.8	6,984	-0.01%
2021/12/24	0.9	536.55	1	540.00	530.00	-0.1	7,028	0.00%
2021/12/23	1	534.00	2.2	535.18	538.00	-1.2	7,083	-0.02%
2021/12/22	1.9	531.17	4	532.00	532.00	-2.1	7,091	-0.03%
2021/12/21	1	526.00	1.4	526.19	535.00	-0.4	7,079	-0.01%
2021/12/20	1.6	523.55	1.3	518.68	528.00	0.3	7,042	0.00%
2021/12/17	2.2	530.73	1.2	530.83	531.00	1	6,993	0.01%
2021/12/16	1.8	528.56	3.3	529.49	534.00	-1.5	6,957	-0.02%
2021/12/15	0.3	500.17	2.2	511.86	512.00	-1.9	6,861	-0.03%
2021/12/14	4.2	508.19	2.4	512.79	502.00	1.8	6,853	0.03%
2021/12/13	4.4	523.36	3.4	523.94	520.00	1	6,826	0.01%
2021/12/10	0	508.00	0	0.00	508.00	0	6,780	0.00%
2021/12/09	0	511.00	7	512.29	512.00	-7	6,777	-0.10%
2021/12/08	3	519.18	1	521.00	519.00	2	6,749	0.03%
2021/12/07	1.5	511.07	1.4	509.87	513.00	0.1	6,743	0.00%
2021/12/06	1.2	500.63	4.5	503.33	505.00	-3.3	6,645	-0.05%
2021/12/03	0	0.00	0.2	493.00	493.00	-0.2	6,613	0.00%
2021/12/02	5	486.50	1.1	488.55	486.00	3.9	6,607	0.06%
2021/12/01	1.3	469.79	1	474.00	482.50	0.3	6,655	0.00%
2021/11/30	6.1	472.67	1	471.00	465.50	5.1	6,584	0.08%
2021/11/29	2.1	470.95	2	469.00	470.00	0	6,565	0.00%
2021/11/26	2.1	466.93	2	470.00	462.50	0.1	6,565	0.00%
2021/11/25	1.1	474.57	0	0.00	473.00	1.1	6,561	0.02%
2021/11/24	3.1	481.04	0.4	479.50	480.50	2.7	6,613	0.04%
2021/11/23	1.1	485.18	3	482.83	485.50	-1.9	6,719	-0.03%
2021/11/22	0.2	490.00	4	491.13	489.50	-3.9	6,713	-0.06%
2021/11/19	8.7	489.27	34	484.90	483.00	-25.3	6,771	-0.37%
2021/11/18	52.5	497.97	21.4	495.45	493.50	31.1	6,765	0.46%
2021/11/17	4.2	493.86	2.5	491.07	490.50	1.8	6,684	0.03%
2021/11/16	0.2	468.75	14	471.82	470.00	-13.8	6,504	-0.21%
2021/11/15	10.5	466.77	1.4	472.57	470.00	9.1	6,512	0.14%
2021/11/12	3	450.50	1	458.93	451.50	2	6,464	0.03%
2021/11/11	0	440.91	1	438.50	443.00	-1	6,474	-0.01%
2021/11/10	2	452.26	1	454.50	452.00	1	6,501	0.02%
2021/11/09	3.2	457.89	2	459.00	461.00	1.2	6,504	0.02%
2021/11/08	5.4	460.68	6.2	455.63	456.50	-0.7	6,417	-0.01%
2021/11/05	21.2	439.69	20	444.08	448.00	1.2	6,269	0.02%
2021/11/04	0	414.50	0	0.00	407.50	0	6,019	0.00%
2021/11/03	0	411.00	0	0.00	413.50	0	6,107	0.00%
2021/11/02	2	410.00	1.2	414.00	405.50	0.8	6,248	0.01%
2021/11/01	1	417.50	0	0.00	418.50	1	6,405	0.02%
2021/10/29	0	0.00	2	418.75	415.50	-2	6,517	-0.03%
2021/10/28	2	412.75	1	413.00	410.50	1	6,619	0.02%
2021/10/27	0	408.50	0	0.00	408.50	0	6,991	0.00%
2021/10/26	0.2	410.00	4	404.50	409.00	-3.8	7,147	-0.05%
2021/10/25	4	400.87	0	0.00	400.00	4	7,252	0.06%
2021/10/22	2	393.50	1	397.00	405.00	1	7,469	0.01%
2021/10/20	1	400.51	1.1	401.55	399.00	-0.1	7,680	0.00%
2021/10/19	0	0.00	2	401.50	401.00	-2	7,711	-0.03%
2021/10/18	2	388.00	3	391.00	387.00	-1	7,840	-0.01%
2021/10/15	1	386.50	4	383.25	390.50	-3	7,897	-0.04%
2021/10/14	1	366.06	1	368.00	372.00	0	7,975	0.00%
2021/10/13	2	375.46	2	375.00	371.50	0	7,962	0.00%
2021/10/12	1.1	380.73	0	0.00	372.00	1.1	7,957	0.01%
2021/10/08	4	398.25	4	390.00	389.00	0	7,923	0.00%
2021/10/07	1	397.00	2	405.50	396.00	-1	7,985	-0.01%
2021/10/06	1	397.02	2	391.50	391.00	-1	8,021	-0.01%
2021/10/05	2.2	393.94	2	397.50	397.50	0.2	8,052	0.00%
2021/10/04	0.2	400.49	0	0.00	399.50	0.2	8,091	0.00%
2021/10/01	1	403.06	1	410.50	404.50	0	8,143	0.00%
2021/09/30	2	406.50	2	409.50	410.00	0	8,201	0.00%
2021/09/29	2.1	416.43	0	0.00	406.50	2.1	8,156	0.03%
2021/09/28	2	428.75	0	0.00	424.00	2	8,167	0.02%
2021/09/27	2.1	424.81	2	431.50	434.50	0.1	8,188	0.00%
2021/09/24	1	428.00	0	0.00	426.00	1	8,194	0.01%
2021/09/23	0	0.00	3	433.50	426.50	-3	8,292	-0.04%
2021/09/22	1.5	415.59	0	0.00	422.00	1.5	8,256	0.02%
2021/09/17	3	430.99	2	430.00	428.50	1	8,250	0.01%
2021/09/16	3	430.33	2	430.50	429.00	1	8,262	0.01%
2021/09/15	1	434.50	1	431.00	431.00	0	8,270	0.00%
2021/09/14	0	440.00	0	0.00	440.00	0	8,313	0.00%
2021/09/13	1	446.00	1	444.00	444.00	0	8,440	0.00%
2021/09/10	2	448.68	5	447.90	454.00	-3	8,564	-0.03%
2021/09/09	1	424.50	1	433.00	433.50	0	8,524	0.00%
2021/09/08	2	425.50	3	430.33	425.50	-1	8,548	-0.01%
2021/09/07	1.1	433.61	0	0.00	431.00	1.1	8,551	0.01%
2021/09/06	2.6	436.60	2	441.75	430.00	0.6	8,563	0.01%
2021/09/03	3	457.17	1.2	457.75	456.50	1.8	8,474	0.02%
2021/09/02	1.9	463.46	2.4	463.58	456.50	-0.6	8,524	-0.01%
2021/09/01	2.2	457.57	0.4	460.75	463.00	1.8	8,498	0.02%
2021/08/31	3.1	451.90	3	448.50	449.00	0.1	8,511	0.00%
2021/08/30	3.3	450.09	2.3	450.72	454.50	1	8,527	0.01%
2021/08/27	4.7	451.46	3	450.17	446.00	1.7	8,455	0.02%
2021/08/26	2.3	464.86	2	460.50	459.50	0.3	8,428	0.00%
2021/08/25	1.1	462.91	1	459.00	469.00	0.1	8,509	0.00%
2021/08/24	1.6	470.40	2	463.50	461.00	-0.4	8,589	0.00%
2021/08/23	0.5	480.30	0	0.00	480.50	0.5	8,648	0.01%
2021/08/20	2	473.50	0	0.00	470.00	2	8,754	0.02%
2021/08/19	3	484.49	5	485.90	470.50	-2	8,799	-0.02%
2021/08/18	1.2	484.50	0	0.00	491.50	1.2	8,768	0.01%
2021/08/17	5.2	490.22	5	478.00	474.00	0.2	8,818	0.00%
2021/08/16	0.1	509.92	8.1	511.86	506.00	-8	8,868	-0.09%
2021/08/13	0.4	514.69	0	0.00	509.00	0.4	8,974	0.00%
2021/08/12	3.2	525.19	3	528.67	527.00	0.2	9,230	0.00%
2021/08/11	4.3	525.05	3	520.00	519.00	1.3	9,479	0.01%
2021/08/10	1.3	531.39	0.1	531.00	531.00	1.2	9,704	0.01%
2021/08/09	1.2	541.05	0	0.00	538.00	1.2	9,807	0.01%
2021/08/06	6	566.83	2.4	563.29	560.00	3.6	9,918	0.04%
2021/08/05	4.3	573.89	7	577.14	570.00	-2.7	10,046	-0.03%
2021/08/04	5	545.20	7.1	553.83	562.00	-2.1	10,340	-0.02%
2021/08/03	5	546.60	2	550.50	545.00	3	10,581	0.03%
2021/08/02	54.5	553.20	90.2	549.17	541.00	-35.7	10,617	-0.34%
2021/07/30	23.4	518.97	2.1	516.47	511.00	21.3	10,454	0.20%
2021/07/29	1	502.00	11.2	500.58	503.00	-10.2	10,501	-0.10%
2021/07/28	18.9	492.86	11.3	514.08	490.00	7.6	10,571	0.07%
2021/07/27	4.4	519.84	91.1	525.48	522.00	-86.6	10,575	-0.82%
2021/07/26	7	493.36	0	0.00	492.00	7	10,462	0.07%
2021/07/23	9.2	494.71	5	500.70	489.00	4.2	10,540	0.04%
2021/07/22	5	495.90	4	498.88	497.50	1	10,644	0.01%
2021/07/21	9	483.33	0	0.00	478.50	9	10,762	0.08%
2021/07/20	4	489.88	0	0.00	483.00	4	10,750	0.04%
2021/07/19	3	501.17	3	502.67	503.00	0	10,706	0.00%
2021/07/16	0	500.00	1	504.98	499.50	-1	10,778	-0.01%
2021/07/15	0	0.00	2	497.25	499.50	-2	10,800	-0.02%
2021/07/14	4	491.01	1	491.00	490.50	3	10,810	0.03%
2021/07/13	6.1	503.87	4	504.63	495.00	2.1	10,795	0.02%
2021/07/12	6	498.67	4.1	500.39	500.00	1.9	10,833	0.02%
2021/07/09	7	495.00	0	499.00	492.50	7	10,892	0.06%
2021/07/08	2	504.00	4	503.00	506.00	-2	10,942	-0.02%
2021/07/07	4	497.75	1	492.50	494.00	3	11,025	0.03%
2021/07/06	12	509.92	3	505.67	500.00	9	11,126	0.08%
2021/07/05	15.1	505.91	0	0.00	504.00	15.1	11,230	0.13%
2021/07/02	2	494.53	0	0.00	493.50	2	11,304	0.02%
2021/07/01	16	504.74	1.1	505.64	503.00	14.9	11,352	0.13%
2021/06/30	10	502.60	3.2	503.31	499.00	6.8	11,458	0.06%
2021/06/29	2	489.25	0	0.00	487.50	2	11,416	0.02%
2021/06/28	0	0.00	1	495.00	496.50	-1	11,592	-0.01%
2021/06/25	1.1	490.19	0	0.00	489.00	1.1	11,660	0.01%
2021/06/24	6	494.50	2	497.25	497.00	4	11,770	0.03%
2021/06/23	1.1	489.91	1	489.92	490.00	0.1	11,964	0.00%
2021/06/22	0	484.05	0	0.00	476.50	0	11,986	0.00%
2021/06/21	6.3	486.57	2	485.25	483.00	4.3	11,884	0.04%
2021/06/18	1	509.00	1	513.00	503.00	0	11,837	0.00%
2021/06/17	1	505.00	0.1	509.00	509.00	0.9	11,945	0.01%
2021/06/16	3.2	515.42	0	0.00	510.00	3.2	12,163	0.03%
2021/06/15	2	515.50	2.2	518.95	522.00	-0.2	12,412	0.00%
2021/06/11	15.3	517.59	1	509.00	506.00	14.3	12,480	0.11%
2021/06/10	1	528.00	1.1	519.91	515.00	-0.1	12,775	0.00%
2021/06/09	2	517.50	1.1	512.91	513.00	0.9	12,879	0.01%
2021/06/08	1.2	511.48	1.2	514.75	512.00	0	12,963	0.00%
2021/06/07	1	517.00	2.3	507.70	519.00	-1.3	13,015	-0.01%
2021/06/04	1	495.00	0	0.00	500.00	1	12,988	0.01%
2021/06/03	0	0.00	1	500.00	505.00	-1	13,118	-0.01%
2021/06/02	0.4	508.23	3	506.00	498.00	-2.6	13,156	-0.02%
2021/06/01	5.2	526.57	2.1	527.14	516.00	3.1	13,140	0.02%
2021/05/31	4.2	525.81	3.3	519.70	534.00	0.9	13,110	0.01%
2021/05/28	1.1	511.72	2.1	511.56	505.00	-1.1	13,029	-0.01%
2021/05/27	0.1	490.50	1	490.50	495.50	-0.9	13,029	-0.01%
2021/05/26	4	487.51	1	486.00	487.00	3	13,120	0.02%
2021/05/25	1.1	495.76	3	498.40	491.00	-1.9	13,186	-0.01%
2021/05/24	0.1	486.00	0	488.50	487.50	0	13,083	0.00%
2021/05/21	2	471.50	4	473.24	470.50	-2	13,071	-0.02%
2021/05/20	12.8	472.98	0	0.00	460.00	12.8	12,992	0.10%
2021/05/19	3.6	509.34	0	520.00	494.50	3.6	12,856	0.03%
2021/05/18	1	489.80	2.1	503.88	513.00	-1	12,796	-0.01%
2021/05/17	1	481.00	4	466.63	466.50	-3	12,699	-0.02%
2021/05/14	2.2	496.17	2	499.25	480.00	0.2	12,559	0.00%
2021/05/13	5.5	491.16	5	496.40	479.00	0.5	12,427	0.00%
2021/05/12	17.1	487.61	13.2	477.34	491.50	3.9	12,219	0.03%
2021/05/11	12.3	499.70	13	499.85	491.00	-0.7	11,808	-0.01%
2021/05/10	8.2	568.39	9	558.67	545.00	-0.8	11,473	-0.01%
2021/05/07	6.2	573.98	8.1	577.90	578.00	-1.9	11,350	-0.02%
2021/05/06	41.2	542.15	38.1	546.01	553.00	3.1	11,133	0.03%
2021/05/05	5.5	556.25	1.1	552.19	533.00	4.5	11,011	0.04%
2021/05/04	7.1	562.72	5	574.00	581.00	2.1	10,953	0.02%
2021/05/03	5.7	592.41	0	0.00	588.00	5.7	10,777	0.05%
2021/04/29	13	627.30	11	630.27	624.00	2	10,674	0.02%
2021/04/28	14.4	633.66	12.1	640.18	624.00	2.3	10,596	0.02%
2021/04/27	1.2	629.47	4.1	637.98	620.00	-2.9	10,513	-0.03%
2021/04/26	3	617.33	7	623.71	616.00	-4	10,288	-0.04%
2021/04/23	5	606.99	8.3	604.89	614.00	-3.3	10,238	-0.03%
2021/04/22	2	590.09	3	589.33	588.00	-1	10,260	-0.01%
2021/04/21	5	592.00	3	591.33	589.00	2	10,201	0.02%
2021/04/20	5	598.81	0	0.00	596.00	5	10,201	0.05%
2021/04/19	2.2	596.51	2	594.50	592.00	0.2	10,213	0.00%
2021/04/16	26.1	619.10	27.1	622.66	611.00	-0.9	10,166	-0.01%
2021/04/15	13	601.69	12.2	603.61	610.00	0.8	10,099	0.01%
2021/04/14	14.1	586.64	19	584.89	591.00	-4.9	10,081	-0.05%
2021/04/13	1	591.98	2	584.00	586.00	-1	10,108	-0.01%
2021/04/12	2.2	593.16	1.1	579.00	585.00	1.2	9,978	0.01%
2021/04/09	6.2	617.18	9.1	622.23	611.00	-2.9	9,818	-0.03%
2021/04/08	13	625.46	9	624.78	629.00	4	9,746	0.04%
2021/04/07	4	611.25	2.1	612.03	619.00	1.9	9,591	0.02%
2021/04/06	6	601.32	13.1	596.18	602.00	-7.1	9,500	-0.07%
2021/04/01	16	579.13	8	581.75	570.00	8	9,393	0.09%
2021/03/31	25.2	584.21	16.2	581.76	575.00	9	9,445	0.10%
2021/03/30	6.1	572.16	5.2	568.50	572.00	1	9,340	0.01%
2021/03/29	4.2	569.32	2.1	571.69	560.00	2.1	9,294	0.02%
2021/03/26	15.2	560.36	26.3	555.37	569.00	-11	9,184	-0.12%
2021/03/25	5	531.40	6	533.33	536.00	-1	9,009	-0.01%
2021/03/24	5	529.20	4	531.50	528.00	1	8,985	0.01%
2021/03/23	5.2	536.73	6.1	534.70	533.00	-0.8	9,016	-0.01%
2021/03/22	23.1	536.84	11	534.27	527.00	12.1	8,942	0.13%
2021/03/19	5	534.41	18.1	542.32	542.00	-13	8,794	-0.15%
2021/03/18	27	527.00	40.4	527.73	539.00	-13.4	8,560	-0.16%
2021/03/17	10.6	503.97	2.1	511.52	508.00	8.5	8,305	0.10%
2021/03/16	14.1	511.65	6.4	512.42	497.50	7.8	8,198	0.09%
2021/03/15	11	495.86	9.4	499.09	496.50	1.7	7,919	0.02%
2021/03/12	6.2	494.62	4	495.13	487.00	2.2	7,827	0.03%
2021/03/11	4	491.88	6.2	492.20	499.00	-2.2	7,796	-0.03%
2021/03/10	5.2	479.44	4	481.75	477.00	1.2	7,695	0.01%
2021/03/09	3.1	481.92	1	479.00	473.50	2.1	7,684	0.03%
2021/03/08	6.1	480.71	7	483.21	481.00	-1	7,593	-0.01%
2021/03/05	3.1	464.62	4	465.38	469.50	-0.9	7,471	-0.01%
2021/03/04	7.1	477.98	4	476.25	477.00	3.1	7,434	0.04%
2021/03/03	3	481.50	2	484.75	494.00	1	7,315	0.01%
2021/03/02	0	502.00	6	497.00	493.50	-6	7,250	-0.08%
2021/02/26	5	478.80	2	475.25	474.00	3	7,151	0.04%
2021/02/25	2	502.50	31	512.73	499.00	-29	6,994	-0.41%
2021/02/24	36.1	514.56	3	515.00	506.00	33.1	6,873	0.48%
2021/02/23	6.1	513.58	46	510.13	513.00	-39.9	6,809	-0.59%
2021/02/22	46	530.59	8	530.50	531.00	38	6,735	0.56%
2021/02/19	14.1	532.44	2	533.50	528.00	12.1	6,759	0.18%
2021/02/18	11.2	533.41	8.1	537.28	544.00	3.2	6,624	0.05%
2021/02/17	21	524.43	23.1	525.52	526.00	-2.1	6,448	-0.03%
2021/02/05	1	471.50	2.2	473.55	479.00	-1.2	6,252	-0.02%
2021/02/04	0	435.50	1	439.50	435.50	-1	6,222	-0.02%
2021/02/03	1.1	424.91	0.4	430.63	430.50	0.7	6,237	0.01%
2021/02/02	1	421.50	1.4	421.43	423.50	-0.4	6,274	-0.01%
2021/02/01	0.3	401.80	3	402.50	408.50	-2.8	6,444	-0.04%
2021/01/29	0	400.00	0.2	400.00	394.00	-0.2	6,419	0.00%
2021/01/28	1.1	402.68	1.1	401.25	401.00	0	6,396	0.00%
2021/01/27	1.2	409.65	1	412.00	414.00	0.2	6,374	0.00%
2021/01/26	6.6	424.25	4.5	421.52	408.00	2.1	6,333	0.03%
2021/01/25	2.6	417.38	0.1	425.00	417.50	2.5	6,241	0.04%
2021/01/22	1	422.09	2.3	425.73	423.00	-1.2	6,201	-0.02%
2021/01/21	1.3	411.30	1.9	411.05	408.50	-0.6	6,126	-0.01%
2021/01/20	4	400.94	0.3	406.50	401.00	3.7	6,108	0.06%
2021/01/19	0.3	400.86	1.7	409.15	410.00	-1.4	6,003	-0.02%
2021/01/18	1.4	394.36	1	390.00	395.00	0.4	5,933	0.01%
2021/01/15	0	0.00	2.2	404.22	400.00	-2.2	5,892	-0.04%
2021/01/14	3.9	394.12	0	395.50	393.00	3.9	5,791	0.07%
2021/01/13	1	394.00	5.5	399.13	403.00	-4.5	5,771	-0.08%
2021/01/12	1.7	389.31	1.4	385.60	383.00	0.3	5,744	0.01%
2021/01/11	1	386.00	2.5	384.72	387.50	-1.5	5,682	-0.03%
2021/01/08	0.4	383.47	1.2	385.76	384.00	-0.7	5,679	-0.01%
2021/01/07	0.4	376.40	0.3	376.73	378.00	0.2	5,712	0.00%
2021/01/06	1.3	380.64	2.7	383.90	384.00	-1.4	5,650	-0.03%
2021/01/05	1.5	358.11	12	357.33	359.50	-10.5	5,487	-0.19%
2021/01/04	4.3	361.77	5.1	365.07	363.50	-0.8	5,522	-0.01%
2020/12/31	4	371.25	1	366.02	369.00	3	5,616	0.05%
2020/12/30	1	351.50	0	0.00	357.00	1	5,643	0.02%
2020/12/29	0	353.57	1	355.00	352.50	-1	5,701	-0.02%
2020/12/28	4	348.88	2	348.75	348.50	2	5,737	0.03%
2020/12/25	3	351.85	2	352.75	351.50	1	5,721	0.02%
2020/12/24	2	338.25	6	337.75	333.00	-4	5,648	-0.07%
2020/12/23	1	321.00	0.2	323.00	325.00	0.8	5,613	0.01%
2020/12/22	0.2	325.82	9	326.50	318.00	-8.8	5,606	-0.16%
2020/12/21	9	325.67	2.2	325.97	324.50	6.8	5,571	0.12%
2020/12/18	1.3	319.70	0	0.00	323.00	1.3	5,536	0.02%
2020/12/17	1	317.00	5.2	320.02	323.00	-4.2	5,556	-0.07%
2020/12/16	3	314.33	3.2	317.29	314.00	-0.2	5,490	0.00%
2020/12/15	1.2	311.57	5	313.00	312.50	-3.8	5,469	-0.07%
2020/12/14	0.1	317.00	1.2	319.92	318.00	-1.2	5,488	-0.02%
2020/12/11	1.1	317.80	0	317.50	315.50	1.1	5,518	0.02%
2020/12/10	0	0.00	1.1	317.02	317.50	-1.1	5,480	-0.02%
2020/12/09	7.2	324.03	6.4	324.86	321.50	0.8	5,498	0.01%
2020/12/08	2.6	311.49	3.3	312.79	316.50	-0.7	5,448	-0.01%
2020/12/07	9.3	306.51	1	305.50	306.00	8.3	5,425	0.15%
2020/12/04	1	311.03	5	313.60	315.00	-4	5,385	-0.07%
2020/12/03	4	310.00	1	311.50	312.50	3	5,377	0.06%
2020/12/02	0	0.00	3	307.33	308.00	-3	5,332	-0.06%
2020/12/01	2	302.02	3	305.67	303.00	-1	5,326	-0.02%
2020/11/30	11	305.36	18	303.94	299.00	-7	5,376	-0.13%
2020/11/27	4	299.37	0	0.00	304.00	4	5,370	0.07%
2020/11/26	0	0.00	5	296.00	297.00	-5	5,403	-0.09%
2020/11/24	4	302.38	1	300.00	298.50	3	5,514	0.05%
2020/11/23	4	306.50	5	305.50	304.00	-1	5,615	-0.02%
2020/11/19	1	297.50	0	0.00	297.50	1	5,720	0.02%
2020/11/18	0	0.00	3	300.00	300.00	-3	5,669	-0.05%
2020/11/17	2	294.00	1	291.00	291.00	1	5,597	0.02%
2020/11/16	2	289.75	0	0.00	291.00	2	5,652	0.04%
2020/11/11	7	285.93	7	286.07	286.00	0	5,897	0.00%
2020/11/10	0	0.00	2	291.00	291.50	-2	5,843	-0.03%
2020/11/09	2	292.00	9	292.28	293.00	-7	5,739	-0.12%
2020/11/06	1	272.50	3	273.83	273.00	-2	5,573	-0.04%
2020/11/05	1	270.00	0.1	271.00	270.00	0.9	5,595	0.02%
2020/11/04	2	272.25	0.2	265.25	273.00	1.8	5,648	0.03%
2020/11/02	0	0.00	1	262.00	264.00	-1	6,006	-0.02%
2020/10/30	1	269.50	3	271.00	267.00	-2	6,026	-0.03%
2020/10/29	1	273.00	1	275.00	274.50	0	6,071	0.00%
2020/10/28	4	278.75	3	277.83	278.50	1	6,153	0.02%
2020/10/27	1	276.00	0	0.00	278.00	1	6,410	0.02%
2020/10/23	1	280.50	1	279.00	279.00	0	6,498	0.00%
2020/10/22	1	277.00	0	0.00	277.00	1	6,621	0.02%
2020/10/20	0	0.00	1	280.00	282.00	-1	6,671	-0.01%
2020/10/19	1	277.00	0	0.00	277.00	1	6,713	0.01%
2020/10/16	0	0.00	7	278.14	278.50	-7	6,855	-0.10%
2020/10/15	1	278.00	0	0.00	279.50	1	6,884	0.01%
2020/10/12	3	283.83	0	0.00	285.00	3	6,811	0.04%
2020/10/08	7	281.29	26	283.17	282.00	-19	6,819	-0.28%
2020/10/07	21	277.74	5	276.20	277.00	16	6,737	0.24%
2020/10/06	2	266.75	3	269.00	269.50	-1	6,754	-0.01%
2020/09/30	3	267.33	3	266.17	265.50	0	6,932	0.00%
2020/09/29	2	264.25	4	262.75	264.00	-2	6,999	-0.03%
2020/09/28	2	257.00	1	258.00	258.50	1	7,140	0.01%
2020/09/25	7	251.36	0	0.00	243.50	7	7,269	0.10%
2020/09/21	1	252.50	0	0.00	253.00	1	7,339	0.01%
2020/09/18	0	0.00	1	255.50	257.00	-1	7,343	-0.01%
2020/09/16	0	0.00	1	254.50	255.50	-1	7,362	-0.01%
2020/09/15	1	252.00	0	0.00	252.00	1	7,385	0.01%
2020/09/14	1	243.50	3	249.00	250.50	-2	7,508	-0.03%
2020/09/09	2	234.00	0	0.00	237.50	2	7,410	0.03%
2020/09/07	1	240.50	2	243.50	241.00	-1	7,331	-0.01%
2020/09/04	4	244.88	9	247.00	243.00	-5	7,321	-0.07%
2020/09/03	11	251.41	0	0.00	251.00	11	7,287	0.15%
2020/09/02	1	250.00	0	0.00	249.50	1	7,209	0.01%
2020/09/01	0	0.00	3	241.67	246.50	-3	7,144	-0.04%
2020/08/31	1	240.00	4	247.00	240.00	-3	7,081	-0.04%
2020/08/28	1	245.00	0	0.00	248.00	1	6,985	0.01%
2020/08/27	0	0.00	1	247.00	248.00	-1	6,947	-0.01%
2020/08/26	4	252.13	0	0.00	254.00	4	6,825	0.06%
2020/08/25	2	261.50	0	0.00	262.00	2	6,721	0.03%
2020/08/24	1	261.50	0	0.00	264.00	1	6,725	0.01%
2020/08/21	0	0.00	2	263.50	263.00	-2	6,726	-0.03%
2020/08/20	4	260.13	17	265.76	256.00	-13	6,685	-0.19%
2020/08/19	17	266.29	1	265.50	268.50	16	6,647	0.24%
2020/08/18	9	265.61	3	265.50	265.50	6	6,544	0.09%
2020/08/17	1	285.00	0	0.00	289.00	1	6,336	0.02%
2020/08/14	0	0.00	7	279.93	285.00	-7	6,374	-0.11%
2020/08/12	1	283.00	0	0.00	282.00	1	6,396	0.02%
2020/08/10	7	291.79	5	287.70	287.00	2	6,384	0.03%
2020/08/07	102	307.77	124	303.58	294.00	-22	6,362	-0.35%	大買/大賣/
2020/08/06	19	319.16	43	311.55	316.00	-24	6,177	-0.39%
2020/08/05	41	303.74	15	298.57	303.50	26	6,036	0.43%
2020/08/04	17	297.56	1	299.00	297.50	16	5,963	0.27%
2020/08/03	4	296.00	2	295.25	296.00	2	5,954	0.03%
2020/07/31	11	294.18	11	290.91	290.00	0	6,052	0.00%
2020/07/30	5	278.90	6	277.17	279.50	-1	5,896	-0.02%
2020/07/29	0	277.50	5	276.40	277.50	-5	5,945	-0.08%
2020/07/28	6	273.25	1	278.00	269.50	5	5,960	0.08%
2020/07/27	2	276.50	8	273.00	277.00	-6	5,905	-0.10%
2020/07/24	22	270.86	2	278.00	271.50	20	5,975	0.33%
2020/07/23	5	278.70	2	281.00	281.50	3	5,979	0.05%
2020/07/22	1	276.00	8	273.00	279.50	-7	5,973	-0.12%
2020/07/21	3	265.00	0	0.00	265.50	3	5,848	0.05%
2020/07/17	1	265.00	1.3	261.32	262.00	-0.3	5,858	0.00%
2020/07/16	2	265.00	0	0.00	263.50	2	5,883	0.03%
2020/07/15	2	269.50	1	273.00	262.50	1	5,846	0.02%
2020/07/14	6	268.75	2	273.75	267.00	4	5,852	0.07%
2020/07/13	1	273.50	2	272.75	271.50	-1	5,832	-0.02%
2020/07/10	3	288.17	13	289.04	285.50	-10	5,772	-0.17%
2020/07/09	11	284.95	8	287.25	284.50	3	5,709	0.05%
2020/07/08	1	269.00	1	268.00	268.00	0	5,546	0.00%
2020/07/07	13	268.19	2	263.75	265.00	11	5,458	0.20%
2020/07/06	3	278.01	0.3	281.50	281.50	2.7	5,300	0.05%
2020/07/03	2	251.50	6	252.83	260.50	-4	5,177	-0.08%
2020/07/02	2	234.75	2	237.25	237.00	0	5,054	0.00%
2020/07/01	0	0.00	3	235.00	234.50	-3	5,085	-0.06%
2020/06/30	1	230.00	1	229.50	228.00	0	5,055	0.00%
2020/06/24	3	228.00	1	228.00	228.00	2	5,051	0.04%
2020/06/22	2	224.00	0	0.00	224.00	2	5,082	0.04%
2020/06/19	1	225.00	8	224.13	222.00	-7	5,083	-0.14%
2020/06/18	0	0.00	1	214.50	215.50	-1	5,053	-0.02%
2020/06/17	2	213.00	0	0.00	214.00	2	5,120	0.04%
2020/06/10	3	215.00	0	0.00	214.00	3	5,609	0.05%
2020/06/09	0	0.00	1	217.00	217.00	-1	5,690	-0.02%
2020/06/08	0	0.00	2	217.25	217.50	-2	5,802	-0.03%
2020/06/05	1	216.00	1	214.50	215.00	0	5,800	0.00%
2020/06/04	0	0.00	2	214.50	216.00	-2	5,849	-0.03%
2020/06/01	0	0.00	1	213.50	208.50	-1	5,875	-0.02%
2020/05/26	0	0.00	1	205.50	208.00	-1	6,004	-0.02%
2020/05/22	10	198.50	10	197.50	198.50	0	5,999	0.00%
2020/05/20	0	0.00	1	200.00	198.00	-1	6,092	-0.02%
2020/05/18	3	198.17	0	0.00	195.00	3	6,124	0.05%
2020/05/13	1	208.50	8	208.00	210.00	-7	5,997	-0.12%
2020/05/11	1	204.00	2	205.00	204.00	-1	6,018	-0.02%
2020/05/08	0	0.00	13	204.50	203.50	-13	6,061	-0.21%
2020/05/07	8	205.19	2	205.00	200.00	6	6,066	0.10%
2020/05/06	5	196.50	20	195.83	195.50	-15	5,926	-0.25%
2020/05/05	1	188.50	4	189.25	189.00	-3	5,838	-0.05%
2020/05/04	1	182.00	1	186.00	187.00	0	5,822	0.00%
2020/04/30	2	185.00	2	186.50	186.50	0	5,781	0.00%
2020/04/29	2	184.25	4	185.00	183.50	-2	5,798	-0.03%
2020/04/28	4	177.38	3	176.17	179.50	1	5,749	0.02%
2020/04/27	1	178.00	1	178.50	178.00	0	5,808	0.00%
2020/04/24	1	176.50	0	0.00	176.00	1	5,740	0.02%
2020/04/23	2	177.00	0	0.00	178.50	2	5,733	0.03%
2020/04/22	2	173.00	1	176.00	177.00	1	5,784	0.02%
2020/04/21	8	180.81	0	0.00	179.00	8	5,812	0.14%
2020/04/14	0	0.00	31	183.56	185.50	-31	6,067	-0.51%
2020/04/13	31	181.52	0	0.00	181.00	31	6,147	0.50%
2020/04/10	3	185.50	0	0.00	185.00	3	6,216	0.05%
2020/04/08	1	184.50	1	185.00	184.50	0	6,328	0.00%
2020/04/07	14	188.57	0	0.00	184.00	14	6,281	0.22%
2020/03/31	22	174.50	22	175.50	172.00	0	6,274	0.00%
2020/03/24	0	0.00	1	165.00	161.50	-1	6,753	-0.01%
2020/03/20	1	155.00	0	0.00	152.00	1	6,702	0.01%
2020/03/19	1	152.50	0	0.00	152.00	1	6,562	0.02%
2020/03/17	0	0.00	1	171.00	170.00	-1	6,604	-0.02%
2020/03/16	1	173.50	0	0.00	171.50	1	6,603	0.02%
2020/03/13	1	179.50	11	169.36	178.50	-10	6,591	-0.15%
2020/03/12	1	180.00	57	185.65	185.50	-56	6,549	-0.86%
2020/03/11	1	193.00	1	198.00	193.00	0	6,481	0.00%
2020/03/10	2	193.50	0	0.00	194.00	2	6,516	0.03%
2020/03/09	0	0.00	0.5	196.00	195.00	-0.5	6,498	-0.01%
2020/03/06	3	203.67	1	203.00	203.50	2	6,463	0.03%
2020/03/04	0	0.00	2	203.50	203.50	-2	6,523	-0.03%
2020/03/03	8	203.88	1	203.50	201.50	7	6,594	0.11%
2020/03/02	17	197.44	2	198.50	197.50	15	6,653	0.23%
2020/02/27	5	199.50	10	195.80	195.50	-5	6,706	-0.07%
2020/02/26	1	203.50	0	0.00	203.50	1	6,836	0.01%
2020/02/25	13	205.15	2	203.25	203.50	11	7,280	0.15%
2020/02/24	1	202.50	0	0.00	203.50	1	7,318	0.01%
2020/02/21	6	204.83	0	0.00	205.00	6	7,373	0.08%
2020/02/20	7	208.36	0	0.00	208.50	7	7,271	0.10%
2020/02/19	3	212.83	0	0.00	213.00	3	7,189	0.04%
2020/02/18	4	212.50	6	213.08	212.00	-2	7,246	-0.03%
2020/02/17	0	0.00	2	218.00	216.50	-2	7,247	-0.03%
2020/02/13	4	220.13	0	0.00	220.50	4	7,327	0.05%
2020/02/12	8	221.50	0	0.00	220.50	8	7,329	0.11%
2020/02/06	0	0.00	1	216.50	218.50	-1	7,667	-0.01%
2020/02/05	3	213.67	0	0.00	212.00	3	7,839	0.04%
2020/02/03	1	208.00	0	0.00	213.00	1	7,968	0.01%
2020/01/31	1	214.00	2	217.75	218.00	-1	7,991	-0.01%
2020/01/30	5	218.60	4	217.00	214.50	1	8,059	0.01%
2020/01/14	3	233.33	2	234.25	232.00	1	8,760	0.01%
2020/01/13	1	231.00	9	230.11	232.50	-8	8,660	-0.09%
2020/01/09	3	227.00	12	225.96	227.50	-9	8,592	-0.10%
2020/01/08	0	0.00	6	221.25	220.50	-6	8,506	-0.07%
2020/01/07	0	0.00	3	218.33	218.00	-3	8,421	-0.04%
2020/01/06	4	210.38	2	212.25	211.00	2	8,327	0.02%
2020/01/03	7	216.14	2	214.50	215.50	5	8,285	0.06%
2020/01/02	0	0.00	1.1	222.54	222.50	-1.1	8,241	-0.01%
2019/12/31	1	221.50	0	0.00	219.00	1	8,229	0.01%
2019/12/30	1	224.50	1	223.50	222.00	0	8,345	0.00%
2019/12/27	6	227.75	0	0.00	227.00	6	8,418	0.07%
2019/12/26	0	0.00	2	220.25	221.00	-2	8,396	-0.02%
2019/12/25	0	0.00	6	218.17	219.00	-6	8,478	-0.07%
2019/12/24	13	217.00	4	216.50	216.00	9	8,542	0.11%
2019/12/23	8	214.88	4	214.88	216.00	4	8,613	0.05%
2019/12/20	13	211.42	4	213.00	212.50	9	8,530	0.11%
2019/12/18	6	230.17	0	0.00	229.00	6	8,064	0.07%
2019/12/17	3.5	236.36	4	237.25	238.00	-0.5	8,016	-0.01%
2019/12/16	7	234.14	7	234.21	235.00	0	8,094	0.00%
2019/12/13	11	235.91	2	236.75	229.00	9	8,081	0.11%
2019/12/12	1	226.50	0	0.00	230.50	1	7,986	0.01%
2019/12/11	0	0.00	3	228.67	230.00	-3	7,925	-0.04%
2019/12/10	0	0.00	1	229.00	227.50	-1	7,895	-0.01%
2019/12/09	0	0.00	5	226.30	225.50	-5	7,918	-0.06%
2019/12/06	1	223.00	0	0.00	220.00	1	7,926	0.01%
2019/12/05	2	218.50	0	0.00	221.50	2	7,959	0.03%
2019/12/03	0	0.00	2	219.50	219.50	-2	8,081	-0.02%
2019/12/02	3	220.00	11	227.86	220.50	-8	8,211	-0.10%
2019/11/29	11	224.00	2	224.50	223.50	9	8,238	0.11%
2019/11/28	2	224.00	8	230.63	223.50	-6	8,490	-0.07%
2019/11/27	2	225.50	6	228.92	227.00	-4	8,658	-0.05%
2019/11/26	16	227.50	3	227.83	225.50	13	8,872	0.15%
2019/11/25	12	231.50	7	233.00	227.00	5	8,839	0.06%
2019/11/22	9.5	228.42	37	233.28	237.50	-27.5	8,732	-0.31%
2019/11/21	5	215.50	2	216.00	216.00	3	8,336	0.04%
2019/11/20	3	219.33	3	218.17	218.00	0	8,395	0.00%
2019/11/19	14	216.36	9	217.11	219.00	5	8,436	0.06%
2019/11/18	0	0.00	1	213.50	214.50	-1	8,469	-0.01%
2019/11/15	2	212.00	2	212.00	212.50	0	8,602	0.00%
2019/11/14	1	218.50	0	0.00	216.50	1	8,682	0.01%
2019/11/13	0	0.00	1	217.50	216.00	-1	8,689	-0.01%
2019/11/12	1	216.00	2	210.25	216.00	-1	8,610	-0.01%
2019/11/11	2	208.75	2	209.50	208.50	0	8,608	0.00%
2019/11/08	1	212.00	2	215.75	212.00	-1	8,645	-0.01%
2019/11/07	5	218.60	4	216.25	215.00	1	8,609	0.01%
2019/11/06	1	214.50	0	0.00	214.50	1	8,457	0.01%
2019/11/05	17	218.47	5	217.00	219.00	12	8,509	0.14%
2019/11/04	2	210.50	4	209.38	209.00	-2	8,435	-0.02%
2019/11/01	0	0.00	1	201.50	202.00	-1	8,321	-0.01%
2019/10/31	1	196.00	3	197.50	196.00	-2	8,247	-0.02%
2019/10/30	2	194.50	2	195.75	196.50	0	8,202	0.00%
2019/10/29	1	193.00	3	194.00	192.50	-2	8,153	-0.02%
2019/10/28	1	195.50	21	197.79	195.50	-20	8,093	-0.25%
2019/10/25	27	197.02	4	199.24	196.00	23	7,976	0.29%
2019/10/24	15	204.10	13	207.58	208.00	2	7,783	0.03%
2019/10/23	25	203.38	26	205.00	204.50	-1	7,616	-0.01%
2019/10/22	1	187.50	3	187.50	188.00	-2	7,291	-0.03%
2019/10/18	1	189.50	5	187.90	187.50	-4	7,610	-0.05%
2019/10/17	0	0.00	1	188.00	188.00	-1	7,773	-0.01%
2019/10/16	0	182.00	10	183.50	183.50	-10	7,984	-0.12%
2019/10/15	0	0.00	1	184.00	183.00	-1	8,179	-0.01%
2019/10/14	0	0.00	2	185.75	185.50	-2	8,392	-0.02%
2019/10/09	2	182.00	1	181.50	181.00	1	8,577	0.01%
2019/10/08	3	185.50	1	187.50	187.00	2	8,728	0.02%
2019/10/07	2	191.50	5	188.60	188.50	-3	8,873	-0.03%
2019/10/04	1	189.00	2	188.50	191.00	-1	8,924	-0.01%
2019/10/03	0	0.00	10	189.50	190.00	-10	8,853	-0.11%
2019/10/02	0	0.00	1	184.00	187.00	-1	8,806	-0.01%
2019/10/01	3	184.50	2	183.50	184.50	1	8,797	0.01%
2019/09/27	1	181.00	2	177.50	178.00	-1	8,791	-0.01%
2019/09/26	2	184.50	1	185.00	182.00	1	8,861	0.01%
2019/09/20	6	186.50	0	0.00	185.00	6	9,078	0.07%
2019/09/19	0	0.00	7	190.71	189.00	-7	9,051	-0.08%
2019/09/18	2	186.75	2	189.50	186.50	0	8,947	0.00%
2019/09/17	6	185.50	1	186.50	186.50	5	8,943	0.06%
2019/09/16	1	185.00	0	0.00	185.50	1	8,984	0.01%
2019/09/12	1	188.00	0	0.00	187.50	1	9,027	0.01%
2019/09/10	1	184.50	1	184.00	184.00	0	9,149	0.00%
2019/09/09	3	189.00	0	0.00	187.00	3	9,104	0.03%
2019/09/06	1	190.50	0	0.00	189.50	1	9,071	0.01%
2019/09/05	13	187.88	4	187.25	188.50	9	9,019	0.10%
2019/09/04	10	186.70	19	188.47	186.00	-9	9,087	-0.10%
2019/09/03	15	189.90	9	189.72	188.50	6	9,090	0.07%
2019/09/02	12	192.42	3.3	189.63	193.00	8.7	9,158	0.10%
2019/08/30	1	187.00	3	187.17	186.00	-2	9,151	-0.02%
2019/08/29	8	182.19	19.4	177.60	181.00	-11.4	8,927	-0.13%
2019/08/28	15	173.17	0	0.00	174.50	15	8,746	0.17%
2019/08/27	1	172.00	7	172.57	170.50	-6	8,712	-0.07%
2019/08/26	0	0.00	1	171.50	169.00	-1	8,721	-0.01%
2019/08/23	5	175.40	12	172.67	174.00	-7	8,719	-0.08%
2019/08/22	15	173.37	4	173.50	172.50	11	8,672	0.13%
2019/08/21	1	171.50	1	172.00	171.50	0	8,625	0.00%
2019/08/20	6	174.08	9	173.56	174.50	-3	8,606	-0.03%
2019/08/19	0	0.00	1	174.00	173.00	-1	8,560	-0.01%
2019/08/16	4	166.13	2	165.00	165.00	2	8,546	0.02%
2019/08/15	3	159.50	1.1	163.05	162.50	1.9	8,671	0.02%
2019/08/14	1	164.00	1	164.00	163.50	0	8,845	0.00%
2019/08/13	1	161.50	0	0.00	161.00	1	8,901	0.01%
2019/08/08	2	161.75	2.1	166.24	165.00	-0.1	8,953	0.00%
2019/08/07	3	163.17	3.1	165.16	163.50	-0.1	8,903	0.00%
2019/08/06	2	152.00	0	0.00	157.00	2	8,777	0.02%
2019/08/05	1	160.00	0	0.00	157.00	1	8,765	0.01%
2019/08/01	2	165.00	0	0.00	168.00	2	8,738	0.02%
2019/07/31	2	166.25	0	0.00	166.00	2	8,810	0.02%
2019/07/30	3.3	168.65	0	0.00	167.00	3.3	8,860	0.04%
2019/07/23	7	174.79	2	173.25	174.00	5	8,664	0.06%
2019/07/22	3	174.50	3	172.50	174.50	0	8,548	0.00%
2019/07/19	3	171.17	9	167.39	172.00	-6	8,467	-0.07%
2019/07/18	13	163.58	5	165.50	163.00	8	8,291	0.10%
2019/07/17	2	172.25	0	0.00	171.00	2	8,060	0.02%
2019/07/16	2	179.00	1	181.00	178.00	1	7,826	0.01%
2019/07/15	2	175.25	5	177.70	180.00	-3	7,624	-0.04%
2019/07/12	4.3	174.85	1	174.50	173.50	3.3	7,482	0.04%
2019/07/11	2	180.50	9	183.44	183.00	-7	7,361	-0.10%
2019/07/10	1	175.50	0	0.00	175.00	1	7,157	0.01%
2019/07/09	3	174.33	1	173.00	172.00	2	7,129	0.03%
2019/07/04	2	177.50	0	0.00	175.50	2	7,094	0.03%
2019/07/03	5	180.90	2	178.75	175.50	3	7,060	0.04%
2019/07/02	2	184.75	0	0.00	185.00	2	6,959	0.03%
2019/06/28	0	0.00	0.1	173.00	173.00	-0.1	6,638	0.00%
2019/06/27	0	0.00	2	170.00	169.50	-2	6,595	-0.03%
2019/06/26	1	166.00	0	0.00	167.00	1	6,590	0.02%
2019/06/25	1	168.00	1	170.00	168.00	0	6,567	0.00%
2019/06/20	15	167.57	0	0.00	170.00	15	6,423	0.23%
2019/06/19	1	172.00	4	170.38	171.00	-3	6,341	-0.05%
2019/06/18	2	161.25	5	161.50	161.00	-3	6,157	-0.05%
2019/06/17	19	162.92	3	162.67	162.50	16	6,143	0.26%
2019/06/14	6	163.83	6	163.58	164.00	0	6,163	0.00%
2019/06/13	2	163.00	2	164.50	163.00	0	6,187	0.00%
2019/06/12	7	163.29	4	165.50	165.50	3	6,208	0.05%
2019/06/11	6	160.50	6	157.33	160.50	0	6,097	0.00%
2019/06/10	1	156.00	0	0.00	159.50	1	5,964	0.02%
2019/06/06	28	153.38	55	151.80	149.50	-27	5,840	-0.46%
2019/06/05	2	164.25	2	165.00	166.00	0	5,626	0.00%
2019/06/04	6	164.58	4	166.00	162.00	2	5,611	0.04%
2019/06/03	1	163.50	1	164.00	164.00	0	5,555	0.00%
2019/05/31	2	165.00	2	166.00	167.50	0	5,547	0.00%
2019/05/30	2	163.25	1	165.50	163.00	1	5,429	0.02%
2019/05/29	1	160.00	0	0.00	164.00	1	5,374	0.02%
2019/05/28	3	162.67	3	163.33	162.00	0	5,328	0.00%
2019/05/27	0	0.00	2	166.50	163.50	-2	5,268	-0.04%
2019/05/24	4	166.63	2	168.00	165.00	2	5,269	0.04%
2019/05/23	5	167.50	102	166.14	167.00	-97	5,178	-1.87%	大賣/
2019/05/22	3	180.00	3	180.00	178.00	0	5,078	0.00%
2019/05/21	0	0.00	1	172.00	173.50	-1	4,960	-0.02%
2019/05/20	6	181.00	6	181.00	180.00	0	4,779	0.00%
2019/05/17	0	0.00	2	196.25	187.50	-2	4,750	-0.04%
2019/05/15	1	203.00	1	202.50	200.50	0	4,841	0.00%
2019/05/13	0	0.00	1	204.00	200.00	-1	4,775	-0.02%
2019/05/10	1	211.00	0	0.00	211.00	1	4,720	0.02%
2019/05/09	1	222.50	0	0.00	217.50	1	4,664	0.02%
2019/05/07	1	209.50	1	212.50	221.50	0	4,571	0.00%
2019/05/03	0	0.00	1	203.00	207.00	-1	4,588	-0.02%
2019/04/29	0	0.00	1	200.00	200.00	-1	4,616	-0.02%
2019/04/26	3	201.67	2	201.00	199.00	1	4,671	0.02%
2019/04/25	0	0.00	32	201.09	204.50	-32	4,648	-0.69%
2019/04/24	32	198.06	3	198.67	198.00	29	4,608	0.63%
2019/04/18	3	198.00	1	198.50	198.50	2	4,523	0.04%
2019/04/17	1	196.00	1	199.50	195.50	0	4,502	0.00%
2019/04/15	1	195.50	0	0.00	196.00	1	4,456	0.02%
2019/04/11	0	0.00	1	199.50	200.00	-1	4,447	-0.02%
2019/04/10	1	193.00	20	195.25	197.50	-19	4,415	-0.43%
2019/04/09	26	196.27	6	196.50	196.50	20	4,354	0.46%
2019/04/08	2	193.25	1	196.00	193.00	1	4,330	0.02%
2019/04/01	1.1	198.18	0	0.00	196.00	1.1	4,218	0.03%
2019/03/29	0	0.00	2	197.50	198.00	-2	4,173	-0.05%
2019/03/28	0	0.00	10	190.30	190.00	-10	4,120	-0.24%
2019/03/27	9	190.39	0	0.00	191.00	9	4,149	0.22%
2019/03/26	1	189.50	1	187.50	191.00	0	4,153	0.00%
2019/03/11	0	0.00	1	179.00	178.50	-1	3,934	-0.03%
2019/02/25	1	172.00	0	0.00	173.50	1	3,955	0.03%
2019/02/21	1	174.00	1	173.50	176.00	0	3,917	0.00%
2019/02/18	1	173.50	1	181.00	174.50	0	3,894	0.00%
2019/02/15	2	174.75	4	172.00	174.50	-2	3,804	-0.05%
2019/02/14	1	159.50	0	0.00	163.50	1	3,618	0.03%
2019/02/13	0	0.00	1	161.00	159.50	-1	3,562	-0.03%
2019/02/12	1	159.00	0	0.00	161.00	1	3,566	0.03%
2019/02/11	1	157.50	1	159.50	159.50	0	3,605	0.00%
2019/01/29	0	0.00	4	156.88	157.00	-4	3,716	-0.11%
2019/01/18	2	153.00	6	152.67	150.50	-4	3,791	-0.11%
2018/12/19	0	0.00	11	140.73	139.00	-11	4,235	-0.26%
2018/12/13	0	0.00	23	140.48	138.00	-23	4,412	-0.52%
2018/12/06	1	135.00	0	0.00	135.00	1	4,582	0.02%
2018/12/05	0	0.00	3	141.50	142.00	-3	4,578	-0.07%
2018/12/04	38	141.89	3	152.00	140.50	35	4,575	0.77%
2018/12/03	1	137.50	1	138.00	143.00	0	4,547	0.00%
2018/11/30	0	0.00	3	129.33	130.00	-3	4,588	-0.07%
2018/11/29	3	128.67	0	0.00	127.00	3	4,537	0.07%
2018/11/27	0	0.00	2	127.50	128.00	-2	4,500	-0.04%
2018/11/22	1	126.00	0	0.00	125.00	1	4,600	0.02%
2018/11/21	1	123.50	2	125.00	127.00	-1	4,624	-0.02%
2018/11/20	1	126.50	0	0.00	126.00	1	4,569	0.02%
2018/11/19	1	128.50	0	0.00	129.00	1	4,603	0.02%
2018/11/16	2	125.25	2	126.50	129.00	0	4,602	0.00%
2018/11/15	2	128.50	1	129.00	129.00	1	4,548	0.02%
2018/11/13	0	0.00	1	130.00	130.00	-1	4,618	-0.02%
2018/11/12	2	130.50	0	0.00	130.00	2	4,625	0.04%
2018/11/06	0	0.00	2	133.50	133.00	-2	4,703	-0.04%
2018/11/05	0	0.00	1	141.50	138.50	-1	4,703	-0.02%
2018/11/01	1	137.50	1	137.50	138.00	0	4,898	0.00%
2018/10/25	2	132.50	2	136.50	133.00	0	4,619	0.00%
2018/10/24	0	0.00	2	137.00	137.50	-2	4,550	-0.04%
2018/10/23	2	135.50	0	0.00	135.00	2	4,494	0.04%
2018/10/22	2	135.50	2	140.00	139.50	0	4,501	0.00%
2018/10/19	0	0.00	1	135.00	139.50	-1	4,467	-0.02%
2018/10/18	6	137.17	5	133.00	134.50	1	4,342	0.02%
2018/10/16	3	129.00	3	130.00	127.00	0	4,233	0.00%
2018/10/12	0	0.00	1	127.50	127.00	-1	4,211	-0.02%
2018/10/11	2	124.00	0	0.00	123.50	2	4,213	0.05%
2018/10/09	0	0.00	1	137.00	137.00	-1	4,134	-0.02%
2018/10/08	3	137.17	1	143.00	133.00	2	4,119	0.05%
2018/10/01	2	148.75	0	0.00	147.50	2	3,960	0.05%
2018/09/25	1	147.50	0	0.00	147.00	1	3,883	0.03%
2018/09/21	0	0.00	3	153.50	153.50	-3	3,834	-0.08%
2018/09/19	0	0.00	1	147.50	149.00	-1	3,766	-0.03%
2018/09/12	5	148.70	2	151.25	146.00	3	3,674	0.08%
2018/09/10	0	0.00	1	156.00	156.50	-1	3,569	-0.03%
2018/09/07	7	159.29	7	160.43	154.50	0	3,671	0.00%
2018/09/04	2	145.50	0	0.00	145.00	2	3,489	0.06%
2018/09/03	18	151.39	18	152.00	147.00	0	3,492	0.00%
2018/08/30	1	148.50	4	151.13	151.50	-3	3,506	-0.09%
2018/08/29	4	153.38	0	0.00	153.50	4	3,488	0.11%
2018/08/27	0	0.00	4	149.38	151.00	-4	3,404	-0.12%
2018/08/24	1	145.50	0	0.00	147.00	1	3,415	0.03%
2018/08/22	2	151.00	3	151.50	151.50	-1	3,426	-0.03%
2018/08/17	1	149.50	0	0.00	149.50	1	3,309	0.03%
2018/08/15	1	150.00	0	0.00	150.00	1	3,262	0.03%
2018/08/14	1	157.50	2	152.50	155.00	-1	3,210	-0.03%
2018/08/13	0	0.00	4	156.50	155.00	-4	3,127	-0.13%
2018/08/10	1	154.00	2	158.25	159.00	-1	3,063	-0.03%
2018/08/08	12	152.33	11	154.14	152.00	1	2,865	0.03%
2018/08/01	1	144.50	0	0.00	143.50	1	2,812	0.04%
2018/07/31	0	0.00	1	145.00	148.00	-1	2,811	-0.04%
2018/07/30	2	146.00	0	0.00	146.50	2	2,825	0.07%
2018/07/27	0	0.00	2	147.00	146.50	-2	2,834	-0.07%
2018/07/26	0	0.00	2	144.50	144.50	-2	2,811	-0.07%
2018/07/19	0	0.00	1	143.50	144.50	-1	2,787	-0.04%
2018/07/18	0	0.00	2	144.75	144.00	-2	2,776	-0.07%
2018/07/13	1	134.00	0	0.00	134.00	1	2,764	0.04%
2018/07/11	1	135.50	1	137.50	138.50	0	2,745	0.00%
2018/07/10	0	0.00	1	140.00	140.00	-1	2,738	-0.04%
2018/06/22	1	137.50	0	0.00	136.50	1	2,729	0.04%
2018/06/19	0	0.00	1	137.50	141.50	-1	2,798	-0.04%
2018/06/15	1	143.50	0	0.00	146.00	1	2,775	0.04%
2018/06/14	6	148.67	2	149.50	145.00	4	2,643	0.15%
2018/06/12	1	142.50	1	144.50	143.50	0	2,577	0.00%
2018/06/11	1	144.00	0	0.00	145.00	1	2,586	0.04%
2018/06/08	1	145.50	0	0.00	145.50	1	2,640	0.04%
2018/06/07	0	0.00	2	147.50	147.00	-2	2,671	-0.07%
2018/06/06	2	141.75	5	142.10	142.00	-3	2,587	-0.12%
2018/06/05	0	0.00	1	139.00	139.00	-1	2,547	-0.04%
2018/06/01	0	0.00	1	137.50	137.00	-1	2,647	-0.04%
2018/05/31	0	0.00	1	133.50	135.50	-1	2,658	-0.04%
2018/05/22	0	0.00	1	137.00	136.00	-1	2,864	-0.03%
2018/05/18	0	0.00	1	137.00	135.50	-1	2,913	-0.03%
2018/05/17	2	138.25	0	0.00	138.00	2	2,952	0.07%
2018/05/15	1	138.00	1	136.50	137.00	0	3,127	0.00%
2018/05/14	1	137.00	0	0.00	137.00	1	3,256	0.03%
2018/05/11	0	0.00	2	136.25	136.50	-2	3,421	-0.06%
2018/05/09	1	133.00	1	133.00	133.50	0	3,715	0.00%
2018/05/07	3	120.83	3	121.50	121.50	0	3,762	0.00%
2018/05/03	0	0.00	2	122.50	122.00	-2	3,828	-0.05%
2018/05/02	2	124.50	0	0.00	124.50	2	3,842	0.05%
2018/04/26	0	0.00	1	124.50	124.00	-1	3,971	-0.03%
2018/04/23	1	124.50	0	0.00	126.00	1	4,232	0.02%
2018/04/19	1	128.00	0	0.00	128.00	1	4,526	0.02%
2018/04/17	0	0.00	1	126.50	126.00	-1	4,454	-0.02%
2018/04/16	1	126.50	0	0.00	126.00	1	4,443	0.02%
2018/04/12	1	127.50	1	127.50	128.50	0	4,432	0.00%
2018/04/10	0	0.00	30	130.42	130.50	-30	4,434	-0.68%
2018/04/09	30	130.00	0	0.00	130.50	30	4,414	0.68%
2018/04/03	1	129.50	1	129.00	128.50	0	4,376	0.00%
2018/03/29	0	0.00	4	131.88	132.00	-4	4,350	-0.09%
2018/03/28	1	130.50	1	132.00	129.50	0	4,305	0.00%
2018/03/23	1	132.50	0	0.00	133.00	1	4,234	0.02%
2018/03/22	0	0.00	1	140.00	136.50	-1	4,206	-0.02%
2018/03/21	0	0.00	4	135.00	134.00	-4	4,093	-0.10%
2018/03/20	0	0.00	2	137.00	135.50	-2	4,060	-0.05%
2018/03/19	7	138.29	6	137.83	138.00	1	4,056	0.02%
2018/03/16	0	0.00	3	138.50	139.50	-3	4,042	-0.07%
2018/03/14	0	0.00	2	138.25	138.50	-2	3,920	-0.05%
2018/03/13	0	0.00	2	134.25	135.00	-2	3,844	-0.05%
2018/03/12	0	0.00	1	133.00	131.50	-1	3,796	-0.03%
2018/03/08	2	131.50	15	131.67	130.00	-13	3,808	-0.34%
2018/03/06	0	0.00	1	129.50	129.50	-1	3,725	-0.03%
2018/03/05	0	0.00	2	128.50	128.00	-2	3,738	-0.05%
2018/02/27	0	0.00	1	130.00	126.50	-1	3,574	-0.03%
2018/02/26	0	0.00	1	129.00	129.00	-1	3,518	-0.03%
2018/02/22	2	127.00	8	125.50	126.00	-6	3,499	-0.17%
2018/02/21	0	0.00	1	123.50	125.50	-1	3,441	-0.03%
2018/02/09	1	121.50	1	118.00	121.00	0	3,385	0.00%
2018/02/07	2	121.75	0	0.00	121.50	2	3,289	0.06%
2018/02/06	3	124.33	8	124.56	124.50	-5	3,121	-0.16%
2018/02/05	5	127.40	3	130.00	131.00	2	2,986	0.07%
2018/02/02	0	0.00	5	128.20	130.50	-5	2,839	-0.18%
2018/02/01	3	122.67	0	0.00	122.50	3	2,601	0.12%
2018/01/31	10	124.15	4	123.75	122.50	6	2,555	0.23%
2018/01/30	6	122.58	0	0.00	122.00	6	2,420	0.25%
2018/01/26	1	121.00	1	124.00	125.50	0	2,320	0.00%
2018/01/24	3	123.33	0	0.00	124.50	3	2,211	0.14%
2018/01/22	0	0.00	3	123.50	125.00	-3	2,134	-0.14%
2018/01/19	4	123.50	0	0.00	123.50	4	2,076	0.19%
2018/01/18	1	128.00	2	129.50	128.00	-1	1,964	-0.05%
2018/01/17	2	125.50	2	126.75	126.50	0	1,851	0.00%
2018/01/16	27	127.19	24	128.54	126.00	3	1,780	0.17%
2018/01/15	0	0.00	3	119.83	120.50	-3	1,547	-0.19%
2018/01/12	1	116.50	0	0.00	116.50	1	1,451	0.07%
2018/01/11	0	0.00	7	116.50	116.00	-7	1,439	-0.49%
2018/01/10	5	115.50	0	0.00	115.50	5	1,450	0.34%
2018/01/09	1	115.00	0	0.00	115.50	1	1,450	0.07%
2018/01/08	3	116.33	0	0.00	116.00	3	1,453	0.21%
2018/01/04	0	0.00	3	115.83	116.50	-3	1,419	-0.21%
2018/01/03	0	0.00	1	114.50	115.50	-1	1,429	-0.07%

聯詠明年營運向上UDN聯合新聞網－2024/11/07

聯詠

驅動IC大廠聯詠（3034）昨（6）日召開法說會並釋出未來營運展望，預期受到消費性需求回溫力道不顯著，加上傳統淡季影響，......詳全文

IC設計攻頂補助計畫名單出爐聯發科等15家業者拿到UDN聯合新聞網－2024/10/18

經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文

經部核定聯發科、聯詠等15家IC設計業者計畫總補助額57億元UDN聯合新聞網－2024/10/17

經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文

聯詠

券商分點績效/獲利分析

凱基-士林券商分點個股進出
凱基-士林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-士林 券商分點個股進出 凱基-士林 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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析