聯詠 (3034)-元大-忠孝券商分點個股進出

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
▼3.5
漲幅
-0.72%
成交量
4,289張
產業
上市半導體類股
1934人加入追蹤

立即追蹤
本地時間:14:30(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－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/11/22	0.4	484.61	0	0.00	480.00	0.4	2,962	0.01%
2024/11/21	1	489.45	0	0.00	483.50	1	2,929	0.03%
2024/11/20	1.1	484.10	0	0.00	481.00	1.1	2,890	0.04%
2024/11/19	1.1	491.55	0	0.00	485.50	1.1	2,840	0.04%
2024/11/18	0	0.00	2	495.50	491.50	-2	2,803	-0.07%
2024/11/15	0	0.00	1	486.50	484.50	-1	2,758	-0.04%
2024/11/14	1	478.51	0	0.00	478.50	1	2,768	0.04%
2024/11/13	0	485.00	0	486.00	491.00	0	2,718	0.00%
2024/11/12	4.4	485.46	2	488.50	481.50	2.4	2,707	0.09%
2024/11/11	3	486.84	4	492.50	496.00	-1	2,674	-0.04%
2024/11/08	2.1	489.17	0	0.00	488.50	2.1	2,685	0.08%
2024/11/07	4	488.01	4	495.00	495.00	0	2,741	0.00%
2024/11/06	0	497.00	1	495.00	495.50	-1	2,727	-0.04%
2024/11/05	0.3	489.08	0	0.00	489.50	0.3	2,844	0.01%
2024/11/04	2.4	491.68	0	0.00	492.50	2.4	2,937	0.08%
2024/11/01	3	495.84	0	0.00	501.00	3	3,032	0.10%
2024/10/30	0.2	504.00	0	0.00	503.00	0.2	3,049	0.01%
2024/10/29	5.2	502.12	0	0.00	504.00	5.2	3,076	0.17%
2024/10/25	1.1	512.55	0	0.00	514.00	1.1	3,146	0.03%
2024/10/24	0.1	520.00	0	0.00	517.00	0.1	3,177	0.00%
2024/10/23	0	0.00	1	522.50	518.00	-1	3,231	-0.03%
2024/10/21	0	0.00	1.1	532.73	533.00	-1.1	3,291	-0.03%
2024/10/18	0	0.00	0.4	524.00	523.00	-0.4	3,295	-0.01%
2024/10/16	1	510.00	3	520.67	521.00	-2	3,387	-0.06%
2024/10/15	0	516.00	1	515.00	513.00	-1	3,387	-0.03%
2024/10/14	0	0.00	2	515.00	519.00	-2	3,430	-0.06%
2024/10/11	0	510.50	0	513.33	511.00	0	3,491	0.00%
2024/10/09	0	512.00	2	515.50	510.00	-2	3,538	-0.06%
2024/10/08	5	504.20	0	0.00	509.00	5	3,659	0.14%
2024/10/07	10.2	511.91	0	0.00	510.00	10.2	3,702	0.28%
2024/10/04	1	513.25	3	526.00	524.00	-2	3,676	-0.05%
2024/09/27	0.1	528.00	0	0.00	510.00	0.1	3,824	0.00%
2024/09/26	0	525.00	0	522.00	523.00	0	3,921	0.00%
2024/09/23	0	0.00	1	523.00	522.00	-1	4,002	-0.02%
2024/09/20	0	515.00	1	516.00	509.00	-1	4,060	-0.02%
2024/09/19	5	505.20	4.4	512.39	506.00	0.6	4,085	0.01%
2024/09/18	13.5	510.45	0.1	507.00	499.50	13.4	4,118	0.33%
2024/09/16	2.1	527.67	0	0.00	532.00	2.1	4,086	0.05%
2024/09/13	0.1	531.00	0	0.00	534.00	0.1	4,115	0.00%
2024/09/12	1	534.00	1.3	533.62	533.00	-0.3	4,178	-0.01%
2024/09/11	0.4	525.25	0	0.00	534.00	0.4	4,211	0.01%
2024/09/10	0	0.00	1	520.00	523.00	-1	4,217	-0.02%
2024/09/09	1	512.03	1	520.00	518.00	0	4,223	0.00%
2024/09/05	1	521.88	0	0.00	519.00	1	4,284	0.02%
2024/09/04	0	523.00	0	0.00	521.00	0	4,302	0.00%
2024/09/03	3	536.67	1	532.00	532.00	2	4,245	0.05%
2024/09/02	0	538.00	0	0.00	540.00	0	4,267	0.00%
2024/08/30	1.1	545.00	0	0.00	540.00	1.1	4,319	0.02%
2024/08/29	0	0.00	3	543.00	551.00	-3	4,387	-0.07%
2024/08/27	1	541.00	0	0.00	547.00	1	4,606	0.02%
2024/08/23	1	539.00	0	0.00	547.00	1	4,776	0.02%
2024/08/22	0.1	548.00	1	549.00	549.00	-0.9	4,914	-0.02%
2024/08/21	0.1	545.00	0	0.00	545.00	0.1	5,064	0.00%
2024/08/20	0	548.00	0.2	548.50	552.00	-0.2	5,143	0.00%
2024/08/19	0	543.00	1	535.00	547.00	-1	5,230	-0.02%
2024/08/16	3	529.00	0	0.00	533.00	3	5,281	0.06%
2024/08/15	0	529.67	0	0.00	527.00	0	5,315	0.00%
2024/08/14	2	528.50	0	0.00	529.00	2	5,383	0.04%
2024/08/13	1.3	525.23	1	522.00	525.00	0.3	5,410	0.01%
2024/08/12	1	512.00	1	525.00	525.00	0	5,422	0.00%
2024/08/09	0.1	505.06	0	0.00	506.00	0.1	5,448	0.00%
2024/08/08	0	0.00	6	496.33	495.50	-6	5,458	-0.11%
2024/08/07	9.2	489.23	1	493.50	495.50	8.2	5,509	0.15%
2024/08/06	0.1	501.30	0.2	496.00	499.50	0	5,467	0.00%
2024/08/05	1.2	486.34	5.2	493.40	490.00	-4	5,464	-0.07%
2024/08/02	2	523.02	0	0.00	521.00	2	5,526	0.04%
2024/08/01	1	526.05	2.1	532.33	536.00	-1.1	5,503	-0.02%
2024/07/31	5.3	520.32	3	527.00	523.00	2.3	5,511	0.04%
2024/07/30	2.2	525.82	1	522.00	531.00	1.2	5,514	0.02%
2024/07/29	0.2	539.32	0	0.00	530.00	0.2	5,511	0.00%
2024/07/26	0	544.50	1.1	531.78	544.00	-1.1	5,515	-0.02%
2024/07/23	1	534.00	0	0.00	541.00	1	5,529	0.02%
2024/07/22	0	532.00	1	539.00	524.00	-1	5,539	-0.02%
2024/07/19	2.2	544.63	1.9	545.89	543.00	0.3	5,513	0.00%
2024/07/18	0.4	545.84	3	545.00	554.00	-2.6	5,526	-0.05%
2024/07/17	1.1	555.04	0.1	559.17	554.00	1.1	5,483	0.02%
2024/07/16	2.6	558.46	0	0.00	558.00	2.6	5,520	0.05%
2024/07/15	5.4	563.27	0	0.00	563.00	5.4	5,583	0.10%
2024/07/12	2.2	570.47	1	568.00	567.00	1.2	5,569	0.02%
2024/07/11	0.1	580.50	1	583.00	579.00	-0.9	5,560	-0.02%
2024/07/10	23.7	574.64	2	576.00	570.00	21.7	5,582	0.39%
2024/07/09	6.1	605.52	3	604.00	604.00	3.1	5,500	0.06%
2024/07/08	2	611.52	0	0.00	612.00	2	5,549	0.04%
2024/07/05	0	618.00	10	619.00	618.00	-10	5,550	-0.18%
2024/07/04	3	612.01	5.2	614.46	620.00	-2.2	5,593	-0.04%
2024/07/03	1.2	616.13	0	0.00	619.00	1.2	5,556	0.02%
2024/07/02	7	619.71	2.3	624.70	624.00	4.7	5,476	0.09%
2024/07/01	0	617.00	2	618.50	620.00	-2	5,376	-0.04%
2024/06/28	0	0.00	1	611.00	606.00	-1	5,325	-0.02%
2024/06/27	1	604.07	3.2	603.10	606.00	-2.1	5,333	-0.04%
2024/06/26	3.4	598.49	0	0.00	613.00	3.4	5,401	0.06%
2024/06/25	5.2	603.69	1.1	603.55	604.00	4.1	5,353	0.08%
2024/06/24	3.1	609.10	1	615.00	617.00	2.1	5,337	0.04%
2024/06/21	1	611.03	1	616.00	618.00	0	5,316	0.00%
2024/06/20	7.2	618.01	0.1	618.30	619.00	7.1	5,312	0.13%
2024/06/19	0	619.00	2.1	627.38	629.00	-2.1	5,276	-0.04%
2024/06/18	4	623.71	1	627.00	617.00	3	5,261	0.06%
2024/06/17	5	620.00	3	619.32	622.00	2	5,317	0.04%
2024/06/14	1	610.00	4	613.50	614.00	-3	5,385	-0.06%
2024/06/13	2.1	609.02	3	615.00	608.00	-1	5,525	-0.02%
2024/06/12	0	0.00	3	608.32	607.00	-3	5,510	-0.05%
2024/06/11	1	596.04	0	0.00	595.00	1	5,531	0.02%
2024/06/07	0	0.00	2	602.00	606.00	-2	5,575	-0.04%
2024/06/06	7.1	600.71	1	607.00	606.00	6.1	5,605	0.11%
2024/06/05	1	601.99	7.1	603.38	605.00	-6.1	5,636	-0.11%
2024/06/04	3	593.33	5.2	599.13	595.00	-2.2	5,793	-0.04%
2024/06/03	4.1	595.54	0	0.00	598.00	4.1	5,798	0.07%
2024/05/31	3	596.01	2	598.00	593.00	1	5,784	0.02%
2024/05/30	3	606.33	0	0.00	605.00	3	5,671	0.05%
2024/05/29	2	619.00	0	0.00	611.00	2	5,671	0.04%
2024/05/28	2	612.11	8.7	621.03	623.00	-6.7	5,670	-0.12%
2024/05/27	2	618.50	2	625.48	607.00	0	5,627	0.00%
2024/05/24	4.4	613.14	2	614.50	610.00	2.4	5,658	0.04%
2024/05/23	1	611.03	1.1	619.50	624.00	-0.1	5,603	0.00%
2024/05/22	2.2	604.55	2	610.50	614.00	0.2	5,580	0.00%
2024/05/21	2	603.00	0	0.00	606.00	2	5,609	0.04%
2024/05/20	0	0.00	3	610.67	612.00	-3	5,647	-0.05%
2024/05/17	0.8	597.00	3.1	599.86	603.00	-2.3	5,852	-0.04%
2024/05/16	1.2	583.06	3	587.35	591.00	-1.8	6,010	-0.03%
2024/05/15	3.3	581.32	0	0.00	579.00	3.3	6,020	0.06%
2024/05/14	2.3	579.50	0	0.00	583.00	2.3	6,056	0.04%
2024/05/13	2.1	583.07	0	0.00	587.00	2.1	6,074	0.04%
2024/05/10	3.2	592.96	0	0.00	588.00	3.2	6,008	0.05%
2024/05/09	6.9	594.21	3	595.00	592.00	3.9	5,943	0.06%
2024/05/08	7.6	603.38	5	606.00	605.00	2.6	5,888	0.04%
2024/05/07	2.4	637.63	2.3	640.60	640.00	0.1	5,759	0.00%
2024/05/06	0	0.00	3.3	635.00	635.00	-3.3	5,729	-0.06%
2024/05/03	1	628.05	1.2	632.84	634.00	-0.2	5,730	0.00%
2024/05/02	0.2	620.00	0	0.00	616.00	0.2	5,686	0.00%
2024/04/30	0	0.00	0.1	620.00	618.00	-0.1	5,640	0.00%
2024/04/29	1	623.99	7.3	623.03	625.00	-6.3	5,641	-0.11%
2024/04/26	0	0.00	2	604.00	603.00	-2	5,594	-0.04%
2024/04/25	0	0.00	1	600.00	597.00	-1	5,590	-0.02%
2024/04/23	2.1	578.07	1.1	586.18	583.00	1	5,663	0.02%
2024/04/22	1.1	589.51	1.1	583.23	574.00	0.1	5,682	0.00%
2024/04/19	3.7	589.24	0	0.00	588.00	3.7	5,753	0.06%
2024/04/17	3.1	615.75	4.1	619.28	621.00	-0.9	5,682	-0.02%
2024/04/16	0.4	604.89	4	608.25	602.00	-3.6	5,653	-0.06%
2024/04/15	0.1	619.67	2	622.43	618.00	-1.9	5,615	-0.03%
2024/04/12	1.2	623.18	16.1	629.93	630.00	-14.9	5,612	-0.27%
2024/04/11	0.2	612.33	3	607.33	615.00	-2.9	5,546	-0.05%
2024/04/10	0	0.00	42.1	601.12	606.00	-42.1	5,528	-0.76%
2024/04/09	2.1	594.91	0	0.00	596.00	2.1	5,510	0.04%
2024/04/08	42	596.69	0	0.00	591.00	42	5,484	0.77%
2024/04/03	1	592.01	3	594.67	596.00	-2	5,469	-0.04%
2024/04/02	1	594.95	2	592.50	594.00	-1	5,465	-0.02%
2024/04/01	2.3	591.96	0	0.00	589.00	2.3	5,470	0.04%
2024/03/29	1	598.00	18.2	595.53	604.00	-17.2	5,439	-0.32%
2024/03/28	0	0.00	2	595.00	589.00	-2	5,347	-0.04%
2024/03/27	0	0.00	1	590.00	591.00	-1	5,350	-0.02%
2024/03/26	5.2	578.11	3	581.00	583.00	2.2	5,435	0.04%
2024/03/25	13	587.15	0	0.00	589.00	13	5,432	0.24%
2024/03/22	3	587.33	2	593.00	594.00	1	5,462	0.02%
2024/03/21	2	596.01	0	0.00	596.00	2	5,462	0.04%
2024/03/20	2	603.85	8	609.00	595.00	-6	5,459	-0.11%
2024/03/19	2.1	597.07	7	597.14	596.00	-5	5,427	-0.09%
2024/03/18	6.5	603.30	8.5	600.04	605.00	-2	5,375	-0.04%
2024/03/15	1.1	571.06	1	575.00	570.00	0.1	5,260	0.00%
2024/03/14	18.6	575.16	4	574.50	576.00	14.6	5,232	0.28%
2024/03/13	3.2	582.59	1	592.00	584.00	2.2	5,167	0.04%
2024/03/12	2	586.00	7	586.57	594.00	-5	5,090	-0.10%
2024/03/11	9.3	582.25	12.2	580.94	582.00	-2.9	5,075	-0.06%
2024/03/08	11.1	609.34	19.7	607.99	592.00	-8.6	5,034	-0.17%
2024/03/07	3.2	593.16	2	597.99	598.00	1.2	4,848	0.02%
2024/03/06	3.2	588.81	1	592.00	594.00	2.2	4,762	0.05%
2024/03/05	11.4	591.00	2.1	593.48	593.00	9.4	4,723	0.20%
2024/03/04	4	593.25	2	593.99	592.00	2	4,737	0.04%
2024/03/01	5	609.40	203.2	601.64	599.00	-198.2	4,684	-4.23%	大賣/鉅額交易
2024/02/29	3.1	598.21	2	603.50	601.00	1.1	4,678	0.02%
2024/02/27	205	608.00	384.3	597.12	605.00	-179.3	4,587	-3.91%	大買/大賣/鉅額交易
2024/02/26	2	581.09	1	587.00	584.00	1	4,417	0.02%
2024/02/23	5.1	585.96	5	586.40	580.00	0.1	4,406	0.00%
2024/02/22	4.1	575.85	6	581.33	584.00	-1.9	4,351	-0.04%
2024/02/21	206.2	574.11	42	569.19	569.00	164.2	4,296	3.82%	大買/鉅額交易
2024/02/20	141.8	590.34	309.6	598.21	587.00	-167.8	4,234	-3.96%	大買/大賣/鉅額交易
2024/02/19	307	538.29	43.3	542.18	550.00	263.7	4,004	6.58%	大買/鉅額交易
2024/02/16	0.1	512.00	5	510.21	514.00	-4.9	3,854	-0.13%
2024/02/15	1.1	505.82	9	505.33	506.00	-8	3,843	-0.21%
2024/02/05	8.1	499.36	3	500.50	506.00	5.1	3,779	0.14%
2024/02/02	2	513.50	0.2	515.00	515.00	1.8	3,707	0.05%
2024/02/01	0	514.00	3	513.67	515.00	-3	3,753	-0.08%
2024/01/31	4.1	507.08	0	0.00	511.00	4.1	3,915	0.11%
2024/01/30	2	510.00	3	515.00	508.00	-1	3,942	-0.02%
2024/01/29	0	515.00	0.2	520.00	520.00	-0.1	3,997	0.00%
2024/01/26	1.3	515.92	19	519.68	520.00	-17.7	4,039	-0.44%
2024/01/25	0	0.00	4	525.75	528.00	-4	4,121	-0.10%
2024/01/24	1	524.00	0	0.00	526.00	1	4,273	0.02%
2024/01/23	1	523.00	4	522.50	523.00	-3	4,352	-0.07%
2024/01/19	3	511.00	0	0.00	515.00	3	4,453	0.07%
2024/01/17	9	511.56	2	510.50	511.00	7	4,449	0.16%
2024/01/16	4.1	532.99	1	531.00	533.00	3	4,326	0.07%
2024/01/15	20	528.55	7.4	529.91	534.00	12.6	4,300	0.29%
2024/01/12	1	510.00	5.2	509.92	510.00	-4.2	4,195	-0.10%
2024/01/10	0	0.00	1	497.50	502.00	-1	4,206	-0.02%
2024/01/09	2	501.00	0	0.00	500.00	2	4,215	0.05%
2024/01/08	2.5	500.00	3.2	500.00	500.00	-0.7	4,202	-0.02%
2024/01/05	1.7	491.16	1	489.00	490.00	0.7	4,174	0.02%
2024/01/04	1.1	493.67	0	0.00	495.00	1.1	4,149	0.03%
2024/01/03	1.3	499.61	1	501.00	499.50	0.3	4,169	0.01%
2024/01/02	2.1	513.29	0	0.00	510.00	2.1	4,174	0.05%
2023/12/29	1	515.00	0.6	512.67	517.00	0.4	4,184	0.01%
2023/12/28	0	0.00	0	510.00	510.00	0	4,190	0.00%
2023/12/27	0.2	507.00	0.1	512.50	511.00	0.1	4,209	0.00%
2023/12/26	0	0.00	0	508.00	510.00	0	4,208	0.00%
2023/12/22	0.1	501.14	3	501.17	506.00	-2.9	4,297	-0.07%
2023/12/21	10.1	497.75	0	0.00	494.50	10.1	4,277	0.24%
2023/12/18	0	520.00	0	520.00	519.00	0	4,103	0.00%
2023/12/15	3	516.34	3	517.00	515.00	0	4,107	0.00%
2023/12/14	3	511.34	2.1	515.51	516.00	1	4,117	0.02%
2023/12/13	1.1	513.11	1.1	515.91	517.00	0	4,121	0.00%
2023/12/12	0.1	513.00	2	513.50	514.00	-1.9	4,211	-0.05%
2023/12/11	0	0.00	0	509.00	510.00	0	4,255	0.00%
2023/12/08	0	0.00	0.3	509.04	508.00	-0.3	4,290	-0.01%
2023/12/07	0	0.00	2	509.00	509.00	-2	4,317	-0.05%
2023/12/06	1	506.09	2	508.00	511.00	-1	4,337	-0.02%
2023/12/05	2.1	501.05	0	0.00	503.00	2.1	4,352	0.05%
2023/12/01	1	510.00	1.2	508.63	510.00	-0.2	4,355	-0.01%
2023/11/30	1	510.00	0.2	510.11	511.00	0.8	4,405	0.02%
2023/11/29	0	0.00	1	512.00	512.00	-1	4,390	-0.02%
2023/11/28	0	0.00	2	500.00	502.00	-2	4,341	-0.05%
2023/11/27	5	511.20	87.1	508.16	503.00	-82.1	4,321	-1.90%
2023/11/24	0.1	499.00	2	500.25	500.00	-1.9	4,229	-0.04%
2023/11/23	1	497.00	3	497.00	496.00	-2	4,216	-0.05%
2023/11/22	1	493.58	0.1	493.00	499.00	0.9	4,209	0.02%
2023/11/21	1	491.50	3	495.50	492.50	-2	4,203	-0.05%
2023/11/20	4.1	491.40	0	0.00	491.50	4.1	4,188	0.10%
2023/11/17	0	0.00	3	491.33	495.00	-3	4,146	-0.07%
2023/11/16	2	481.75	0	0.00	485.00	2	4,126	0.05%
2023/11/15	1	492.50	3.9	495.37	491.50	-2.9	4,129	-0.07%
2023/11/14	1.1	491.18	1.2	491.25	489.00	-0.1	4,123	0.00%
2023/11/13	3.1	487.96	7	487.07	487.50	-3.9	4,126	-0.09%
2023/11/10	3.1	478.55	5	480.50	481.50	-1.9	4,149	-0.05%
2023/11/09	7	483.93	8.3	483.49	483.00	-1.3	4,136	-0.03%
2023/11/08	34.1	474.94	4	473.63	477.50	30.1	4,101	0.73%
2023/11/07	4.1	498.77	3.2	499.58	499.00	0.9	3,946	0.02%
2023/11/06	37	495.88	9.2	494.96	496.00	27.8	3,928	0.71%
2023/11/03	2	481.47	2.1	481.72	478.00	-0.1	3,984	0.00%
2023/11/02	3	475.67	9.6	479.58	485.00	-6.6	3,998	-0.16%
2023/11/01	34.2	469.32	13.7	465.73	470.00	20.5	3,903	0.52%
2023/10/31	0	455.50	4.1	456.86	454.50	-4	3,765	-0.11%
2023/10/30	1	449.50	11.1	449.74	452.00	-10.1	3,723	-0.27%
2023/10/27	0	0.00	1	431.50	432.00	-1	3,656	-0.03%
2023/10/26	5	428.70	2	431.50	429.50	3	3,737	0.08%
2023/10/25	0	0.00	2.3	437.50	435.50	-2.3	3,729	-0.06%
2023/10/24	0	0.00	0	430.50	429.50	0	3,730	0.00%
2023/10/23	3	434.98	0.1	441.50	430.50	3	3,741	0.08%
2023/10/20	0	0.00	0.1	437.00	440.00	-0.1	3,732	0.00%
2023/10/19	0	0.00	1	434.50	438.50	-1	3,726	-0.03%
2023/10/18	0	0.00	8	435.06	436.00	-8	3,727	-0.21%
2023/10/17	0.2	431.00	0	0.00	430.00	0.2	3,696	0.01%
2023/10/16	2	433.99	0	0.00	431.50	2	3,725	0.05%
2023/10/13	0	0.00	8	435.88	436.50	-8	3,751	-0.21%
2023/10/12	2.1	430.82	2.2	431.86	432.00	-0.2	3,779	0.00%
2023/10/11	0	0.00	6.3	436.57	437.00	-6.3	3,800	-0.17%
2023/10/06	2.1	432.97	0.4	433.50	431.50	1.7	3,805	0.04%
2023/10/05	0	0.00	3	438.67	440.50	-3	3,818	-0.08%
2023/10/04	2.1	428.95	2	425.50	431.50	0.1	3,940	0.00%
2023/10/03	2	433.50	1	432.50	431.00	1	4,018	0.02%
2023/10/02	2	425.50	4	428.63	428.00	-2	4,057	-0.05%
2023/09/28	9.1	423.18	0	422.50	423.00	9.1	4,132	0.22%
2023/09/27	7	423.64	1	427.00	429.50	6	4,124	0.15%
2023/09/26	4.1	430.67	0	0.00	427.00	4.1	4,171	0.10%
2023/09/25	0	437.50	1	439.00	440.00	-1	4,230	-0.02%
2023/09/22	0.1	433.45	1	430.00	437.50	-0.9	4,408	-0.02%
2023/09/21	2	426.50	3.2	431.78	433.00	-1.2	4,432	-0.03%
2023/09/20	4.1	435.56	1.5	433.02	431.50	2.6	4,435	0.06%
2023/09/19	3.1	442.50	0	0.00	445.50	3.1	4,420	0.07%
2023/09/18	3.6	449.43	2.1	457.48	447.50	1.5	4,366	0.03%
2023/09/15	1.5	457.47	8.3	459.59	464.00	-6.8	4,354	-0.16%
2023/09/14	3.1	445.56	14.7	447.61	449.50	-11.5	4,251	-0.27%
2023/09/13	0.2	436.00	4.1	438.12	438.50	-4	4,220	-0.09%
2023/09/12	0.1	429.57	8	431.13	434.00	-7.9	4,251	-0.19%
2023/09/11	2.1	430.18	1	430.50	428.50	1.1	4,290	0.03%
2023/09/08	2.1	420.62	2	426.90	427.50	0	4,306	0.00%
2023/09/07	2.1	427.98	5	427.41	427.00	-3	4,318	-0.07%
2023/09/06	3.4	424.87	3	425.17	425.00	0.4	4,323	0.01%
2023/09/05	2.9	420.44	3	420.00	422.00	-0.2	4,359	0.00%
2023/09/04	1.2	409.71	3	408.67	410.50	-1.8	4,345	-0.04%
2023/09/01	0.1	402.50	2	403.75	403.00	-1.9	4,384	-0.04%
2023/08/31	4.1	401.49	1	402.00	399.50	3.1	4,409	0.07%
2023/08/30	0	0.00	1	395.50	397.00	-1	4,432	-0.02%
2023/08/29	1.2	396.24	1	395.00	395.50	0.2	4,477	0.01%
2023/08/28	2	396.00	1	393.50	393.50	1	4,499	0.02%
2023/08/25	1	394.00	1	393.00	392.50	0	4,561	0.00%
2023/08/24	5.1	389.60	10	390.15	390.00	-5	4,589	-0.11%
2023/08/23	2	383.50	1	381.50	385.00	1	4,611	0.02%
2023/08/22	1.1	383.95	0	0.00	382.50	1.1	4,647	0.02%
2023/08/21	3.2	381.22	40	381.55	381.50	-36.8	4,705	-0.78%
2023/08/18	2.2	386.12	0.2	388.00	386.00	2	4,698	0.04%
2023/08/17	0.1	385.91	0	0.00	388.50	0.1	4,666	0.00%
2023/08/16	1.2	388.52	0.2	391.49	389.50	1	4,668	0.02%
2023/08/15	1	391.00	0	0.00	390.00	1	4,641	0.02%
2023/08/14	2.2	391.00	0	390.50	390.50	2.2	4,662	0.05%
2023/08/11	0.1	394.75	0	0.00	395.00	0.1	4,734	0.00%
2023/08/10	1.1	393.75	10	394.40	393.50	-8.9	4,734	-0.19%
2023/08/09	8.4	396.32	9	397.50	397.00	-0.7	4,776	-0.01%
2023/08/08	5	417.43	1	421.50	417.50	4	4,665	0.09%
2023/08/07	3	425.33	2	428.75	427.50	1	4,666	0.02%
2023/08/04	2	426.26	0.3	427.50	425.00	1.7	4,827	0.04%
2023/08/02	4.3	434.41	3	433.00	432.00	1.3	4,873	0.03%
2023/08/01	8	435.31	3	437.33	437.00	5	4,858	0.10%
2023/07/31	6.3	425.66	4.1	429.96	424.00	2.2	4,766	0.05%
2023/07/28	1	415.00	2	415.00	416.50	-1	4,695	-0.02%
2023/07/27	0.2	409.74	3.2	412.98	415.00	-3	4,685	-0.06%
2023/07/25	1.1	410.05	1.5	411.67	408.00	-0.4	4,725	-0.01%
2023/07/24	2	408.25	1	407.00	405.50	1	4,766	0.02%
2023/07/21	0	405.43	27	403.78	408.00	-27	4,817	-0.56%
2023/07/20	1	409.50	0	0.00	409.50	1	4,892	0.02%
2023/07/19	4	408.13	1	409.00	404.50	3	4,897	0.06%
2023/07/18	0	0.00	3.4	410.06	410.00	-3.4	4,879	-0.07%
2023/07/17	0.1	407.04	0	0.00	406.00	0.1	4,856	0.00%
2023/07/14	1.1	403.43	4	408.75	409.00	-2.9	4,847	-0.06%
2023/07/13	0	397.00	9	399.94	399.00	-9	4,821	-0.19%
2023/07/12	0.2	395.22	0	0.00	394.50	0.2	4,776	0.01%
2023/07/11	4.1	397.03	2	401.50	397.00	2.1	4,752	0.04%
2023/07/10	6	431.93	2	433.75	430.50	4	4,636	0.09%
2023/07/07	2	432.50	5	429.90	435.50	-3	4,596	-0.07%
2023/07/06	1.2	435.54	1	431.57	435.50	0.2	4,631	0.00%
2023/07/05	5.1	439.19	1.2	439.83	438.50	3.9	4,588	0.09%
2023/07/04	1.1	439.79	6	438.66	440.50	-5	4,554	-0.11%
2023/07/03	1.1	420.36	1	421.00	425.00	0.1	4,576	0.00%
2023/06/30	11.4	427.53	6	426.58	426.50	5.4	4,613	0.12%
2023/06/29	2	460.50	0.1	463.50	456.00	1.9	4,464	0.04%
2023/06/28	4.1	458.44	5	455.10	459.00	-0.9	4,539	-0.02%
2023/06/27	2	453.50	2	456.00	452.00	0	4,546	0.00%
2023/06/26	0	449.29	0.1	452.00	450.00	-0.1	4,538	0.00%
2023/06/21	4.1	446.92	3	450.00	450.00	1.1	4,571	0.02%
2023/06/20	3	451.51	0	0.00	449.00	3	4,565	0.07%
2023/06/19	3	453.16	0.1	457.00	455.00	2.9	4,597	0.06%
2023/06/16	0.1	457.14	4	456.88	458.00	-3.9	4,555	-0.08%
2023/06/15	4.2	450.91	13.4	451.80	450.00	-9.2	4,510	-0.20%
2023/06/14	3	460.83	0	0.00	460.50	3	4,536	0.07%
2023/06/13	0	0.00	8	465.31	466.50	-8	4,576	-0.17%
2023/06/12	1	464.80	0	0.00	455.00	1	4,620	0.02%
2023/06/09	2.1	463.24	57.1	465.71	463.00	-55	4,615	-1.19%
2023/06/08	0	452.50	3.2	452.13	455.50	-3.2	4,603	-0.07%
2023/06/07	1.8	452.73	3	450.33	456.00	-1.2	4,617	-0.03%
2023/06/06	0	440.00	0.3	441.02	444.50	-0.3	4,589	-0.01%
2023/06/05	0.5	439.36	1	437.00	438.00	-0.5	4,618	-0.01%
2023/06/02	2.1	428.76	3	429.17	431.00	-0.9	4,652	-0.02%
2023/06/01	1	418.50	3	423.00	424.00	-2	4,710	-0.04%
2023/05/31	3	427.00	6	423.50	425.50	-3	4,726	-0.06%
2023/05/30	2	421.00	8.5	421.12	423.50	-6.5	4,722	-0.14%
2023/05/29	2.6	421.87	3	421.67	423.50	-0.5	4,777	-0.01%
2023/05/26	1	418.50	2	416.75	416.50	-1	4,888	-0.02%
2023/05/25	2.3	416.40	4	413.88	414.00	-1.7	4,933	-0.03%
2023/05/24	2	402.01	1	407.00	407.50	1	4,964	0.02%
2023/05/22	1	413.50	0.1	413.00	408.00	0.9	5,111	0.02%
2023/05/19	2.1	411.04	0	0.00	407.00	2.1	5,133	0.04%
2023/05/18	1.1	406.48	2	406.75	407.50	-1	5,180	-0.02%
2023/05/17	14.5	400.19	1	402.51	400.50	13.4	5,247	0.26%
2023/05/16	2	407.00	0.1	408.00	406.00	1.9	5,300	0.04%
2023/05/15	1.4	400.49	10.1	399.33	400.50	-8.7	5,331	-0.16%
2023/05/12	4.2	410.55	8	408.50	411.00	-3.8	5,327	-0.07%
2023/05/11	5.1	419.08	0	422.50	415.50	5	5,384	0.09%
2023/05/10	7	430.82	13	434.27	424.00	-6	5,638	-0.11%
2023/05/09	6.1	419.49	0	0.00	417.00	6.1	5,570	0.11%
2023/05/08	3	431.17	2	431.74	429.00	1	5,560	0.02%
2023/05/05	0	428.00	1	427.50	428.00	-1	5,614	-0.02%
2023/05/04	2.1	422.19	0.4	424.00	423.00	1.7	5,719	0.03%
2023/05/03	3.1	423.52	0	0.00	426.50	3.1	5,811	0.05%
2023/05/02	0.1	428.00	7	427.71	425.50	-7	5,948	-0.12%
2023/04/28	12	419.96	7	418.29	418.50	5	6,018	0.08%
2023/04/27	7.1	410.08	5	412.70	410.50	2.1	5,989	0.04%
2023/04/26	2	406.49	3.1	407.04	412.00	-1	5,961	-0.02%
2023/04/25	7.2	417.92	2.1	424.41	409.00	5.2	5,953	0.09%
2023/04/24	0	0.00	1.1	436.33	438.50	-1.1	5,936	-0.02%
2023/04/21	4.1	438.97	3.1	445.72	436.00	1.1	5,995	0.02%
2023/04/20	2.1	445.24	2.1	446.26	445.00	0	6,097	0.00%
2023/04/19	1	451.50	3.1	453.11	450.00	-2.1	6,218	-0.03%
2023/04/18	3	451.00	2	456.00	451.00	1	6,330	0.02%
2023/04/17	19	458.00	4.1	455.76	458.00	15	6,416	0.23%
2023/04/14	3	457.51	4	458.25	459.00	-1	6,532	-0.01%
2023/04/13	1.1	450.28	1.1	454.55	450.00	0	6,666	0.00%
2023/04/12	20.2	458.09	1	464.00	455.50	19.2	6,683	0.29%
2023/04/11	6	459.56	14.1	461.11	463.50	-8	6,689	-0.12%
2023/04/10	5.2	447.21	7.1	448.00	447.50	-1.9	6,669	-0.03%
2023/04/07	3.1	439.00	5.4	439.60	439.00	-2.3	6,821	-0.03%
2023/04/06	5	436.30	8	437.63	435.50	-3	6,817	-0.04%
2023/03/31	0	428.00	6	429.83	431.50	-6	6,737	-0.09%
2023/03/30	1	414.00	0.1	415.50	415.00	0.9	6,736	0.01%
2023/03/29	5.1	414.73	3.1	412.33	414.00	2	6,812	0.03%
2023/03/28	0.2	427.46	0.1	430.00	425.50	0.1	6,860	0.00%
2023/03/27	0.1	434.50	1	433.50	430.50	-0.9	7,005	-0.01%
2023/03/24	2	436.00	4	434.13	436.50	-2	7,142	-0.03%
2023/03/23	3.2	432.72	13.1	431.96	433.00	-9.9	7,147	-0.14%
2023/03/22	2.1	431.62	2.1	434.20	430.50	0.1	7,172	0.00%
2023/03/21	4	431.00	3.1	430.31	429.00	0.9	7,141	0.01%
2023/03/20	5.2	432.54	3	430.17	430.00	2.2	7,158	0.03%
2023/03/17	6	427.67	7	428.21	434.50	-1	7,157	-0.01%
2023/03/16	3.1	410.54	4.1	416.00	417.50	-1	7,136	-0.01%
2023/03/15	9	422.71	9	429.00	418.00	0	7,188	0.00%
2023/03/14	1.1	420.76	1	422.00	420.00	0.1	7,204	0.00%
2023/03/13	2.2	421.25	9.3	421.01	428.00	-7.1	7,234	-0.10%
2023/03/10	1.1	424.84	2.3	423.73	424.00	-1.2	7,206	-0.02%
2023/03/09	22.1	430.38	3	431.67	428.00	19.1	7,205	0.26%
2023/03/08	21.1	426.63	5	425.30	429.50	16.1	7,242	0.22%
2023/03/07	8	428.75	26.6	426.76	430.50	-18.5	7,206	-0.26%
2023/03/06	4	422.50	8	421.56	422.00	-4	7,140	-0.06%
2023/03/03	22.2	410.44	1.1	413.18	410.50	21.1	7,077	0.30%
2023/03/02	0.1	412.81	0	0.00	409.50	0.1	7,084	0.00%
2023/03/01	2.2	409.31	5.2	412.19	415.50	-2.9	7,055	-0.04%
2023/02/24	8.2	409.30	5.1	413.04	407.50	3.1	7,012	0.04%
2023/02/23	8	411.19	6.3	411.89	409.00	1.7	6,914	0.02%
2023/02/22	2.8	410.40	0.4	412.83	409.00	2.4	6,947	0.03%
2023/02/21	8.3	419.55	13.6	420.34	425.00	-5.3	6,990	-0.08%
2023/02/20	3.7	407.69	3.1	407.91	407.50	0.7	6,970	0.01%
2023/02/17	7.1	403.98	10.1	404.24	404.50	-3	6,958	-0.04%
2023/02/16	3.2	401.24	6.1	399.67	402.00	-2.9	6,993	-0.04%
2023/02/15	23.1	397.89	18	394.44	398.00	5.1	7,132	0.07%
2023/02/14	7.1	394.21	12.9	393.41	398.50	-5.8	7,327	-0.08%
2023/02/13	6	381.42	8.1	382.87	380.50	-2.1	7,330	-0.03%
2023/02/10	8.5	382.40	6.1	381.43	383.50	2.4	7,378	0.03%
2023/02/09	5.4	385.29	3	384.67	381.50	2.4	7,337	0.03%
2023/02/08	8.4	386.59	10.3	384.57	390.00	-1.9	7,240	-0.03%
2023/02/07	6	364.25	7.7	363.27	364.00	-1.7	6,950	-0.02%
2023/02/06	5	359.00	2	356.00	356.00	3	6,844	0.04%
2023/02/03	2	362.00	2.2	358.08	363.00	-0.2	6,795	0.00%
2023/02/02	1	356.50	3	361.67	361.00	-2	6,735	-0.03%
2023/02/01	4	354.50	4	356.38	353.50	0	6,685	0.00%
2023/01/31	3	355.83	3.1	356.55	355.00	-0.1	6,599	0.00%
2023/01/30	6	352.00	20	354.05	351.00	-14	6,480	-0.22%
2023/01/17	4	347.50	4	345.63	348.00	0	6,437	0.00%
2023/01/16	3.1	343.40	4	346.25	345.00	-0.9	6,453	-0.01%
2023/01/13	1	346.00	4.6	345.59	346.00	-3.6	6,440	-0.06%
2023/01/12	2.2	346.76	2	344.00	344.50	0.2	6,422	0.00%
2023/01/11	4	349.50	6	348.92	350.50	-2	6,390	-0.03%
2023/01/10	22.2	350.05	13	344.46	347.00	9.1	6,418	0.14%
2023/01/09	7	348.12	7.1	352.09	348.50	-0.1	6,361	0.00%
2023/01/06	2.7	349.15	5.3	349.58	352.00	-2.6	6,281	-0.04%
2023/01/05	2	339.00	3.1	340.97	339.00	-1.1	6,188	-0.02%
2023/01/04	1	335.00	4.3	334.17	335.50	-3.3	6,155	-0.05%
2023/01/03	1.1	318.90	26.2	327.10	334.50	-25.2	6,088	-0.41%
2022/12/30	5	319.50	6	319.58	315.50	-1	5,950	-0.02%
2022/12/29	2	312.50	1.1	311.66	317.50	0.9	5,941	0.02%
2022/12/28	2.1	313.50	1	309.00	309.00	1.1	5,965	0.02%
2022/12/27	47.1	322.25	52	317.52	319.00	-4.9	5,944	-0.08%
2022/12/26	2	304.75	4	304.75	306.50	-2	5,770	-0.03%
2022/12/23	3	300.00	1	302.00	301.50	2	5,794	0.03%
2022/12/22	2	302.00	3	300.50	302.00	-1	5,818	-0.02%
2022/12/21	4.1	298.02	3	300.33	298.00	1.1	5,778	0.02%
2022/12/20	2.2	302.41	1	308.00	300.00	1.2	5,698	0.02%
2022/12/19	1	309.43	5.2	307.54	309.00	-4.1	5,612	-0.07%
2022/12/16	4.1	308.93	10.2	309.05	314.50	-6.2	5,454	-0.11%
2022/12/15	4.3	306.19	6	305.92	308.50	-1.7	5,383	-0.03%
2022/12/14	3.6	305.14	10	302.25	307.00	-6.4	5,387	-0.12%
2022/12/13	3	295.50	4	296.50	295.50	-1	5,388	-0.02%
2022/12/12	2	295.25	1	295.00	296.50	1	5,403	0.02%
2022/12/09	3	299.83	16	300.88	299.00	-13	5,433	-0.24%
2022/12/08	11	297.77	8	299.12	297.50	3	5,426	0.05%
2022/12/07	6	300.67	6	302.92	305.00	0	5,379	0.00%
2022/12/06	5	294.80	4	296.62	298.50	1	5,272	0.02%
2022/12/05	11	298.45	1.1	300.48	300.50	9.9	5,206	0.19%
2022/12/02	4	297.63	0.2	297.00	299.00	3.8	5,202	0.07%
2022/12/01	4.1	298.51	0	0.00	297.00	4.1	5,232	0.08%
2022/11/30	1.1	291.07	1	293.50	298.50	0.1	5,189	0.00%
2022/11/29	2.1	292.90	4	290.63	293.00	-1.9	5,184	-0.04%
2022/11/28	1	293.50	1	293.50	291.50	0	5,198	0.00%
2022/11/25	5	296.80	1.4	300.15	294.50	3.6	5,230	0.07%
2022/11/24	1	296.50	4	300.88	302.00	-3	5,231	-0.06%
2022/11/23	1	292.00	0	0.00	291.00	1	5,198	0.02%
2022/11/22	2	292.75	1	295.00	295.00	1	5,191	0.02%
2022/11/21	3	296.67	2	299.25	298.00	1	5,174	0.02%
2022/11/18	10.2	302.80	5	304.70	301.50	5.2	5,173	0.10%
2022/11/17	11.3	308.78	9	307.17	307.00	2.3	5,084	0.05%
2022/11/16	11	305.68	4.1	304.54	307.00	6.9	4,961	0.14%
2022/11/15	0.1	297.87	0	0.00	301.00	0.1	4,887	0.00%
2022/11/14	1	298.48	4.1	295.38	298.00	-3.1	4,889	-0.06%
2022/11/11	7	303.43	3	304.17	298.00	4	4,831	0.08%
2022/11/10	8.2	288.70	27	288.67	290.00	-18.9	4,679	-0.40%
2022/11/09	3	276.67	34	280.28	285.00	-31	4,429	-0.70%
2022/11/08	33	264.85	7.1	263.51	259.50	25.9	4,338	0.60%
2022/11/07	3	253.67	6	255.50	255.50	-3	4,291	-0.07%
2022/11/04	2	246.75	2	247.00	247.50	0	4,337	0.00%
2022/11/03	0	0.00	2	244.25	245.00	-2	4,413	-0.05%
2022/11/02	4	245.62	3	244.83	246.00	1	4,451	0.02%
2022/11/01	2	241.25	5	244.00	243.50	-3	4,585	-0.07%
2022/10/31	4	239.88	3	240.17	241.00	1	4,625	0.02%
2022/10/28	2	232.00	2	235.75	237.00	0	4,686	0.00%
2022/10/27	3	240.67	2	239.00	241.00	1	4,689	0.02%
2022/10/26	2	237.25	2	238.00	235.00	0	4,779	0.00%
2022/10/25	1	241.48	0	0.00	235.50	1	4,815	0.02%
2022/10/24	4	250.14	5	246.40	246.00	-1	4,810	-0.02%
2022/10/21	2	246.00	5	246.60	246.00	-3	4,818	-0.06%
2022/10/20	0.1	241.50	1.2	242.25	245.50	-1.2	4,827	-0.02%
2022/10/19	0	0.00	1	246.00	244.00	-1	4,821	-0.02%
2022/10/18	2.2	243.50	6.1	246.70	243.00	-3.9	4,795	-0.08%
2022/10/17	1.2	243.18	2.5	244.30	249.00	-1.3	4,785	-0.03%
2022/10/14	6	243.25	5	241.30	242.50	1	4,779	0.02%
2022/10/13	32.1	233.30	31	239.39	233.00	1.1	4,841	0.02%
2022/10/12	14	238.57	12	234.58	237.00	2	4,832	0.04%
2022/10/11	1	233.50	1	236.00	236.50	0	4,808	0.00%
2022/10/07	0.6	238.64	1.1	239.89	238.50	-0.5	4,849	-0.01%
2022/10/06	1	239.50	1	242.00	240.50	0	4,901	0.00%
2022/10/05	1	239.50	2.1	238.46	238.50	-1.1	4,951	-0.02%
2022/10/04	0	0.00	22.1	227.82	228.00	-22.1	5,121	-0.43%
2022/10/03	22	218.75	1	216.00	217.50	21	5,235	0.40%
2022/09/30	0	215.00	2	214.75	219.00	-2	5,390	-0.04%
2022/09/29	2	218.49	0.1	217.00	213.50	1.9	5,459	0.03%
2022/09/28	5	219.50	10	216.10	214.50	-5	5,558	-0.09%
2022/09/27	1	223.50	0.1	224.50	223.50	0.9	5,569	0.02%
2022/09/26	4.5	224.41	6	223.83	222.50	-1.5	5,645	-0.03%
2022/09/23	0.1	240.00	2	237.25	235.50	-1.9	5,709	-0.03%
2022/09/22	5.3	235.99	0	0.00	239.50	5.3	5,766	0.09%
2022/09/21	4	243.25	0	0.00	243.50	4	5,768	0.07%
2022/09/20	11	246.27	2	245.50	243.50	9	5,799	0.16%
2022/09/19	2	249.75	0	251.58	249.50	2	5,779	0.03%
2022/09/16	2	256.75	0	0.00	253.00	2	5,791	0.03%
2022/09/15	3	260.83	5	260.20	260.50	-2	5,838	-0.03%
2022/09/14	1.1	255.77	0	0.00	258.00	1.1	5,980	0.02%
2022/09/13	1.1	263.95	0	0.00	263.00	1.1	6,033	0.02%
2022/09/12	3	266.50	4	262.88	266.50	-1	6,114	-0.02%
2022/09/08	2.1	258.50	14	256.71	259.00	-11.9	6,200	-0.19%
2022/09/07	0.1	246.00	3	247.67	254.50	-2.9	6,170	-0.05%
2022/09/06	1.1	251.02	1	252.00	251.50	0.1	6,147	0.00%
2022/09/05	3	249.84	1	251.00	252.50	2	6,168	0.03%
2022/09/02	2	258.75	1	259.00	258.50	1	6,149	0.02%
2022/09/01	1.2	260.07	2	260.50	258.50	-0.9	6,144	-0.01%
2022/08/31	0.2	258.39	1	259.00	263.50	-0.8	6,149	-0.01%
2022/08/30	12	258.08	4	259.75	258.50	8	6,127	0.13%
2022/08/29	1	258.00	3	258.17	259.00	-2	6,137	-0.03%
2022/08/26	6.3	266.44	5	270.10	265.00	1.3	6,134	0.02%
2022/08/25	0.1	268.50	3	268.00	269.50	-2.9	6,149	-0.05%
2022/08/24	1	260.50	1	262.50	260.00	0	6,180	0.00%
2022/08/23	0.2	262.50	2	262.25	261.00	-1.8	6,222	-0.03%
2022/08/22	8.3	267.84	1	268.00	266.00	7.3	6,246	0.12%
2022/08/19	7	270.79	11	269.77	270.00	-4	6,270	-0.06%
2022/08/18	5.1	266.17	4	266.50	267.00	1.1	6,240	0.02%
2022/08/17	0.2	264.13	1	265.00	265.00	-0.8	6,240	-0.01%
2022/08/16	4.1	264.11	5	267.00	262.00	-0.9	6,220	-0.02%
2022/08/15	2	265.00	3	265.00	267.50	-1	6,238	-0.02%
2022/08/12	3	259.66	1	258.50	261.50	2	6,210	0.03%
2022/08/11	5	257.40	8	257.25	257.50	-3	6,208	-0.05%
2022/08/10	11.7	249.67	4	246.00	245.50	7.7	6,155	0.12%
2022/08/09	25	259.86	37.2	255.98	260.00	-12.2	6,106	-0.20%
2022/08/08	2	251.51	7	252.50	256.50	-5	6,109	-0.08%
2022/08/05	3.1	248.17	3	247.50	247.50	0.1	6,006	0.00%
2022/08/04	19.1	245.34	15	244.37	247.00	4.1	6,022	0.07%
2022/08/03	1	248.50	2	249.00	249.50	-1	5,979	-0.02%
2022/08/02	12	251.33	7	249.00	250.50	5	6,017	0.08%
2022/08/01	0	261.50	0	0.00	262.00	0	5,974	0.00%
2022/07/29	1	261.50	0	0.00	265.00	1	5,970	0.02%
2022/07/28	6	263.33	4	268.00	262.50	2	5,991	0.03%
2022/07/27	0.1	258.50	1	264.50	264.50	-1	6,037	-0.02%
2022/07/26	1	262.00	1	258.50	261.50	0	6,058	0.00%
2022/07/25	4	261.50	2	263.50	262.00	2	6,210	0.03%
2022/07/22	10	266.85	10	268.60	266.00	0	6,278	0.00%
2022/07/21	4	267.62	8.1	265.09	269.50	-4.1	6,304	-0.06%
2022/07/20	3.2	257.69	6	258.50	258.00	-2.8	6,263	-0.04%
2022/07/19	1.3	250.38	0	0.00	250.50	1.3	6,205	0.02%
2022/07/18	10.1	248.91	17	247.94	249.00	-7	6,242	-0.11%
2022/07/15	2	244.50	5	242.60	245.00	-3	6,238	-0.05%
2022/07/14	3.1	239.35	2	238.50	241.00	1.1	6,162	0.02%
2022/07/13	13.1	245.96	6	242.58	238.50	7.1	6,096	0.12%
2022/07/12	17.4	237.73	12.1	238.20	234.50	5.3	6,001	0.09%
2022/07/11	9	300.06	0	298.50	300.50	9	5,766	0.16%
2022/07/08	0.3	291.09	14	294.43	300.00	-13.7	5,643	-0.24%
2022/07/07	7.3	274.99	5.2	276.15	279.50	2.1	5,501	0.04%
2022/07/06	12.6	282.38	8	283.25	278.00	4.6	5,462	0.08%
2022/07/05	8.1	291.48	5	292.00	292.00	3.1	5,366	0.06%
2022/07/04	4.2	291.33	10.1	293.77	296.00	-5.9	5,317	-0.11%
2022/07/01	12.1	294.63	8	293.50	288.50	4.1	5,270	0.08%
2022/06/30	3	302.34	2	302.50	302.00	1	5,205	0.02%
2022/06/29	0.2	309.69	9	310.11	310.00	-8.8	5,131	-0.17%
2022/06/28	6.3	317.68	4	318.75	315.00	2.3	5,056	0.05%
2022/06/27	3	328.83	9.1	329.67	330.00	-6.1	5,012	-0.12%
2022/06/24	8	321.01	5.6	323.64	325.00	2.4	4,996	0.05%
2022/06/23	3	322.67	3	325.50	326.00	0	4,994	0.00%
2022/06/22	12.2	326.56	9	320.39	321.00	3.2	4,929	0.07%
2022/06/21	3.1	339.85	2.1	342.45	346.00	1	4,848	0.02%
2022/06/20	1.4	341.85	5.1	340.22	341.50	-3.7	4,829	-0.08%
2022/06/17	8.6	353.39	1.1	353.14	352.00	7.5	4,866	0.15%
2022/06/16	2.1	368.90	1.3	376.77	366.50	0.8	4,825	0.02%
2022/06/15	1.4	375.62	0	0.00	372.50	1.4	4,891	0.03%
2022/06/14	4.7	373.64	16	373.31	379.00	-11.3	4,930	-0.23%
2022/06/13	9.6	380.38	57	380.01	379.50	-47.4	4,946	-0.96%
2022/06/10	14.3	393.42	12	392.54	393.00	2.3	4,942	0.05%
2022/06/09	1.2	401.11	1.1	400.12	398.50	0.2	4,943	0.00%
2022/06/08	4	404.00	7	405.07	405.00	-3	4,933	-0.06%
2022/06/07	2	401.00	0	0.00	401.00	2	4,958	0.04%
2022/06/06	10.1	404.45	12	406.33	406.50	-1.9	4,962	-0.04%
2022/06/02	5	402.60	1	402.00	401.00	4	5,010	0.08%
2022/06/01	15.1	410.04	4	412.25	410.00	11.1	5,027	0.22%
2022/05/31	1	407.50	5	406.18	406.00	-4	4,975	-0.08%
2022/05/30	4.1	403.61	20	403.75	404.00	-15.9	4,964	-0.32%
2022/05/27	1.1	397.01	8	398.19	400.00	-6.9	4,966	-0.14%
2022/05/26	1.1	390.98	1	394.00	387.50	0.1	5,021	0.00%
2022/05/25	2.1	387.28	2	389.00	389.00	0.1	5,073	0.00%
2022/05/24	6.2	386.14	2	386.50	384.50	4.2	5,140	0.08%
2022/05/23	4	393.02	11	392.77	393.00	-7	5,219	-0.13%
2022/05/20	66.2	404.10	2	401.25	401.50	64.2	5,215	1.23%
2022/05/19	14	399.64	2	392.00	402.50	12	5,238	0.23%
2022/05/18	24.2	397.71	1	397.50	395.00	23.2	5,270	0.44%
2022/05/17	4	394.88	1	394.51	394.50	3	5,313	0.06%
2022/05/16	13.2	396.07	9	395.61	391.50	4.2	5,359	0.08%
2022/05/13	0	0.00	9	398.22	399.00	-9	5,369	-0.17%
2022/05/12	22	390.89	22.1	389.93	388.50	-0.1	5,461	0.00%
2022/05/11	11.3	391.42	15	386.81	391.50	-3.7	5,472	-0.07%
2022/05/10	24.2	381.98	19.1	387.80	390.50	5.1	5,522	0.09%
2022/05/09	5.6	380.12	3	379.34	378.00	2.6	5,541	0.05%
2022/05/06	1	393.49	1	391.01	391.00	0	5,566	0.00%
2022/05/05	4.2	398.18	18	398.78	401.00	-13.8	5,606	-0.25%
2022/05/04	7.4	397.51	4.6	398.69	395.00	2.9	5,582	0.05%
2022/05/03	2.1	401.52	4.1	402.61	403.50	-2	5,564	-0.04%
2022/04/29	21	402.55	8	407.43	398.50	13	5,587	0.23%
2022/04/28	5.1	368.94	6.1	377.86	382.50	-1	5,432	-0.02%
2022/04/27	4.7	354.53	3	359.67	363.50	1.7	5,363	0.03%
2022/04/26	2.1	375.06	1.4	375.97	376.00	0.6	5,269	0.01%
2022/04/25	8	375.69	6.2	376.03	374.50	1.8	5,290	0.03%
2022/04/22	12.2	388.70	2.1	390.21	387.00	10.1	5,259	0.19%
2022/04/21	2.1	399.76	1	399.50	401.50	1.1	5,238	0.02%
2022/04/20	2	403.25	1	405.49	405.50	1	5,244	0.02%
2022/04/19	64.1	409.55	3	403.67	402.00	61.1	5,258	1.16%
2022/04/18	2	404.50	4.1	405.46	405.50	-2.1	5,292	-0.04%
2022/04/15	3.1	401.52	0	0.00	400.00	3.1	5,317	0.06%
2022/04/14	3.1	411.92	3	413.33	414.00	0.1	5,371	0.00%
2022/04/13	4.1	404.00	6.1	407.65	410.00	-2	5,405	-0.04%
2022/04/12	2	393.50	3.1	395.21	398.00	-1.1	5,451	-0.02%
2022/04/11	3.1	393.02	0	0.00	390.50	3.1	5,427	0.06%
2022/04/08	2.4	402.49	0	0.00	403.00	2.4	5,410	0.04%
2022/04/07	6.3	406.25	4	403.13	400.00	2.3	5,404	0.04%
2022/04/06	0.2	416.68	0	0.00	415.00	0.2	5,325	0.00%
2022/04/01	1	422.50	1	424.50	427.50	0	5,285	0.00%
2022/03/31	1	428.01	1	428.50	426.50	0	5,291	0.00%
2022/03/30	1.1	425.68	1.1	424.91	424.50	0	5,314	0.00%
2022/03/29	11.1	421.15	2	422.25	420.50	9.1	5,349	0.17%
2022/03/28	6	422.93	1	420.00	425.00	5	5,374	0.09%
2022/03/25	1.1	435.72	0	438.50	435.50	1	5,413	0.02%
2022/03/24	2.1	433.53	6	432.67	434.50	-3.9	5,471	-0.07%
2022/03/23	0	440.00	2.1	441.55	445.00	-2.1	5,489	-0.04%
2022/03/22	11.4	440.04	3	436.51	434.50	8.3	5,583	0.15%
2022/03/21	3	450.52	2	454.00	450.50	1	5,504	0.02%
2022/03/18	5	459.10	2	457.54	456.50	3	5,507	0.05%
2022/03/17	0	463.00	2.1	466.28	467.00	-2.1	5,512	-0.04%
2022/03/16	5	450.80	0	0.00	452.50	5	5,483	0.09%
2022/03/15	11.7	454.16	3.1	455.90	451.50	8.6	5,502	0.16%
2022/03/14	20	462.28	3	462.33	463.00	17	5,586	0.30%
2022/03/11	12	465.92	1	469.50	466.50	11	5,694	0.19%
2022/03/10	2	466.73	2	465.00	468.00	0	5,762	0.00%
2022/03/09	2	454.51	1	452.50	452.50	1	5,797	0.02%
2022/03/08	2	457.00	1.1	459.45	452.50	0.9	5,879	0.02%
2022/03/07	3.1	459.61	5	456.20	456.50	-1.9	5,922	-0.03%
2022/03/04	4.2	475.36	0	0.00	474.00	4.2	5,955	0.07%
2022/03/03	5	479.40	5.1	481.21	480.00	-0.1	6,025	0.00%
2022/03/02	1	477.94	1	478.00	477.00	0	6,075	0.00%
2022/03/01	5.2	473.01	6.1	474.40	481.00	-0.9	6,089	-0.01%
2022/02/25	1	456.52	1.1	459.95	456.50	0	6,011	0.00%
2022/02/24	12.6	459.55	3	457.33	456.00	9.6	6,011	0.16%
2022/02/23	6.2	463.78	8	463.38	463.50	-1.8	5,972	-0.03%
2022/02/22	6.2	449.72	3	449.83	452.00	3.2	5,980	0.05%
2022/02/21	3.1	445.68	1	454.50	453.50	2.1	6,063	0.03%
2022/02/18	3	441.89	4.1	444.23	446.50	-1.1	6,256	-0.02%
2022/02/17	8	451.56	0	0.00	450.50	8	6,281	0.13%
2022/02/16	2.1	454.93	1	460.00	456.00	1.1	6,399	0.02%
2022/02/15	5.1	453.97	1	453.00	453.00	4.1	6,411	0.06%
2022/02/14	6.2	452.88	0	456.00	454.50	6.1	6,404	0.10%
2022/02/11	1	468.00	0.1	470.00	468.00	0.9	6,335	0.01%
2022/02/10	1.1	463.73	2	465.75	467.00	-0.9	6,390	-0.01%
2022/02/09	1.2	460.14	3	462.67	462.00	-1.8	6,558	-0.03%
2022/02/08	8.2	454.96	2	453.25	453.00	6.2	6,812	0.09%
2022/02/07	5.1	457.69	0	0.00	456.50	5.1	6,762	0.08%
2022/01/26	1.1	472.64	3	471.34	471.00	-1.9	6,701	-0.03%
2022/01/25	4.2	478.39	1.1	479.18	473.00	3.1	6,713	0.05%
2022/01/24	6	483.59	3	482.67	490.50	3	6,707	0.04%
2022/01/21	1.4	496.66	1	495.00	494.50	0.4	6,702	0.01%
2022/01/20	1	502.02	3	502.00	503.00	-2	6,757	-0.03%
2022/01/18	2.3	510.89	5	514.79	510.00	-2.8	6,770	-0.04%
2022/01/17	2	500.75	3	497.17	501.00	-1	6,745	-0.01%
2022/01/14	6.5	488.42	2.5	492.20	494.50	4	6,769	0.06%
2022/01/13	11.7	499.89	1	495.69	498.00	10.7	6,819	0.16%
2022/01/12	1	507.01	4	506.00	508.00	-3	6,826	-0.04%
2022/01/11	0	0.00	3.6	514.39	508.00	-3.6	6,833	-0.05%
2022/01/10	2	505.01	5	507.20	510.00	-3	6,836	-0.04%
2022/01/07	11.3	510.39	7.3	513.71	507.00	4	6,881	0.06%
2022/01/06	5.1	516.96	2.5	514.80	517.00	2.6	6,871	0.04%
2022/01/05	9.4	520.43	2	519.50	520.00	7.4	6,855	0.11%
2022/01/04	1.1	533.91	0	535.00	532.00	1.1	6,861	0.02%
2022/01/03	4	537.25	5	536.40	538.00	-1	6,850	-0.01%
2021/12/30	1.3	538.00	7.2	539.35	539.00	-5.9	6,885	-0.09%
2021/12/29	4	534.75	2	535.00	534.00	2	6,890	0.03%
2021/12/28	0	536.00	2	537.00	537.00	-2	6,974	-0.03%
2021/12/27	4	530.50	6	529.00	531.00	-2	6,984	-0.03%
2021/12/24	4	535.98	11	531.73	530.00	-7	7,028	-0.10%
2021/12/23	4	534.50	10.2	536.69	538.00	-6.2	7,083	-0.09%
2021/12/22	2	531.00	4.1	533.45	532.00	-2.1	7,091	-0.03%
2021/12/21	2.1	525.56	4.5	529.20	535.00	-2.4	7,079	-0.03%
2021/12/20	2	521.48	3	519.67	528.00	-1	7,042	-0.01%
2021/12/17	5.6	527.52	4	529.25	531.00	1.6	6,993	0.02%
2021/12/16	42	530.98	55	523.48	534.00	-13	6,957	-0.19%
2021/12/15	44.1	509.05	15.1	505.56	512.00	29	6,861	0.42%
2021/12/14	4.1	509.95	1.1	513.89	502.00	2.9	6,853	0.04%
2021/12/13	6	524.15	40	522.88	520.00	-34	6,826	-0.50%
2021/12/10	4	508.76	5.1	511.01	508.00	-1	6,780	-0.02%
2021/12/09	4	515.99	14	511.21	512.00	-10	6,777	-0.15%
2021/12/08	1.2	518.71	7.2	518.72	519.00	-6	6,749	-0.09%
2021/12/07	8	508.13	23.5	512.18	513.00	-15.5	6,743	-0.23%
2021/12/06	5	501.00	17.1	503.86	505.00	-12.1	6,645	-0.18%
2021/12/03	2.5	490.74	6.1	495.45	493.00	-3.6	6,613	-0.05%
2021/12/02	5.1	483.20	10	488.15	486.00	-4.9	6,607	-0.07%
2021/12/01	3	478.33	10	480.15	482.50	-7	6,655	-0.11%
2021/11/30	6	472.17	2.2	468.55	465.50	3.8	6,584	0.06%
2021/11/29	1	472.00	1.3	470.43	470.00	-0.3	6,565	0.00%
2021/11/26	3.2	468.64	1	467.50	462.50	2.2	6,565	0.03%
2021/11/25	39	474.70	3.2	474.55	473.00	35.9	6,561	0.55%
2021/11/24	4.1	483.34	3	479.83	480.50	1.1	6,613	0.02%
2021/11/23	10	482.09	20.1	486.01	485.50	-10.1	6,719	-0.15%
2021/11/22	4	485.90	7.1	492.77	489.50	-3.1	6,713	-0.05%
2021/11/19	19	490.88	8.1	488.54	483.00	10.9	6,771	0.16%
2021/11/18	9.3	497.58	14.1	498.79	493.50	-4.8	6,765	-0.07%
2021/11/17	13	491.30	55.1	491.24	490.50	-42	6,684	-0.63%
2021/11/16	10.1	468.91	13.1	472.52	470.00	-3.1	6,504	-0.05%
2021/11/15	12	469.25	15	469.53	470.00	-3	6,512	-0.05%
2021/11/12	7	452.29	6.5	453.81	451.50	0.5	6,464	0.01%
2021/11/11	7.1	444.00	7	445.14	443.00	0.1	6,474	0.00%
2021/11/10	6.2	452.39	4.2	455.63	452.00	2	6,501	0.03%
2021/11/09	9.1	456.21	5.1	459.24	461.00	4	6,504	0.06%
2021/11/08	42.3	461.14	14.1	457.08	456.50	28.2	6,417	0.44%
2021/11/05	15.1	430.61	28.2	436.93	448.00	-13.1	6,269	-0.21%
2021/11/04	0.4	413.02	1	412.50	407.50	-0.6	6,019	-0.01%
2021/11/03	0.1	413.50	0	411.00	413.50	0.1	6,107	0.00%
2021/11/02	7.3	413.21	1.1	412.41	405.50	6.2	6,248	0.10%
2021/11/01	16	424.78	3	424.67	418.50	13	6,405	0.20%
2021/10/29	1.1	416.59	3.3	419.36	415.50	-2.2	6,517	-0.03%
2021/10/28	1	410.51	8.1	415.31	410.50	-7.1	6,619	-0.11%
2021/10/27	1	407.00	0	0.00	408.50	1	6,991	0.01%
2021/10/26	2.2	408.00	2	408.00	409.00	0.2	7,147	0.00%
2021/10/25	0.3	400.83	1	400.00	400.00	-0.7	7,252	-0.01%
2021/10/22	2.1	394.90	1	401.00	405.00	1.1	7,469	0.01%
2021/10/21	8.1	406.37	7.2	406.76	395.50	0.9	7,730	0.01%
2021/10/20	1	399.01	1	403.00	399.00	0	7,680	0.00%
2021/10/19	1	400.50	1	401.50	401.00	0	7,711	0.00%
2021/10/15	4	388.00	8.3	385.29	390.50	-4.3	7,897	-0.05%
2021/10/14	5.1	371.48	4	371.13	372.00	1.1	7,975	0.01%
2021/10/13	4.2	371.92	5.4	372.96	371.50	-1.2	7,962	-0.02%
2021/10/12	3.2	375.86	1.1	373.78	372.00	2	7,957	0.03%
2021/10/08	5	393.30	2	392.50	389.00	3	7,923	0.04%
2021/10/07	15	400.20	6.3	399.67	396.00	8.7	7,985	0.11%
2021/10/06	3	393.50	5	394.70	391.00	-2	8,021	-0.03%
2021/10/05	5.2	395.07	1	391.50	397.50	4.2	8,052	0.05%
2021/10/04	3.1	399.56	5	402.30	399.50	-1.9	8,091	-0.02%
2021/10/01	3.1	403.54	3.2	408.97	404.50	-0.2	8,143	0.00%
2021/09/30	2.1	406.45	10	406.95	410.00	-7.9	8,201	-0.10%
2021/09/29	14.1	409.68	3.2	410.72	406.50	10.9	8,156	0.13%
2021/09/28	9.1	427.78	4	425.00	424.00	5.1	8,167	0.06%
2021/09/27	2	429.25	3.2	432.81	434.50	-1.2	8,188	-0.01%
2021/09/24	0	428.00	0	0.00	426.00	0	8,194	0.00%
2021/09/23	1.1	428.32	4.2	431.88	426.50	-3.1	8,292	-0.04%
2021/09/22	2.5	418.77	0	0.00	422.00	2.5	8,256	0.03%
2021/09/17	6	428.50	6.2	431.18	428.50	-0.2	8,250	0.00%
2021/09/16	7.1	432.76	4.1	434.12	429.00	3	8,262	0.04%
2021/09/15	6	434.25	2.3	432.52	431.00	3.8	8,270	0.05%
2021/09/14	5	441.30	5	444.10	440.00	0	8,313	0.00%
2021/09/13	8	445.56	1	445.50	444.00	7	8,440	0.08%
2021/09/10	7	449.50	22	446.84	454.00	-15	8,564	-0.17%
2021/09/09	3	431.03	8.3	432.43	433.50	-5.3	8,524	-0.06%
2021/09/08	4.2	425.97	12	426.13	425.50	-7.8	8,548	-0.09%
2021/09/07	10.4	437.62	12	436.96	431.00	-1.7	8,551	-0.02%
2021/09/06	24	435.55	43.3	435.46	430.00	-19.3	8,563	-0.23%
2021/09/03	6	457.18	3	461.67	456.50	3	8,474	0.04%
2021/09/02	18.1	461.80	11	463.73	456.50	7.1	8,524	0.08%
2021/09/01	5	455.31	5	455.70	463.00	0	8,498	0.00%
2021/08/31	7.1	452.40	3	450.83	449.00	4.1	8,511	0.05%
2021/08/30	5	449.49	2.1	451.64	454.50	2.9	8,527	0.03%
2021/08/27	16.5	447.77	7	447.73	446.00	9.5	8,455	0.11%
2021/08/26	5.2	460.44	1.1	471.77	459.50	4.2	8,428	0.05%
2021/08/25	5.4	461.03	5.1	461.98	469.00	0.3	8,509	0.00%
2021/08/24	12.3	470.26	9.1	469.58	461.00	3.2	8,589	0.04%
2021/08/23	6	479.25	4	483.00	480.50	2	8,648	0.02%
2021/08/20	7	471.57	21.2	471.44	470.00	-14.2	8,754	-0.16%
2021/08/19	4.1	481.02	3	475.67	470.50	1.1	8,799	0.01%
2021/08/18	12.1	466.34	40	466.36	491.50	-27.9	8,768	-0.32%
2021/08/17	14.6	488.96	6.3	481.57	474.00	8.3	8,818	0.09%
2021/08/16	4.2	506.94	0	0.00	506.00	4.2	8,868	0.05%
2021/08/13	19.2	515.55	3.1	512.01	509.00	16.1	8,974	0.18%
2021/08/12	2.1	527.54	5.3	528.29	527.00	-3.2	9,230	-0.03%
2021/08/11	9	522.22	2	522.00	519.00	7	9,479	0.07%
2021/08/10	8.2	534.70	7	534.29	531.00	1.2	9,704	0.01%
2021/08/09	11.3	547.54	11.4	544.84	538.00	-0.1	9,807	0.00%
2021/08/06	10.1	564.83	6.2	565.61	560.00	3.9	9,918	0.04%
2021/08/05	19.7	571.53	17.3	576.87	570.00	2.4	10,046	0.02%
2021/08/04	9	552.00	12.4	552.25	562.00	-3.4	10,340	-0.03%
2021/08/03	6.1	548.61	9	546.11	545.00	-2.9	10,581	-0.03%
2021/08/02	16.1	542.91	21.4	543.35	541.00	-5.3	10,617	-0.05%
2021/07/30	10.2	513.26	10	517.70	511.00	0.1	10,454	0.00%
2021/07/29	4.1	497.07	14	502.21	503.00	-9.9	10,501	-0.09%
2021/07/28	20.2	499.60	8	496.19	490.00	12.2	10,571	0.12%
2021/07/27	12.2	517.12	29.3	515.39	522.00	-17.1	10,575	-0.16%
2021/07/26	1.1	494.98	7	498.57	492.00	-6	10,462	-0.06%
2021/07/23	4.4	493.42	3	497.18	489.00	1.3	10,540	0.01%
2021/07/22	5.1	497.72	18.2	497.30	497.50	-13.1	10,644	-0.12%
2021/07/21	11.1	482.12	2	478.50	478.50	9.1	10,762	0.08%
2021/07/20	23.5	486.45	4	489.38	483.00	19.5	10,750	0.18%
2021/07/19	1	501.01	2	504.00	503.00	-1	10,706	-0.01%
2021/07/16	1.1	497.61	1	499.50	499.50	0.1	10,778	0.00%
2021/07/15	4	496.38	2	499.25	499.50	2	10,800	0.02%
2021/07/14	6.2	491.30	0	495.00	490.50	6.2	10,810	0.06%
2021/07/13	6.1	500.66	6	501.68	495.00	0	10,795	0.00%
2021/07/12	2.1	499.29	2	499.76	500.00	0.1	10,833	0.00%
2021/07/09	9	495.39	3	493.85	492.50	6	10,892	0.06%
2021/07/08	1	502.03	11.1	505.71	506.00	-10.1	10,942	-0.09%
2021/07/07	15.4	496.53	0.1	494.00	494.00	15.3	11,025	0.14%
2021/07/06	4.2	501.73	4	508.22	500.00	0.2	11,126	0.00%
2021/07/05	0	505.00	6	504.33	504.00	-6	11,230	-0.05%
2021/07/02	10	495.00	2	494.00	493.50	8	11,304	0.07%
2021/07/01	1.1	500.00	2	502.49	503.00	-1	11,352	-0.01%
2021/06/30	4.2	500.49	12.4	503.96	499.00	-8.2	11,458	-0.07%
2021/06/29	4	490.38	1	490.00	487.50	3	11,416	0.03%
2021/06/28	5.1	483.94	2	492.75	496.50	3.1	11,592	0.03%
2021/06/25	6.1	491.94	2	491.50	489.00	4.1	11,660	0.04%
2021/06/24	4.1	495.87	17	495.74	497.00	-12.9	11,770	-0.11%
2021/06/23	5.1	484.14	2.1	490.10	490.00	3	11,964	0.03%
2021/06/22	10.2	475.87	18	475.14	476.50	-7.8	11,986	-0.07%
2021/06/21	20.6	487.40	4.1	492.58	483.00	16.5	11,884	0.14%
2021/06/18	0	0.00	4	513.98	503.00	-4	11,837	-0.03%
2021/06/17	6.1	505.70	0	0.00	509.00	6.1	11,945	0.05%
2021/06/16	14.2	513.28	1	507.06	510.00	13.2	12,163	0.11%
2021/06/15	4	516.25	9	518.22	522.00	-5	12,412	-0.04%
2021/06/11	3.1	511.68	1	506.00	506.00	2.1	12,480	0.02%
2021/06/10	12	518.16	8	522.37	515.00	4	12,775	0.03%
2021/06/09	3	516.99	4.1	516.27	513.00	-1.1	12,879	-0.01%
2021/06/08	8	517.00	1	517.00	512.00	7	12,963	0.05%
2021/06/07	5	511.00	12	512.33	519.00	-7	13,015	-0.05%
2021/06/04	0	0.00	2	500.00	500.00	-2	12,988	-0.02%
2021/06/03	5.1	499.48	3	495.50	505.00	2.1	13,118	0.02%
2021/06/02	11.5	502.33	16	502.81	498.00	-4.5	13,156	-0.03%
2021/06/01	15.1	525.52	2	525.50	516.00	13.1	13,140	0.10%
2021/05/31	3.1	523.15	10	525.81	534.00	-7	13,110	-0.05%
2021/05/28	37.3	512.58	6.2	508.87	505.00	31.1	13,029	0.24%
2021/05/27	8	489.18	7	491.86	495.50	1	13,029	0.01%
2021/05/26	1.4	485.82	1	487.02	487.00	0.3	13,120	0.00%
2021/05/25	5.7	498.16	8	500.75	491.00	-2.3	13,186	-0.02%
2021/05/24	2	482.28	12	484.33	487.50	-10	13,083	-0.08%
2021/05/21	9.2	467.76	16	470.09	470.50	-6.8	13,071	-0.05%
2021/05/20	28.9	470.76	7	466.14	460.00	21.9	12,992	0.17%
2021/05/19	25.3	501.96	44.4	501.60	494.50	-19.1	12,856	-0.15%
2021/05/18	10.2	494.76	8.4	497.22	513.00	1.8	12,796	0.01%
2021/05/17	7.2	478.73	7	479.00	466.50	0.2	12,699	0.00%
2021/05/14	22.1	489.56	21	487.64	480.00	1.1	12,559	0.01%
2021/05/13	52.2	488.43	13	486.42	479.00	39.2	12,427	0.32%
2021/05/12	23.4	484.63	31	489.90	491.50	-7.6	12,219	-0.06%
2021/05/11	35.5	498.66	83	496.50	491.00	-47.5	11,808	-0.40%
2021/05/10	14.3	561.14	9.1	569.18	545.00	5.2	11,473	0.05%
2021/05/07	16.1	569.52	20.6	575.83	578.00	-4.4	11,350	-0.04%
2021/05/06	11.3	540.44	12	544.08	553.00	-0.7	11,133	-0.01%
2021/05/05	18.3	554.84	10	546.80	533.00	8.3	11,011	0.07%
2021/05/04	12.3	566.05	6	568.33	581.00	6.3	10,953	0.06%
2021/05/03	24.5	601.76	39.2	591.95	588.00	-14.7	10,777	-0.14%
2021/04/29	21	625.71	143	623.27	624.00	-122	10,674	-1.14%	大賣/鉅額交易
2021/04/28	60	638.37	9.2	637.17	624.00	50.8	10,596	0.48%
2021/04/27	23.1	640.83	13.2	644.65	620.00	9.9	10,513	0.09%
2021/04/26	7	617.71	4	618.50	616.00	3	10,288	0.03%
2021/04/23	1	600.96	7.6	606.89	614.00	-6.6	10,238	-0.06%
2021/04/22	37	596.94	13	594.46	588.00	24	10,260	0.23%
2021/04/21	4	587.77	4.1	592.47	589.00	-0.1	10,201	0.00%
2021/04/20	4.2	595.54	1	603.00	596.00	3.2	10,201	0.03%
2021/04/19	120	593.78	2	596.06	592.00	118	10,213	1.16%	大買/鉅額交易
2021/04/16	7.3	616.23	12	621.17	611.00	-4.7	10,166	-0.05%
2021/04/15	16	603.06	19.1	601.92	610.00	-3.1	10,099	-0.03%
2021/04/14	11.2	575.11	26	577.35	591.00	-14.8	10,081	-0.15%
2021/04/13	7.1	589.54	15.1	588.91	586.00	-8	10,108	-0.08%
2021/04/12	19.5	593.45	112.1	579.54	585.00	-92.6	9,978	-0.93%	大賣/
2021/04/09	24.7	622.64	17	613.88	611.00	7.7	9,818	0.08%
2021/04/08	13	622.92	17	631.53	629.00	-4	9,746	-0.04%
2021/04/07	9.1	602.45	16.9	605.24	619.00	-7.8	9,591	-0.08%
2021/04/06	9	595.33	13.6	598.04	602.00	-4.6	9,500	-0.05%
2021/04/01	6.2	574.51	1	587.00	570.00	5.2	9,393	0.06%
2021/03/31	13.2	585.42	14.1	586.11	575.00	-1	9,445	-0.01%
2021/03/30	5.1	570.78	5	570.20	572.00	0.1	9,340	0.00%
2021/03/29	9.1	569.85	51.1	562.59	560.00	-42	9,294	-0.45%
2021/03/26	1	554.00	14.1	561.00	569.00	-13.1	9,184	-0.14%
2021/03/25	3.1	531.06	7	533.00	536.00	-3.9	9,009	-0.04%
2021/03/24	5.2	527.91	3	529.67	528.00	2.2	8,985	0.02%
2021/03/23	11.1	535.66	10	533.81	533.00	1.1	9,016	0.01%
2021/03/22	36.2	534.34	8	535.25	527.00	28.2	8,942	0.32%
2021/03/19	30.1	536.93	16.1	536.45	542.00	14	8,794	0.16%
2021/03/18	66.1	534.52	19.4	529.82	539.00	46.7	8,560	0.55%
2021/03/17	19	506.58	11	508.46	508.00	8	8,305	0.10%
2021/03/16	20.1	506.95	11.4	513.49	497.50	8.7	8,198	0.11%
2021/03/15	6	497.32	11	499.82	496.50	-5	7,919	-0.06%
2021/03/12	32	494.88	3	498.00	487.00	29	7,827	0.37%
2021/03/11	111.1	497.48	14	491.44	499.00	97.1	7,796	1.25%	大買/
2021/03/10	5	480.19	3	478.17	477.00	2	7,695	0.03%
2021/03/09	7.2	478.33	7	477.64	473.50	0.2	7,684	0.00%
2021/03/08	26	483.83	7	485.71	481.00	19	7,593	0.25%
2021/03/05	6	465.00	3.1	465.85	469.50	3	7,471	0.04%
2021/03/04	2.1	474.44	51	472.13	477.00	-49	7,434	-0.66%
2021/03/03	9.1	489.41	7.1	491.01	494.00	2.1	7,315	0.03%
2021/03/02	3.1	501.78	3.1	500.32	493.50	0	7,250	0.00%
2021/02/26	9.3	476.22	5	477.50	474.00	4.3	7,151	0.06%
2021/02/25	6.1	505.10	5	508.38	499.00	1.1	6,994	0.02%
2021/02/24	6.3	514.90	3	522.67	506.00	3.3	6,873	0.05%
2021/02/23	13.1	511.08	6	512.17	513.00	7.1	6,809	0.10%
2021/02/22	9.1	528.23	3	527.33	531.00	6.1	6,735	0.09%
2021/02/19	4.1	542.11	14	542.71	528.00	-9.9	6,759	-0.15%
2021/02/18	10.2	533.67	15.1	534.29	544.00	-5	6,624	-0.07%
2021/02/17	9.1	521.49	3	521.35	526.00	6.1	6,448	0.09%
2021/02/05	3	476.33	7.4	477.03	479.00	-4.4	6,252	-0.07%
2021/02/04	54.1	436.58	7	434.87	435.50	47	6,222	0.76%
2021/02/03	5	431.50	8.1	430.42	430.50	-3.1	6,237	-0.05%
2021/02/02	14	421.50	7.1	422.28	423.50	6.9	6,274	0.11%
2021/02/01	1	396.36	6	395.71	408.50	-5	6,444	-0.08%
2021/01/29	4.1	398.34	2	396.25	394.00	2.1	6,419	0.03%
2021/01/28	7.2	404.17	3.3	403.53	401.00	3.9	6,396	0.06%
2021/01/27	5.1	410.69	2	416.00	414.00	3.1	6,374	0.05%
2021/01/26	6	417.42	8	417.75	408.00	-2	6,333	-0.03%
2021/01/25	7.1	416.84	0	0.00	417.50	7.1	6,241	0.11%
2021/01/22	3.1	426.81	7.4	423.98	423.00	-4.3	6,201	-0.07%
2021/01/21	6	410.92	10	411.00	408.50	-4	6,126	-0.06%
2021/01/20	10.2	401.26	9.1	401.50	401.00	1.2	6,108	0.02%
2021/01/19	6	404.51	10.1	406.71	410.00	-4.1	6,003	-0.07%
2021/01/18	5.3	393.48	1	394.50	395.00	4.3	5,933	0.07%
2021/01/15	20.1	403.77	12.1	404.14	400.00	7.9	5,892	0.13%
2021/01/14	11	394.91	0.1	395.90	393.00	11	5,791	0.19%
2021/01/13	5	397.70	9.4	393.85	403.00	-4.4	5,771	-0.08%
2021/01/12	12.2	388.23	4.2	387.70	383.00	8	5,744	0.14%
2021/01/11	2	382.00	1	385.01	387.50	1	5,682	0.02%
2021/01/08	4.1	383.50	1	383.50	384.00	3.1	5,679	0.05%
2021/01/07	5.3	375.24	1.1	382.05	378.00	4.2	5,712	0.07%
2021/01/06	9	382.78	9.1	382.01	384.00	-0.1	5,650	0.00%
2021/01/05	1.1	357.00	3	356.67	359.50	-1.9	5,487	-0.03%
2021/01/04	5.1	362.82	0	0.00	363.50	5.1	5,522	0.09%
2020/12/31	4	369.36	7	369.93	369.00	-3	5,616	-0.05%
2020/12/30	0	0.00	1	353.00	357.00	-1	5,643	-0.02%
2020/12/29	1	355.00	0	0.00	352.50	1	5,701	0.02%
2020/12/28	2	346.75	1	348.50	348.50	1	5,737	0.02%
2020/12/25	29.2	354.06	12	350.63	351.50	17.1	5,721	0.30%
2020/12/24	1.1	334.14	5	335.50	333.00	-4	5,648	-0.07%
2020/12/23	0	0.00	1	327.00	325.00	-1	5,613	-0.02%
2020/12/22	1	329.50	1	328.97	318.00	0	5,606	0.00%
2020/12/21	1	329.00	0	0.00	324.50	1	5,571	0.02%
2020/12/18	0.1	323.50	0.1	326.00	323.00	0	5,536	0.00%
2020/12/17	2	325.75	11	320.55	323.00	-9	5,556	-0.16%
2020/12/16	1	315.00	12	315.71	314.00	-11	5,490	-0.20%
2020/12/15	13	317.44	3	310.83	312.50	10	5,469	0.18%
2020/12/14	0	0.00	3	318.67	318.00	-3	5,488	-0.05%
2020/12/11	1	313.00	0	0.00	315.50	1	5,518	0.02%
2020/12/10	1.2	317.04	2	321.00	317.50	-0.9	5,480	-0.02%
2020/12/09	3	323.50	2.2	325.65	321.50	0.8	5,498	0.01%
2020/12/08	3	314.17	6.2	314.94	316.50	-3.2	5,448	-0.06%
2020/12/07	4	306.88	0	309.00	306.00	4	5,425	0.07%
2020/12/04	0.1	312.50	1.1	314.09	315.00	-1	5,385	-0.02%
2020/12/03	0	0.00	5.3	311.61	312.50	-5.3	5,377	-0.10%
2020/12/02	1	311.00	4.1	309.27	308.00	-3.1	5,332	-0.06%
2020/12/01	2	303.50	0.1	305.00	303.00	1.9	5,326	0.04%
2020/11/30	2.1	302.52	4.2	307.31	299.00	-2.1	5,376	-0.04%
2020/11/27	1	298.50	3.1	302.71	304.00	-2.1	5,370	-0.04%
2020/11/26	1	295.00	1	296.50	297.00	0	5,403	0.00%
2020/11/25	5	293.90	0	0.00	293.00	5	5,505	0.09%
2020/11/24	4	301.25	25	298.30	298.50	-21	5,514	-0.38%
2020/11/23	1	306.00	6	304.50	304.00	-5	5,615	-0.09%
2020/11/20	1	301.50	2	303.25	301.50	-1	5,730	-0.02%
2020/11/19	4	297.00	16.6	300.10	297.50	-12.6	5,720	-0.22%
2020/11/18	19	298.74	8	299.13	300.00	11	5,669	0.19%
2020/11/17	0	0.00	2	294.50	291.00	-2	5,597	-0.04%
2020/11/16	1	292.50	1	290.00	291.00	0	5,652	0.00%
2020/11/13	2.1	288.45	1	287.50	291.50	1.1	5,713	0.02%
2020/11/12	0	0.00	2	286.25	286.00	-2	5,918	-0.03%
2020/11/11	10	287.05	2	284.50	286.00	8	5,897	0.14%
2020/11/10	5	292.10	7	293.64	291.50	-2	5,843	-0.03%
2020/11/09	2	291.50	23	295.33	293.00	-21	5,739	-0.37%
2020/11/06	1	273.00	11	276.45	273.00	-10	5,573	-0.18%
2020/11/05	34.1	270.06	2	270.75	270.00	32.1	5,595	0.57%
2020/11/04	2	268.00	4	272.13	273.00	-2	5,648	-0.04%
2020/11/03	5	263.00	5	265.50	263.50	0	5,867	0.00%
2020/11/02	1	260.00	0	0.00	264.00	1	6,006	0.02%
2020/10/30	6	270.92	0.1	269.00	267.00	6	6,026	0.10%
2020/10/29	2	274.00	0	0.00	274.50	2	6,071	0.03%
2020/10/28	3.1	276.17	2	281.00	278.50	1.1	6,153	0.02%
2020/10/26	0	278.50	1	280.50	278.50	-1	6,435	-0.01%
2020/10/23	3	279.33	4	279.13	279.00	-1	6,498	-0.02%
2020/10/22	6	278.17	0	0.00	277.00	6	6,621	0.09%
2020/10/21	2	281.75	3	284.17	281.50	-1	6,635	-0.02%
2020/10/20	1	282.00	3	283.17	282.00	-2	6,671	-0.03%
2020/10/16	2	276.75	11	278.05	278.50	-9	6,855	-0.13%
2020/10/15	4	281.63	2	286.50	279.50	2	6,884	0.03%
2020/10/14	2	280.50	0	0.00	280.50	2	6,814	0.03%
2020/10/13	1	281.00	3	282.50	281.50	-2	6,789	-0.03%
2020/10/12	1.1	285.05	9	287.56	285.00	-8	6,811	-0.12%
2020/10/08	20	283.88	20	283.80	282.00	0	6,819	0.00%
2020/10/07	1	269.00	10	275.56	277.00	-9	6,737	-0.13%
2020/10/06	13	267.35	9	268.50	269.50	4	6,754	0.06%
2020/10/05	6	260.83	5	260.30	260.00	1	6,794	0.01%
2020/09/30	1	263.50	2	265.75	265.50	-1	6,932	-0.01%
2020/09/29	2	263.50	7	263.14	264.00	-5	6,999	-0.07%
2020/09/28	0	0.00	5	254.90	258.50	-5	7,140	-0.07%
2020/09/25	6	247.83	2	248.25	243.50	4	7,269	0.06%
2020/09/24	2	256.50	1	258.00	258.00	1	7,388	0.01%
2020/09/23	2	256.00	1	256.00	259.50	1	7,392	0.01%
2020/09/22	2	258.50	8	257.00	259.00	-6	7,408	-0.08%
2020/09/21	1	254.00	0	0.00	253.00	1	7,339	0.01%
2020/09/18	0	0.00	4	256.38	257.00	-4	7,343	-0.05%
2020/09/17	2	256.50	2	256.50	253.00	0	7,362	0.00%
2020/09/16	1	254.50	10	255.60	255.50	-9	7,362	-0.12%
2020/09/15	1	250.50	4	250.00	252.00	-3	7,385	-0.04%
2020/09/14	0	0.00	4	247.28	250.50	-4	7,508	-0.05%
2020/09/11	4	242.25	0	0.00	243.50	4	7,481	0.05%
2020/09/10	2	244.25	4	244.88	243.50	-2	7,489	-0.03%
2020/09/09	8	234.56	4	235.25	237.50	4	7,410	0.05%
2020/09/08	2	241.00	1	246.00	242.00	1	7,354	0.01%
2020/09/07	5	243.50	1	241.50	241.00	4	7,331	0.05%
2020/09/04	2	243.25	0	0.00	243.00	2	7,321	0.03%
2020/09/03	3	251.17	1	251.00	251.00	2	7,287	0.03%
2020/09/02	4	250.00	4	252.61	249.50	0	7,209	0.00%
2020/09/01	2	243.25	13	241.81	246.50	-11	7,144	-0.15%
2020/08/31	6	244.07	24	244.98	240.00	-18	7,081	-0.25%
2020/08/28	2	246.00	18	247.42	248.00	-16	6,985	-0.23%
2020/08/27	5	249.00	9.3	248.37	248.00	-4.3	6,947	-0.06%
2020/08/26	12	254.38	18	252.78	254.00	-6	6,825	-0.09%
2020/08/24	2	262.00	0	0.00	264.00	2	6,725	0.03%
2020/08/21	5	261.90	9	265.94	263.00	-4	6,726	-0.06%
2020/08/20	4	257.63	3	255.17	256.00	1	6,685	0.01%
2020/08/19	6	266.25	3	263.67	268.50	3	6,647	0.05%
2020/08/18	41	267.68	82	270.96	265.50	-41	6,544	-0.63%
2020/08/17	1	287.00	1	287.50	289.00	0	6,336	0.00%
2020/08/14	3	278.17	6	283.17	285.00	-3	6,374	-0.05%
2020/08/13	3	283.50	2	285.75	284.50	1	6,352	0.02%
2020/08/12	14	281.11	2	280.50	282.00	12	6,396	0.19%
2020/08/11	8	288.38	3	288.67	289.50	5	6,451	0.08%
2020/08/10	13	289.50	6	287.00	287.00	7	6,384	0.11%
2020/08/07	32	303.13	7	296.64	294.00	25	6,362	0.39%
2020/08/06	32	315.14	6	311.00	316.00	26	6,177	0.42%
2020/08/05	6	302.33	4	302.38	303.50	2	6,036	0.03%
2020/08/04	4	296.38	5	298.50	297.50	-1	5,963	-0.02%
2020/08/03	47	293.36	5	294.90	296.00	42	5,954	0.71%
2020/07/31	6	293.50	23	293.13	290.00	-17	6,052	-0.28%
2020/07/30	1	278.00	2	277.75	279.50	-1	5,896	-0.02%
2020/07/29	26	278.69	3	275.83	277.50	23	5,945	0.39%
2020/07/28	6	277.83	6	279.25	269.50	0	5,960	0.00%
2020/07/27	1	277.00	2	274.25	277.00	-1	5,905	-0.02%
2020/07/24	9	278.33	6	278.00	271.50	3	5,975	0.05%
2020/07/23	17	278.50	7	280.64	281.50	10	5,979	0.17%
2020/07/22	8	276.13	9	276.83	279.50	-1	5,973	-0.02%
2020/07/21	0	0.00	1	265.50	265.50	-1	5,848	-0.02%
2020/07/20	3	260.33	5.3	261.52	260.00	-2.3	5,827	-0.04%
2020/07/17	6	263.08	2	261.00	262.00	4	5,858	0.07%
2020/07/16	4	266.24	3	265.67	263.50	1	5,883	0.02%
2020/07/15	2	261.75	1	262.50	262.50	1	5,846	0.02%
2020/07/14	15	272.30	36	269.50	267.00	-21	5,852	-0.36%
2020/07/13	32	273.97	3	274.33	271.50	29	5,832	0.50%
2020/07/10	13	287.23	2	289.25	285.50	11	5,772	0.19%
2020/07/09	11	285.64	19.9	287.74	284.50	-8.9	5,709	-0.16%
2020/07/08	3	269.83	2	267.75	268.00	1	5,546	0.02%
2020/07/07	14	265.57	4	267.13	265.00	10	5,458	0.18%
2020/07/06	9	276.28	8	277.06	281.50	1	5,300	0.02%
2020/07/03	10	252.35	21	249.45	260.50	-11	5,177	-0.21%
2020/07/02	2	235.75	1.1	237.00	237.00	0.9	5,054	0.02%
2020/07/01	2	235.25	7	233.14	234.50	-5	5,085	-0.10%
2020/06/30	3	230.00	2	230.25	228.00	1	5,055	0.02%
2020/06/29	3	226.83	0	0.00	227.50	3	5,065	0.06%
2020/06/24	1	228.50	6	229.17	228.00	-5	5,051	-0.10%
2020/06/23	22	225.39	18	227.64	228.00	4	5,081	0.08%
2020/06/22	8	225.13	1	228.50	224.00	7	5,082	0.14%
2020/06/19	3	223.00	8	223.38	222.00	-5	5,083	-0.10%
2020/06/17	2	213.75	2	214.25	214.00	0	5,120	0.00%
2020/06/16	1	214.50	1	215.50	215.00	0	5,293	0.00%
2020/06/15	1	214.00	6	213.75	211.00	-5	5,451	-0.09%
2020/06/12	1	213.50	1	211.00	213.50	0	5,499	0.00%
2020/06/11	1	217.00	2	213.00	213.50	-1	5,568	-0.02%
2020/06/10	3	214.50	0	0.00	214.00	3	5,609	0.05%
2020/06/09	0	0.00	2	215.75	217.00	-2	5,690	-0.04%
2020/06/08	1	217.00	1	216.00	217.50	0	5,802	0.00%
2020/06/05	1	215.00	0	0.00	215.00	1	5,800	0.02%
2020/06/04	0	0.00	1	215.50	216.00	-1	5,849	-0.02%
2020/06/03	1	214.00	4	213.63	213.00	-3	5,868	-0.05%
2020/06/02	1	210.50	0	0.00	210.50	1	5,861	0.02%
2020/06/01	2	210.50	2	210.25	208.50	0	5,875	0.00%
2020/05/29	0	0.00	5	208.50	205.00	-5	5,871	-0.09%
2020/05/28	5	208.00	40	207.50	208.00	-35	5,868	-0.60%
2020/05/27	0	0.00	3	208.00	207.00	-3	5,929	-0.05%
2020/05/26	5	208.60	6	208.08	208.00	-1	6,004	-0.02%
2020/05/25	36	199.89	0	0.00	202.50	36	5,987	0.60%
2020/05/22	0	0.00	3	198.67	198.50	-3	5,999	-0.05%
2020/05/21	1	203.50	0	0.00	203.50	1	6,010	0.02%
2020/05/20	1	200.00	0	0.00	198.00	1	6,092	0.02%
2020/05/19	2	197.25	2	198.75	197.00	0	6,166	0.00%
2020/05/18	6	198.33	2	197.00	195.00	4	6,124	0.07%
2020/05/15	5	203.70	0	0.00	204.00	5	6,014	0.08%
2020/05/14	1	204.00	2	204.50	203.50	-1	6,020	-0.02%
2020/05/13	3	208.50	3	208.67	210.00	0	5,997	0.00%
2020/05/12	9	205.28	2	205.00	204.00	7	5,938	0.12%
2020/05/11	2	204.50	0	0.00	204.00	2	6,018	0.03%
2020/05/08	0	0.00	5	203.50	203.50	-5	6,061	-0.08%
2020/05/07	4	203.38	5	205.60	200.00	-1	6,066	-0.02%
2020/05/06	2	196.00	7	194.15	195.50	-5	5,926	-0.08%
2020/05/05	5	189.20	11	188.19	189.00	-6	5,838	-0.10%
2020/05/04	1	182.00	2	187.00	187.00	-1	5,822	-0.02%
2020/04/30	4	185.13	5	185.10	186.50	-1	5,781	-0.02%
2020/04/28	1	175.00	2	177.75	179.50	-1	5,749	-0.02%
2020/04/27	4	177.75	0	0.00	178.00	4	5,808	0.07%
2020/04/23	2	181.25	10	177.00	178.50	-8	5,733	-0.14%
2020/04/22	2	175.75	0	0.00	177.00	2	5,784	0.03%
2020/04/21	1	179.00	1	181.50	179.00	0	5,812	0.00%
2020/04/20	1	183.02	0	0.00	183.00	1	5,867	0.02%
2020/04/17	0	0.00	1	185.50	185.00	-1	5,968	-0.02%
2020/04/16	0	0.00	1	184.00	183.00	-1	5,929	-0.02%
2020/04/15	11	186.91	3	185.19	186.00	8	6,016	0.13%
2020/04/14	2	186.00	4	185.25	185.50	-2	6,067	-0.03%
2020/04/13	1	181.03	1	182.00	181.00	0	6,147	0.00%
2020/04/10	4	185.13	1	186.00	185.00	3	6,216	0.05%
2020/04/09	1	187.00	1	188.00	187.00	0	6,343	0.00%
2020/04/08	3	186.17	0	0.00	184.50	3	6,328	0.05%
2020/04/07	7	188.36	6	184.33	184.00	1	6,281	0.02%
2020/04/06	4	180.00	9	180.94	185.00	-5	6,250	-0.08%
2020/03/31	6	175.67	5	175.20	172.00	1	6,274	0.02%
2020/03/30	1	171.50	4	171.88	173.50	-3	6,254	-0.05%
2020/03/27	2	171.75	1	172.50	172.00	1	6,290	0.02%
2020/03/26	0	0.00	1	168.50	171.00	-1	6,346	-0.02%
2020/03/25	4	166.25	5	170.20	169.00	-1	6,703	-0.01%
2020/03/24	4	159.75	4	161.13	161.50	0	6,753	0.00%
2020/03/23	2	155.00	5	153.50	153.50	-3	6,743	-0.04%
2020/03/20	16	154.50	2	157.00	152.00	14	6,702	0.21%
2020/03/19	6	152.67	1	155.00	152.00	5	6,562	0.08%
2020/03/18	1	171.50	0	0.00	168.50	1	6,536	0.02%
2020/03/17	0	0.00	6	171.33	170.00	-6	6,604	-0.09%
2020/03/16	2	173.25	0	0.00	171.50	2	6,603	0.03%
2020/03/13	1	183.50	26	170.33	178.50	-25	6,591	-0.38%
2020/03/12	0	0.00	3	185.00	185.50	-3	6,549	-0.05%
2020/03/11	4	193.63	2	196.25	193.00	2	6,481	0.03%
2020/03/10	3	193.17	14	193.96	194.00	-11	6,516	-0.17%
2020/03/09	8	196.31	23	196.22	195.00	-15	6,498	-0.23%
2020/03/05	5	204.50	1	205.00	204.50	4	6,532	0.06%
2020/03/03	0	0.00	1	202.00	201.50	-1	6,594	-0.02%
2020/03/02	0	0.00	3	197.50	197.50	-3	6,653	-0.05%
2020/02/27	10	198.00	2	196.00	195.50	8	6,706	0.12%
2020/02/26	1	204.00	1	202.00	203.50	0	6,836	0.00%
2020/02/25	0	0.00	1	205.00	203.50	-1	7,280	-0.01%
2020/02/24	1	202.00	0	0.00	203.50	1	7,318	0.01%
2020/02/21	3	203.50	0	0.00	205.00	3	7,373	0.04%
2020/02/20	3	208.83	20	208.50	208.50	-17	7,271	-0.23%
2020/02/19	5	212.00	0	0.00	213.00	5	7,189	0.07%
2020/02/18	6	213.42	6	213.67	212.00	0	7,246	0.00%
2020/02/14	1	218.50	0	0.00	219.50	1	7,331	0.01%
2020/02/13	1	220.00	0	0.00	220.50	1	7,327	0.01%
2020/02/12	23	220.04	3	221.67	220.50	20	7,329	0.27%
2020/02/10	1	212.00	0	0.00	208.50	1	7,482	0.01%
2020/02/05	1	216.00	0	0.00	212.00	1	7,839	0.01%
2020/02/04	1	215.50	0	0.00	218.00	1	7,924	0.01%
2020/02/03	3	211.67	4	211.75	213.00	-1	7,968	-0.01%
2020/01/31	3	219.00	3	217.00	218.00	0	7,991	0.00%
2020/01/30	1	215.00	4	218.00	214.50	-3	8,059	-0.04%
2020/01/20	7	228.79	17	229.50	230.50	-10	8,056	-0.12%
2020/01/17	0	0.00	1	229.00	228.50	-1	8,283	-0.01%
2020/01/16	6	225.25	0.1	231.00	230.00	5.9	8,525	0.07%
2020/01/15	1	228.50	10	228.50	227.50	-9	8,850	-0.10%
2020/01/14	2	232.50	8	231.00	232.00	-6	8,760	-0.07%
2020/01/13	15	230.67	3	230.00	232.50	12	8,660	0.14%
2020/01/10	2	226.50	1	226.52	227.50	1	8,590	0.01%
2020/01/09	1	225.50	12	227.58	227.50	-11	8,592	-0.13%
2020/01/08	2	222.00	7	221.64	220.50	-5	8,506	-0.06%
2020/01/07	5	218.50	4	216.50	218.00	1	8,421	0.01%
2020/01/03	17	216.12	8	216.06	215.50	9	8,285	0.11%
2020/01/02	5	221.50	0	0.00	222.50	5	8,241	0.06%
2019/12/31	7	220.43	5	221.40	219.00	2	8,229	0.02%
2019/12/30	1	227.00	4	224.00	222.00	-3	8,345	-0.04%
2019/12/27	1	227.00	3	226.33	227.00	-2	8,418	-0.02%
2019/12/26	1	220.50	3	220.67	221.00	-2	8,396	-0.02%
2019/12/25	5	219.50	3	218.33	219.00	2	8,478	0.02%
2019/12/24	7	216.57	1	216.00	216.00	6	8,542	0.07%
2019/12/23	16	215.41	5	212.50	216.00	11	8,613	0.13%
2019/12/20	18	213.17	9	210.00	212.50	9	8,530	0.11%
2019/12/19	2	224.00	20	224.00	225.50	-18	8,167	-0.22%
2019/12/18	2	231.25	2	233.50	229.00	0	8,064	0.00%
2019/12/17	1	236.00	4	237.00	238.00	-3	8,016	-0.04%
2019/12/16	2	232.50	0	0.00	235.00	2	8,094	0.02%
2019/12/13	2	235.75	4	236.25	229.00	-2	8,081	-0.02%
2019/12/11	0	0.00	2	229.50	230.00	-2	7,925	-0.03%
2019/12/10	1	228.00	9	227.94	227.50	-8	7,895	-0.10%
2019/12/09	8	225.25	2	227.25	225.50	6	7,918	0.08%
2019/12/06	2	221.25	1	219.50	220.00	1	7,926	0.01%
2019/12/05	1	220.00	0	0.00	221.50	1	7,959	0.01%
2019/12/04	3	216.33	0	0.00	216.00	3	8,053	0.04%
2019/12/03	5	218.90	1	219.00	219.50	4	8,081	0.05%
2019/12/02	1	219.03	11	222.82	220.50	-10	8,211	-0.12%
2019/11/29	0	0.00	1	223.50	223.50	-1	8,238	-0.01%
2019/11/28	4	225.38	0.1	224.00	223.50	3.9	8,490	0.05%
2019/11/27	4	226.00	13	228.00	227.00	-9	8,658	-0.10%
2019/11/26	13	230.23	4	226.50	225.50	9	8,872	0.10%
2019/11/25	5	229.60	9	232.33	227.00	-4	8,839	-0.05%
2019/11/22	23	228.54	39	230.67	237.50	-16	8,732	-0.18%
2019/11/21	1	214.00	0	0.00	216.00	1	8,336	0.01%
2019/11/20	6	217.58	5	217.40	218.00	1	8,395	0.01%
2019/11/19	0	0.00	2	217.50	219.00	-2	8,436	-0.02%
2019/11/18	2	212.50	1	213.00	214.50	1	8,469	0.01%
2019/11/15	6	211.17	0	0.00	212.50	6	8,602	0.07%
2019/11/14	2	217.00	2	218.00	216.50	0	8,682	0.00%
2019/11/13	2	214.50	4	216.50	216.00	-2	8,689	-0.02%
2019/11/12	1.1	215.05	4	213.63	216.00	-3	8,610	-0.03%
2019/11/08	2	213.50	4	216.38	212.00	-2	8,645	-0.02%
2019/11/07	9	216.78	13	219.88	215.00	-4	8,609	-0.05%
2019/11/06	10	213.30	21	214.33	214.50	-11	8,457	-0.13%
2019/11/05	5	214.40	11	216.45	219.00	-6	8,509	-0.07%
2019/11/04	31.1	206.91	13	209.15	209.00	18.1	8,435	0.21%
2019/11/01	5	200.10	3	200.83	202.00	2	8,321	0.02%
2019/10/31	1	197.00	3	197.00	196.00	-2	8,247	-0.02%
2019/10/30	1	195.00	0	0.00	196.50	1	8,202	0.01%
2019/10/29	1	194.50	0	0.00	192.50	1	8,153	0.01%
2019/10/28	6	197.33	4	198.84	195.50	2	8,093	0.02%
2019/10/25	12	198.71	3	197.67	196.00	9	7,976	0.11%
2019/10/24	5	203.70	11	207.59	208.00	-6	7,783	-0.08%
2019/10/23	6	197.83	16	198.81	204.50	-10	7,616	-0.13%
2019/10/18	0	0.00	1	187.50	187.50	-1	7,610	-0.01%
2019/10/17	5	186.20	6	187.50	188.00	-1	7,773	-0.01%
2019/10/16	0	0.00	1	185.50	183.50	-1	7,984	-0.01%
2019/10/15	3	182.67	0	0.00	183.00	3	8,179	0.04%
2019/10/14	0	0.00	4	185.50	185.50	-4	8,392	-0.05%
2019/10/09	6	181.58	0	0.00	181.00	6	8,577	0.07%
2019/10/08	1	184.50	1	186.50	187.00	0	8,728	0.00%
2019/10/07	4	189.25	1	188.50	188.50	3	8,873	0.03%
2019/10/04	3	190.00	4	190.63	191.00	-1	8,924	-0.01%
2019/10/03	1	184.50	2	186.50	190.00	-1	8,853	-0.01%
2019/10/02	0	0.00	4	183.50	187.00	-4	8,806	-0.05%
2019/10/01	2	184.25	2	181.00	184.50	0	8,797	0.00%
2019/09/27	3	177.50	3	178.50	178.00	0	8,791	0.00%
2019/09/26	5	183.50	3	184.00	182.00	2	8,861	0.02%
2019/09/25	1	184.50	3	185.83	186.00	-2	8,969	-0.02%
2019/09/24	2	184.25	2	185.25	184.50	0	9,037	0.00%
2019/09/23	3	184.50	4	185.25	184.00	-1	9,050	-0.01%
2019/09/20	3	185.83	0	0.00	185.00	3	9,078	0.03%
2019/09/19	0	0.00	5	189.90	189.00	-5	9,051	-0.06%
2019/09/18	1	186.50	1	189.50	186.50	0	8,947	0.00%
2019/09/17	4	185.88	2	185.75	186.50	2	8,943	0.02%
2019/09/16	1	182.50	1	184.50	185.50	0	8,984	0.00%
2019/09/12	1	188.00	0	0.00	187.50	1	9,027	0.01%
2019/09/11	1	187.50	7	187.36	188.00	-6	9,165	-0.07%
2019/09/10	4	184.00	1	184.50	184.00	3	9,149	0.03%
2019/09/09	3	186.33	0	0.00	187.00	3	9,104	0.03%
2019/09/06	6	191.58	13	191.00	189.50	-7	9,071	-0.08%
2019/09/05	4	187.25	18	186.50	188.50	-14	9,019	-0.16%
2019/09/04	7	185.57	2	186.50	186.00	5	9,087	0.06%
2019/09/03	3	190.00	107	189.05	188.50	-104	9,090	-1.14%	大賣/鉅額交易
2019/09/02	23	190.07	9	191.22	193.00	14	9,158	0.15%
2019/08/30	23	187.65	23	188.59	186.00	0	9,151	0.00%
2019/08/29	23	179.65	24	180.08	181.00	-1	8,927	-0.01%
2019/08/28	6	172.75	0	0.00	174.50	6	8,746	0.07%
2019/08/27	2	171.50	0	0.00	170.50	2	8,712	0.02%
2019/08/23	0	0.00	34	173.29	174.00	-34	8,719	-0.39%
2019/08/22	1	172.50	18	173.56	172.50	-17	8,672	-0.20%
2019/08/21	8	171.94	3	172.00	171.50	5	8,625	0.06%
2019/08/20	12	174.29	2	174.75	174.50	10	8,606	0.12%
2019/08/19	11	168.68	9	171.50	173.00	2	8,560	0.02%
2019/08/16	4	165.38	1	165.00	165.00	3	8,546	0.04%
2019/08/15	0	0.00	22	162.98	162.50	-22	8,671	-0.25%
2019/08/14	0	0.00	2	165.00	163.50	-2	8,845	-0.02%
2019/08/13	8	161.50	1	161.50	161.00	7	8,901	0.08%
2019/08/12	0	0.00	1	167.00	166.00	-1	8,947	-0.01%
2019/08/08	8	164.81	9	165.56	165.00	-1	8,953	-0.01%
2019/08/07	24	162.65	9	164.94	163.50	15	8,903	0.17%
2019/08/06	3	158.00	1	150.50	157.00	2	8,777	0.02%
2019/08/05	15	158.13	9	158.61	157.00	6	8,765	0.07%
2019/08/02	1	164.00	1	165.00	164.50	0	8,734	0.00%
2019/08/01	2	167.50	6	165.50	168.00	-4	8,738	-0.05%
2019/07/31	3	166.00	6	165.92	166.00	-3	8,810	-0.03%
2019/07/30	4	169.13	4	167.00	167.00	0	8,860	0.00%
2019/07/29	8	171.69	1	171.00	171.00	7	8,840	0.08%
2019/07/26	1	170.00	0	0.00	171.00	1	8,882	0.01%
2019/07/25	12	171.00	3	173.00	172.50	9	8,846	0.10%
2019/07/24	2	171.25	3	172.00	171.50	-1	8,753	-0.01%
2019/07/23	1	174.00	0	0.00	174.00	1	8,664	0.01%
2019/07/22	72	172.91	2	173.50	174.50	70	8,548	0.82%
2019/07/19	16	166.84	24	170.79	172.00	-8	8,467	-0.09%
2019/07/18	16	164.94	9	165.33	163.00	7	8,291	0.08%
2019/07/17	77	172.18	2	170.75	171.00	75	8,060	0.93%
2019/07/16	11	181.32	4	180.25	178.00	7	7,826	0.09%
2019/07/15	6	179.50	4	179.50	180.00	2	7,624	0.03%
2019/07/12	9	174.56	1	174.50	173.50	8	7,482	0.11%
2019/07/11	10	179.70	18	183.11	183.00	-8	7,361	-0.11%
2019/07/10	0	0.00	1	174.00	175.00	-1	7,157	-0.01%
2019/07/09	1	172.50	0	0.00	172.00	1	7,129	0.01%
2019/07/05	4	174.63	0	0.00	176.00	4	7,098	0.06%
2019/07/04	12	175.04	0	0.00	175.50	12	7,094	0.17%
2019/07/03	8	178.56	2	176.50	175.50	6	7,060	0.08%
2019/07/02	14	185.82	10	185.90	185.00	4	6,959	0.06%
2019/07/01	11	190.00	5	190.00	190.00	6	6,733	0.09%
2019/06/28	11	173.09	22	173.09	173.00	-11	6,638	-0.17%
2019/06/27	2	170.00	24	170.44	169.50	-22	6,595	-0.33%
2019/06/26	3	166.50	5	167.70	167.00	-2	6,590	-0.03%
2019/06/25	0	0.00	6	169.33	168.00	-6	6,567	-0.09%
2019/06/24	4	169.75	6	170.00	171.00	-2	6,532	-0.03%
2019/06/21	2	170.50	6	170.42	170.50	-4	6,497	-0.06%
2019/06/20	1	170.00	5	169.30	170.00	-4	6,423	-0.06%
2019/06/19	5	168.80	18	169.89	171.00	-13	6,341	-0.21%
2019/06/18	13	160.50	0	0.00	161.00	13	6,157	0.21%
2019/06/17	1	162.50	1	162.50	162.50	0	6,143	0.00%
2019/06/14	0	0.00	9	163.61	164.00	-9	6,163	-0.15%
2019/06/13	2	163.75	1	163.00	163.00	1	6,187	0.02%
2019/06/12	2	164.50	19	164.95	165.50	-17	6,208	-0.27%
2019/06/11	14	159.64	1	162.50	160.50	13	6,097	0.21%
2019/06/10	3	158.67	26	157.33	159.50	-23	5,964	-0.39%
2019/06/06	25	151.78	8	150.38	149.50	17	5,840	0.29%
2019/06/05	2	164.50	1	165.00	166.00	1	5,626	0.02%
2019/06/04	3	165.83	1	168.50	162.00	2	5,611	0.04%
2019/06/03	10	163.50	1	163.00	164.00	9	5,555	0.16%
2019/05/31	11	166.68	11	166.05	167.50	0	5,547	0.00%
2019/05/30	0	0.00	12	162.67	163.00	-12	5,429	-0.22%
2019/05/29	6	162.17	74	159.81	164.00	-68	5,374	-1.27%
2019/05/28	3	162.00	2	164.00	162.00	1	5,328	0.02%
2019/05/27	3	163.00	0	0.00	163.50	3	5,268	0.06%
2019/05/24	2	167.75	2	165.00	165.00	0	5,269	0.00%
2019/05/22	28	179.46	6	179.75	178.00	22	5,078	0.43%
2019/05/21	8	171.25	4	171.50	173.50	4	4,960	0.08%
2019/05/17	4	188.49	5	187.90	187.50	-1	4,750	-0.02%
2019/05/16	1	197.50	0	0.00	195.00	1	4,829	0.02%
2019/05/15	13	199.96	1	199.00	200.50	12	4,841	0.25%
2019/05/14	6	199.83	3	201.17	202.50	3	4,814	0.06%
2019/05/13	7	202.50	9	203.61	200.00	-2	4,775	-0.04%
2019/05/10	11	213.73	2	215.75	211.00	9	4,720	0.19%
2019/05/09	1	218.50	6	220.50	217.50	-5	4,664	-0.11%
2019/05/08	7	216.71	3	219.00	217.00	4	4,657	0.09%
2019/05/07	6	214.75	10	216.05	221.50	-4	4,571	-0.09%
2019/05/06	0	0.00	1	206.00	203.50	-1	4,498	-0.02%
2019/05/03	1	199.50	2	204.00	207.00	-1	4,588	-0.02%
2019/05/02	1	200.50	0	0.00	200.00	1	4,544	0.02%
2019/04/30	1	199.50	0	0.00	201.50	1	4,561	0.02%
2019/04/26	3	200.00	0	0.00	199.00	3	4,671	0.06%
2019/04/25	16	203.06	5	204.90	204.50	11	4,648	0.24%
2019/04/24	52	198.13	3	199.33	198.00	49	4,608	1.06%
2019/04/23	0	0.00	21.1	194.55	195.50	-21.1	4,598	-0.46%
2019/04/22	11	199.00	0	0.00	198.00	11	4,558	0.24%
2019/04/19	0	0.00	1	201.00	199.50	-1	4,556	-0.02%
2019/04/18	10	199.00	5	199.60	198.50	5	4,523	0.11%
2019/04/17	11	195.73	3	198.83	195.50	8	4,502	0.18%
2019/04/16	12	194.50	0	0.00	195.00	12	4,458	0.27%
2019/04/15	61	197.27	3	196.00	196.00	58	4,456	1.30%
2019/04/12	5	201.00	4	200.00	201.00	1	4,424	0.02%
2019/04/11	0	0.00	5	201.20	200.00	-5	4,447	-0.11%
2019/04/10	0	0.00	4	195.13	197.50	-4	4,415	-0.09%
2019/04/09	1	192.00	0.1	196.50	196.50	0.9	4,354	0.02%
2019/04/08	7	194.57	10.1	194.64	193.00	-3.1	4,330	-0.07%
2019/04/03	3	199.33	0	0.00	200.00	3	4,259	0.07%
2019/04/02	0	0.00	8	200.94	200.50	-8	4,247	-0.19%
2019/03/29	1	194.50	5	197.50	198.00	-4	4,173	-0.10%
2019/03/27	2	191.00	2	190.75	191.00	0	4,149	0.00%
2019/03/26	1	187.00	5	190.00	191.00	-4	4,153	-0.10%
2019/03/25	2	185.00	4	186.50	190.00	-2	4,125	-0.05%
2019/03/22	7	192.86	2	190.00	191.00	5	4,112	0.12%
2019/03/21	4	189.88	0	0.00	190.50	4	4,078	0.10%
2019/03/20	3	185.33	3	188.50	186.00	0	4,077	0.00%
2019/03/19	3	188.50	8	188.69	187.00	-5	4,038	-0.12%
2019/03/18	6	186.00	5	185.00	188.50	1	3,989	0.03%
2019/03/15	1	181.00	6	179.83	179.00	-5	3,934	-0.13%
2019/03/14	3	175.00	2	175.75	176.00	1	3,816	0.03%
2019/03/13	0	0.00	4	176.75	176.50	-4	3,830	-0.10%
2019/03/12	4	176.25	4	178.13	174.00	0	3,846	0.00%
2019/03/11	1	179.00	9	176.33	178.50	-8	3,934	-0.20%
2019/03/08	1	172.00	10	174.25	173.00	-9	3,996	-0.23%
2019/03/07	7	172.43	0	0.00	172.50	7	4,047	0.17%
2019/03/06	0	0.00	4	175.25	176.00	-4	4,063	-0.10%
2019/03/05	1	169.00	0	0.00	169.00	1	4,033	0.02%
2019/02/27	4	170.88	0	0.00	171.00	4	4,010	0.10%
2019/02/26	2	171.50	2	176.00	173.50	0	3,974	0.00%
2019/02/25	0	0.00	1	172.00	173.50	-1	3,955	-0.03%
2019/02/22	1	174.00	5	176.30	173.00	-4	3,950	-0.10%
2019/02/21	7	173.43	2	175.75	176.00	5	3,917	0.13%
2019/02/20	2	175.75	10	174.95	175.00	-8	3,891	-0.21%
2019/02/19	4	173.75	4	175.88	174.50	0	3,907	0.00%
2019/02/18	6	176.92	3	179.67	174.50	3	3,894	0.08%
2019/02/15	2	172.25	4	175.25	174.50	-2	3,804	-0.05%
2019/02/14	5	162.90	2	163.50	163.50	3	3,618	0.08%
2019/02/13	4	159.75	0	0.00	159.50	4	3,562	0.11%
2019/02/12	0	0.00	1	161.00	161.00	-1	3,566	-0.03%
2019/02/11	0	0.00	1	159.00	159.50	-1	3,605	-0.03%
2019/01/30	0	0.00	1	158.00	158.00	-1	3,630	-0.03%
2019/01/29	0	0.00	60	157.09	157.00	-60	3,716	-1.61%
2019/01/28	2	154.50	0	0.00	153.00	2	3,698	0.05%
2019/01/25	0	0.00	7	154.00	154.50	-7	3,735	-0.19%
2019/01/24	2	149.75	0	0.00	150.00	2	3,755	0.05%
2019/01/23	2	154.00	0	0.00	154.00	2	3,675	0.05%
2019/01/22	1	152.00	1	155.00	155.00	0	3,730	0.00%
2019/01/18	57	152.96	6	153.08	150.50	51	3,791	1.35%
2019/01/17	3	150.00	3	150.00	150.00	0	3,804	0.00%
2019/01/16	1	147.00	0	0.00	148.00	1	3,837	0.03%
2019/01/15	4	148.25	1	147.50	148.00	3	3,818	0.08%
2019/01/14	3	144.33	0	0.00	143.00	3	3,823	0.08%
2019/01/11	7	144.14	0	0.00	144.00	7	3,953	0.18%
2019/01/08	0	0.00	1	141.00	142.00	-1	4,006	-0.02%
2019/01/07	0	0.00	1	139.50	140.00	-1	3,988	-0.03%
2019/01/03	2	134.00	2	133.50	134.00	0	4,067	0.00%
2019/01/02	0	0.00	1	141.50	138.50	-1	4,004	-0.02%
2018/12/28	0	0.00	1	142.50	142.00	-1	4,086	-0.02%
2018/12/22	0	0.00	5	140.50	140.00	-5	4,216	-0.12%
2018/12/21	7	139.36	0	0.00	139.00	7	4,286	0.16%
2018/12/20	1	140.50	0	0.00	142.00	1	4,272	0.02%
2018/12/17	5	138.50	5	138.50	137.50	0	4,359	0.00%
2018/12/14	1	138.00	0	0.00	138.00	1	4,387	0.02%
2018/12/13	0	0.00	1	140.00	138.00	-1	4,412	-0.02%
2018/12/10	1	138.00	0	0.00	138.00	1	4,426	0.02%
2018/12/07	0	0.00	1	136.50	137.50	-1	4,454	-0.02%
2018/12/06	1	135.00	3	135.00	135.00	-2	4,582	-0.04%
2018/12/05	2	139.50	0	0.00	142.00	2	4,578	0.04%
2018/12/04	5	146.80	10	148.55	140.50	-5	4,575	-0.11%
2018/12/03	2	139.00	5	140.10	143.00	-3	4,547	-0.07%
2018/11/30	2	129.75	2	130.50	130.00	0	4,588	0.00%
2018/11/29	3	129.33	0	0.00	127.00	3	4,537	0.07%
2018/11/28	1	131.00	3	131.00	131.50	-2	4,467	-0.04%
2018/11/27	2	128.00	0	0.00	128.00	2	4,500	0.04%
2018/11/23	10	126.20	0	0.00	126.00	10	4,547	0.22%
2018/11/22	0	0.00	1	125.00	125.00	-1	4,600	-0.02%
2018/11/21	2	124.00	1	127.00	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	124.83	0	0.00	129.00	3	4,602	0.07%
2018/11/14	0	0.00	1	130.00	131.00	-1	4,586	-0.02%
2018/11/13	0	0.00	1	129.00	130.00	-1	4,618	-0.02%
2018/11/09	0	0.00	3	133.00	133.50	-3	4,673	-0.06%
2018/11/07	0	0.00	2	133.50	133.00	-2	4,699	-0.04%
2018/11/06	11	132.91	11	133.00	133.00	0	4,703	0.00%
2018/11/05	7	139.79	8	139.31	138.50	-1	4,703	-0.02%
2018/11/02	5	138.10	3	138.67	138.50	2	4,763	0.04%
2018/10/30	0	0.00	1	132.00	135.00	-1	4,816	-0.02%
2018/10/29	1	126.50	0	0.00	126.50	1	4,747	0.02%
2018/10/25	1	136.00	1	134.00	133.00	0	4,619	0.00%
2018/10/24	30	138.50	30	134.17	137.50	0	4,550	0.00%
2018/10/19	0	0.00	1	135.00	139.50	-1	4,467	-0.02%
2018/10/18	0	0.00	7	135.64	134.50	-7	4,342	-0.16%
2018/10/17	1	131.50	3	131.83	132.00	-2	4,261	-0.05%
2018/10/16	2	126.75	0	0.00	127.00	2	4,233	0.05%
2018/10/12	7	127.07	1	127.00	127.00	6	4,211	0.14%
2018/10/11	40	124.11	35	129.43	123.50	5	4,213	0.12%
2018/10/09	0	0.00	2	136.00	137.00	-2	4,134	-0.05%
2018/10/08	5	136.40	0	0.00	133.00	5	4,119	0.12%
2018/10/05	1	142.50	0	0.00	143.00	1	4,043	0.02%
2018/10/04	1	142.50	0	0.00	146.00	1	4,007	0.02%
2018/10/03	0	0.00	7	143.21	142.50	-7	3,975	-0.18%
2018/10/02	3	144.67	0	0.00	144.00	3	3,976	0.08%
2018/10/01	7	147.21	0	0.00	147.50	7	3,960	0.18%
2018/09/28	1	149.50	52	149.52	151.00	-51	3,948	-1.29%
2018/09/27	0	0.00	1	148.00	148.00	-1	3,901	-0.03%
2018/09/26	3	147.00	0	0.00	146.00	3	3,892	0.08%
2018/09/25	2	147.25	0	0.00	147.00	2	3,883	0.05%
2018/09/21	0	0.00	3	152.17	153.50	-3	3,834	-0.08%
2018/09/20	0	0.00	25	147.90	147.50	-25	3,765	-0.66%
2018/09/17	1	147.50	0	0.00	147.50	1	3,712	0.03%
2018/09/13	0	0.00	1	147.50	150.00	-1	3,719	-0.03%
2018/09/12	15	148.83	19	147.03	146.00	-4	3,674	-0.11%
2018/09/11	2	156.50	3	158.17	158.50	-1	3,555	-0.03%
2018/09/10	1	155.50	0	0.00	156.50	1	3,569	0.03%
2018/09/07	8	156.63	7	157.93	154.50	1	3,671	0.03%
2018/09/06	2	154.00	7	153.79	153.50	-5	3,662	-0.14%
2018/09/05	5	147.00	0	0.00	147.00	5	3,513	0.14%
2018/09/04	0	0.00	4	145.00	145.00	-4	3,489	-0.11%
2018/09/03	0	0.00	4	147.00	147.00	-4	3,492	-0.11%
2018/08/30	2	149.50	6	148.75	151.50	-4	3,506	-0.11%
2018/08/29	1	151.50	0	0.00	153.50	1	3,488	0.03%
2018/08/28	0	0.00	1	151.50	155.00	-1	3,447	-0.03%
2018/08/21	1	152.00	0	0.00	152.00	1	3,396	0.03%
2018/08/17	2	149.50	0	0.00	149.50	2	3,309	0.06%
2018/08/16	0	0.00	7	149.50	149.00	-7	3,296	-0.21%
2018/08/15	2	150.50	0	0.00	150.00	2	3,262	0.06%
2018/08/13	2	154.50	0	0.00	155.00	2	3,127	0.06%
2018/08/08	4	147.38	10	152.35	152.00	-6	2,865	-0.21%
2018/08/07	2	141.75	0	0.00	142.00	2	2,678	0.07%
2018/08/06	0	0.00	0	145.00	145.00	0	2,662	0.00%
2018/07/30	3	145.00	0	0.00	146.50	3	2,825	0.11%
2018/07/27	4	145.25	4	147.25	146.50	0	2,834	0.00%
2018/07/26	0	0.00	1	145.00	144.50	-1	2,811	-0.04%
2018/07/25	8	143.75	15	143.93	143.00	-7	2,796	-0.25%
2018/07/20	0	0.00	3	145.00	143.00	-3	2,799	-0.11%
2018/07/19	0	0.00	1.3	144.00	144.50	-1.3	2,787	-0.05%
2018/07/17	0	0.00	1	138.00	138.50	-1	2,735	-0.04%
2018/07/16	0	0.00	1	136.50	136.50	-1	2,725	-0.04%
2018/07/13	1	134.50	0	0.00	134.00	1	2,764	0.04%
2018/07/12	0	0.00	1	133.50	135.00	-1	2,762	-0.04%
2018/07/11	1	136.50	3	138.00	138.50	-2	2,745	-0.07%
2018/07/06	0	0.00	1	135.50	137.00	-1	2,716	-0.04%
2018/07/04	0	0.00	1	138.00	138.50	-1	2,722	-0.04%
2018/07/03	0	0.00	1	137.00	136.00	-1	2,745	-0.04%
2018/06/27	1	137.00	0	0.00	136.50	1	2,679	0.04%
2018/06/25	0	0.00	7	138.07	137.50	-7	2,742	-0.26%
2018/06/22	7	136.71	0	0.00	136.50	7	2,729	0.26%
2018/06/19	1	138.00	1	142.00	141.50	0	2,798	0.00%
2018/06/15	4	144.00	0	0.00	146.00	4	2,775	0.14%
2018/06/14	11	150.05	7	147.64	145.00	4	2,643	0.15%
2018/06/08	2	146.00	5	145.40	145.50	-3	2,640	-0.11%
2018/06/07	0	0.00	17	148.38	147.00	-17	2,671	-0.64%
2018/06/06	0	0.00	1	141.00	142.00	-1	2,587	-0.04%
2018/06/05	1	138.00	7	139.00	139.00	-6	2,547	-0.24%
2018/05/29	0	0.00	3	135.83	136.00	-3	2,617	-0.11%
2018/05/25	1	138.00	0	0.00	137.00	1	2,707	0.04%
2018/05/22	1	137.00	0	0.00	136.00	1	2,864	0.03%
2018/05/17	2	138.00	0	0.00	138.00	2	2,952	0.07%
2018/05/15	0	0.00	2	137.75	137.00	-2	3,127	-0.06%
2018/05/14	0	0.00	1	137.00	137.00	-1	3,256	-0.03%
2018/05/11	0	0.00	2	135.75	136.50	-2	3,421	-0.06%
2018/05/10	3	133.50	0	0.00	133.50	3	3,648	0.08%
2018/05/09	0	0.00	7	130.57	133.50	-7	3,715	-0.19%
2018/05/08	1	121.00	0	0.00	122.00	1	3,738	0.03%
2018/05/04	0	0.00	4	124.00	125.00	-4	3,779	-0.11%
2018/05/02	1	125.00	0	0.00	124.50	1	3,842	0.03%
2018/04/26	2	125.50	2	124.25	124.00	0	3,971	0.00%
2018/04/24	4	123.25	0	0.00	124.50	4	4,190	0.10%
2018/04/23	1	126.00	0	0.00	126.00	1	4,232	0.02%
2018/04/19	0	0.00	3	129.00	128.00	-3	4,526	-0.07%
2018/04/16	4	126.00	4	126.00	126.00	0	4,443	0.00%
2018/04/13	1	127.50	0	0.00	129.00	1	4,424	0.02%
2018/04/12	4	128.00	0	0.00	128.50	4	4,432	0.09%
2018/04/03	1	129.00	0	0.00	128.50	1	4,376	0.02%
2018/03/31	0	132.00	0	0.00	132.50	0	4,361	0.00%
2018/03/28	4	131.00	0	0.00	129.50	4	4,305	0.09%
2018/03/27	1	135.00	0	0.00	135.50	1	4,255	0.02%
2018/03/26	0	0.00	1	134.00	135.00	-1	4,247	-0.02%
2018/03/23	1	133.00	0	0.00	133.00	1	4,234	0.02%
2018/03/22	1	138.00	2	137.98	136.50	-1	4,206	-0.02%
2018/03/20	1	135.00	3	136.67	135.50	-2	4,060	-0.05%
2018/03/15	0	0.00	2	138.50	138.00	-2	3,958	-0.05%
2018/03/14	0	0.00	3	137.67	138.50	-3	3,920	-0.08%
2018/03/13	2	134.00	6	134.58	135.00	-4	3,844	-0.10%
2018/03/12	0	0.00	1	133.00	131.50	-1	3,796	-0.03%
2018/03/08	0	0.00	2	131.50	130.00	-2	3,808	-0.05%
2018/03/07	0	0.00	4	130.00	129.00	-4	3,724	-0.11%
2018/03/06	0	0.00	1	129.50	129.50	-1	3,725	-0.03%
2018/03/05	0	0.00	1	128.50	128.00	-1	3,738	-0.03%
2018/03/01	6	128.75	3	128.50	128.00	3	3,608	0.08%
2018/02/27	1	127.50	0	0.00	126.50	1	3,574	0.03%
2018/02/23	1	127.00	6	126.92	127.50	-5	3,511	-0.14%
2018/02/22	3	125.83	0	0.00	126.00	3	3,499	0.09%
2018/02/21	2	125.00	1	124.00	125.50	1	3,441	0.03%
2018/02/12	1	120.50	1	121.00	121.00	0	3,403	0.00%
2018/02/09	1	119.00	12	119.46	121.00	-11	3,385	-0.32%
2018/02/08	1	121.00	2	122.25	122.00	-1	3,330	-0.03%
2018/02/07	11	121.50	12	121.88	121.50	-1	3,289	-0.03%
2018/02/06	17	123.74	0	0.00	124.50	17	3,121	0.54%
2018/02/05	1	130.50	1	129.50	131.00	0	2,986	0.00%
2018/02/02	3	128.67	32	129.45	130.50	-29	2,839	-1.02%
2018/02/01	2	122.00	0	0.00	122.50	2	2,601	0.08%
2018/01/31	1	122.00	2	125.25	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	123.75	0	0.00	124.00	2	2,375	0.08%
2018/01/25	4	123.38	0	0.00	123.00	4	2,243	0.18%
2018/01/22	1	122.00	0	0.00	125.00	1	2,134	0.05%
2018/01/19	7	124.29	0	0.00	123.50	7	2,076	0.34%
2018/01/18	3	128.50	0.3	128.00	128.00	2.7	1,964	0.14%
2018/01/17	0	0.00	1	125.50	126.50	-1	1,851	-0.05%
2018/01/16	4	125.88	17	127.73	126.00	-13	1,780	-0.73%
2018/01/15	10	120.50	3	120.83	120.50	7	1,547	0.45%
2018/01/11	1	116.50	0	0.00	116.00	1	1,439	0.07%
2018/01/08	1	116.00	0	0.00	116.00	1	1,453	0.07%
2018/01/05	1	117.00	6	118.00	117.50	-5	1,443	-0.35%
2018/01/04	0	0.00	1	116.50	116.50	-1	1,419	-0.07%

聯詠明年營運向上UDN聯合新聞網－16天前

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

元大-忠孝券商分點個股進出
元大-忠孝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

元大-忠孝 券商分點個股進出 元大-忠孝 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

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析