聯詠 (3034)-華南永昌-高雄券商分點個股進出

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
615
漲跌
▼6
漲幅
-0.97%
成交量
3,433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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.1	619.00	0	0.00	615.00	0.1	5,712	0.00%
2024/04/17	1	620.00	1	623.00	621.00	0	5,682	0.00%
2024/04/16	6.1	603.54	2	607.99	602.00	4.1	5,653	0.07%
2024/04/15	0	0.00	0.4	618.00	618.00	-0.4	5,615	-0.01%
2024/04/12	2	628.50	11.1	632.09	630.00	-9.1	5,612	-0.16%
2024/04/11	2.2	609.46	4.1	612.00	615.00	-1.9	5,546	-0.03%
2024/04/10	2	603.50	3	606.99	606.00	-1	5,528	-0.02%
2024/04/09	0	593.00	0	594.00	596.00	0	5,510	0.00%
2024/04/08	1	591.01	1	592.01	591.00	0	5,484	0.00%
2024/04/03	1	592.00	0	0.00	596.00	1	5,469	0.02%
2024/04/02	0	0.00	0	593.00	594.00	0	5,465	0.00%
2024/04/01	2.1	591.10	1	592.10	589.00	1.1	5,470	0.02%
2024/03/29	4	600.48	6.5	602.41	604.00	-2.5	5,439	-0.05%
2024/03/28	0.1	590.25	5	595.00	589.00	-4.9	5,347	-0.09%
2024/03/26	0.1	581.23	0	0.00	583.00	0.1	5,435	0.00%
2024/03/25	1	586.00	0	0.00	589.00	1	5,432	0.02%
2024/03/22	4.1	588.73	2	588.01	594.00	2.1	5,462	0.04%
2024/03/21	2	596.50	2	595.50	596.00	0	5,462	0.00%
2024/03/20	9	602.45	9	603.86	595.00	0	5,459	0.00%
2024/03/19	2	596.00	2	597.50	596.00	0	5,427	0.00%
2024/03/18	3.1	600.00	8.2	603.38	605.00	-5.1	5,375	-0.10%
2024/03/15	0.1	574.67	0.1	573.00	570.00	0	5,260	0.00%
2024/03/14	3.1	574.37	3	575.33	576.00	0.1	5,232	0.00%
2024/03/13	6.2	586.81	3	587.87	584.00	3.2	5,167	0.06%
2024/03/12	1.5	590.67	1	594.00	594.00	0.5	5,090	0.01%
2024/03/11	3	581.02	2	582.50	582.00	1	5,075	0.02%
2024/03/08	10.3	614.49	7	612.15	592.00	3.3	5,034	0.07%
2024/03/07	2.1	599.39	2	600.00	598.00	0.1	4,848	0.00%
2024/03/06	1.3	585.17	1	588.00	594.00	0.3	4,762	0.01%
2024/03/05	1.2	592.66	2	593.49	593.00	-0.8	4,723	-0.02%
2024/03/04	9	592.01	2	594.50	592.00	7	4,737	0.15%
2024/03/01	3.7	605.16	5	608.21	599.00	-1.3	4,684	-0.03%
2024/02/29	1	595.00	1	605.99	601.00	0	4,678	0.00%
2024/02/27	5	597.40	6.3	605.38	605.00	-1.3	4,587	-0.03%
2024/02/26	3	586.00	3	583.67	584.00	0	4,417	0.00%
2024/02/23	4	587.00	4.5	585.56	580.00	-0.5	4,406	-0.01%
2024/02/22	5	574.40	7.1	579.54	584.00	-2.1	4,351	-0.05%
2024/02/21	4.1	570.48	2.1	570.94	569.00	2	4,296	0.05%
2024/02/20	4.2	592.76	22	599.86	587.00	-17.8	4,234	-0.42%
2024/02/19	4.1	530.88	9.1	535.74	550.00	-5	4,004	-0.12%
2024/02/16	0	0.00	0	512.00	514.00	0	3,854	0.00%
2024/02/15	2.2	500.41	1.4	505.00	506.00	0.8	3,843	0.02%
2024/02/05	3	498.50	3.1	501.84	506.00	-0.1	3,779	0.00%
2024/02/02	2	513.50	1	513.00	515.00	1	3,707	0.03%
2024/02/01	1	514.00	1.4	514.86	515.00	-0.4	3,753	-0.01%
2024/01/31	0	507.00	0.6	510.17	511.00	-0.6	3,915	-0.02%
2024/01/30	3	511.67	1	512.00	508.00	2	3,942	0.05%
2024/01/26	1	515.07	1	520.00	520.00	0	4,039	0.00%
2024/01/24	0	522.00	0.1	524.00	526.00	-0.1	4,273	0.00%
2024/01/23	1	523.00	3	524.00	523.00	-2	4,352	-0.05%
2024/01/19	2.1	511.14	0	0.00	515.00	2.1	4,453	0.05%
2024/01/18	3	512.00	0.1	513.00	513.00	2.9	4,453	0.07%
2024/01/17	1	511.00	0	0.00	511.00	1	4,449	0.02%
2024/01/16	3.1	532.94	2	535.00	533.00	1.1	4,326	0.03%
2024/01/15	2	529.00	8.2	531.01	534.00	-6.2	4,300	-0.14%
2024/01/12	2	508.50	5.2	509.81	510.00	-3.2	4,195	-0.08%
2024/01/11	1	501.00	1	503.00	502.00	0	4,163	0.00%
2024/01/09	2	501.50	2	502.00	500.00	0	4,215	0.00%
2024/01/05	2	490.01	2	491.50	490.00	0	4,174	0.00%
2024/01/04	2	496.00	2	498.00	495.00	0	4,149	0.00%
2024/01/03	5	501.00	1	503.00	499.50	4	4,169	0.10%
2024/01/02	3	511.67	3	509.67	510.00	0	4,174	0.00%
2023/12/29	4	512.50	4	514.75	517.00	0	4,184	0.00%
2023/12/28	1	510.00	1	510.02	510.00	0	4,190	0.00%
2023/12/27	4.1	509.49	5	511.85	511.00	-0.9	4,209	-0.02%
2023/12/26	1.1	507.09	0	0.00	510.00	1.1	4,208	0.03%
2023/12/25	1	500.00	1	504.00	504.00	0	4,266	0.00%
2023/12/22	3	502.34	6.1	504.10	506.00	-3.1	4,297	-0.07%
2023/12/21	8.1	498.26	4	498.87	494.50	4.1	4,277	0.10%
2023/12/20	1	512.00	1	513.00	514.00	0	4,182	0.00%
2023/12/19	5	511.60	2	511.00	510.00	3	4,139	0.07%
2023/12/18	2	519.50	5.2	521.15	519.00	-3.2	4,103	-0.08%
2023/12/15	4	516.25	4	519.00	515.00	0	4,107	0.00%
2023/12/14	2	512.99	3	513.00	516.00	-1	4,117	-0.02%
2023/12/13	2	514.50	4	516.50	517.00	-2	4,121	-0.05%
2023/12/11	0	0.00	0	508.00	510.00	0	4,255	0.00%
2023/12/08	0	0.00	0.3	510.00	508.00	-0.3	4,290	-0.01%
2023/12/07	2.3	508.11	1	508.00	509.00	1.3	4,317	0.03%
2023/12/06	2	505.00	3	510.00	511.00	-1	4,337	-0.02%
2023/12/05	1.3	501.63	0.4	504.62	503.00	0.9	4,352	0.02%
2023/12/04	3	509.33	3	511.67	514.00	0	4,355	0.00%
2023/12/01	0	511.00	0	0.00	510.00	0	4,355	0.00%
2023/11/29	2	510.50	5	512.00	512.00	-3	4,390	-0.07%
2023/11/28	2	500.50	2	502.00	502.00	0	4,341	0.00%
2023/11/27	8	511.00	10.1	509.92	503.00	-2.1	4,321	-0.05%
2023/11/23	2	498.49	2	496.50	496.00	0	4,216	0.00%
2023/11/22	1.1	496.59	1	498.50	499.00	0.1	4,209	0.00%
2023/11/20	3.1	491.95	3	492.33	491.50	0.1	4,188	0.00%
2023/11/16	3.4	483.74	3	483.83	485.00	0.4	4,126	0.01%
2023/11/15	1	495.50	2.1	494.60	491.50	-1.1	4,129	-0.03%
2023/11/14	1	490.00	1	488.00	489.00	0	4,123	0.00%
2023/11/13	0.1	486.50	1	490.00	487.50	-0.9	4,126	-0.02%
2023/11/10	1	479.50	0	480.50	481.50	1	4,149	0.02%
2023/11/09	2	485.75	4.2	484.41	483.00	-2.2	4,136	-0.05%
2023/11/08	54.1	470.93	54	475.92	477.50	0.1	4,101	0.00%
2023/11/07	3	496.64	4.1	501.23	499.00	-1	3,946	-0.03%
2023/11/06	3	487.84	4.1	491.79	496.00	-1.1	3,928	-0.03%
2023/11/03	2	481.72	2	483.75	478.00	0	3,984	0.00%
2023/11/02	3	475.50	3.2	479.44	485.00	-0.2	3,998	0.00%
2023/11/01	5	467.00	11	464.63	470.00	-6	3,903	-0.15%
2023/10/31	4	453.75	6	456.41	454.50	-2	3,765	-0.05%
2023/10/30	2	450.99	60.2	444.01	452.00	-58.2	3,723	-1.56%
2023/10/27	0	0.00	0.1	431.00	432.00	-0.1	3,656	0.00%
2023/10/26	2.1	427.88	0	0.00	429.50	2.1	3,737	0.06%
2023/10/25	0	0.00	5	438.10	435.50	-5	3,729	-0.13%
2023/10/24	1	430.94	1	430.00	429.50	0	3,730	0.00%
2023/10/23	3	433.33	2.2	431.24	430.50	0.8	3,741	0.02%
2023/10/20	0	0.00	1	440.00	440.00	-1	3,732	-0.03%
2023/10/19	2	433.25	1.2	436.33	438.50	0.8	3,726	0.02%
2023/10/18	0	0.00	1	430.50	436.00	-1	3,727	-0.03%
2023/10/17	7	433.50	3	434.50	430.00	4	3,696	0.11%
2023/10/16	5.2	428.69	4	431.50	431.50	1.2	3,725	0.03%
2023/10/13	35	436.24	2	435.50	436.50	33	3,751	0.88%
2023/10/12	3	434.66	1	431.50	432.00	2	3,779	0.05%
2023/10/11	0	0.00	1	437.48	437.00	-1	3,800	-0.03%
2023/10/06	3	433.17	1	431.50	431.50	2	3,805	0.05%
2023/10/05	0	0.00	3.1	440.49	440.50	-3.1	3,818	-0.08%
2023/10/04	1	424.56	1.1	425.95	431.50	0	3,940	0.00%
2023/10/03	1	431.50	2	434.50	431.00	-1	4,018	-0.02%
2023/10/02	1	423.50	3.2	427.13	428.00	-2.2	4,057	-0.05%
2023/09/28	5	423.20	1	425.50	423.00	4	4,132	0.10%
2023/09/27	2	424.50	2	427.25	429.50	0	4,124	0.00%
2023/09/26	2	431.25	1	426.50	427.00	1	4,171	0.02%
2023/09/25	2	438.50	2	441.25	440.00	0	4,230	0.00%
2023/09/22	0	0.00	1	434.00	437.50	-1	4,408	-0.02%
2023/09/21	2	432.50	6	430.25	433.00	-4	4,432	-0.09%
2023/09/20	8.4	435.82	6.1	431.55	431.50	2.4	4,435	0.05%
2023/09/19	9.3	440.12	8	442.69	445.50	1.3	4,420	0.03%
2023/09/18	26.2	454.87	1	450.00	447.50	25.2	4,366	0.58%
2023/09/15	7	457.50	10.1	460.38	464.00	-3	4,354	-0.07%
2023/09/14	5	446.00	25	448.68	449.50	-20	4,251	-0.47%
2023/09/13	1	435.00	3.1	437.04	438.50	-2.1	4,220	-0.05%
2023/09/12	3	428.83	3.4	431.65	434.00	-0.4	4,251	-0.01%
2023/09/11	20	429.03	2.1	430.00	428.50	17.9	4,290	0.42%
2023/09/08	1	426.00	0	0.00	427.50	1	4,306	0.02%
2023/09/07	2	425.25	2.1	428.38	427.00	-0.1	4,318	0.00%
2023/09/06	2	424.75	24.1	425.20	425.00	-22.1	4,323	-0.51%
2023/08/31	0	0.00	0	403.00	399.50	0	4,409	0.00%
2023/08/30	0	397.50	10	396.50	397.00	-10	4,432	-0.23%
2023/08/29	0.7	396.71	0	0.00	395.50	0.7	4,477	0.02%
2023/08/25	10.3	393.41	0	0.00	392.50	10.3	4,561	0.23%
2023/08/24	1	391.00	1	390.00	390.00	0	4,589	0.00%
2023/08/23	0	0.00	1	382.50	385.00	-1	4,611	-0.02%
2023/08/22	0	383.50	2	384.00	382.50	-2	4,647	-0.04%
2023/08/21	0	382.86	0	0.00	381.50	0	4,705	0.00%
2023/08/18	1	386.54	1	387.50	386.00	0	4,698	0.00%
2023/08/17	2	385.75	1	388.50	388.50	1	4,666	0.02%
2023/08/16	1	385.07	0	0.00	389.50	1	4,668	0.02%
2023/08/15	1.1	392.46	36	391.69	390.00	-34.9	4,641	-0.75%
2023/08/14	3.1	390.03	0	0.00	390.50	3.1	4,662	0.07%
2023/08/11	35	396.40	1	399.00	395.00	34	4,734	0.72%
2023/08/10	7	394.08	0	0.00	393.50	7	4,734	0.15%
2023/08/09	6.1	396.69	6	396.83	397.00	0.1	4,776	0.00%
2023/08/08	1	415.02	37	427.14	417.50	-36	4,665	-0.77%
2023/08/04	55	425.91	0	0.00	425.00	55	4,827	1.14%
2023/08/02	0	429.50	5	435.80	432.00	-5	4,873	-0.10%
2023/08/01	7.6	436.67	56	435.35	437.00	-48.4	4,858	-1.00%
2023/07/31	61	429.76	6.1	429.05	424.00	54.9	4,766	1.15%
2023/07/27	2	411.50	0	0.00	415.00	2	4,685	0.04%
2023/07/26	0.1	408.00	3	407.00	406.50	-2.9	4,686	-0.06%
2023/07/25	0	0.00	1	409.50	408.00	-1	4,725	-0.02%
2023/07/24	0	407.00	1	404.51	405.50	-1	4,766	-0.02%
2023/07/21	1	402.50	3	406.33	408.00	-2	4,817	-0.04%
2023/07/20	1	409.00	0	0.00	409.50	1	4,892	0.02%
2023/07/19	0.2	407.83	1	409.00	404.50	-0.8	4,897	-0.02%
2023/07/18	0.1	413.00	4	411.01	410.00	-4	4,879	-0.08%
2023/07/17	0	406.50	2	405.75	406.00	-2	4,856	-0.04%
2023/07/14	1	411.50	58	405.40	409.00	-57	4,847	-1.18%
2023/07/13	1	398.98	0	403.00	399.00	1	4,821	0.02%
2023/07/12	0.1	394.21	0	0.00	394.50	0.1	4,776	0.00%
2023/07/11	2	396.56	0.5	398.60	397.00	1.5	4,752	0.03%
2023/07/10	6	431.36	2	434.50	430.50	4	4,636	0.09%
2023/07/07	2.5	432.96	1	435.50	435.50	1.5	4,596	0.03%
2023/07/06	1	434.98	1	435.51	435.50	0	4,631	0.00%
2023/07/05	2	438.25	2	438.00	438.50	0	4,588	0.00%
2023/07/04	0	0.00	5	436.81	440.50	-5	4,554	-0.11%
2023/07/03	9	421.89	9	424.25	425.00	0	4,576	0.00%
2023/06/30	20	427.48	15	427.83	426.50	5	4,613	0.11%
2023/06/29	1	456.00	0	462.50	456.00	1	4,464	0.02%
2023/06/28	0	0.00	2	455.26	459.00	-2	4,539	-0.04%
2023/06/27	6	453.50	2	452.00	452.00	4	4,546	0.09%
2023/06/21	1	445.00	0	0.00	450.00	1	4,571	0.02%
2023/06/20	1	452.50	1	450.50	449.00	0	4,565	0.00%
2023/06/19	4	454.16	2	457.25	455.00	2	4,597	0.04%
2023/06/16	3	457.33	3.2	459.16	458.00	-0.2	4,555	0.00%
2023/06/15	1	451.48	6.1	453.43	450.00	-5.1	4,510	-0.11%
2023/06/14	55	460.63	3	460.50	460.50	52	4,536	1.15%
2023/06/13	5	463.29	66	463.50	466.50	-61	4,576	-1.33%
2023/06/12	62	457.56	52	460.73	455.00	10	4,620	0.22%
2023/06/09	20	462.29	25.1	464.76	463.00	-5.1	4,615	-0.11%
2023/06/08	66	453.10	10.2	453.55	455.50	55.8	4,603	1.21%
2023/06/07	6	450.84	43	453.81	456.00	-37	4,617	-0.80%
2023/06/06	14	439.18	14.1	440.03	444.50	-0.1	4,589	0.00%
2023/06/05	55	439.35	17	440.94	438.00	38	4,618	0.82%
2023/06/02	5	430.00	1	430.00	431.00	4	4,652	0.09%
2023/06/01	1.3	421.65	2	424.50	424.00	-0.7	4,710	-0.01%
2023/05/31	4	426.00	7	424.29	425.50	-3	4,726	-0.06%
2023/05/30	3	419.50	6	421.34	423.50	-3	4,722	-0.06%
2023/05/29	0	0.00	1	422.50	423.50	-1	4,777	-0.02%
2023/05/26	1.1	416.73	1	418.40	416.50	0.1	4,888	0.00%
2023/05/25	0	0.00	1	418.00	414.00	-1	4,933	-0.02%
2023/05/24	4	402.76	7	405.43	407.50	-3	4,964	-0.06%
2023/05/23	0	409.50	1	410.00	409.00	-1	5,055	-0.02%
2023/05/22	3	405.67	4	408.62	408.00	-1	5,111	-0.02%
2023/05/19	3	405.67	3	407.17	407.00	0	5,133	0.00%
2023/05/18	1	403.50	2	405.82	407.50	-1	5,180	-0.02%
2023/05/17	6.1	400.89	5	402.10	400.50	1.1	5,247	0.02%
2023/05/16	4	406.50	3.1	407.62	406.00	0.9	5,300	0.02%
2023/05/15	13.3	400.82	7	401.21	400.50	6.2	5,331	0.12%
2023/05/12	8.1	409.78	6	410.08	411.00	2.1	5,327	0.04%
2023/05/11	11	418.32	4	417.37	415.50	7	5,384	0.13%
2023/05/10	8	431.44	10.1	432.02	424.00	-2.1	5,638	-0.04%
2023/05/09	4.2	417.87	4	417.87	417.00	0.2	5,570	0.00%
2023/05/08	0.1	429.00	0.1	429.00	429.00	0	5,560	0.00%
2023/05/05	1	426.50	0	0.00	428.00	1	5,614	0.02%
2023/05/04	6	423.67	1	423.50	423.00	5	5,719	0.09%
2023/05/03	0.1	425.50	0.2	425.23	426.50	-0.1	5,811	0.00%
2023/05/02	5	426.20	3	427.17	425.50	2	5,948	0.03%
2023/04/28	0.1	418.00	0	0.00	418.50	0.1	6,018	0.00%
2023/04/27	5.1	409.65	7	411.87	410.50	-1.9	5,989	-0.03%
2023/04/26	7	402.79	15.1	404.24	412.00	-8.1	5,961	-0.14%
2023/04/25	9.1	420.64	7	420.93	409.00	2.1	5,953	0.04%
2023/04/24	0	0.00	5	432.42	438.50	-5	5,936	-0.08%
2023/04/21	0	0.00	2	443.00	436.00	-2	5,995	-0.03%
2023/04/20	1	444.50	3.2	447.21	445.00	-2.2	6,097	-0.04%
2023/04/19	3	453.16	3	453.50	450.00	0	6,218	0.00%
2023/04/18	5	452.00	0	454.17	451.00	5	6,330	0.08%
2023/04/17	3	456.83	0	0.00	458.00	3	6,416	0.05%
2023/04/14	3	456.33	16.1	453.79	459.00	-13.1	6,532	-0.20%
2023/04/13	21	449.95	0	0.00	450.00	21	6,666	0.31%
2023/04/12	5	456.10	8	458.38	455.50	-3	6,683	-0.04%
2023/04/11	14	457.25	33.2	456.38	463.50	-19.2	6,689	-0.29%
2023/04/10	7	447.14	6.1	448.74	447.50	0.9	6,669	0.01%
2023/04/07	2	439.00	3.2	440.29	439.00	-1.2	6,821	-0.02%
2023/04/06	17	435.50	6.4	437.55	435.50	10.7	6,817	0.16%
2023/03/31	5	428.60	15	426.00	431.50	-10	6,737	-0.15%
2023/03/30	0	415.00	0	417.00	415.00	0	6,736	0.00%
2023/03/29	5.3	413.13	4	422.53	414.00	1.2	6,812	0.02%
2023/03/28	1.2	425.13	1.1	429.00	425.50	0.1	6,860	0.00%
2023/03/27	1	430.52	0	432.50	430.50	1	7,005	0.01%
2023/03/24	0	0.00	1.2	435.85	436.50	-1.2	7,142	-0.02%
2023/03/23	1	431.00	0	0.00	433.00	1	7,147	0.01%
2023/03/22	2	432.25	3	433.83	430.50	-1	7,172	-0.01%
2023/03/21	1	431.45	1	431.50	429.00	0	7,141	0.00%
2023/03/20	4.4	430.77	5.3	431.54	430.00	-0.9	7,158	-0.01%
2023/03/17	8.4	425.98	9.1	426.61	434.50	-0.7	7,157	-0.01%
2023/03/16	8	414.12	7.1	416.49	417.50	0.9	7,136	0.01%
2023/03/15	16.6	424.52	21.1	427.79	418.00	-4.5	7,188	-0.06%
2023/03/14	0	420.86	0.2	422.00	420.00	-0.1	7,204	0.00%
2023/03/13	4.1	419.71	5	421.10	428.00	-0.9	7,234	-0.01%
2023/03/10	4	424.37	2	429.00	424.00	2	7,206	0.03%
2023/03/09	1	429.96	1.2	430.56	428.00	-0.2	7,205	0.00%
2023/03/08	5	426.50	4	427.75	429.50	1	7,242	0.01%
2023/03/07	7.1	426.52	7.1	428.06	430.50	0	7,206	0.00%
2023/03/06	5.1	419.03	6.1	420.44	422.00	-1.1	7,140	-0.01%
2023/03/03	6	410.33	10	410.95	410.50	-4	7,077	-0.06%
2023/03/02	13	407.66	7	409.31	409.50	6	7,084	0.08%
2023/03/01	4.2	413.24	8	415.44	415.50	-3.9	7,055	-0.05%
2023/02/24	12.1	404.14	19	409.76	407.50	-6.9	7,012	-0.10%
2023/02/23	16.1	410.92	6	411.65	409.00	10.1	6,914	0.15%
2023/02/22	15.1	410.63	11	411.63	409.00	4.1	6,947	0.06%
2023/02/21	9	416.56	17.2	419.47	425.00	-8.2	6,990	-0.12%
2023/02/20	7	409.28	6.1	410.16	407.50	0.9	6,970	0.01%
2023/02/17	10	403.15	10	404.80	404.50	0	6,958	0.00%
2023/02/16	11	398.81	9.1	400.71	402.00	1.9	6,993	0.03%
2023/02/15	9.6	397.61	12.1	397.71	398.00	-2.5	7,132	-0.04%
2023/02/14	10.1	391.51	9.4	394.04	398.50	0.7	7,327	0.01%
2023/02/13	3	380.84	3.3	381.53	380.50	-0.3	7,330	0.00%
2023/02/10	4	377.75	6	381.42	383.50	-2	7,378	-0.03%
2023/02/09	15	383.93	9.2	385.63	381.50	5.8	7,337	0.08%
2023/02/08	12	381.38	16.7	385.65	390.00	-4.7	7,240	-0.06%
2023/02/07	4	363.75	10.4	364.04	364.00	-6.4	6,950	-0.09%
2023/02/06	7	361.00	4	359.75	356.00	3	6,844	0.04%
2023/02/03	4	360.24	4	362.38	363.00	0	6,795	0.00%
2023/02/02	7	358.64	7	359.71	361.00	0	6,735	0.00%
2023/02/01	3	356.67	2	355.75	353.50	1	6,685	0.01%
2023/01/31	9.1	358.84	9	359.78	355.00	0.1	6,599	0.00%
2023/01/30	5.2	352.20	4.1	353.23	351.00	1.1	6,480	0.02%
2023/01/17	1	346.01	3	346.67	348.00	-2	6,437	-0.03%
2023/01/16	1	349.34	0	0.00	345.00	1	6,453	0.02%
2023/01/13	4	344.96	6	345.83	346.00	-2	6,440	-0.03%
2023/01/12	1	344.00	0	0.00	344.50	1	6,422	0.02%
2023/01/11	6	347.67	7	349.50	350.50	-1	6,390	-0.02%
2023/01/10	9	345.89	7.3	347.66	347.00	1.7	6,418	0.03%
2023/01/09	13.1	347.93	12	348.03	348.50	1.1	6,361	0.02%
2023/01/06	13	344.69	18.7	346.30	352.00	-5.7	6,281	-0.09%
2023/01/05	6	340.50	7	341.93	339.00	-1	6,188	-0.02%
2023/01/04	9	333.67	6.2	336.16	335.50	2.8	6,155	0.05%
2023/01/03	18	326.56	111.9	331.04	334.50	-93.9	6,088	-1.54%	大賣/
2022/12/30	22	318.23	21	323.99	315.50	1	5,950	0.02%
2022/12/29	7	311.46	8	313.25	317.50	-1	5,941	-0.02%
2022/12/28	9	309.61	6.1	311.36	309.00	2.9	5,965	0.05%
2022/12/27	62	324.47	67.1	324.13	319.00	-5.1	5,944	-0.09%
2022/12/26	1	305.00	4.1	305.85	306.50	-3.1	5,770	-0.05%
2022/12/23	4.1	300.88	2	300.50	301.50	2.1	5,794	0.04%
2022/12/22	0	0.00	6.1	302.26	302.00	-6.1	5,818	-0.11%
2022/12/21	2.1	297.51	0.9	299.06	298.00	1.2	5,778	0.02%
2022/12/20	6	309.08	3	308.83	300.00	3	5,698	0.05%
2022/12/19	29	308.83	1	311.00	309.00	28	5,612	0.50%
2022/12/16	70	310.92	8.8	311.28	314.50	61.2	5,454	1.12%
2022/12/15	4.3	306.46	5.3	307.60	308.50	-1	5,383	-0.02%
2022/12/14	6	303.17	9	304.44	307.00	-3	5,387	-0.06%
2022/12/13	1	296.00	0	0.00	295.50	1	5,388	0.02%
2022/12/12	3	293.34	3	294.67	296.50	0	5,403	0.00%
2022/12/09	0	0.00	50	299.00	299.00	-50	5,433	-0.92%
2022/12/08	1	296.57	1	298.00	297.50	0	5,426	0.00%
2022/12/07	5	302.00	5	304.09	305.00	0	5,379	0.00%
2022/12/06	1	293.50	41	298.41	298.50	-40	5,272	-0.76%
2022/12/05	2	299.00	3	299.67	300.50	-1	5,206	-0.02%
2022/12/02	0.1	297.00	1.1	296.93	299.00	-1	5,202	-0.02%
2022/12/01	5	299.60	2	298.75	297.00	3	5,232	0.06%
2022/11/30	1.1	293.05	0	0.00	298.50	1.1	5,189	0.02%
2022/11/29	10.1	290.51	0.3	292.83	293.00	9.8	5,184	0.19%
2022/11/28	0.1	292.95	3	292.67	291.50	-2.9	5,198	-0.06%
2022/11/25	14	295.82	3	298.65	294.50	11	5,230	0.21%
2022/11/24	2	299.25	5	300.60	302.00	-3	5,231	-0.06%
2022/11/23	41	293.07	3	292.00	291.00	38	5,198	0.73%
2022/11/22	3.3	293.46	3.2	293.74	295.00	0.1	5,191	0.00%
2022/11/21	30.1	296.00	2.6	296.96	298.00	27.5	5,174	0.53%
2022/11/17	6	308.83	3.3	305.61	307.00	2.7	5,084	0.05%
2022/11/16	7.6	303.81	7.7	305.12	307.00	-0.2	4,961	0.00%
2022/11/15	1.3	295.93	7.1	299.14	301.00	-5.7	4,887	-0.12%
2022/11/14	3.1	297.01	5	296.00	298.00	-1.9	4,889	-0.04%
2022/11/11	10	302.85	11.3	304.14	298.00	-1.3	4,831	-0.03%
2022/11/10	15	288.07	49.1	289.57	290.00	-34.1	4,679	-0.73%
2022/11/09	46	279.86	17.3	281.81	285.00	28.7	4,429	0.65%
2022/11/08	4.6	263.23	49.6	261.36	259.50	-45	4,338	-1.04%
2022/11/07	2.2	255.68	11.2	255.42	255.50	-9	4,291	-0.21%
2022/11/03	45.1	241.80	2	243.25	245.00	43.1	4,413	0.98%
2022/11/02	1	246.50	1	246.00	246.00	0	4,451	0.00%
2022/11/01	1	244.50	0.5	244.00	243.50	0.5	4,585	0.01%
2022/10/31	0.4	236.53	1	236.01	241.00	-0.6	4,625	-0.01%
2022/10/28	4	233.25	5.4	232.98	237.00	-1.4	4,686	-0.03%
2022/10/26	4.1	236.10	4.8	235.63	235.00	-0.7	4,779	-0.01%
2022/10/25	5.1	237.15	5	238.18	235.50	0.1	4,815	0.00%
2022/10/24	6	246.25	8.6	251.42	246.00	-2.6	4,810	-0.05%
2022/10/21	4	248.13	3.1	247.98	246.00	0.9	4,818	0.02%
2022/10/20	3.2	243.41	9	240.72	245.50	-5.8	4,827	-0.12%
2022/10/19	4	248.00	1	248.00	244.00	3	4,821	0.06%
2022/10/18	9	249.17	3	244.00	243.00	6	4,795	0.13%
2022/10/17	8	240.37	7	240.36	249.00	1	4,785	0.02%
2022/10/14	4	242.25	41.3	242.12	242.50	-37.3	4,779	-0.78%
2022/10/13	5.1	238.95	10.2	236.51	233.00	-5.1	4,841	-0.11%
2022/10/12	8	238.00	2	237.25	237.00	6	4,832	0.12%
2022/10/11	38	236.29	0	0.00	236.50	38	4,808	0.79%
2022/10/07	0	0.00	1	236.50	238.50	-1	4,849	-0.02%
2022/10/06	4	239.09	3	241.49	240.50	1	4,901	0.02%
2022/10/05	0	0.00	0.2	234.00	238.50	-0.2	4,951	0.00%
2022/10/04	2	226.50	9.1	227.18	228.00	-7.1	5,121	-0.14%
2022/10/03	8	217.00	7	217.64	217.50	1	5,235	0.02%
2022/09/30	5.1	216.52	0	0.00	219.00	5.1	5,390	0.09%
2022/09/29	4.1	214.22	5	215.90	213.50	-0.9	5,459	-0.02%
2022/09/28	4.2	218.48	5	219.40	214.50	-0.8	5,558	-0.02%
2022/09/27	5.3	223.00	2	223.50	223.50	3.3	5,569	0.06%
2022/09/26	7.7	226.96	6	226.99	222.50	1.6	5,645	0.03%
2022/09/23	4.1	236.52	4	237.62	235.50	0.1	5,709	0.00%
2022/09/22	4.2	236.38	3.8	237.38	239.50	0.5	5,766	0.01%
2022/09/21	6	243.25	3.2	244.20	243.50	2.8	5,768	0.05%
2022/09/20	5	247.20	4	248.00	243.50	1	5,799	0.02%
2022/09/19	7	249.79	5	250.60	249.50	2	5,779	0.03%
2022/09/16	5	255.11	4	257.00	253.00	1	5,791	0.02%
2022/09/15	6	260.25	5	262.30	260.50	1	5,838	0.02%
2022/09/14	2	257.01	2	257.97	258.00	0	5,980	0.00%
2022/09/13	0	263.50	0	0.00	263.00	0	6,033	0.00%
2022/09/12	3	267.50	4.1	264.76	266.50	-1.1	6,114	-0.02%
2022/09/08	0.1	249.50	24	258.50	259.00	-24	6,200	-0.39%
2022/09/07	5	246.70	8	251.13	254.50	-3	6,170	-0.05%
2022/09/06	1	250.51	0	0.00	251.50	1	6,147	0.02%
2022/09/05	8	250.69	7	252.07	252.50	1	6,168	0.02%
2022/09/02	2	258.75	2	262.75	258.50	0	6,149	0.00%
2022/09/01	27.2	259.56	0	0.00	258.50	27.2	6,144	0.44%
2022/08/31	1.1	255.09	5	260.30	263.50	-3.9	6,149	-0.06%
2022/08/30	6	258.17	4	259.24	258.50	2	6,127	0.03%
2022/08/29	3.3	258.44	3	259.42	259.00	0.3	6,137	0.00%
2022/08/26	7.3	268.33	54.1	271.89	265.00	-46.8	6,134	-0.76%
2022/08/25	3.3	266.92	9.1	268.28	269.50	-5.9	6,149	-0.10%
2022/08/24	1.1	260.55	1.2	261.50	260.00	-0.1	6,180	0.00%
2022/08/23	6	262.00	4	262.64	261.00	2	6,222	0.03%
2022/08/22	5.1	268.16	4.1	268.07	266.00	1	6,246	0.02%
2022/08/19	2.3	270.28	3	271.49	270.00	-0.7	6,270	-0.01%
2022/08/18	14	262.57	5	265.20	267.00	9	6,240	0.14%
2022/08/17	47	263.53	0	0.00	265.00	47	6,240	0.75%
2022/08/16	6	264.42	6	264.25	262.00	0	6,220	0.00%
2022/08/15	5	263.40	4	265.13	267.50	1	6,238	0.02%
2022/08/12	1	261.50	52	260.22	261.50	-51	6,210	-0.82%
2022/08/11	3	258.17	8	256.38	257.50	-5	6,208	-0.08%
2022/08/10	18.2	249.76	4	250.71	245.50	14.2	6,155	0.23%
2022/08/09	41	258.71	1	258.00	260.00	40	6,106	0.66%
2022/08/08	4	254.63	13.1	253.82	256.50	-9.1	6,109	-0.15%
2022/08/05	4	247.75	3	249.03	247.50	1	6,006	0.02%
2022/08/04	4.1	246.42	3	246.00	247.00	1.1	6,022	0.02%
2022/08/03	2.1	247.38	3	248.83	249.50	-0.9	5,979	-0.02%
2022/08/02	9	251.61	4.7	251.61	250.50	4.3	6,017	0.07%
2022/08/01	3.1	260.71	5.3	261.00	262.00	-2.2	5,974	-0.04%
2022/07/29	7	262.22	8	262.75	265.00	-1	5,970	-0.02%
2022/07/28	1	264.50	5	264.90	262.50	-4	5,991	-0.07%
2022/07/27	7	263.29	2	261.49	264.50	5	6,037	0.08%
2022/07/26	2	258.76	4.1	261.21	261.50	-2.1	6,058	-0.03%
2022/07/25	4	262.13	5.1	262.29	262.00	-1.1	6,210	-0.02%
2022/07/22	6.1	266.72	5.3	268.18	266.00	0.8	6,278	0.01%
2022/07/21	4	266.88	3.7	263.19	269.50	0.3	6,304	0.00%
2022/07/20	4.2	257.31	3.1	257.87	258.00	1	6,263	0.02%
2022/07/19	4.1	247.79	3	247.36	250.50	1	6,205	0.02%
2022/07/18	5	248.50	7.3	249.28	249.00	-2.3	6,242	-0.04%
2022/07/15	11.4	243.38	8	244.63	245.00	3.4	6,238	0.05%
2022/07/14	4.1	234.45	3	238.03	241.00	1	6,162	0.02%
2022/07/13	6	239.35	12.3	241.65	238.50	-6.3	6,096	-0.10%
2022/07/12	13.3	238.71	10.3	237.30	234.50	3	6,001	0.05%
2022/07/11	5.1	300.33	5.1	300.21	300.50	0	5,766	0.00%
2022/07/08	4.2	296.22	5.2	295.89	300.00	-1.1	5,643	-0.02%
2022/07/07	2.1	280.35	0	0.00	279.50	2.1	5,501	0.04%
2022/07/06	15.4	285.71	13	280.19	278.00	2.4	5,462	0.04%
2022/07/05	10	292.30	9	293.32	292.00	1	5,366	0.02%
2022/07/04	4.2	292.51	5	292.50	296.00	-0.8	5,317	-0.01%
2022/07/01	9.5	296.01	45	295.54	288.50	-35.5	5,270	-0.67%
2022/06/30	5.1	302.72	4	303.93	302.00	1.1	5,205	0.02%
2022/06/29	7	307.07	6	309.67	310.00	1	5,131	0.02%
2022/06/28	10.1	318.69	7	320.57	315.00	3.1	5,056	0.06%
2022/06/27	9.3	330.65	6.1	331.32	330.00	3.2	5,012	0.06%
2022/06/24	5	323.50	4	324.37	325.00	1	4,996	0.02%
2022/06/23	8	321.06	9	323.50	326.00	-1	4,994	-0.02%
2022/06/22	7	328.70	7.8	327.22	321.00	-0.8	4,929	-0.02%
2022/06/21	3.4	339.24	3	339.84	346.00	0.4	4,848	0.01%
2022/06/20	4.1	344.83	8.5	344.71	341.50	-4.4	4,829	-0.09%
2022/06/17	7.5	355.39	6	355.91	352.00	1.5	4,866	0.03%
2022/06/16	6.5	369.16	3	372.66	366.50	3.5	4,825	0.07%
2022/06/15	3.1	374.52	4	375.37	372.50	-0.9	4,891	-0.02%
2022/06/14	3	373.00	6	376.83	379.00	-3	4,930	-0.06%
2022/06/13	5.1	380.84	3	382.96	379.50	2.1	4,946	0.04%
2022/06/10	4.4	393.40	6	393.96	393.00	-1.6	4,942	-0.03%
2022/06/09	4.6	399.89	4.2	401.31	398.50	0.4	4,943	0.01%
2022/06/08	1	405.00	0	405.50	405.00	1	4,933	0.02%
2022/06/07	2	400.75	2	402.00	401.00	0	4,958	0.00%
2022/06/06	1.4	399.07	1.1	400.59	406.50	0.3	4,962	0.01%
2022/06/02	12.1	402.00	3	403.83	401.00	9.1	5,010	0.18%
2022/06/01	3.2	411.45	6.2	411.81	410.00	-3	5,027	-0.06%
2022/05/31	6.4	403.12	4.1	406.34	406.00	2.3	4,975	0.05%
2022/05/30	3.1	403.63	1.2	403.46	404.00	1.9	4,964	0.04%
2022/05/27	0	0.00	12.2	398.58	400.00	-12.2	4,966	-0.24%
2022/05/26	2	388.00	1.1	389.44	387.50	0.9	5,021	0.02%
2022/05/25	0.2	388.74	0	0.00	389.00	0.2	5,073	0.00%
2022/05/24	10.3	390.24	13	386.75	384.50	-2.7	5,140	-0.05%
2022/05/23	10.1	392.42	7.2	395.83	393.00	2.9	5,219	0.06%
2022/05/20	0.4	403.52	1	404.00	401.50	-0.6	5,215	-0.01%
2022/05/19	38	399.13	5	398.30	402.50	33	5,238	0.63%
2022/05/18	9	395.89	9	397.12	395.00	0	5,270	0.00%
2022/05/17	15.1	394.94	15	395.23	394.50	0.1	5,313	0.00%
2022/05/16	4.1	396.71	6	394.62	391.50	-1.9	5,359	-0.04%
2022/05/13	0	0.00	2.4	396.58	399.00	-2.4	5,369	-0.04%
2022/05/12	2.1	387.59	2	389.00	388.50	0.1	5,461	0.00%
2022/05/11	0.1	392.45	1	391.50	391.50	-0.9	5,472	-0.02%
2022/05/10	8	385.58	7.1	383.52	390.50	0.9	5,522	0.02%
2022/05/09	3.1	380.09	2	381.50	378.00	1.1	5,541	0.02%
2022/05/06	5.2	391.91	4	392.13	391.00	1.2	5,566	0.02%
2022/05/05	1	397.50	5	399.99	401.00	-4	5,606	-0.07%
2022/05/04	8.8	395.45	5.1	397.64	395.00	3.7	5,582	0.07%
2022/05/03	10.1	401.71	4	400.63	403.50	6.1	5,564	0.11%
2022/04/29	16.9	404.69	6	406.58	398.50	10.9	5,587	0.20%
2022/04/28	5	376.31	4	381.13	382.50	1	5,432	0.02%
2022/04/27	6	358.16	4	357.88	363.50	2	5,363	0.04%
2022/04/26	2	376.75	1	377.00	376.00	1	5,269	0.02%
2022/04/25	3.2	374.47	3	375.67	374.50	0.2	5,290	0.00%
2022/04/22	7.4	390.65	2.8	393.52	387.00	4.6	5,259	0.09%
2022/04/21	2	398.26	2	400.25	401.50	0	5,238	0.00%
2022/04/20	0	0.00	1	406.00	405.50	-1	5,244	-0.02%
2022/04/19	2	402.00	2	404.25	402.00	0	5,258	0.00%
2022/04/18	0	405.00	2	406.50	405.50	-2	5,292	-0.04%
2022/04/15	5	402.20	4	403.50	400.00	1	5,317	0.02%
2022/04/14	1.2	415.00	2	415.00	414.00	-0.8	5,371	-0.01%
2022/04/13	1	401.50	3.9	407.27	410.00	-2.9	5,405	-0.05%
2022/04/12	5.1	394.02	8	394.69	398.00	-2.9	5,451	-0.05%
2022/04/11	2.8	391.79	4	390.50	390.50	-1.2	5,427	-0.02%
2022/04/08	2.1	400.83	0	0.00	403.00	2.1	5,410	0.04%
2022/04/07	0.3	407.27	9	402.44	400.00	-8.7	5,404	-0.16%
2022/04/06	1.1	415.97	2	416.00	415.00	-0.9	5,325	-0.02%
2022/03/31	1.1	427.39	1	429.51	426.50	0.1	5,291	0.00%
2022/03/30	10	426.10	0	0.00	424.50	10	5,314	0.19%
2022/03/29	3.3	421.58	1.1	422.69	420.50	2.2	5,349	0.04%
2022/03/28	3.2	421.31	2	424.25	425.00	1.2	5,374	0.02%
2022/03/25	2.1	437.07	2.4	439.42	435.50	-0.3	5,413	-0.01%
2022/03/24	8.2	432.66	3	435.83	434.50	5.2	5,471	0.09%
2022/03/23	0	442.00	4.3	442.56	445.00	-4.2	5,489	-0.08%
2022/03/22	5.3	440.81	7.5	438.87	434.50	-2.2	5,583	-0.04%
2022/03/21	4.1	451.23	2	453.50	450.50	2.1	5,504	0.04%
2022/03/18	7.1	461.73	2	462.50	456.50	5.1	5,507	0.09%
2022/03/17	1	465.00	5.2	465.00	467.00	-4.2	5,512	-0.08%
2022/03/16	5.5	450.82	2	453.00	452.50	3.5	5,483	0.06%
2022/03/15	3	454.00	2	457.50	451.50	1	5,502	0.02%
2022/03/14	3.1	462.11	1	465.00	463.00	2.1	5,586	0.04%
2022/03/11	4.1	466.17	4	463.88	466.50	0.1	5,694	0.00%
2022/03/10	1	466.50	8	465.25	468.00	-7	5,762	-0.12%
2022/03/09	1.3	453.38	1	454.00	452.50	0.3	5,797	0.01%
2022/03/08	4.2	451.34	4	453.87	452.50	0.2	5,879	0.00%
2022/03/07	4.1	460.59	15.5	458.68	456.50	-11.5	5,922	-0.19%
2022/03/04	2	475.89	2	476.00	474.00	0	5,955	0.00%
2022/03/03	15.5	480.90	18	482.11	480.00	-2.5	6,025	-0.04%
2022/03/02	3	477.33	1	479.28	477.00	2	6,075	0.03%
2022/03/01	1	477.00	6.7	473.84	481.00	-5.7	6,089	-0.09%
2022/02/25	5.1	457.03	4	460.37	456.50	1.1	6,011	0.02%
2022/02/24	4.6	459.28	12	460.62	456.00	-7.4	6,011	-0.12%
2022/02/23	13	465.46	9	460.52	463.50	4	5,972	0.07%
2022/02/22	17.1	450.21	3	449.70	452.00	14.1	5,980	0.24%
2022/02/21	8	450.88	3	451.50	453.50	5	6,063	0.08%
2022/02/18	7.2	444.37	3	445.50	446.50	4.1	6,256	0.07%
2022/02/17	6.1	451.63	3.1	453.95	450.50	3	6,281	0.05%
2022/02/16	4	457.50	2	458.25	456.00	2	6,399	0.03%
2022/02/15	3	453.83	2.2	454.93	453.00	0.8	6,411	0.01%
2022/02/14	8.3	453.71	5	455.40	454.50	3.3	6,404	0.05%
2022/02/11	4	462.37	3	465.00	468.00	1	6,335	0.02%
2022/02/10	6	466.34	4.1	466.38	467.00	2	6,390	0.03%
2022/02/09	6.2	460.12	5	461.10	462.00	1.2	6,558	0.02%
2022/02/08	5	456.70	4.2	458.25	453.00	0.8	6,812	0.01%
2022/02/07	6.2	459.88	3	465.50	456.50	3.2	6,762	0.05%
2022/01/26	3	471.67	2	474.00	471.00	1	6,701	0.01%
2022/01/25	8.1	478.07	6	479.42	473.00	2.1	6,713	0.03%
2022/01/24	5	481.50	5	483.30	490.50	0	6,707	0.00%
2022/01/21	3.1	497.32	4	496.37	494.50	-0.9	6,702	-0.01%
2022/01/20	1	499.00	1	500.00	503.00	0	6,757	0.00%
2022/01/19	7	503.86	2	504.50	506.00	5	6,751	0.07%
2022/01/18	4	508.25	5.1	512.75	510.00	-1.1	6,770	-0.02%
2022/01/17	2.2	498.95	3	498.67	501.00	-0.8	6,745	-0.01%
2022/01/14	6.1	490.38	8	492.00	494.50	-1.9	6,769	-0.03%
2022/01/13	6	499.00	9	501.10	498.00	-3	6,819	-0.04%
2022/01/12	4	505.50	7.4	507.54	508.00	-3.4	6,826	-0.05%
2022/01/11	5	511.00	2	511.50	508.00	3	6,833	0.04%
2022/01/10	1.1	507.36	0	0.00	510.00	1.1	6,836	0.02%
2022/01/07	3	507.00	4	509.36	507.00	-1	6,881	-0.01%
2022/01/06	4	513.87	7.1	517.10	517.00	-3.1	6,871	-0.05%
2022/01/05	6	521.33	1.1	518.55	520.00	4.9	6,855	0.07%
2022/01/04	4	531.75	1	532.00	532.00	3	6,861	0.04%
2022/01/03	2.3	533.49	4.3	541.46	538.00	-2	6,850	-0.03%
2021/12/30	2	539.50	4	541.25	539.00	-2	6,885	-0.03%
2021/12/29	2	534.50	2	534.00	534.00	0	6,890	0.00%
2021/12/28	7	535.86	11	536.82	537.00	-4	6,974	-0.06%
2021/12/27	3	530.67	4	531.25	531.00	-1	6,984	-0.01%
2021/12/24	12	532.17	8	533.13	530.00	4	7,028	0.06%
2021/12/23	3	537.00	2.5	537.61	538.00	0.5	7,083	0.01%
2021/12/22	3	532.00	2.2	531.98	532.00	0.9	7,091	0.01%
2021/12/21	2	529.00	2.1	532.86	535.00	-0.1	7,079	0.00%
2021/12/20	4	520.00	4	524.75	528.00	0	7,042	0.00%
2021/12/17	4	527.75	6	529.50	531.00	-2	6,993	-0.03%
2021/12/16	7	527.87	10.1	528.87	534.00	-3	6,957	-0.04%
2021/12/15	7	499.36	7	506.64	512.00	0	6,861	0.00%
2021/12/14	9	506.22	6	506.50	502.00	3	6,853	0.04%
2021/12/13	6.2	521.83	8.1	523.60	520.00	-1.9	6,826	-0.03%
2021/12/10	3	508.00	0	0.00	508.00	3	6,780	0.04%
2021/12/09	5.3	511.32	15.2	511.97	512.00	-9.9	6,777	-0.15%
2021/12/08	2	517.00	8	519.75	519.00	-6	6,749	-0.09%
2021/12/07	12	510.75	12.3	511.03	513.00	-0.3	6,743	0.00%
2021/12/06	9	501.94	11.3	502.32	505.00	-2.3	6,645	-0.03%
2021/12/03	4.3	492.16	16	492.63	493.00	-11.7	6,613	-0.18%
2021/12/02	9.3	489.43	4.1	487.93	486.00	5.2	6,607	0.08%
2021/12/01	5	477.80	11.1	479.01	482.50	-6.1	6,655	-0.09%
2021/11/30	3	471.33	3	473.44	465.50	0	6,584	0.00%
2021/11/29	3	465.00	5	468.00	470.00	-2	6,565	-0.03%
2021/11/26	11.1	466.64	7	466.78	462.50	4.1	6,565	0.06%
2021/11/25	9	474.39	3	478.16	473.00	6	6,561	0.09%
2021/11/24	3	484.00	5	486.70	480.50	-2	6,613	-0.03%
2021/11/23	7	484.09	7	483.36	485.50	0	6,719	0.00%
2021/11/22	2	491.75	1	492.50	489.50	1	6,713	0.01%
2021/11/19	6	485.25	4	490.21	483.00	2	6,771	0.03%
2021/11/18	23	497.24	26.2	498.77	493.50	-3.2	6,765	-0.05%
2021/11/17	12	489.21	11.2	489.74	490.50	0.8	6,684	0.01%
2021/11/16	6	470.67	11.1	472.95	470.00	-5.1	6,504	-0.08%
2021/11/15	15	466.63	12.4	469.63	470.00	2.6	6,512	0.04%
2021/11/12	12	452.43	6	452.25	451.50	6	6,464	0.09%
2021/11/11	1.1	444.23	1	446.00	443.00	0.1	6,474	0.00%
2021/11/10	2.1	450.64	2.1	452.41	452.00	0	6,501	0.00%
2021/11/09	4	458.38	5	460.40	461.00	-1	6,504	-0.02%
2021/11/08	11.1	455.83	11.5	457.08	456.50	-0.5	6,417	-0.01%
2021/11/05	5.7	435.34	5.5	433.99	448.00	0.2	6,269	0.00%
2021/11/04	1	412.50	1	414.45	407.50	0	6,019	0.00%
2021/11/03	1	413.00	2	412.25	413.50	-1	6,107	-0.02%
2021/11/02	2	413.25	3	416.16	405.50	-1	6,248	-0.02%
2021/11/01	2.1	420.62	2	422.50	418.50	0.1	6,405	0.00%
2021/10/29	3	416.00	4	417.62	415.50	-1	6,517	-0.02%
2021/10/28	7.1	413.70	4	415.00	410.50	3.1	6,619	0.05%
2021/10/27	0	0.00	2	408.50	408.50	-2	6,991	-0.03%
2021/10/26	4	409.13	5	410.90	409.00	-1	7,147	-0.01%
2021/10/25	2	403.00	3	400.50	400.00	-1	7,252	-0.01%
2021/10/22	4.9	396.90	5	398.71	405.00	-0.1	7,469	0.00%
2021/10/21	8.1	407.20	9	408.54	395.50	-0.9	7,730	-0.01%
2021/10/20	7	401.29	6	401.17	399.00	1	7,680	0.01%
2021/10/19	3	400.00	4	399.38	401.00	-1	7,711	-0.01%
2021/10/18	4	388.63	4	390.58	387.00	0	7,840	0.00%
2021/10/15	4.2	384.33	6	385.97	390.50	-1.8	7,897	-0.02%
2021/10/14	4	366.27	5	370.10	372.00	-1	7,975	-0.01%
2021/10/13	3	373.17	1	372.00	371.50	2	7,962	0.03%
2021/10/12	5.1	377.75	5.3	378.67	372.00	-0.1	7,957	0.00%
2021/10/08	5	393.90	5	393.60	389.00	0	7,923	0.00%
2021/10/07	6.1	399.58	5	399.46	396.00	1.1	7,985	0.01%
2021/10/06	5.1	393.00	4	394.50	391.00	1.1	8,021	0.01%
2021/10/05	6	393.33	5.1	394.99	397.50	0.9	8,052	0.01%
2021/10/04	2	401.50	6	405.24	399.50	-4	8,091	-0.05%
2021/10/01	4	403.01	4	405.87	404.50	0	8,143	0.00%
2021/09/30	3	402.17	5	405.70	410.00	-2	8,201	-0.02%
2021/09/29	9.3	412.23	4	413.87	406.50	5.3	8,156	0.06%
2021/09/28	4	427.13	3	428.67	424.00	1	8,167	0.01%
2021/09/27	4.9	430.85	3.9	432.37	434.50	1	8,188	0.01%
2021/09/24	3	427.33	3	429.20	426.00	0	8,194	0.00%
2021/09/23	1	428.50	3	432.33	426.50	-2	8,292	-0.02%
2021/09/22	4.1	416.83	6	417.75	422.00	-1.9	8,256	-0.02%
2021/09/17	6.1	430.59	3	430.35	428.50	3	8,250	0.04%
2021/09/16	5.2	429.26	4	430.72	429.00	1.2	8,262	0.02%
2021/09/15	3.1	435.15	3	434.83	431.00	0.1	8,270	0.00%
2021/09/14	6	440.17	2	442.00	440.00	4	8,313	0.05%
2021/09/13	7	445.29	4.3	447.42	444.00	2.7	8,440	0.03%
2021/09/10	6	448.00	9	445.95	454.00	-3	8,564	-0.04%
2021/09/09	4.3	431.27	3	433.33	433.50	1.3	8,524	0.02%
2021/09/08	3.1	428.42	3	431.33	425.50	0.1	8,548	0.00%
2021/09/07	6	436.42	5.1	437.53	431.00	0.9	8,551	0.01%
2021/09/06	8.8	436.89	3.1	439.27	430.00	5.7	8,563	0.07%
2021/09/03	6	458.09	6.1	459.09	456.50	0	8,474	0.00%
2021/09/02	4.2	460.91	6.5	464.04	456.50	-2.3	8,524	-0.03%
2021/09/01	3.7	455.95	4.1	456.15	463.00	-0.4	8,498	-0.01%
2021/08/31	10.1	449.30	4.2	453.88	449.00	5.9	8,511	0.07%
2021/08/30	3.3	448.88	8.3	448.68	454.50	-5	8,527	-0.06%
2021/08/27	8.6	451.40	3	454.24	446.00	5.6	8,455	0.07%
2021/08/26	10.1	462.34	4	463.62	459.50	6	8,428	0.07%
2021/08/25	5	461.80	11.2	462.25	469.00	-6.2	8,509	-0.07%
2021/08/24	12.3	469.95	4.3	478.36	461.00	8	8,589	0.09%
2021/08/23	10.3	482.60	14	483.39	480.50	-3.7	8,648	-0.04%
2021/08/20	7.1	473.30	5	475.41	470.00	2.1	8,754	0.02%
2021/08/19	8.2	477.78	6	479.51	470.50	2.2	8,799	0.02%
2021/08/18	9.1	471.02	6.1	469.01	491.50	3	8,768	0.03%
2021/08/17	9.4	478.79	1	498.00	474.00	8.4	8,818	0.10%
2021/08/16	2.2	505.59	2	507.01	506.00	0.2	8,868	0.00%
2021/08/13	3.6	515.25	2	521.50	509.00	1.6	8,974	0.02%
2021/08/12	0.9	527.11	9	528.11	527.00	-8.1	9,230	-0.09%
2021/08/11	9.2	518.56	5.5	519.19	519.00	3.6	9,479	0.04%
2021/08/10	9.1	536.18	8.2	533.69	531.00	0.9	9,704	0.01%
2021/08/09	7.1	551.10	6.5	546.14	538.00	0.6	9,807	0.01%
2021/08/06	10.1	564.00	8.8	562.79	560.00	1.3	9,918	0.01%
2021/08/05	5	572.80	7	575.69	570.00	-2	10,046	-0.02%
2021/08/04	16.2	548.65	16.4	552.26	562.00	-0.2	10,340	0.00%
2021/08/03	13.6	546.81	11.3	546.29	545.00	2.3	10,581	0.02%
2021/08/02	17.8	541.18	21.4	539.55	541.00	-3.6	10,617	-0.03%
2021/07/30	18.1	512.95	23	516.00	511.00	-4.9	10,454	-0.05%
2021/07/29	9	502.61	10	505.07	503.00	-1	10,501	-0.01%
2021/07/28	14.2	492.94	7.4	497.74	490.00	6.8	10,571	0.06%
2021/07/27	9.3	521.59	15	521.18	522.00	-5.7	10,575	-0.05%
2021/07/26	0.7	497.86	1.1	497.68	492.00	-0.4	10,462	0.00%
2021/07/23	13.3	490.06	2.5	491.80	489.00	10.8	10,540	0.10%
2021/07/22	2.5	490.64	4	499.50	497.50	-1.5	10,644	-0.01%
2021/07/21	3.1	485.80	7.1	486.74	478.50	-4	10,762	-0.04%
2021/07/20	10.9	485.45	4.5	487.72	483.00	6.4	10,750	0.06%
2021/07/19	1	503.00	4	502.25	503.00	-3	10,706	-0.03%
2021/07/16	1.7	497.92	2	499.75	499.50	-0.3	10,778	0.00%
2021/07/15	1.4	497.70	1	495.50	499.50	0.4	10,800	0.00%
2021/07/14	8.8	490.72	3.5	495.14	490.50	5.3	10,810	0.05%
2021/07/13	3.8	504.59	0.1	506.00	495.00	3.7	10,795	0.03%
2021/07/12	8	499.56	3	501.33	500.00	5	10,833	0.05%
2021/07/09	4.1	493.19	0	0.00	492.50	4.1	10,892	0.04%
2021/07/08	0	504.00	4.2	504.12	506.00	-4.2	10,942	-0.04%
2021/07/07	4.2	498.44	2	492.50	494.00	2.2	11,025	0.02%
2021/07/06	4	504.01	2.1	502.83	500.00	1.9	11,126	0.02%
2021/07/05	3	501.17	5.1	504.76	504.00	-2.1	11,230	-0.02%
2021/07/02	0.1	496.66	0	0.00	493.50	0.1	11,304	0.00%
2021/06/30	4	503.75	8	503.36	499.00	-4	11,458	-0.04%
2021/06/29	1.1	493.38	0	0.00	487.50	1.1	11,416	0.01%
2021/06/28	3.2	488.69	1	486.00	496.50	2.2	11,592	0.02%
2021/06/25	2	493.75	0.1	496.50	489.00	1.9	11,660	0.02%
2021/06/24	0.1	496.96	1	497.99	497.00	-0.9	11,770	-0.01%
2021/06/23	1	485.01	1	485.00	490.00	0	11,964	0.00%
2021/06/22	2	476.05	3.1	486.40	476.50	-1	11,986	-0.01%
2021/06/21	13.6	486.91	5.2	493.17	483.00	8.4	11,884	0.07%
2021/06/18	1.1	508.30	1.2	511.95	503.00	-0.1	11,837	0.00%
2021/06/17	2.2	505.14	4.1	507.04	509.00	-1.9	11,945	-0.02%
2021/06/16	2	513.01	3	507.00	510.00	-1	12,163	-0.01%
2021/06/15	4.2	512.96	1.4	520.29	522.00	2.8	12,412	0.02%
2021/06/11	3.2	516.48	1.3	510.57	506.00	2	12,480	0.02%
2021/06/10	2.1	520.27	3.2	520.56	515.00	-1.1	12,775	-0.01%
2021/06/09	1	511.04	0.2	513.00	513.00	0.9	12,879	0.01%
2021/06/08	6.2	519.71	3	517.67	512.00	3.2	12,963	0.02%
2021/06/07	1	514.96	5.3	505.42	519.00	-4.3	13,015	-0.03%
2021/06/04	0	498.00	1.1	498.95	500.00	-1.1	12,988	-0.01%
2021/06/03	1	499.50	5.1	502.34	505.00	-4.1	13,118	-0.03%
2021/06/02	8.6	503.52	4.2	505.69	498.00	4.4	13,156	0.03%
2021/06/01	16.2	524.24	5.1	522.34	516.00	11.1	13,140	0.08%
2021/05/31	2	510.00	10.7	526.99	534.00	-8.7	13,110	-0.07%
2021/05/28	2.5	511.70	8.3	509.96	505.00	-5.8	13,029	-0.04%
2021/05/27	1.2	492.35	1	491.00	495.50	0.2	13,029	0.00%
2021/05/26	4	489.00	1	493.00	487.00	3	13,120	0.02%
2021/05/25	3.3	501.36	12.3	503.00	491.00	-9	13,186	-0.07%
2021/05/24	6.1	479.11	6.1	482.80	487.50	0	13,083	0.00%
2021/05/21	2.2	470.90	2.1	471.69	470.50	0.1	13,071	0.00%
2021/05/20	19.3	467.82	3.1	458.55	460.00	16.2	12,992	0.12%
2021/05/19	8.1	504.98	8.1	502.72	494.50	0	12,856	0.00%
2021/05/18	13.2	495.83	15.1	504.81	513.00	-1.9	12,796	-0.01%
2021/05/17	8.1	465.18	6.2	467.14	466.50	1.8	12,699	0.01%
2021/05/14	7.1	493.86	9.2	498.04	480.00	-2.1	12,559	-0.02%
2021/05/13	10.3	491.13	2	486.75	479.00	8.3	12,427	0.07%
2021/05/12	6.2	478.04	5	485.29	491.50	1.2	12,219	0.01%
2021/05/11	23.3	494.48	7	502.79	491.00	16.3	11,808	0.14%
2021/05/10	14.1	564.38	7	561.29	545.00	7.1	11,473	0.06%
2021/05/07	10	575.21	13.2	577.21	578.00	-3.1	11,350	-0.03%
2021/05/06	4.1	541.54	3	548.67	553.00	1.1	11,133	0.01%
2021/05/05	7.2	556.83	3	569.00	533.00	4.2	11,011	0.04%
2021/05/04	7	570.58	2	574.00	581.00	5	10,953	0.05%
2021/05/03	5.3	595.02	1	589.00	588.00	4.3	10,777	0.04%
2021/04/29	1.1	624.24	0.1	630.00	624.00	1	10,674	0.01%
2021/04/28	2.3	632.45	4.1	636.18	624.00	-1.8	10,596	-0.02%
2021/04/27	3.4	636.68	12.2	648.59	620.00	-8.8	10,513	-0.08%
2021/04/26	4	618.75	0.1	618.00	616.00	3.9	10,288	0.04%
2021/04/23	1.1	592.00	14.6	604.20	614.00	-13.5	10,238	-0.13%
2021/04/22	2.2	597.91	14	598.71	588.00	-11.9	10,260	-0.12%
2021/04/21	1.2	597.35	0	0.00	589.00	1.2	10,201	0.01%
2021/04/20	7.1	596.03	3	601.33	596.00	4.1	10,201	0.04%
2021/04/19	9	597.99	3	598.00	592.00	6	10,213	0.06%
2021/04/16	1	615.05	7	622.71	611.00	-6	10,166	-0.06%
2021/04/15	10	604.00	6	603.83	610.00	4	10,099	0.04%
2021/04/14	5.1	584.75	3	589.67	591.00	2.1	10,081	0.02%
2021/04/13	2.1	590.98	0	585.00	586.00	2.1	10,108	0.02%
2021/04/12	12.2	593.77	2	600.00	585.00	10.2	9,978	0.10%
2021/04/09	8.1	622.23	2.3	618.48	611.00	5.8	9,818	0.06%
2021/04/08	2.2	622.50	4	624.00	629.00	-1.8	9,746	-0.02%
2021/04/07	7.1	616.61	3.1	599.39	619.00	4	9,591	0.04%
2021/04/06	5	590.60	11.1	598.73	602.00	-6.1	9,500	-0.06%
2021/04/01	3.4	575.06	2	578.00	570.00	1.4	9,393	0.01%
2021/03/31	7	584.14	8.2	589.80	575.00	-1.2	9,445	-0.01%
2021/03/30	6.1	568.55	7	570.86	572.00	-0.9	9,340	-0.01%
2021/03/29	18	563.28	13	572.08	560.00	5	9,294	0.05%
2021/03/26	13.1	553.69	13.9	557.44	569.00	-0.8	9,184	-0.01%
2021/03/25	4.9	527.65	4.2	531.95	536.00	0.7	9,009	0.01%
2021/03/24	5	528.60	6	528.83	528.00	-1	8,985	-0.01%
2021/03/23	42	531.88	41	536.90	533.00	1	9,016	0.01%
2021/03/22	45.1	533.46	48.1	547.63	527.00	-3	8,942	-0.03%
2021/03/19	57	543.94	47.1	536.03	542.00	10	8,794	0.11%
2021/03/18	45.2	536.57	49.3	528.21	539.00	-4.1	8,560	-0.05%
2021/03/17	37.2	507.97	42	502.56	508.00	-4.8	8,305	-0.06%
2021/03/16	5	511.01	4.1	514.85	497.50	0.9	8,198	0.01%
2021/03/15	5	495.30	8	499.13	496.50	-3	7,919	-0.04%
2021/03/12	6.1	493.02	1	492.50	487.00	5.1	7,827	0.07%
2021/03/11	5	499.00	21	488.90	499.00	-16	7,796	-0.21%
2021/03/10	2	477.30	2	482.75	477.00	0	7,695	0.00%
2021/03/09	49.1	481.57	44	487.45	473.50	5.1	7,684	0.07%
2021/03/08	42	480.74	38	487.02	481.00	4	7,593	0.05%
2021/03/05	2.1	466.31	2	467.75	469.50	0.1	7,471	0.00%
2021/03/04	11	480.01	4	478.50	477.00	7	7,434	0.09%
2021/03/03	3	484.74	2	485.50	494.00	1	7,315	0.01%
2021/03/02	5	498.00	7.2	500.60	493.50	-2.2	7,250	-0.03%
2021/02/26	5	477.50	3	475.33	474.00	2	7,151	0.03%
2021/02/25	2	503.50	2	499.00	499.00	0	6,994	0.00%
2021/02/24	1.2	514.43	0	508.00	506.00	1.2	6,873	0.02%
2021/02/23	9.1	511.78	1	515.01	513.00	8	6,809	0.12%
2021/02/22	2	531.50	10.1	528.15	531.00	-8.1	6,735	-0.12%
2021/02/19	5	529.80	1	538.99	528.00	4	6,759	0.06%
2021/02/18	5.1	533.43	4	534.00	544.00	1.1	6,624	0.02%
2021/02/17	1	526.00	0	526.00	526.00	1	6,448	0.01%
2021/02/05	2	473.25	2	479.00	479.00	0	6,252	0.00%
2021/02/04	2	437.00	2	439.00	435.50	0	6,222	0.00%
2021/02/03	2	428.25	5	431.30	430.50	-3	6,237	-0.05%
2021/02/02	4	421.50	3	421.33	423.50	1	6,274	0.02%
2021/02/01	1	406.50	4	402.97	408.50	-3	6,444	-0.05%
2021/01/29	3	396.33	3	400.33	394.00	0	6,419	0.00%
2021/01/28	4	400.13	1	401.52	401.00	3	6,396	0.05%
2021/01/27	12	415.63	4	415.13	414.00	8	6,374	0.13%
2021/01/26	7.1	414.73	0	412.00	408.00	7.1	6,333	0.11%
2021/01/25	2	413.00	1	416.50	417.50	1	6,241	0.02%
2021/01/22	1	409.00	5.2	428.65	423.00	-4.2	6,201	-0.07%
2021/01/21	1	412.00	6.1	410.61	408.50	-5.1	6,126	-0.08%
2021/01/20	7	401.07	1	400.00	401.00	6	6,108	0.10%
2021/01/19	0.2	410.00	6	407.08	410.00	-5.8	6,003	-0.10%
2021/01/18	5	390.71	0	0.00	395.00	5	5,933	0.08%
2021/01/15	1	399.00	10.2	406.56	400.00	-9.2	5,892	-0.16%
2021/01/14	7.1	394.51	1	395.00	393.00	6.1	5,791	0.11%
2021/01/13	0.2	399.50	4	392.50	403.00	-3.8	5,771	-0.07%
2021/01/12	1	387.50	1.2	394.42	383.00	-0.2	5,744	0.00%
2021/01/08	2.1	382.36	7.1	384.55	384.00	-5	5,679	-0.09%
2021/01/07	3.1	380.45	0	0.00	378.00	3.1	5,712	0.05%
2021/01/06	4	383.63	3	377.33	384.00	1	5,650	0.02%
2021/01/05	5.1	357.00	1	359.50	359.50	4.1	5,487	0.07%
2021/01/04	2	362.00	2	363.50	363.50	0	5,522	0.00%
2020/12/31	2	369.00	1	373.37	369.00	1	5,616	0.02%
2020/12/29	1	352.00	3	352.00	352.50	-2	5,701	-0.04%
2020/12/28	2	345.75	0	346.50	348.50	2	5,737	0.03%
2020/12/25	2	352.00	5	350.90	351.50	-3	5,721	-0.05%
2020/12/24	1	337.96	6	333.83	333.00	-5	5,648	-0.09%
2020/12/23	0	0.00	0	325.00	325.00	0	5,613	0.00%
2020/12/22	7	327.14	3	319.33	318.00	4	5,606	0.07%
2020/12/21	0	0.00	2	327.25	324.50	-2	5,571	-0.04%
2020/12/18	1	317.61	2.7	326.39	323.00	-1.7	5,536	-0.03%
2020/12/17	2.7	322.72	3	322.33	323.00	-0.3	5,556	-0.01%
2020/12/16	1	320.48	0	0.00	314.00	1	5,490	0.02%
2020/12/15	1	309.50	0	0.00	312.50	1	5,469	0.02%
2020/12/14	0	0.00	4	319.50	318.00	-4	5,488	-0.07%
2020/12/11	2	312.00	1	315.05	315.50	1	5,518	0.02%
2020/12/10	1.3	317.31	0	0.00	317.50	1.3	5,480	0.02%
2020/12/09	8.5	321.53	5.2	322.40	321.50	3.3	5,498	0.06%
2020/12/08	1.4	317.00	5	313.80	316.50	-3.6	5,448	-0.07%
2020/12/07	3	305.33	4	303.13	306.00	-1	5,425	-0.02%
2020/12/04	1	312.50	2.1	314.24	315.00	-1.1	5,385	-0.02%
2020/12/03	1	311.49	4.9	310.96	312.50	-3.9	5,377	-0.07%
2020/12/02	5	309.79	4	311.38	308.00	1	5,332	0.02%
2020/12/01	0	0.00	1.3	303.92	303.00	-1.3	5,326	-0.02%
2020/11/30	4.3	303.08	1	308.50	299.00	3.3	5,376	0.06%
2020/11/27	4	301.13	2	300.75	304.00	2	5,370	0.04%
2020/11/25	2	294.99	2	291.00	293.00	0	5,505	0.00%
2020/11/24	0	300.50	1	300.00	298.50	-1	5,514	-0.02%
2020/11/23	0	0.00	2	304.50	304.00	-2	5,615	-0.04%
2020/11/20	3	298.67	0	0.00	301.50	3	5,730	0.05%
2020/11/19	4	299.50	3	299.00	297.50	1	5,720	0.02%
2020/11/18	1	299.50	4	299.50	300.00	-3	5,669	-0.05%
2020/11/17	0	0.00	2	293.25	291.00	-2	5,597	-0.04%
2020/11/16	1	291.00	1	293.50	291.00	0	5,652	0.00%
2020/11/13	1	287.00	2	289.25	291.50	-1	5,713	-0.02%
2020/11/12	1	287.00	0	0.00	286.00	1	5,918	0.02%
2020/11/11	0	0.00	1	284.00	286.00	-1	5,897	-0.02%
2020/11/10	4	289.75	2	293.50	291.50	2	5,843	0.03%
2020/11/09	0	0.00	8	296.31	293.00	-8	5,739	-0.14%
2020/11/06	1	273.00	1	275.00	273.00	0	5,573	0.00%
2020/11/04	6	272.00	1	271.00	273.00	5	5,648	0.09%
2020/11/03	2	264.50	0	0.00	263.50	2	5,867	0.03%
2020/11/02	1	262.00	0	0.00	264.00	1	6,006	0.02%
2020/10/30	1	271.00	1	267.00	267.00	0	6,026	0.00%
2020/10/28	0	0.00	1	275.00	278.50	-1	6,153	-0.02%
2020/10/26	1	279.00	1	278.50	278.50	0	6,435	0.00%
2020/10/22	1	276.50	0	0.00	277.00	1	6,621	0.02%
2020/10/21	1	283.00	1	284.50	281.50	0	6,635	0.00%
2020/10/20	1	279.00	5	282.20	282.00	-4	6,671	-0.06%
2020/10/19	2	278.25	1	277.00	277.00	1	6,713	0.01%
2020/10/16	1	278.00	2	279.25	278.50	-1	6,855	-0.01%
2020/10/15	7	280.36	5	281.40	279.50	2	6,884	0.03%
2020/10/14	1	284.50	2	281.50	280.50	-1	6,814	-0.01%
2020/10/13	1	281.50	1	283.50	281.50	0	6,789	0.00%
2020/10/12	4	286.25	4	285.13	285.00	0	6,811	0.00%
2020/10/08	13	281.54	15	283.57	282.00	-2	6,819	-0.03%
2020/10/07	7	276.64	5	278.10	277.00	2	6,737	0.03%
2020/10/06	0	0.00	5	269.70	269.50	-5	6,754	-0.07%
2020/09/30	1	266.00	2	264.76	265.50	-1	6,932	-0.01%
2020/09/29	2	263.50	2	263.25	264.00	0	6,999	0.00%
2020/09/28	2	257.50	2	256.25	258.50	0	7,140	0.00%
2020/09/25	1	245.00	1	256.00	243.50	0	7,269	0.00%
2020/09/23	3	257.00	1	258.50	259.50	2	7,392	0.03%
2020/09/22	0	0.00	3	259.50	259.00	-3	7,408	-0.04%
2020/09/21	0	0.00	1	252.00	253.00	-1	7,339	-0.01%
2020/09/17	0	0.00	2	257.50	253.00	-2	7,362	-0.03%
2020/09/16	1	253.00	4	255.13	255.50	-3	7,362	-0.04%
2020/09/14	1	247.00	3.1	247.67	250.50	-2.1	7,508	-0.03%
2020/09/10	0	0.00	1	243.50	243.50	-1	7,489	-0.01%
2020/09/09	1	237.00	0	0.00	237.50	1	7,410	0.01%
2020/09/08	1	242.01	2	243.50	242.00	-1	7,354	-0.01%
2020/09/07	4	243.38	3	243.33	241.00	1	7,331	0.01%
2020/09/04	2	243.50	0	0.00	243.00	2	7,321	0.03%
2020/09/03	1	249.00	0	0.00	251.00	1	7,287	0.01%
2020/09/02	2	251.25	1	251.00	249.50	1	7,209	0.01%
2020/09/01	1	246.50	4	245.00	246.50	-3	7,144	-0.04%
2020/08/31	2	244.75	1	255.00	240.00	1	7,081	0.01%
2020/08/28	3	247.00	0	0.00	248.00	3	6,985	0.04%
2020/08/27	3	249.83	2	252.50	248.00	1	6,947	0.01%
2020/08/26	3	251.83	1	258.00	254.00	2	6,825	0.03%
2020/08/24	0	0.00	1	262.00	264.00	-1	6,725	-0.01%
2020/08/21	1	262.02	0	0.00	263.00	1	6,726	0.01%
2020/08/20	2	255.25	1	257.00	256.00	1	6,685	0.01%
2020/08/19	2	265.50	0	0.00	268.50	2	6,647	0.03%
2020/08/18	5	267.40	12	264.13	265.50	-7	6,544	-0.11%
2020/08/14	1	284.50	0	0.00	285.00	1	6,374	0.02%
2020/08/12	6	280.92	3	280.83	282.00	3	6,396	0.05%
2020/08/11	2	289.75	2	289.50	289.50	0	6,451	0.00%
2020/08/10	0	289.00	1	287.00	287.00	-1	6,384	-0.02%
2020/08/07	10	302.45	7	301.64	294.00	3	6,362	0.05%
2020/08/06	9	315.11	8	314.44	316.00	1	6,177	0.02%
2020/08/05	1	303.00	0	0.00	303.50	1	6,036	0.02%
2020/08/03	1	293.00	16	296.25	296.00	-15	5,954	-0.25%
2020/07/31	15	291.47	16	289.81	290.00	-1	6,052	-0.02%
2020/07/30	2	278.25	0	0.00	279.50	2	5,896	0.03%
2020/07/29	1	275.00	6	277.42	277.50	-5	5,945	-0.08%
2020/07/28	3	273.33	7	277.57	269.50	-4	5,960	-0.07%
2020/07/27	6	275.67	0	0.00	277.00	6	5,905	0.10%
2020/07/24	6	275.25	3	277.00	271.50	3	5,975	0.05%
2020/07/23	6	277.83	13	280.31	281.50	-7	5,979	-0.12%
2020/07/22	5	277.60	5	275.00	279.50	0	5,973	0.00%
2020/07/21	1	262.50	10	264.60	265.50	-9	5,848	-0.15%
2020/07/20	3	260.00	5	260.80	260.00	-2	5,827	-0.03%
2020/07/17	5	262.20	1	262.00	262.00	4	5,858	0.07%
2020/07/16	1	267.50	0	0.00	263.50	1	5,883	0.02%
2020/07/15	8	266.81	5	263.20	262.50	3	5,846	0.05%
2020/07/14	2	270.72	1	269.00	267.00	1	5,852	0.02%
2020/07/13	16	274.47	0	0.00	271.50	16	5,832	0.27%
2020/07/10	13	286.19	81.1	286.94	285.50	-68.1	5,772	-1.18%
2020/07/09	76	286.96	24	287.52	284.50	52	5,709	0.91%
2020/07/08	6	268.75	4	268.75	268.00	2	5,546	0.04%
2020/07/07	18	268.08	19	269.29	265.00	-1	5,458	-0.02%
2020/07/06	10	276.95	20	274.40	281.50	-10	5,300	-0.19%
2020/07/03	40.1	253.57	13	253.85	260.50	27	5,177	0.52%
2020/07/02	0	0.00	3	236.33	237.00	-3	5,054	-0.06%
2020/07/01	1	232.50	3	234.33	234.50	-2	5,085	-0.04%
2020/06/30	6	230.33	1	230.50	228.00	5	5,055	0.10%
2020/06/29	1	227.50	0	0.00	227.50	1	5,065	0.02%
2020/06/24	1	228.00	2	230.00	228.00	-1	5,051	-0.02%
2020/06/23	3	226.83	14	228.11	228.00	-11	5,081	-0.22%
2020/06/22	15	223.83	8	230.00	224.00	7	5,082	0.14%
2020/06/19	2	222.00	5	223.80	222.00	-3	5,083	-0.06%
2020/06/18	0	0.00	5	214.00	215.50	-5	5,053	-0.10%
2020/06/16	1	214.50	0	0.00	215.00	1	5,293	0.02%
2020/06/15	0	0.00	1	211.00	211.00	-1	5,451	-0.02%
2020/06/12	1	212.00	1	213.00	213.50	0	5,499	0.00%
2020/06/11	0	0.00	12	216.25	213.50	-12	5,568	-0.22%
2020/06/09	0	0.00	1	216.50	217.00	-1	5,690	-0.02%
2020/06/08	0	0.00	1	216.50	217.50	-1	5,802	-0.02%
2020/06/05	0	0.00	2	214.00	215.00	-2	5,800	-0.03%
2020/06/04	5	214.00	0	0.00	216.00	5	5,849	0.09%
2020/06/03	3	213.33	2	214.00	213.00	1	5,868	0.02%
2020/06/02	1	212.00	3	210.83	210.50	-2	5,861	-0.03%
2020/06/01	2	212.75	0	0.00	208.50	2	5,875	0.03%
2020/05/27	0	0.00	1	208.00	207.00	-1	5,929	-0.02%
2020/05/26	2	207.00	6	207.92	208.00	-4	6,004	-0.07%
2020/05/25	0	0.00	1	202.00	202.50	-1	5,987	-0.02%
2020/05/22	8	198.81	0	0.00	198.50	8	5,999	0.13%
2020/05/21	0	0.00	2	202.25	203.50	-2	6,010	-0.03%
2020/05/18	3	198.17	1	196.50	195.00	2	6,124	0.03%
2020/05/15	0	0.00	8	204.50	204.00	-8	6,014	-0.13%
2020/05/14	6	205.25	2	204.75	203.50	4	6,020	0.07%
2020/05/13	1	210.50	3	209.67	210.00	-2	5,997	-0.03%
2020/05/12	5	204.90	5	204.60	204.00	0	5,938	0.00%
2020/05/08	9	204.33	1	205.00	203.50	8	6,061	0.13%
2020/05/07	21	204.52	21	201.69	200.00	0	6,066	0.00%
2020/05/06	0	0.00	6	193.58	195.50	-6	5,926	-0.10%
2020/05/05	6	190.58	2	188.75	189.00	4	5,838	0.07%
2020/05/04	1	180.50	3	184.83	187.00	-2	5,822	-0.03%
2020/04/30	5	184.50	0	0.00	186.50	5	5,781	0.09%
2020/04/29	5	184.20	6	184.33	183.50	-1	5,798	-0.02%
2020/04/28	0	0.00	2	174.00	179.50	-2	5,749	-0.03%
2020/04/27	1	177.50	1	178.50	178.00	0	5,808	0.00%
2020/04/24	1	176.00	0	0.00	176.00	1	5,740	0.02%
2020/04/23	2	177.50	2	178.25	178.50	0	5,733	0.00%
2020/04/22	0	0.00	2	177.00	177.00	-2	5,784	-0.03%
2020/04/21	0	0.00	3	180.17	179.00	-3	5,812	-0.05%
2020/04/20	1	183.50	0	0.00	183.00	1	5,867	0.02%
2020/04/17	4	185.25	0	0.00	185.00	4	5,968	0.07%
2020/04/16	2	183.25	0	0.00	183.00	2	5,929	0.03%
2020/04/15	3	186.00	17	184.50	186.00	-14	6,016	-0.23%
2020/04/14	0	0.00	3	185.50	185.50	-3	6,067	-0.05%
2020/04/13	3	182.00	0	182.00	181.00	3	6,147	0.05%
2020/04/10	0	0.00	1	185.50	185.00	-1	6,216	-0.02%
2020/04/09	1	185.50	5	187.50	187.00	-4	6,343	-0.06%
2020/04/08	4	187.38	0	0.00	184.50	4	6,328	0.06%
2020/04/07	6	185.92	0	0.00	184.00	6	6,281	0.10%
2020/04/06	0	0.00	5	181.30	185.00	-5	6,250	-0.08%
2020/04/01	0	175.00	1	174.50	175.00	-1	6,286	-0.02%
2020/03/31	0	173.00	2	174.25	172.00	-2	6,274	-0.03%
2020/03/27	1	172.00	0	0.00	172.00	1	6,290	0.02%
2020/03/26	1	169.50	1	168.50	171.00	0	6,346	0.00%
2020/03/25	4	169.63	5	168.80	169.00	-1	6,703	-0.01%
2020/03/24	11	159.82	12	161.17	161.50	-1	6,753	-0.01%
2020/03/23	1	153.00	0	0.00	153.50	1	6,743	0.01%
2020/03/20	5	155.40	2	156.75	152.00	3	6,702	0.04%
2020/03/19	4	157.63	4	153.50	152.00	0	6,562	0.00%
2020/03/18	0	167.50	0	0.00	168.50	0	6,536	0.00%
2020/03/17	1	173.00	1	172.00	170.00	0	6,604	0.00%
2020/03/13	0	0.00	3	172.67	178.50	-3	6,591	-0.05%
2020/03/12	1	187.00	2	185.25	185.50	-1	6,549	-0.02%
2020/03/10	0	0.00	1	194.00	194.00	-1	6,516	-0.02%
2020/03/09	3	198.17	0	0.00	195.00	3	6,498	0.05%
2020/03/05	0	206.00	0	0.00	204.50	0	6,532	0.00%
2020/03/03	5	202.50	2	204.00	201.50	3	6,594	0.05%
2020/03/02	4	190.50	0	0.00	197.50	4	6,653	0.06%
2020/02/27	1	195.51	4	196.00	195.50	-3	6,706	-0.04%
2020/02/26	1	203.00	1	203.50	203.50	0	6,836	0.00%
2020/02/24	0	0.00	1	200.00	203.50	-1	7,318	-0.01%
2020/02/21	1	204.50	1	205.50	205.00	0	7,373	0.00%
2020/02/20	6	208.33	0	0.00	208.50	6	7,271	0.08%
2020/02/19	2	212.50	0	0.00	213.00	2	7,189	0.03%
2020/02/18	2	212.50	0	0.00	212.00	2	7,246	0.03%
2020/02/14	3	218.00	1	218.50	219.50	2	7,331	0.03%
2020/02/13	0	0.00	1	221.00	220.50	-1	7,327	-0.01%
2020/02/12	1	219.50	3	221.83	220.50	-2	7,329	-0.03%
2020/02/11	0	0.00	3	215.50	216.50	-3	7,286	-0.04%
2020/02/10	3	210.67	0	0.00	208.50	3	7,482	0.04%
2020/02/07	5	217.00	0	0.00	214.00	5	7,551	0.07%
2020/02/05	1	212.00	1	212.00	212.00	0	7,839	0.00%
2020/02/03	1	211.50	0	0.00	213.00	1	7,968	0.01%
2020/01/31	0	0.00	2	217.50	218.00	-2	7,991	-0.03%
2020/01/30	4	216.50	1	227.00	214.50	3	8,059	0.04%
2020/01/20	1	230.50	7	229.86	230.50	-6	8,056	-0.07%
2020/01/17	1	229.50	1	227.50	228.50	0	8,283	0.00%
2020/01/16	2	228.75	0	0.00	230.00	2	8,525	0.02%
2020/01/15	3	227.33	1	232.00	227.50	2	8,850	0.02%
2020/01/14	2	231.75	4	234.13	232.00	-2	8,760	-0.02%
2020/01/13	2	230.50	5	229.70	232.50	-3	8,660	-0.03%
2020/01/10	2	225.25	3	227.17	227.50	-1	8,590	-0.01%
2020/01/09	8	226.44	8	228.00	227.50	0	8,592	0.00%
2020/01/08	2	222.50	4	222.00	220.50	-2	8,506	-0.02%
2020/01/07	0	0.00	1	218.50	218.00	-1	8,421	-0.01%
2020/01/06	4	210.75	1	212.50	211.00	3	8,327	0.04%
2020/01/03	3	217.50	0	0.00	215.50	3	8,285	0.04%
2019/12/31	2	221.00	0	0.00	219.00	2	8,229	0.02%
2019/12/27	2	227.25	3	226.50	227.00	-1	8,418	-0.01%
2019/12/26	1	220.00	1	220.00	221.00	0	8,396	0.00%
2019/12/25	2	217.75	1	219.50	219.00	1	8,478	0.01%
2019/12/24	1	215.50	0	0.00	216.00	1	8,542	0.01%
2019/12/23	2	215.75	3	215.33	216.00	-1	8,613	-0.01%
2019/12/20	12	213.29	5	214.80	212.50	7	8,530	0.08%
2019/12/19	10	224.15	0	0.00	225.50	10	8,167	0.12%
2019/12/18	0	0.00	1	230.50	229.00	-1	8,064	-0.01%
2019/12/16	3	234.17	5	232.90	235.00	-2	8,094	-0.02%
2019/12/13	9	233.17	16	233.50	229.00	-7	8,081	-0.09%
2019/12/12	9	229.44	0	0.00	230.50	9	7,986	0.11%
2019/12/11	1	227.00	0	0.00	230.00	1	7,925	0.01%
2019/12/10	1	227.50	1	228.00	227.50	0	7,895	0.00%
2019/12/09	1	226.50	1	225.50	225.50	0	7,918	0.00%
2019/12/05	1	221.00	1	220.50	221.50	0	7,959	0.00%
2019/12/04	1	215.50	0	0.00	216.00	1	8,053	0.01%
2019/12/03	0	0.00	1	220.00	219.50	-1	8,081	-0.01%
2019/12/02	1	219.00	1	222.50	220.50	0	8,211	0.00%
2019/11/29	3	223.67	0	0.00	223.50	3	8,238	0.04%
2019/11/28	4	225.00	0	0.00	223.50	4	8,490	0.05%
2019/11/27	2	225.00	3	227.83	227.00	-1	8,658	-0.01%
2019/11/26	2	226.00	1	227.00	225.50	1	8,872	0.01%
2019/11/25	7	229.43	5	231.40	227.00	2	8,839	0.02%
2019/11/22	5	228.30	22.6	227.85	237.50	-17.6	8,732	-0.20%
2019/11/21	1	215.00	0	0.00	216.00	1	8,336	0.01%
2019/11/20	1	217.50	12	218.00	218.00	-11	8,395	-0.13%
2019/11/19	0	0.00	14	217.57	219.00	-14	8,436	-0.17%
2019/11/18	7	210.29	4	209.63	214.50	3	8,469	0.04%
2019/11/15	26	210.33	1	215.50	212.50	25	8,602	0.29%
2019/11/14	2	217.75	2	216.75	216.50	0	8,682	0.00%
2019/11/13	3	217.17	4	218.88	216.00	-1	8,689	-0.01%
2019/11/12	2	213.00	0	0.00	216.00	2	8,610	0.02%
2019/11/11	0	0.00	3	209.33	208.50	-3	8,608	-0.03%
2019/11/08	8	213.00	4	214.50	212.00	4	8,645	0.05%
2019/11/07	7	215.71	5	215.80	215.00	2	8,609	0.02%
2019/11/06	4	214.63	0	0.00	214.50	4	8,457	0.05%
2019/11/04	3	210.83	17	210.94	209.00	-14	8,435	-0.17%
2019/11/01	0	0.00	11	201.73	202.00	-11	8,321	-0.13%
2019/10/29	2	190.50	0	0.00	192.50	2	8,153	0.02%
2019/10/28	3	196.00	0	0.00	195.50	3	8,093	0.04%
2019/10/25	10	197.70	1	202.00	196.00	9	7,976	0.11%
2019/10/24	1	209.00	1	204.50	208.00	0	7,783	0.00%
2019/10/23	2	201.00	10	195.70	204.50	-8	7,616	-0.11%
2019/10/22	0	0.00	1	188.00	188.00	-1	7,291	-0.01%
2019/10/17	1	185.50	5	185.70	188.00	-4	7,773	-0.05%
2019/10/09	6	184.08	0	0.00	181.00	6	8,577	0.07%
2019/10/08	9	185.44	2	186.50	187.00	7	8,728	0.08%
2019/10/07	6	192.67	0	0.00	188.50	6	8,873	0.07%
2019/10/04	0	0.00	2	192.75	191.00	-2	8,924	-0.02%
2019/10/03	0	0.00	2	188.25	190.00	-2	8,853	-0.02%
2019/10/02	2	187.00	3	185.83	187.00	-1	8,806	-0.01%
2019/10/01	0	0.00	3	180.83	184.50	-3	8,797	-0.03%
2019/09/27	6	178.17	7	177.64	178.00	-1	8,791	-0.01%
2019/09/26	5	183.10	1	180.50	182.00	4	8,861	0.05%
2019/09/23	7	185.29	8	183.81	184.00	-1	9,050	-0.01%
2019/09/20	1	185.00	0	0.00	185.00	1	9,078	0.01%
2019/09/19	5	190.00	38	189.97	189.00	-33	9,051	-0.36%
2019/09/18	7	188.71	3	187.50	186.50	4	8,947	0.04%
2019/09/17	0	0.00	2	186.00	186.50	-2	8,943	-0.02%
2019/09/16	3	182.50	1	185.50	185.50	2	8,984	0.02%
2019/09/11	0	0.00	4	186.75	188.00	-4	9,165	-0.04%
2019/09/10	4	184.75	0	0.00	184.00	4	9,149	0.04%
2019/09/09	2	188.25	2	187.50	187.00	0	9,104	0.00%
2019/09/06	2	192.25	3	191.00	189.50	-1	9,071	-0.01%
2019/09/05	3	187.50	0	0.00	188.50	3	9,019	0.03%
2019/09/04	2	187.25	2	187.00	186.00	0	9,087	0.00%
2019/09/02	3	190.67	3	191.83	193.00	0	9,158	0.00%
2019/08/30	1	188.00	11	187.68	186.00	-10	9,151	-0.11%
2019/08/29	14	181.00	12	181.29	181.00	2	8,927	0.02%
2019/08/28	0	0.00	5	173.60	174.50	-5	8,746	-0.06%
2019/08/27	2	171.50	2	172.00	170.50	0	8,712	0.00%
2019/08/26	5	169.30	0	0.00	169.00	5	8,721	0.06%
2019/08/23	0	0.00	6	174.92	174.00	-6	8,719	-0.07%
2019/08/22	3	173.33	2	174.75	172.50	1	8,672	0.01%
2019/08/21	2	171.50	1	172.50	171.50	1	8,625	0.01%
2019/08/20	2	173.25	4	174.25	174.50	-2	8,606	-0.02%
2019/08/19	6	170.50	10	170.20	173.00	-4	8,560	-0.05%
2019/08/16	2	166.25	1	165.00	165.00	1	8,546	0.01%
2019/08/15	2	160.25	1	162.50	162.50	1	8,671	0.01%
2019/08/14	2	164.00	4	164.63	163.50	-2	8,845	-0.02%
2019/08/13	0	0.00	1	162.00	161.00	-1	8,901	-0.01%
2019/08/12	1	167.00	0	0.00	166.00	1	8,947	0.01%
2019/08/08	2	165.50	1	166.00	165.00	1	8,953	0.01%
2019/08/07	3	161.67	3	164.50	163.50	0	8,903	0.00%
2019/08/06	1	150.00	3	154.17	157.00	-2	8,777	-0.02%
2019/08/05	3	159.50	0	0.00	157.00	3	8,765	0.03%
2019/08/02	8	164.31	3	163.67	164.50	5	8,734	0.06%
2019/08/01	4	164.88	1	165.50	168.00	3	8,738	0.03%
2019/07/31	6	165.50	0	0.00	166.00	6	8,810	0.07%
2019/07/30	1	170.50	1	168.50	167.00	0	8,860	0.00%
2019/07/29	1	171.50	0	0.00	171.00	1	8,840	0.01%
2019/07/25	6	171.08	8	172.06	172.50	-2	8,846	-0.02%
2019/07/24	4	172.75	4	172.50	171.50	0	8,753	0.00%
2019/07/23	22	174.98	3	175.33	174.00	19	8,664	0.22%
2019/07/22	1	170.50	3	172.67	174.50	-2	8,548	-0.02%
2019/07/19	6	170.08	6	169.17	172.00	0	8,467	0.00%
2019/07/18	10	166.15	9.2	164.84	163.00	0.8	8,291	0.01%
2019/07/17	10	172.50	6	171.67	171.00	4	8,060	0.05%
2019/07/16	4	181.00	3	181.67	178.00	1	7,826	0.01%
2019/07/15	2	175.00	8	177.94	180.00	-6	7,624	-0.08%
2019/07/12	18.5	174.66	8	176.69	173.50	10.5	7,482	0.14%
2019/07/11	6	183.50	8	181.63	183.00	-2	7,361	-0.03%
2019/07/10	1	174.00	3	176.17	175.00	-2	7,157	-0.03%
2019/07/09	3	172.67	0	0.00	172.00	3	7,129	0.04%
2019/07/08	5	173.00	1	172.50	172.50	4	7,125	0.06%
2019/07/04	3	176.67	2	179.50	175.50	1	7,094	0.01%
2019/07/03	12	180.17	8	176.56	175.50	4	7,060	0.06%
2019/07/02	14	186.32	10	186.00	185.00	4	6,959	0.06%
2019/07/01	1	190.00	5	190.00	190.00	-4	6,733	-0.06%
2019/06/28	0	0.00	3	173.33	173.00	-3	6,638	-0.05%
2019/06/27	1	169.50	23	171.57	169.50	-22	6,595	-0.33%
2019/06/21	0	0.00	1	171.50	170.50	-1	6,497	-0.02%
2019/06/20	5	170.00	0	0.00	170.00	5	6,423	0.08%
2019/06/19	6	171.08	8	170.56	171.00	-2	6,341	-0.03%
2019/06/14	2	163.00	0	0.00	164.00	2	6,163	0.03%
2019/06/13	2	161.50	0	0.00	163.00	2	6,187	0.03%
2019/06/12	2	166.50	2	162.50	165.50	0	6,208	0.00%
2019/06/11	4	160.88	0	0.00	160.50	4	6,097	0.07%
2019/06/10	7	158.64	5	157.50	159.50	2	5,964	0.03%
2019/06/06	1	150.51	0	0.00	149.50	1	5,840	0.02%
2019/06/04	2	165.50	1	169.00	162.00	1	5,611	0.02%
2019/06/03	1	163.00	0	0.00	164.00	1	5,555	0.02%
2019/05/31	3	166.67	8	167.81	167.50	-5	5,547	-0.09%
2019/05/28	4	163.00	0	0.00	162.00	4	5,328	0.08%
2019/05/27	2	164.50	0	0.00	163.50	2	5,268	0.04%
2019/05/24	6	166.50	6	167.50	165.00	0	5,269	0.00%
2019/05/23	4	167.00	6	167.83	167.00	-2	5,178	-0.04%
2019/05/22	7	177.21	6	178.67	178.00	1	5,078	0.02%
2019/05/21	5	170.60	5	171.50	173.50	0	4,960	0.00%
2019/05/20	2	181.00	1	181.00	180.00	1	4,779	0.02%
2019/05/17	1	187.50	0	0.00	187.50	1	4,750	0.02%
2019/05/16	9	197.61	4	196.88	195.00	5	4,829	0.10%
2019/05/15	1	198.50	0	0.00	200.50	1	4,841	0.02%
2019/05/14	7	201.57	3	198.17	202.50	4	4,814	0.08%
2019/05/13	4	205.38	3	199.67	200.00	1	4,775	0.02%
2019/05/10	2	214.00	1	211.00	211.00	1	4,720	0.02%
2019/05/08	12	215.33	3	220.00	217.00	9	4,657	0.19%
2019/05/07	3	212.33	7	215.29	221.50	-4	4,571	-0.09%
2019/05/06	2	203.50	0	0.00	203.50	2	4,498	0.04%
2019/05/03	1	207.00	1.1	202.19	207.00	-0.1	4,588	0.00%
2019/04/19	6	198.50	1	197.50	199.50	5	4,556	0.11%
2019/04/18	1	199.50	0	0.00	198.50	1	4,523	0.02%
2019/04/17	1	199.50	1	198.00	195.50	0	4,502	0.00%
2019/04/16	0	0.00	6	195.42	195.00	-6	4,458	-0.13%
2019/04/10	0	0.00	1	195.00	197.50	-1	4,415	-0.02%
2019/04/09	1	196.00	0	0.00	196.50	1	4,354	0.02%
2019/04/03	0	0.00	1	204.00	200.00	-1	4,259	-0.02%
2019/04/02	1	202.50	0	0.00	200.50	1	4,247	0.02%
2019/04/01	9	196.89	9	197.89	196.00	0	4,218	0.00%
2019/03/29	2	197.25	1	198.00	198.00	1	4,173	0.02%
2019/03/28	0	0.00	1	190.50	190.00	-1	4,120	-0.02%
2019/03/27	1	189.50	0	0.00	191.00	1	4,149	0.02%
2019/03/22	0	0.00	2	192.50	191.00	-2	4,112	-0.05%
2019/03/21	1	190.00	0	0.00	190.50	1	4,078	0.02%
2019/03/19	1	190.50	1	188.00	187.00	0	4,038	0.00%
2019/03/18	2	186.25	3	186.00	188.50	-1	3,989	-0.03%
2019/03/15	1	180.50	1	179.50	179.00	0	3,934	0.00%
2019/03/14	3	175.17	3	176.17	176.00	0	3,816	0.00%
2019/03/12	2	175.25	1	178.00	174.00	1	3,846	0.03%
2019/03/11	0	0.00	3	177.67	178.50	-3	3,934	-0.08%
2019/03/08	3	173.00	0	0.00	173.00	3	3,996	0.08%
2019/03/06	0	0.00	1	174.50	176.00	-1	4,063	-0.02%
2019/03/04	1	170.50	0	0.00	171.00	1	4,053	0.02%
2019/02/27	1	171.50	1	173.50	171.00	0	4,010	0.00%
2019/02/22	0	0.00	1	171.50	173.00	-1	3,950	-0.03%
2019/02/21	1	175.50	0	0.00	176.00	1	3,917	0.03%
2019/02/20	6	177.00	6	174.50	175.00	0	3,891	0.00%
2019/02/18	0	0.00	0.3	173.50	174.50	-0.3	3,894	-0.01%
2019/02/15	0	0.00	0.1	173.50	174.50	-0.1	3,804	0.00%
2019/02/14	0	0.00	1	163.50	163.50	-1	3,618	-0.03%
2019/02/12	1	159.50	0	0.00	161.00	1	3,566	0.03%
2019/01/29	0	0.00	2	155.75	157.00	-2	3,716	-0.05%
2019/01/28	6	154.33	6	153.00	153.00	0	3,698	0.00%
2019/01/25	2	153.00	2	153.50	154.50	0	3,735	0.00%
2019/01/24	3	150.33	2	152.00	150.00	1	3,755	0.03%
2019/01/23	1	153.50	0	0.00	154.00	1	3,675	0.03%
2019/01/22	1	153.00	0	0.00	155.00	1	3,730	0.03%
2019/01/18	0	0.00	1	151.50	150.50	-1	3,791	-0.03%
2019/01/17	4	149.25	9	149.50	150.00	-5	3,804	-0.13%
2019/01/16	4	149.00	4	148.25	148.00	0	3,837	0.00%
2019/01/15	1	146.50	6.3	148.00	148.00	-5.3	3,818	-0.14%
2019/01/11	3	144.50	3	143.00	144.00	0	3,953	0.00%
2019/01/10	0	0.00	1	144.00	145.00	-1	4,025	-0.02%
2019/01/09	3	142.50	7	144.71	146.00	-4	4,044	-0.10%
2019/01/08	2	141.00	7	141.86	142.00	-5	4,006	-0.12%
2019/01/07	2	137.75	1	141.00	140.00	1	3,988	0.03%
2019/01/04	0	134.00	0	0.00	133.50	0	3,994	0.00%
2019/01/03	1	133.50	0	0.00	134.00	1	4,067	0.02%
2018/12/28	2	141.50	5	141.90	142.00	-3	4,086	-0.07%
2018/12/21	2	139.75	0	0.00	139.00	2	4,286	0.05%
2018/12/20	1	144.50	2	141.75	142.00	-1	4,272	-0.02%
2018/12/19	0	0.00	6	139.92	139.00	-6	4,235	-0.14%
2018/12/17	2	139.50	2	137.50	137.50	0	4,359	0.00%
2018/12/14	1	136.50	0	0.00	138.00	1	4,387	0.02%
2018/12/06	0	0.00	3	141.00	135.00	-3	4,582	-0.07%
2018/12/04	0	0.00	11	149.77	140.50	-11	4,575	-0.24%
2018/12/03	1	136.00	3	137.17	143.00	-2	4,547	-0.04%
2018/11/30	3	129.33	2	130.50	130.00	1	4,588	0.02%
2018/11/23	0	0.00	1	126.50	126.00	-1	4,547	-0.02%
2018/11/22	2	125.25	0	0.00	125.00	2	4,600	0.04%
2018/11/21	0	0.00	1	124.00	127.00	-1	4,624	-0.02%
2018/11/19	0	0.00	1	129.00	129.00	-1	4,603	-0.02%
2018/11/16	3	125.33	0	0.00	129.00	3	4,602	0.07%
2018/11/15	1	129.00	0	0.00	129.00	1	4,548	0.02%
2018/11/14	5	130.50	4	130.50	131.00	1	4,586	0.02%
2018/11/13	1	127.50	1	129.50	130.00	0	4,618	0.00%
2018/11/12	1	129.50	0	0.00	130.00	1	4,625	0.02%
2018/11/09	5	131.30	4	133.00	133.50	1	4,673	0.02%
2018/11/08	1	132.50	3	131.67	130.00	-2	4,681	-0.04%
2018/11/07	9	133.56	7	134.50	133.00	2	4,699	0.04%
2018/11/06	0	0.00	3	131.33	133.00	-3	4,703	-0.06%
2018/11/02	5	138.30	3	138.50	138.50	2	4,763	0.04%
2018/11/01	3	138.00	3	138.50	138.00	0	4,898	0.00%
2018/10/31	3	136.00	3	138.00	136.50	0	4,860	0.00%
2018/10/30	7	133.36	3	133.17	135.00	4	4,816	0.08%
2018/10/29	1.5	129.00	0	0.00	126.50	1.5	4,747	0.03%
2018/10/25	3	135.33	3	135.17	133.00	0	4,619	0.00%
2018/10/24	6	137.83	0	0.00	137.50	6	4,550	0.13%
2018/10/23	6	136.00	1	135.00	135.00	5	4,494	0.11%
2018/10/22	9	138.39	0	0.00	139.50	9	4,501	0.20%
2018/10/19	1	139.50	4	135.75	139.50	-3	4,467	-0.07%
2018/10/18	0	0.00	5	137.50	134.50	-5	4,342	-0.12%
2018/10/17	2	133.50	0	0.00	132.00	2	4,261	0.05%
2018/10/12	4	128.00	4	123.50	127.00	0	4,211	0.00%
2018/10/11	7	124.14	0	0.00	123.50	7	4,213	0.17%
2018/10/03	0	0.00	0.1	144.00	142.50	-0.1	3,975	0.00%
2018/10/02	2	145.00	2	145.00	144.00	0	3,976	0.00%
2018/09/27	1	146.50	2	146.75	148.00	-1	3,901	-0.03%
2018/09/25	1	148.00	0	0.00	147.00	1	3,883	0.03%
2018/09/21	0.1	153.00	12	149.00	153.50	-11.9	3,834	-0.31%
2018/09/20	0	0.00	0.1	147.50	147.50	-0.1	3,765	0.00%
2018/09/18	0	0.00	3	148.00	148.50	-3	3,743	-0.08%
2018/09/13	3.1	148.55	0	0.00	150.00	3.1	3,719	0.08%
2018/09/12	1	145.00	6	151.17	146.00	-5	3,674	-0.14%
2018/09/11	1	156.50	6	156.50	158.50	-5	3,555	-0.14%
2018/09/10	1	155.00	6	156.17	156.50	-5	3,569	-0.14%
2018/09/07	34	160.41	40	157.49	154.50	-6	3,671	-0.16%
2018/09/06	4	151.75	1.1	154.34	153.50	2.9	3,662	0.08%
2018/09/05	0.1	147.50	0	0.00	147.00	0.1	3,513	0.00%
2018/09/03	1	147.00	0	0.00	147.00	1	3,492	0.03%
2018/08/31	1	150.00	0	0.00	150.50	1	3,446	0.03%
2018/08/30	3	150.33	1	149.50	151.50	2	3,506	0.06%
2018/08/29	10	153.25	0	0.00	153.50	10	3,488	0.29%
2018/08/22	3	150.00	0.1	152.50	151.50	2.9	3,426	0.08%
2018/08/21	1.1	154.17	1	153.00	152.00	0.1	3,396	0.00%
2018/08/17	1	149.00	1	150.50	149.50	0	3,309	0.00%
2018/08/16	2	148.00	1	150.50	149.00	1	3,296	0.03%
2018/08/15	0	0.00	1	151.00	150.00	-1	3,262	-0.03%
2018/08/14	1	154.00	2	155.00	155.00	-1	3,210	-0.03%
2018/08/13	0	0.00	6.1	155.47	155.00	-6.1	3,127	-0.20%
2018/08/10	0	0.00	1	157.53	159.00	-1	3,063	-0.03%
2018/08/09	0	0.00	2	154.00	154.50	-2	2,963	-0.07%
2018/08/08	22.1	150.64	19	150.50	152.00	3.1	2,865	0.11%
2018/08/07	0	0.00	8	141.50	142.00	-8	2,678	-0.30%
2018/07/27	0	0.00	5	146.00	146.50	-5	2,834	-0.18%
2018/07/26	0	0.00	6	144.92	144.50	-6	2,811	-0.21%
2018/07/25	0	0.00	7	144.00	143.00	-7	2,796	-0.25%
2018/07/24	1	143.50	8	143.63	143.50	-7	2,799	-0.25%
2018/07/20	0	0.00	10	141.75	143.00	-10	2,799	-0.36%
2018/07/19	0	0.00	6.1	144.82	144.50	-6.1	2,787	-0.22%
2018/07/18	1.1	140.28	6	140.50	144.00	-4.9	2,776	-0.18%
2018/07/17	0	0.00	0.1	138.00	138.50	-0.1	2,735	0.00%
2018/07/16	1	133.00	27	133.00	136.50	-26	2,725	-0.95%
2018/07/13	1	134.00	0	0.00	134.00	1	2,764	0.04%
2018/07/12	8	132.31	0	0.00	135.00	8	2,762	0.29%
2018/07/11	6	135.33	2	136.50	138.50	4	2,745	0.15%
2018/07/10	5	138.20	11	139.50	140.00	-6	2,738	-0.22%
2018/07/09	3	138.00	0	0.00	138.00	3	2,720	0.11%
2018/07/06	3.1	135.68	0	0.00	137.00	3.1	2,716	0.11%
2018/07/05	3	136.67	2.1	136.48	136.50	0.9	2,715	0.03%
2018/07/04	0.1	138.50	0	0.00	138.50	0.1	2,722	0.00%
2018/07/03	1	136.00	0	0.00	136.00	1	2,745	0.04%
2018/07/02	0	0.00	0.1	136.50	135.50	-0.1	2,752	0.00%
2018/06/29	7.1	135.32	0	0.00	137.50	7.1	2,736	0.26%
2018/06/27	8	138.94	0.1	137.00	136.50	7.9	2,679	0.29%
2018/06/26	7	139.00	0	0.00	139.50	7	2,702	0.26%
2018/06/25	10.1	138.50	1	136.50	137.50	9.1	2,742	0.33%
2018/06/22	4	137.38	0	0.00	136.50	4	2,729	0.15%
2018/06/21	3	142.50	0	0.00	142.00	3	2,710	0.11%
2018/06/20	1	139.52	1	140.50	140.50	0	2,727	0.00%
2018/06/19	1	138.00	1.1	141.95	141.50	-0.1	2,798	0.00%
2018/06/15	0.1	145.00	0	0.00	146.00	0.1	2,775	0.00%
2018/06/14	8	149.30	4	150.75	145.00	4	2,643	0.15%
2018/06/13	2	144.00	1	145.00	146.00	1	2,519	0.04%
2018/06/12	0	0.00	1.1	142.55	143.50	-1.1	2,577	-0.04%
2018/06/11	1.1	146.27	0	0.00	145.00	1.1	2,586	0.04%
2018/06/08	0	0.00	0.1	145.50	145.50	-0.1	2,640	0.00%
2018/06/07	10	145.00	1	148.50	147.00	9	2,671	0.34%
2018/06/06	1	143.00	1	143.00	142.00	0	2,587	0.00%
2018/06/05	1	137.00	0	0.00	139.00	1	2,547	0.04%
2018/06/04	1.1	136.14	1	137.50	137.50	0.1	2,620	0.00%
2018/05/29	0	0.00	0.1	136.00	136.00	-0.1	2,617	0.00%
2018/05/28	0.1	137.50	0	0.00	138.00	0.1	2,643	0.00%
2018/05/24	0	0.00	2	136.50	136.00	-2	2,736	-0.07%
2018/05/21	0	0.00	1	136.50	136.50	-1	2,905	-0.03%
2018/05/18	0	0.00	5	136.00	135.50	-5	2,913	-0.17%
2018/05/17	5	139.50	8	138.63	138.00	-3	2,952	-0.10%
2018/05/16	0	0.00	4	137.88	138.00	-4	2,977	-0.13%
2018/05/15	0	0.00	10	137.05	137.00	-10	3,127	-0.32%
2018/05/14	0	0.00	1.1	136.95	137.00	-1.1	3,256	-0.03%
2018/05/11	0.1	136.00	12	135.29	136.50	-11.9	3,421	-0.35%
2018/05/10	0	0.00	2.1	133.48	133.50	-2.1	3,648	-0.06%
2018/05/09	37	131.42	55	130.98	133.50	-18	3,715	-0.48%
2018/05/08	1.1	121.23	0	0.00	122.00	1.1	3,738	0.03%
2018/05/07	4	121.25	1	121.50	121.50	3	3,762	0.08%
2018/04/18	0	125.50	0	0.00	125.50	0	4,468	0.00%
2018/04/16	1	126.50	0	0.00	126.00	1	4,443	0.02%
2018/04/10	1	130.50	0	0.00	130.50	1	4,434	0.02%
2018/04/03	1	129.00	2	130.00	128.50	-1	4,376	-0.02%
2018/04/02	0	0.00	1	132.50	131.50	-1	4,357	-0.02%
2018/03/28	1	131.50	0	0.00	129.50	1	4,305	0.02%
2018/03/27	0	0.00	1	135.50	135.50	-1	4,255	-0.02%
2018/03/23	1	135.00	0	0.00	133.00	1	4,234	0.02%
2018/03/22	1	140.00	1	135.50	136.50	0	4,206	0.00%
2018/03/21	0	0.00	1	135.50	134.00	-1	4,093	-0.02%
2018/03/20	0	0.00	0.1	135.50	135.50	-0.1	4,060	0.00%
2018/03/19	0	0.00	0.1	137.50	138.00	-0.1	4,056	0.00%
2018/03/16	2.1	139.93	10	140.00	139.50	-7.9	4,042	-0.20%
2018/03/15	0	0.00	1.2	137.50	138.00	-1.2	3,958	-0.03%
2018/03/14	3.1	137.02	2	137.50	138.50	1.1	3,920	0.03%
2018/03/13	0.1	134.50	2	134.50	135.00	-1.9	3,844	-0.05%
2018/03/12	0	0.00	1	132.50	131.50	-1	3,796	-0.03%
2018/03/09	0.1	130.00	0	0.00	131.00	0.1	3,800	0.00%
2018/03/08	7	130.43	2	131.95	130.00	5	3,808	0.13%
2018/03/07	1	130.00	0	0.00	129.00	1	3,724	0.03%
2018/03/06	0	0.00	1	130.00	129.50	-1	3,725	-0.03%
2018/03/05	0	0.00	1	128.00	128.00	-1	3,738	-0.03%
2018/03/02	2	127.50	0	0.00	128.50	2	3,629	0.06%
2018/03/01	1	127.50	1	128.50	128.00	0	3,608	0.00%
2018/02/27	9	128.21	10	127.90	126.50	-1	3,574	-0.03%
2018/02/26	1	129.00	1.1	128.95	129.00	-0.1	3,518	0.00%
2018/02/23	1	126.50	6	126.92	127.50	-5	3,511	-0.14%
2018/02/22	1	125.00	0	0.00	126.00	1	3,499	0.03%
2018/02/21	1	122.00	1	125.03	125.50	0	3,441	0.00%
2018/02/12	0	0.00	1	122.00	121.00	-1	3,403	-0.03%
2018/02/09	1	118.50	1	121.00	121.00	0	3,385	0.00%
2018/02/08	0.1	124.00	0	0.00	122.00	0.1	3,330	0.00%
2018/02/07	10	123.50	2.1	123.00	121.50	7.9	3,289	0.24%
2018/02/06	7	123.93	2	124.75	124.50	5	3,121	0.16%
2018/02/05	10.1	129.17	5	131.50	131.00	5.1	2,986	0.17%
2018/02/02	23	130.28	23	129.54	130.50	0	2,839	0.00%
2018/02/01	4	122.00	2	122.75	122.50	2	2,601	0.08%
2018/01/31	2	123.00	1	125.50	122.50	1	2,555	0.04%
2018/01/30	1	122.00	0	0.00	122.00	1	2,420	0.04%
2018/01/29	2	123.50	0	0.00	124.00	2	2,375	0.08%
2018/01/26	0	0.00	1	126.00	125.50	-1	2,320	-0.04%
2018/01/25	1	122.50	0	0.00	123.00	1	2,243	0.04%
2018/01/24	0	0.00	0.1	124.50	124.50	-0.1	2,211	0.00%
2018/01/23	0	0.00	1	124.00	125.00	-1	2,172	-0.05%
2018/01/19	0	0.00	1.1	124.00	123.50	-1.1	2,076	-0.05%
2018/01/18	2.1	127.29	6	127.58	128.00	-3.9	1,964	-0.20%
2018/01/17	31	127.73	8	126.63	126.50	23	1,851	1.24%
2018/01/16	8	129.44	18	126.94	126.00	-10	1,780	-0.56%
2018/01/15	4	120.25	13	120.04	120.50	-9	1,547	-0.58%
2018/01/12	0	0.00	0.1	116.00	116.50	-0.1	1,451	0.00%
2018/01/11	2	116.00	0	0.00	116.00	2	1,439	0.14%
2018/01/10	0	0.00	1	116.00	115.50	-1	1,450	-0.07%
2018/01/09	0	0.00	1	116.50	115.50	-1	1,450	-0.07%
2018/01/08	1	116.00	0	0.00	116.00	1	1,453	0.07%
2018/01/05	2	116.28	3	118.50	117.50	-1	1,443	-0.07%
2018/01/04	0.1	116.00	1	116.50	116.50	-0.9	1,419	-0.06%
2018/01/03	1	114.50	1	115.50	115.50	0	1,429	0.00%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－18天前

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

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

...詳全文

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

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

華南永昌-高雄券商分點個股進出
華南永昌-高雄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

華南永昌-高雄 券商分點個股進出 華南永昌-高雄 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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析