聯詠 (3034)-元富-敦南券商分點個股進出

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
625
漲跌
▲22
漲幅
+3.65%
成交量
5,629張
產業
上市半導體類股
1916人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/04/29	0	0.00	5.3	621.62	625.00	-5.3	5,641	-0.09%
2024/04/26	0	0.00	0.3	602.89	603.00	-0.3	5,594	-0.01%
2024/04/24	2	601.00	4	592.75	601.00	-2	5,585	-0.04%
2024/04/23	12.1	575.99	2	579.49	583.00	10.1	5,663	0.18%
2024/04/22	1	576.00	1	584.00	574.00	0	5,682	0.00%
2024/04/19	1.1	584.18	10.2	592.00	588.00	-9.1	5,753	-0.16%
2024/04/18	1	624.00	1	615.00	615.00	0	5,712	0.00%
2024/04/17	2	620.93	2	615.50	621.00	0	5,682	0.00%
2024/04/16	0	0.00	1	610.00	602.00	-1	5,653	-0.02%
2024/04/15	2	619.50	1	619.00	618.00	1	5,615	0.02%
2024/04/12	3	617.33	17.4	628.90	630.00	-14.4	5,612	-0.26%
2024/04/11	1	602.00	1	612.00	615.00	0	5,546	0.00%
2024/04/10	1	606.00	0.1	608.00	606.00	0.9	5,528	0.02%
2024/04/09	1	594.99	1	596.00	596.00	0	5,510	0.00%
2024/04/08	6	592.33	1.2	591.83	591.00	4.9	5,484	0.09%
2024/04/03	1	595.98	1	596.00	596.00	0	5,469	0.00%
2024/04/02	2	593.50	3	594.00	594.00	-1	5,465	-0.02%
2024/04/01	7.1	594.68	1	589.00	589.00	6.1	5,470	0.11%
2024/03/29	0	0.00	9	601.46	604.00	-9	5,439	-0.17%
2024/03/28	2	589.50	0.2	588.59	589.00	1.8	5,347	0.03%
2024/03/27	0	0.00	0	588.00	591.00	0	5,350	0.00%
2024/03/26	8.3	578.99	1.1	584.56	583.00	7.2	5,435	0.13%
2024/03/25	1.1	585.30	0	0.00	589.00	1.1	5,432	0.02%
2024/03/22	6.2	586.23	1	596.00	594.00	5.2	5,462	0.10%
2024/03/21	5	600.00	1	596.00	596.00	4	5,462	0.07%
2024/03/20	1	609.00	1.6	598.78	595.00	-0.6	5,459	-0.01%
2024/03/19	1	595.00	1	596.04	596.00	0	5,427	0.00%
2024/03/18	0	594.00	6.1	602.49	605.00	-6.1	5,375	-0.11%
2024/03/15	0.1	570.00	0	0.00	570.00	0.1	5,260	0.00%
2024/03/14	4.2	573.35	0	0.00	576.00	4.2	5,232	0.08%
2024/03/13	1.1	585.92	0	0.00	584.00	1.1	5,167	0.02%
2024/03/11	3.1	581.71	1.3	582.60	582.00	1.9	5,075	0.04%
2024/03/08	15.4	614.93	2.3	614.61	592.00	13.1	5,034	0.26%
2024/03/07	2.3	595.65	1	597.06	598.00	1.3	4,848	0.03%
2024/03/06	2	583.52	1	590.00	594.00	1	4,762	0.02%
2024/03/05	1	587.04	2	594.00	593.00	-1	4,723	-0.02%
2024/03/04	2	594.00	1	592.00	592.00	1	4,737	0.02%
2024/03/01	4	606.75	3	607.00	599.00	1	4,684	0.02%
2024/02/29	1	592.00	1	602.00	601.00	0	4,678	0.00%
2024/02/27	1	593.00	33.1	595.63	605.00	-32.1	4,587	-0.70%
2024/02/26	1	587.00	1	584.00	584.00	0	4,417	0.00%
2024/02/23	8.1	586.41	4	586.50	580.00	4.1	4,406	0.09%
2024/02/22	3.3	575.78	5	584.78	584.00	-1.7	4,351	-0.04%
2024/02/21	4.7	572.31	2.1	574.93	569.00	2.7	4,296	0.06%
2024/02/20	12	589.75	29.2	595.42	587.00	-17.2	4,234	-0.41%
2024/02/19	34	533.35	9.5	534.73	550.00	24.5	4,004	0.61%
2024/02/16	2	514.00	4	510.50	514.00	-2	3,854	-0.05%
2024/02/15	1.2	505.33	1	506.00	506.00	0.2	3,843	0.01%
2024/02/05	4.2	498.55	2	497.00	506.00	2.2	3,779	0.06%
2024/02/02	0.2	513.50	1	515.00	515.00	-0.8	3,707	-0.02%
2024/02/01	0	0.00	12	512.42	515.00	-12	3,753	-0.32%
2024/01/31	3	508.33	2	511.00	511.00	1	3,915	0.03%
2024/01/30	3	508.69	2	519.00	508.00	1	3,942	0.03%
2024/01/26	1	518.96	5	518.00	520.00	-4	4,039	-0.10%
2024/01/25	0	524.00	1	528.00	528.00	-1	4,121	-0.02%
2024/01/24	1	525.00	1	526.00	526.00	0	4,273	0.00%
2024/01/23	1	524.77	1	523.96	523.00	0	4,352	0.00%
2024/01/22	2	515.50	3	515.67	518.00	-1	4,469	-0.02%
2024/01/19	12	514.17	1	513.00	515.00	11	4,453	0.25%
2024/01/18	12	511.00	9.1	510.75	513.00	3	4,453	0.07%
2024/01/17	6	512.67	12	510.25	511.00	-6	4,449	-0.13%
2024/01/16	6.1	530.50	2	532.00	533.00	4.1	4,326	0.09%
2024/01/15	2	531.00	18	530.39	534.00	-16	4,300	-0.37%
2024/01/12	0	0.00	1	510.00	510.00	-1	4,195	-0.02%
2024/01/10	0	0.00	1	502.00	502.00	-1	4,206	-0.02%
2024/01/09	2	501.50	0	0.00	500.00	2	4,215	0.05%
2024/01/08	0	0.00	1	500.00	500.00	-1	4,202	-0.02%
2024/01/05	0	491.50	0	0.00	490.00	0	4,174	0.00%
2024/01/04	5	494.00	0	495.00	495.00	5	4,149	0.12%
2024/01/03	3	501.99	6	505.00	499.50	-3	4,169	-0.07%
2024/01/02	2	512.00	0	0.00	510.00	2	4,174	0.05%
2023/12/29	0	0.00	6	516.32	517.00	-6	4,184	-0.14%
2023/12/28	0	510.00	1	513.00	510.00	-1	4,190	-0.02%
2023/12/27	0	508.67	0	508.00	511.00	0	4,209	0.00%
2023/12/26	0	0.00	2	509.50	510.00	-2	4,208	-0.05%
2023/12/25	1	500.17	0	0.00	504.00	1	4,266	0.02%
2023/12/22	0	0.00	2	503.00	506.00	-2	4,297	-0.05%
2023/12/21	8.2	499.87	0	0.00	494.50	8.2	4,277	0.19%
2023/12/20	3	511.67	2	514.50	514.00	1	4,182	0.02%
2023/12/19	7	512.28	0	0.00	510.00	7	4,139	0.17%
2023/12/18	0	519.00	2	521.48	519.00	-2	4,103	-0.05%
2023/12/15	1	515.00	1	519.00	515.00	0	4,107	0.00%
2023/12/14	2	512.00	1.5	515.00	516.00	0.5	4,117	0.01%
2023/12/13	1	513.00	2	517.00	517.00	-1	4,121	-0.02%
2023/12/12	5	510.00	2	512.50	514.00	3	4,211	0.07%
2023/12/11	1	506.00	2	510.50	510.00	-1	4,255	-0.02%
2023/12/08	2	509.50	3	508.67	508.00	-1	4,290	-0.02%
2023/12/07	3	507.33	2	509.00	509.00	1	4,317	0.02%
2023/12/06	1	511.00	4	510.75	511.00	-3	4,337	-0.07%
2023/12/05	1	506.99	0	0.00	503.00	1	4,352	0.02%
2023/12/04	1	508.11	3	510.67	514.00	-2	4,355	-0.05%
2023/12/01	1	507.00	2	511.02	510.00	-1	4,355	-0.02%
2023/11/30	1	508.00	0	0.00	511.00	1	4,405	0.02%
2023/11/29	2	510.50	4.1	512.25	512.00	-2.1	4,390	-0.05%
2023/11/28	5	500.40	2	502.00	502.00	3	4,341	0.07%
2023/11/27	1	506.00	42	510.67	503.00	-41	4,321	-0.95%
2023/11/24	0	0.00	1	500.00	500.00	-1	4,229	-0.02%
2023/11/23	4	499.25	1	496.00	496.00	3	4,216	0.07%
2023/11/22	1	493.50	2	498.99	499.00	-1	4,209	-0.02%
2023/11/21	1	493.54	1	496.00	492.50	0	4,203	0.00%
2023/11/20	5	495.20	4	493.88	491.50	1	4,188	0.02%
2023/11/17	0	493.00	2	491.50	495.00	-2	4,146	-0.05%
2023/11/16	6	485.17	0	0.00	485.00	6	4,126	0.15%
2023/11/15	2	493.49	3	494.17	491.50	-1	4,129	-0.02%
2023/11/14	1	487.99	4	490.38	489.00	-3	4,123	-0.07%
2023/11/13	6	488.08	22.4	489.30	487.50	-16.4	4,126	-0.40%
2023/11/10	3	481.67	5	481.30	481.50	-2	4,149	-0.05%
2023/11/09	5.5	483.05	5	486.30	483.00	0.5	4,136	0.01%
2023/11/08	26.2	477.14	5	474.40	477.50	21.2	4,101	0.52%
2023/11/07	8	496.31	5.1	499.59	499.00	2.9	3,946	0.07%
2023/11/06	4	487.00	5.1	494.53	496.00	-1.1	3,928	-0.03%
2023/11/03	15	481.17	3	480.67	478.00	12	3,984	0.30%
2023/11/02	0.1	481.61	6	480.83	485.00	-6	3,998	-0.15%
2023/11/01	46	468.74	6.1	465.75	470.00	39.9	3,903	1.02%
2023/10/31	10	452.15	6	454.33	454.50	4	3,765	0.11%
2023/10/30	3	452.17	6.2	449.71	452.00	-3.1	3,723	-0.08%
2023/10/27	1	432.00	7	430.00	432.00	-6	3,656	-0.16%
2023/10/26	3	432.17	6	429.58	429.50	-3	3,737	-0.08%
2023/10/25	3	436.83	5.1	437.91	435.50	-2.1	3,729	-0.05%
2023/10/24	3	428.17	1	432.00	429.50	2	3,730	0.05%
2023/10/23	2	430.25	1.1	432.93	430.50	1	3,741	0.03%
2023/10/20	2	436.25	1	437.00	440.00	1	3,732	0.03%
2023/10/19	1	438.50	1	436.50	438.50	0	3,726	0.00%
2023/10/18	0	432.92	2	436.00	436.00	-2	3,727	-0.05%
2023/10/13	1	436.00	1	436.50	436.50	0	3,751	0.00%
2023/10/12	1	431.00	0.1	432.50	432.00	0.9	3,779	0.02%
2023/10/11	1	437.50	0	0.00	437.00	1	3,800	0.03%
2023/10/05	1.1	439.46	3.1	440.66	440.50	-2	3,818	-0.05%
2023/10/04	4	429.00	2	431.50	431.50	2	3,940	0.05%
2023/10/03	3	433.17	3	431.00	431.00	0	4,018	0.00%
2023/10/02	1	424.50	3	428.00	428.00	-2	4,057	-0.05%
2023/09/28	3.1	424.79	2	423.00	423.00	1.1	4,132	0.03%
2023/09/27	1	422.50	4	427.75	429.50	-3	4,124	-0.07%
2023/09/26	4.1	429.71	1	427.00	427.00	3.1	4,171	0.07%
2023/09/25	5.1	436.92	1	440.00	440.00	4.1	4,230	0.10%
2023/09/22	1	437.50	2	435.25	437.50	-1	4,408	-0.02%
2023/09/20	3	435.17	2	437.75	431.50	1	4,435	0.02%
2023/09/19	3.1	441.28	9	439.72	445.50	-5.9	4,420	-0.13%
2023/09/18	1.1	456.28	0	0.00	447.50	1.1	4,366	0.03%
2023/09/15	3	456.83	8.2	460.94	464.00	-5.2	4,354	-0.12%
2023/09/14	3	441.33	4.2	444.21	449.50	-1.2	4,251	-0.03%
2023/09/13	4	437.00	3.1	438.14	438.50	1	4,220	0.02%
2023/09/12	1	425.63	1	431.00	434.00	0	4,251	0.00%
2023/09/07	1	425.50	3	428.00	427.00	-2	4,318	-0.05%
2023/09/06	2	423.00	2	425.50	425.00	0	4,323	0.00%
2023/09/05	0	0.00	1.2	420.75	422.00	-1.2	4,359	-0.03%
2023/09/04	2	409.52	1.1	410.23	410.50	0.9	4,345	0.02%
2023/08/31	0	0.00	1.1	398.86	399.50	-1.1	4,409	-0.02%
2023/08/30	1	396.00	3	397.00	397.00	-2	4,432	-0.05%
2023/08/29	3	396.33	3	395.00	395.50	0	4,477	0.00%
2023/08/28	3	396.50	0.1	397.00	393.50	2.9	4,499	0.06%
2023/08/25	2	391.75	1.5	392.33	392.50	0.5	4,561	0.01%
2023/08/24	2	391.00	0	0.00	390.00	2	4,589	0.04%
2023/08/23	5	383.20	0	0.00	385.00	5	4,611	0.11%
2023/08/18	1	389.00	1	386.00	386.00	0	4,698	0.00%
2023/08/16	2.1	390.79	2	389.50	389.50	0.1	4,668	0.00%
2023/08/15	0.1	392.00	1	390.00	390.00	-0.9	4,641	-0.02%
2023/08/14	0	0.00	1	390.50	390.50	-1	4,662	-0.02%
2023/08/11	3	393.85	3	397.67	395.00	0	4,734	0.00%
2023/08/10	0.3	396.67	2	393.50	393.50	-1.7	4,734	-0.04%
2023/08/09	0.5	396.71	5	393.80	397.00	-4.5	4,776	-0.10%
2023/08/08	4	421.73	8	417.38	417.50	-4	4,665	-0.09%
2023/08/07	1	425.50	4	427.75	427.50	-3	4,666	-0.06%
2023/08/04	4	427.87	3	425.67	425.00	1	4,827	0.02%
2023/08/02	18	437.10	10	430.55	432.00	8	4,873	0.16%
2023/08/01	3	436.33	6	435.58	437.00	-3	4,858	-0.06%
2023/07/31	22	431.14	11	424.14	424.00	11	4,766	0.23%
2023/07/28	0	0.00	0.1	416.00	416.50	-0.1	4,695	0.00%
2023/07/27	5	406.00	0	0.00	415.00	5	4,685	0.11%
2023/07/25	0	0.00	1	411.50	408.00	-1	4,725	-0.02%
2023/07/24	1	405.50	0	0.00	405.50	1	4,766	0.02%
2023/07/21	0	404.00	0.1	404.50	408.00	0	4,817	0.00%
2023/07/20	0	0.00	1	411.00	409.50	-1	4,892	-0.02%
2023/07/19	2	408.00	0	0.00	404.50	2	4,897	0.04%
2023/07/18	0	409.50	0	0.00	410.00	0	4,879	0.00%
2023/07/17	0	407.50	0	0.00	406.00	0	4,856	0.00%
2023/07/11	3	398.68	3	397.67	397.00	0	4,752	0.00%
2023/07/10	1	438.87	1	430.50	430.50	0	4,636	0.00%
2023/07/07	0	430.50	0	0.00	435.50	0	4,596	0.00%
2023/07/06	2.1	435.66	2	435.00	435.50	0.1	4,631	0.00%
2023/07/05	2.8	441.64	3	439.17	438.50	-0.2	4,588	0.00%
2023/07/04	3	433.17	4	438.75	440.50	-1	4,554	-0.02%
2023/07/03	1	424.48	1	425.00	425.00	0	4,576	0.00%
2023/06/30	1	429.46	0.1	433.00	426.50	0.9	4,613	0.02%
2023/06/29	5	459.89	2	460.25	456.00	3	4,464	0.07%
2023/06/28	2	453.00	5.2	459.09	459.00	-3.2	4,539	-0.07%
2023/06/27	3	450.51	3	452.50	452.00	0	4,546	0.00%
2023/06/26	0	0.00	1	450.00	450.00	-1	4,538	-0.02%
2023/06/20	1	454.98	1	449.00	449.00	0	4,565	0.00%
2023/06/19	6	454.08	3	456.17	455.00	3	4,597	0.07%
2023/06/16	3	454.70	6	458.25	458.00	-3	4,555	-0.07%
2023/06/15	2.2	452.11	0	0.00	450.00	2.2	4,510	0.05%
2023/06/14	6	461.75	2	460.50	460.50	4	4,536	0.09%
2023/06/13	5	459.50	9.2	464.39	466.50	-4.2	4,576	-0.09%
2023/06/12	7	461.85	3	455.00	455.00	4	4,620	0.09%
2023/06/09	3	463.33	5.2	463.48	463.00	-2.2	4,615	-0.05%
2023/06/08	5	452.70	4	455.00	455.50	1	4,603	0.02%
2023/06/07	6	452.33	9	453.83	456.00	-3	4,617	-0.06%
2023/06/06	3	440.83	6	443.25	444.50	-3	4,589	-0.07%
2023/06/05	6	438.75	7	438.50	438.00	-1	4,618	-0.02%
2023/06/02	2	427.50	3	431.00	431.00	-1	4,652	-0.02%
2023/06/01	2	420.50	3	424.00	424.00	-1	4,710	-0.02%
2023/05/31	2	424.00	2	425.75	425.50	0	4,726	0.00%
2023/05/30	5	421.50	3	423.50	423.50	2	4,722	0.04%
2023/05/29	5	421.60	3	423.50	423.50	2	4,777	0.04%
2023/05/26	2	418.00	5	416.50	416.50	-3	4,888	-0.06%
2023/05/25	11	417.09	9	414.56	414.00	2	4,933	0.04%
2023/05/24	3	406.00	1	403.50	407.50	2	4,964	0.04%
2023/05/23	1	408.00	2	409.00	409.00	-1	5,055	-0.02%
2023/05/22	3	410.83	3	407.33	408.00	0	5,111	0.00%
2023/05/19	0	407.00	0	0.00	407.00	0	5,133	0.00%
2023/05/18	2	406.76	5	407.10	407.50	-3	5,180	-0.06%
2023/05/17	3	400.83	0	0.00	400.50	3	5,247	0.06%
2023/05/16	0	0.00	1	406.00	406.00	-1	5,300	-0.02%
2023/05/15	0.2	400.18	4.1	399.76	400.50	-3.9	5,331	-0.07%
2023/05/12	2	412.47	0	411.00	411.00	2	5,327	0.04%
2023/05/11	4.1	423.29	1	415.50	415.50	3.1	5,384	0.06%
2023/05/10	5	431.00	4	429.37	424.00	1	5,638	0.02%
2023/05/09	1.2	418.59	3	420.50	417.00	-1.8	5,570	-0.03%
2023/05/08	1	428.50	3.2	429.88	429.00	-2.2	5,560	-0.04%
2023/05/05	1	424.50	2	428.00	428.00	-1	5,614	-0.02%
2023/05/04	2.1	423.77	1	423.00	423.00	1.1	5,719	0.02%
2023/05/03	2	424.50	1	426.50	426.50	1	5,811	0.02%
2023/05/02	7	425.29	4	425.25	425.50	3	5,948	0.05%
2023/04/28	2	421.00	2	416.50	418.50	0	6,018	0.00%
2023/04/27	4	410.63	4	414.00	410.50	0	5,989	0.00%
2023/04/26	3	406.62	3	409.33	412.00	0	5,961	0.00%
2023/04/25	1.1	427.86	0	0.00	409.00	1.1	5,953	0.02%
2023/04/21	3	441.00	1	444.50	436.00	2	5,995	0.03%
2023/04/20	1	449.00	1	445.00	445.00	0	6,097	0.00%
2023/04/19	3	453.00	3	450.00	450.00	0	6,218	0.00%
2023/04/18	2.2	453.42	0	0.00	451.00	2.2	6,330	0.03%
2023/04/17	5.1	458.76	4	458.00	458.00	1.1	6,416	0.02%
2023/04/14	2.1	453.59	6	458.42	459.00	-4	6,532	-0.06%
2023/04/13	2.2	454.73	4	450.38	450.00	-1.8	6,666	-0.03%
2023/04/12	2.1	458.48	4.1	455.27	455.50	-2.1	6,683	-0.03%
2023/04/11	3.1	455.09	4	460.88	463.50	-1	6,689	-0.01%
2023/04/10	5	447.80	5.1	447.46	447.50	-0.1	6,669	0.00%
2023/04/07	0	0.00	0.2	440.00	439.00	-0.2	6,821	0.00%
2023/04/06	1	433.50	1	435.50	435.50	0	6,817	0.00%
2023/03/31	3	424.33	3	431.17	431.50	0	6,737	0.00%
2023/03/30	0	0.00	5	415.00	415.00	-5	6,736	-0.07%
2023/03/29	0.3	412.80	1	412.50	414.00	-0.8	6,812	-0.01%
2023/03/28	0.1	426.00	2	425.50	425.50	-1.9	6,860	-0.03%
2023/03/27	8.1	436.00	5	430.50	430.50	3.1	7,005	0.04%
2023/03/24	0.1	433.00	0	0.00	436.50	0.1	7,142	0.00%
2023/03/23	5	433.80	4	433.25	433.00	1	7,147	0.01%
2023/03/22	3	433.67	3	430.50	430.50	0	7,172	0.00%
2023/03/21	1	429.00	1	429.00	429.00	0	7,141	0.00%
2023/03/20	3	433.83	2	430.00	430.00	1	7,158	0.01%
2023/03/17	1	424.50	2	427.25	434.50	-1	7,157	-0.01%
2023/03/16	2	416.25	4	416.63	417.50	-2	7,136	-0.03%
2023/03/15	1	424.50	1	432.00	418.00	0	7,188	0.00%
2023/03/14	1	424.00	0	0.00	420.00	1	7,204	0.01%
2023/03/13	0	0.00	1	420.00	428.00	-1	7,234	-0.01%
2023/03/10	1	423.00	2	423.50	424.00	-1	7,206	-0.01%
2023/03/09	4	429.75	6	429.17	428.00	-2	7,205	-0.03%
2023/03/08	2	424.25	2.1	428.40	429.50	-0.1	7,242	0.00%
2023/03/07	0	0.00	2	428.75	430.50	-2	7,206	-0.03%
2023/03/06	4	419.25	6	420.50	422.00	-2	7,140	-0.03%
2023/03/03	5	412.89	3	410.50	410.50	2	7,077	0.03%
2023/03/02	6	412.42	7.5	409.40	409.50	-1.5	7,084	-0.02%
2023/03/01	11	412.68	9	414.94	415.50	2	7,055	0.03%
2023/02/24	9	413.83	11	407.95	407.50	-2	7,012	-0.03%
2023/02/23	13	412.69	9	410.17	409.00	4	6,914	0.06%
2023/02/22	4	410.25	7.3	408.76	409.00	-3.3	6,947	-0.05%
2023/02/21	4	422.50	5.2	419.06	425.00	-1.2	6,990	-0.02%
2023/02/20	1	407.00	1	407.50	407.50	0	6,970	0.00%
2023/02/17	0	0.00	3	403.00	404.50	-3	6,958	-0.04%
2023/02/16	3	401.00	2	400.50	402.00	1	6,993	0.01%
2023/02/15	56	394.29	54.1	396.74	398.00	1.9	7,132	0.03%
2023/02/14	3	398.17	6	388.00	398.50	-3	7,327	-0.04%
2023/02/13	1	385.00	0	0.00	380.50	1	7,330	0.01%
2023/02/10	2	379.75	3	377.83	383.50	-1	7,378	-0.01%
2023/02/09	8.3	386.04	0	0.00	381.50	8.3	7,337	0.11%
2023/02/08	27	395.00	36	388.11	390.00	-9	7,240	-0.12%
2023/02/07	3.5	364.71	2	364.75	364.00	1.5	6,950	0.02%
2023/02/06	6.2	362.52	0	0.00	356.00	6.2	6,844	0.09%
2023/02/03	2	361.49	1	362.00	363.00	1	6,795	0.01%
2023/02/02	2	358.25	2	359.75	361.00	0	6,735	0.00%
2023/02/01	1	355.00	2	358.50	353.50	-1	6,685	-0.01%
2023/01/31	3	354.17	5	359.40	355.00	-2	6,599	-0.03%
2023/01/30	0	0.00	1	354.00	351.00	-1	6,480	-0.02%
2023/01/17	1	347.00	30	348.00	348.00	-29	6,437	-0.45%
2023/01/16	1	344.00	0	0.00	345.00	1	6,453	0.02%
2023/01/13	1	343.00	9	345.22	346.00	-8	6,440	-0.12%
2023/01/12	4	344.25	3	347.33	344.50	1	6,422	0.02%
2023/01/11	4	349.00	2	349.25	350.50	2	6,390	0.03%
2023/01/10	7	342.21	28	343.52	347.00	-21	6,418	-0.33%
2023/01/09	5	349.10	2	346.50	348.50	3	6,361	0.05%
2023/01/06	6	347.33	9.3	346.84	352.00	-3.3	6,281	-0.05%
2023/01/05	3	341.83	3.1	341.87	339.00	-0.1	6,188	0.00%
2023/01/04	5	329.32	6	333.00	335.50	-1	6,155	-0.02%
2023/01/03	19	328.45	23.5	328.53	334.50	-4.5	6,088	-0.07%
2022/12/30	1	316.00	2	322.50	315.50	-1	5,950	-0.02%
2022/12/29	7	312.29	1	313.50	317.50	6	5,941	0.10%
2022/12/28	5	312.20	8	313.50	309.00	-3	5,965	-0.05%
2022/12/27	14	322.96	10	323.40	319.00	4	5,944	0.07%
2022/12/26	0	0.00	1	307.00	306.50	-1	5,770	-0.02%
2022/12/22	0.1	302.50	2	302.50	302.00	-2	5,818	-0.03%
2022/12/21	1	299.00	0	0.00	298.00	1	5,778	0.02%
2022/12/20	0	0.00	0	303.50	300.00	0	5,698	0.00%
2022/12/19	1	306.00	1	310.50	309.00	0	5,612	0.00%
2022/12/16	0	0.00	1	312.50	314.50	-1	5,454	-0.02%
2022/12/15	1	308.00	0	0.00	308.50	1	5,383	0.02%
2022/12/14	1	301.00	1	307.00	307.00	0	5,387	0.00%
2022/12/12	0	0.00	1	292.50	296.50	-1	5,403	-0.02%
2022/12/08	1	297.50	0	0.00	297.50	1	5,426	0.02%
2022/12/06	1	298.50	1	295.50	298.50	0	5,272	0.00%
2022/12/05	0	0.00	1	300.50	300.50	-1	5,206	-0.02%
2022/12/02	0.1	297.00	0	0.00	299.00	0.1	5,202	0.00%
2022/12/01	1	302.00	0	0.00	297.00	1	5,232	0.02%
2022/11/30	0.3	291.77	0	0.00	298.50	0.3	5,189	0.01%
2022/11/28	0.1	292.50	0	0.00	291.50	0.1	5,198	0.00%
2022/11/25	0.3	297.14	1	297.00	294.50	-0.7	5,230	-0.01%
2022/11/23	0	0.00	0.4	292.50	291.00	-0.4	5,198	-0.01%
2022/11/22	1	290.50	1	293.50	295.00	0	5,191	0.00%
2022/11/21	1.5	297.67	0.1	298.50	298.00	1.4	5,174	0.03%
2022/11/18	1	313.00	1	306.00	301.50	0	5,173	0.00%
2022/11/17	2	308.00	1	318.41	307.00	1	5,084	0.02%
2022/11/16	2.2	304.50	1	306.00	307.00	1.2	4,961	0.02%
2022/11/15	2	298.25	1	299.00	301.00	1	4,887	0.02%
2022/11/14	0	0.00	2	296.00	298.00	-2	4,889	-0.04%
2022/11/11	2	301.50	2	302.75	298.00	0	4,831	0.00%
2022/11/10	3	288.00	3	290.67	290.00	0	4,679	0.00%
2022/11/09	0	0.00	0.3	284.17	285.00	-0.3	4,429	-0.01%
2022/11/07	0	250.00	0	0.00	255.50	0	4,291	0.00%
2022/11/03	19	245.26	7	242.50	245.00	12	4,413	0.27%
2022/10/31	4	236.50	5	239.60	241.00	-1	4,625	-0.02%
2022/10/28	11.1	235.43	23.1	232.64	237.00	-12	4,686	-0.26%
2022/10/27	0	0.00	0.1	240.00	241.00	-0.1	4,689	0.00%
2022/10/26	0.1	237.50	0	239.00	235.00	0.1	4,779	0.00%
2022/10/25	2.1	244.17	2	244.00	235.50	0.1	4,815	0.00%
2022/10/24	10	247.20	10	246.00	246.00	0	4,810	0.00%
2022/10/21	1.1	248.36	0	0.00	246.00	1.1	4,818	0.02%
2022/10/20	0	0.00	3	240.50	245.50	-3	4,827	-0.06%
2022/10/19	3	245.00	5	247.50	244.00	-2	4,821	-0.04%
2022/10/18	4	243.63	0	0.00	243.00	4	4,795	0.08%
2022/10/17	3	247.50	2.1	248.12	249.00	0.9	4,785	0.02%
2022/10/13	1	233.00	1	237.00	233.00	0	4,841	0.00%
2022/10/06	0.1	240.14	3	238.17	240.50	-2.9	4,901	-0.06%
2022/10/05	1	238.50	2.1	238.71	238.50	-1.1	4,951	-0.02%
2022/10/04	2	226.50	3.3	228.65	228.00	-1.3	5,121	-0.03%
2022/10/03	0.2	218.51	0	0.00	217.50	0.2	5,235	0.00%
2022/09/30	0	0.00	0.1	213.75	219.00	-0.1	5,390	0.00%
2022/09/29	1	215.00	2	216.00	213.50	-1	5,459	-0.02%
2022/09/28	0	216.00	1	219.00	214.50	-1	5,558	-0.02%
2022/09/27	1	225.97	0	0.00	223.50	1	5,569	0.02%
2022/09/23	0	238.00	10	239.35	235.50	-10	5,709	-0.17%
2022/09/22	2.1	236.90	2	238.25	239.50	0.1	5,766	0.00%
2022/09/21	0	243.50	0	0.00	243.50	0	5,768	0.00%
2022/09/20	4.2	246.65	4	243.50	243.50	0.2	5,799	0.00%
2022/09/16	3	257.00	2	253.00	253.00	1	5,791	0.02%
2022/09/15	0	0.00	2.3	261.48	260.50	-2.3	5,838	-0.04%
2022/09/14	3.3	255.83	2	257.25	258.00	1.3	5,980	0.02%
2022/09/13	1	262.50	1	264.50	263.00	0	6,033	0.00%
2022/09/12	0	0.00	3	264.50	266.50	-3	6,114	-0.05%
2022/09/08	2	248.25	5.2	255.29	259.00	-3.2	6,200	-0.05%
2022/09/07	1	245.00	2	250.75	254.50	-1	6,170	-0.02%
2022/09/06	0	0.00	1	251.50	251.50	-1	6,147	-0.02%
2022/09/05	8	254.31	7	252.21	252.50	1	6,168	0.02%
2022/09/02	0	0.00	3	261.33	258.50	-3	6,149	-0.05%
2022/09/01	1	259.50	0	0.00	258.50	1	6,144	0.02%
2022/08/31	5	257.30	4	257.50	263.50	1	6,149	0.02%
2022/08/30	3	258.50	2	258.50	258.50	1	6,127	0.02%
2022/08/29	5	257.70	3	259.67	259.00	2	6,137	0.03%
2022/08/26	11	269.18	5	265.00	265.00	6	6,134	0.10%
2022/08/25	4	266.25	1	268.00	269.50	3	6,149	0.05%
2022/08/23	1	261.50	1	262.00	261.00	0	6,222	0.00%
2022/08/22	1	267.50	0	271.00	266.00	1	6,246	0.02%
2022/08/19	2	271.50	1	273.00	270.00	1	6,270	0.02%
2022/08/18	0	0.00	0	268.00	267.00	0	6,240	0.00%
2022/08/16	1	267.50	0	0.00	262.00	1	6,220	0.02%
2022/08/15	2	264.50	0	0.00	267.50	2	6,238	0.03%
2022/08/12	30	261.75	0	0.00	261.50	30	6,210	0.48%
2022/08/11	0	257.50	0	0.00	257.50	0	6,208	0.00%
2022/08/10	27.1	247.08	32	246.16	245.50	-4.9	6,155	-0.08%
2022/08/09	0	0.00	5	259.97	260.00	-5	6,106	-0.08%
2022/08/08	0	0.00	1	250.50	256.50	-1	6,109	-0.02%
2022/08/05	1	249.50	0	250.50	247.50	1	6,006	0.02%
2022/08/04	0	243.50	6	243.50	247.00	-6	6,022	-0.10%
2022/08/03	0	0.00	36	248.24	249.50	-36	5,979	-0.60%
2022/08/02	1.1	247.27	14	248.50	250.50	-12.9	6,017	-0.21%
2022/08/01	0	261.00	0	0.00	262.00	0	5,974	0.00%
2022/07/29	0.1	263.00	0	0.00	265.00	0.1	5,970	0.00%
2022/07/28	0	262.08	32	262.03	262.50	-32	5,991	-0.53%
2022/07/26	10	259.00	0	0.00	261.50	10	6,058	0.17%
2022/07/25	30	263.00	1	262.00	262.00	29	6,210	0.47%
2022/07/22	5	267.99	45	265.36	266.00	-40	6,278	-0.64%
2022/07/21	0	0.00	1	263.50	269.50	-1	6,304	-0.02%
2022/07/20	0	0.00	1	258.00	258.00	-1	6,263	-0.02%
2022/07/18	0	250.00	1	250.00	249.00	-1	6,242	-0.02%
2022/07/15	0	246.00	0	0.00	245.00	0	6,238	0.00%
2022/07/14	0	240.00	0	0.00	241.00	0	6,162	0.00%
2022/07/13	4.1	241.10	3	243.33	238.50	1.1	6,096	0.02%
2022/07/12	7	240.07	4	240.13	234.50	3	6,001	0.05%
2022/07/11	7	300.21	4	299.50	300.50	3	5,766	0.05%
2022/07/08	12	295.92	14	297.36	300.00	-2	5,643	-0.04%
2022/07/07	4	275.50	2	272.50	279.50	2	5,501	0.04%
2022/07/05	1	292.00	0	0.00	292.00	1	5,366	0.02%
2022/07/04	0.1	295.00	2	294.00	296.00	-2	5,317	-0.04%
2022/07/01	5.1	295.11	4	299.00	288.50	1.1	5,270	0.02%
2022/06/30	3	305.00	4	303.25	302.00	-1	5,205	-0.02%
2022/06/29	5	310.80	5	310.50	310.00	0	5,131	0.00%
2022/06/28	3	319.17	0	0.00	315.00	3	5,056	0.06%
2022/06/27	1	330.00	1.1	330.23	330.00	-0.1	5,012	0.00%
2022/06/24	1.1	325.00	1	324.00	325.00	0.1	4,996	0.00%
2022/06/23	2	323.75	1	326.00	326.00	1	4,994	0.02%
2022/06/22	3.1	328.97	1	326.00	321.00	2.1	4,929	0.04%
2022/06/20	1	340.00	3	342.67	341.50	-2	4,829	-0.04%
2022/06/17	0.1	353.50	1	353.00	352.00	-0.9	4,866	-0.02%
2022/06/16	1	370.00	1	366.50	366.50	0	4,825	0.00%
2022/06/14	1	371.50	2	372.50	379.00	-1	4,930	-0.02%
2022/06/13	1	380.50	0	0.00	379.50	1	4,946	0.02%
2022/06/10	1	394.00	0	0.00	393.00	1	4,942	0.02%
2022/06/09	1	400.50	0	0.00	398.50	1	4,943	0.02%
2022/06/08	2	404.00	0	0.00	405.00	2	4,933	0.04%
2022/06/06	0	0.00	1	405.50	406.50	-1	4,962	-0.02%
2022/06/02	1.1	401.82	0	0.00	401.00	1.1	5,010	0.02%
2022/05/31	0	403.50	2	405.50	406.00	-2	4,975	-0.04%
2022/05/30	1	403.50	0	0.00	404.00	1	4,964	0.02%
2022/05/24	0	0.00	2	384.50	384.50	-2	5,140	-0.04%
2022/05/23	2	392.00	1	393.50	393.00	1	5,219	0.02%
2022/05/18	0	0.00	1	398.50	395.00	-1	5,270	-0.02%
2022/05/17	1	395.50	0	0.00	394.50	1	5,313	0.02%
2022/05/16	0	0.00	1	391.50	391.50	-1	5,359	-0.02%
2022/05/13	1	398.50	0	0.00	399.00	1	5,369	0.02%
2022/05/11	3	391.00	3	391.50	391.50	0	5,472	0.00%
2022/05/10	0	0.00	1	374.00	390.50	-1	5,522	-0.02%
2022/05/09	0	380.50	0	0.00	378.00	0	5,541	0.00%
2022/05/05	0	0.00	0	399.00	401.00	0	5,606	0.00%
2022/05/04	3.1	396.64	2	391.50	395.00	1.1	5,582	0.02%
2022/05/03	0	0.00	1	402.00	403.50	-1	5,564	-0.02%
2022/04/29	5	407.50	1	402.00	398.50	4	5,587	0.07%
2022/04/28	2	382.50	0	0.00	382.50	2	5,432	0.04%
2022/04/27	5	358.00	8	359.31	363.50	-3	5,363	-0.06%
2022/04/26	4	375.00	0	0.00	376.00	4	5,269	0.08%
2022/04/25	0.2	376.17	2	377.50	374.50	-1.9	5,290	-0.03%
2022/04/22	1	387.00	2	388.50	387.00	-1	5,259	-0.02%
2022/04/20	3	404.00	1	405.00	405.50	2	5,244	0.04%
2022/04/18	0	0.00	1	396.00	405.50	-1	5,292	-0.02%
2022/04/15	1.1	401.67	2	399.50	400.00	-0.9	5,317	-0.02%
2022/04/14	4	414.75	2	412.25	414.00	2	5,371	0.04%
2022/04/13	2	399.50	0	0.00	410.00	2	5,405	0.04%
2022/04/12	1.1	397.55	0	0.00	398.00	1.1	5,451	0.02%
2022/04/11	3.1	401.84	0	0.00	390.50	3.1	5,427	0.06%
2022/04/08	0.1	401.50	0	0.00	403.00	0.1	5,410	0.00%
2022/04/07	1.2	410.61	0	0.00	400.00	1.2	5,404	0.02%
2022/04/06	3	416.50	1	418.00	415.00	2	5,325	0.04%
2022/03/31	1	428.00	0	0.00	426.50	1	5,291	0.02%
2022/03/30	0.1	426.50	0	0.00	424.50	0.1	5,314	0.00%
2022/03/29	4.1	421.24	0	0.00	420.50	4.1	5,349	0.08%
2022/03/28	1	422.00	0	0.00	425.00	1	5,374	0.02%
2022/03/24	1.1	434.95	0	0.00	434.50	1.1	5,471	0.02%
2022/03/23	2	439.50	4	440.88	445.00	-2	5,489	-0.04%
2022/03/22	2.1	433.26	1	432.00	434.50	1.1	5,583	0.02%
2022/03/21	4	451.13	0	0.00	450.50	4	5,504	0.07%
2022/03/18	0.1	459.00	0	0.00	456.50	0.1	5,507	0.00%
2022/03/17	1	468.50	1	464.00	467.00	0	5,512	0.00%
2022/03/16	7	450.07	2	450.50	452.50	5	5,483	0.09%
2022/03/15	1.1	455.02	0	0.00	451.50	1.1	5,502	0.02%
2022/03/14	2	465.25	0	0.00	463.00	2	5,586	0.04%
2022/03/11	0	468.00	2	467.50	466.50	-2	5,694	-0.04%
2022/03/10	0	0.00	1	468.00	468.00	-1	5,762	-0.02%
2022/03/09	2.2	453.32	0.1	454.50	452.50	2.1	5,797	0.04%
2022/03/08	1.1	451.07	2	457.00	452.50	-1	5,879	-0.02%
2022/03/03	1	481.00	3.5	481.29	480.00	-2.5	6,025	-0.04%
2022/03/02	1	473.50	1	477.00	477.00	0	6,075	0.00%
2022/03/01	1.4	477.07	14	471.68	481.00	-12.6	6,089	-0.21%
2022/02/25	3	459.83	7.2	461.40	456.50	-4.2	6,011	-0.07%
2022/02/24	10	462.25	5	464.50	456.00	5	6,011	0.08%
2022/02/23	14.4	464.28	10.1	465.99	463.50	4.4	5,972	0.07%
2022/02/22	1	448.00	0	0.00	452.00	1	5,980	0.02%
2022/02/21	0	0.00	1	448.50	453.50	-1	6,063	-0.02%
2022/02/18	2.2	442.48	0	0.00	446.50	2.2	6,256	0.04%
2022/02/17	5	451.70	4	451.63	450.50	1	6,281	0.02%
2022/02/16	5.5	455.64	5	457.50	456.00	0.5	6,399	0.01%
2022/02/15	5.1	454.02	1	453.00	453.00	4.1	6,411	0.06%
2022/02/14	5.1	455.96	0	0.00	454.50	5.1	6,404	0.08%
2022/02/11	3.1	465.28	2	469.00	468.00	1.1	6,335	0.02%
2022/02/10	3	467.17	2.1	467.60	467.00	0.9	6,390	0.01%
2022/02/09	10	461.05	3	462.00	462.00	7	6,558	0.11%
2022/02/08	3	455.01	1	459.50	453.00	2	6,812	0.03%
2022/02/07	2.2	458.34	1	466.50	456.50	1.2	6,762	0.02%
2022/01/26	1	476.00	1	471.00	471.00	0	6,701	0.00%
2022/01/25	2.1	477.94	1	473.00	473.00	1.1	6,713	0.02%
2022/01/24	6	474.42	1	490.50	490.50	5	6,707	0.07%
2022/01/21	7	496.64	1	494.50	494.50	6	6,702	0.09%
2022/01/20	1	503.00	1	503.00	503.00	0	6,757	0.00%
2022/01/19	5	504.00	2	506.00	506.00	3	6,751	0.04%
2022/01/18	1	509.00	5.1	510.98	510.00	-4.1	6,770	-0.06%
2022/01/17	4	500.00	1.3	501.24	501.00	2.7	6,745	0.04%
2022/01/14	0.1	488.50	34	491.68	494.50	-33.9	6,769	-0.50%
2022/01/13	2.1	498.76	18	497.47	498.00	-15.9	6,819	-0.23%
2022/01/12	3	502.00	2.2	507.27	508.00	0.8	6,826	0.01%
2022/01/11	5	508.60	4.2	511.52	508.00	0.8	6,833	0.01%
2022/01/10	5	504.80	1	510.00	510.00	4	6,836	0.06%
2022/01/07	8	514.35	1	515.00	507.00	7	6,881	0.10%
2022/01/06	1.1	512.10	5.1	516.86	517.00	-4.1	6,871	-0.06%
2022/01/05	4	523.98	15	519.33	520.00	-11	6,855	-0.16%
2022/01/04	5	533.80	1	542.00	532.00	4	6,861	0.06%
2022/01/03	8	543.13	2	543.00	538.00	6	6,850	0.09%
2021/12/30	0	0.00	2.1	539.05	539.00	-2.1	6,885	-0.03%
2021/12/29	1	537.00	3	534.00	534.00	-2	6,890	-0.03%
2021/12/28	0	0.00	2	537.00	537.00	-2	6,974	-0.03%
2021/12/27	7.1	531.27	2	531.00	531.00	5.1	6,984	0.07%
2021/12/24	0	531.00	2	532.00	530.00	-2	7,028	-0.03%
2021/12/23	0	535.00	5	538.00	538.00	-5	7,083	-0.07%
2021/12/22	2	533.00	0	0.00	532.00	2	7,091	0.03%
2021/12/21	4	528.50	2	535.00	535.00	2	7,079	0.03%
2021/12/20	1	527.00	1.5	526.00	528.00	-0.5	7,042	-0.01%
2021/12/17	2	525.00	3.1	530.65	531.00	-1.1	6,993	-0.02%
2021/12/16	2	531.00	3	528.00	534.00	-1	6,957	-0.01%
2021/12/15	0	0.00	2.4	503.46	512.00	-2.4	6,861	-0.03%
2021/12/14	8.1	509.11	2	506.00	502.00	6.1	6,853	0.09%
2021/12/13	0	0.00	4.1	519.76	520.00	-4.1	6,826	-0.06%
2021/12/10	2.1	507.52	3	508.00	508.00	-0.9	6,780	-0.01%
2021/12/09	5.1	514.35	2	516.50	512.00	3.1	6,777	0.05%
2021/12/08	1	518.98	2	524.50	519.00	-1	6,749	-0.01%
2021/12/07	0	0.00	16	511.69	513.00	-16	6,743	-0.24%
2021/12/06	0	0.00	2	505.00	505.00	-2	6,645	-0.03%
2021/12/03	5	491.80	1.4	492.29	493.00	3.6	6,613	0.05%
2021/12/02	11	486.14	11	489.18	486.00	0	6,607	0.00%
2021/12/01	0	0.00	0	480.50	482.50	0	6,655	0.00%
2021/11/30	2	468.85	0	0.00	465.50	2	6,584	0.03%
2021/11/29	6	464.83	5	468.70	470.00	1	6,565	0.02%
2021/11/26	6.1	464.14	3	467.17	462.50	3.1	6,565	0.05%
2021/11/25	2	478.00	4	473.00	473.00	-2	6,561	-0.03%
2021/11/24	2	489.75	1	480.50	480.50	1	6,613	0.02%
2021/11/23	3	481.67	9	479.78	485.50	-6	6,719	-0.09%
2021/11/22	6	491.83	0	492.00	489.50	6	6,713	0.09%
2021/11/19	3	483.84	2	487.50	483.00	1	6,771	0.01%
2021/11/18	1	500.00	1	502.00	493.50	0	6,765	0.00%
2021/11/17	0	0.00	5.1	491.12	490.50	-5.1	6,684	-0.08%
2021/11/16	3	470.99	4.1	470.50	470.00	-1	6,504	-0.02%
2021/11/15	12	466.71	3	469.67	470.00	9	6,512	0.14%
2021/11/12	7	453.93	4	451.13	451.50	3	6,464	0.05%
2021/11/11	1.1	444.09	0	0.00	443.00	1.1	6,474	0.02%
2021/11/10	3.1	451.05	0.1	452.75	452.00	3	6,501	0.05%
2021/11/09	1	461.50	4	459.25	461.00	-3	6,504	-0.05%
2021/11/08	12	454.63	10	460.20	456.50	2	6,417	0.03%
2021/11/05	9	422.73	9.2	430.46	448.00	-0.2	6,269	0.00%
2021/11/04	3	416.00	2	407.50	407.50	1	6,019	0.02%
2021/11/03	4	413.13	6	413.08	413.50	-2	6,107	-0.03%
2021/11/02	7	414.86	1.3	407.00	405.50	5.7	6,248	0.09%
2021/11/01	5	422.60	3	426.00	418.50	2	6,405	0.03%
2021/10/29	1	419.00	0	0.00	415.50	1	6,517	0.02%
2021/10/28	2	415.00	1	418.00	410.50	1	6,619	0.02%
2021/10/27	1	409.50	0	0.00	408.50	1	6,991	0.01%
2021/10/26	1	407.00	2	408.00	409.00	-1	7,147	-0.01%
2021/10/22	0	0.00	1	398.50	405.00	-1	7,469	-0.01%
2021/10/21	1	398.04	4	404.75	395.50	-3	7,730	-0.04%
2021/10/20	1	401.50	0	400.00	399.00	1	7,680	0.01%
2021/10/19	2	401.00	3	397.50	401.00	-1	7,711	-0.01%
2021/10/18	1	390.00	1	391.00	387.00	0	7,840	0.00%
2021/10/15	1	387.00	2.1	381.21	390.50	-1.1	7,897	-0.01%
2021/10/14	3	372.00	2	373.49	372.00	1	7,975	0.01%
2021/10/13	5	374.58	3	373.17	371.50	2	7,962	0.03%
2021/10/12	1.1	375.00	11	378.77	372.00	-9.9	7,957	-0.12%
2021/10/08	3	394.33	2	391.00	389.00	1	7,923	0.01%
2021/10/07	6	399.50	2	399.00	396.00	4	7,985	0.05%
2021/10/06	5	395.00	1	401.00	391.00	4	8,021	0.05%
2021/10/05	3	393.33	1	394.00	397.50	2	8,052	0.02%
2021/10/04	2	400.00	1	401.00	399.50	1	8,091	0.01%
2021/10/01	1	404.50	1	405.00	404.50	0	8,143	0.00%
2021/09/30	2	407.70	6	403.50	410.00	-4	8,201	-0.05%
2021/09/29	1.1	408.59	13	414.62	406.50	-11.9	8,156	-0.15%
2021/09/28	0	428.00	0.1	426.50	424.00	0	8,167	0.00%
2021/09/27	12	426.96	1	435.50	434.50	11	8,188	0.13%
2021/09/24	2	434.00	2	426.50	426.00	0	8,194	0.00%
2021/09/23	2	429.00	2	434.00	426.50	0	8,292	0.00%
2021/09/22	0.1	419.00	1	415.00	422.00	-1	8,256	-0.01%
2021/09/17	2	429.25	1.1	430.05	428.50	0.9	8,250	0.01%
2021/09/16	1.2	433.17	15	432.10	429.00	-13.8	8,262	-0.17%
2021/09/14	1	440.50	1	439.00	440.00	0	8,313	0.00%
2021/09/13	1	446.00	1	444.50	444.00	0	8,440	0.00%
2021/09/10	2.1	453.14	1	438.00	454.00	1.1	8,564	0.01%
2021/09/09	2	429.00	2	429.75	433.50	0	8,524	0.00%
2021/09/08	0.1	429.50	0	0.00	425.50	0.1	8,548	0.00%
2021/09/07	1.2	434.13	1	435.00	431.00	0.2	8,551	0.00%
2021/09/06	2.1	433.10	0	0.00	430.00	2.1	8,563	0.02%
2021/09/03	6	458.83	2.1	457.51	456.50	4	8,474	0.05%
2021/09/02	1.1	462.24	0	0.00	456.50	1.1	8,524	0.01%
2021/09/01	3.2	455.28	0	0.00	463.00	3.2	8,498	0.04%
2021/08/31	4	447.92	0	0.00	449.00	4	8,511	0.05%
2021/08/30	2	444.01	4	449.63	454.50	-2	8,527	-0.02%
2021/08/27	3.1	447.36	1	452.00	446.00	2.1	8,455	0.02%
2021/08/26	1	459.50	2	462.75	459.50	-1	8,428	-0.01%
2021/08/25	2.1	462.49	3	461.00	469.00	-1	8,509	-0.01%
2021/08/24	0.2	466.00	8	462.50	461.00	-7.8	8,589	-0.09%
2021/08/23	1	477.00	3	482.33	480.50	-2	8,648	-0.02%
2021/08/20	1	472.00	0	0.00	470.00	1	8,754	0.01%
2021/08/19	5.1	482.97	4	487.75	470.50	1.1	8,799	0.01%
2021/08/18	2	459.75	4.5	471.78	491.50	-2.5	8,768	-0.03%
2021/08/17	1.4	495.05	0	0.00	474.00	1.4	8,818	0.02%
2021/08/13	2.2	525.40	7	531.32	509.00	-4.8	8,974	-0.05%
2021/08/12	8.6	527.12	8	524.75	527.00	0.6	9,230	0.01%
2021/08/11	3.1	525.32	4	528.00	519.00	-0.9	9,479	-0.01%
2021/08/10	19	530.37	12	532.75	531.00	7	9,704	0.07%
2021/08/09	2.1	539.26	0.1	545.00	538.00	2	9,807	0.02%
2021/08/06	5.1	563.95	3	561.33	560.00	2.1	9,918	0.02%
2021/08/05	3.1	578.88	2.2	579.45	570.00	0.9	10,046	0.01%
2021/08/04	2.2	540.37	4	553.47	562.00	-1.9	10,340	-0.02%
2021/08/03	6	548.83	3	546.33	545.00	3	10,581	0.03%
2021/08/02	107.1	540.49	107.1	549.03	541.00	0	10,617	0.00%	大買/大賣/
2021/07/30	1	514.92	0	0.00	511.00	1	10,454	0.01%
2021/07/29	1	494.00	3.1	502.94	503.00	-2.1	10,501	-0.02%
2021/07/28	5.2	498.02	3	502.00	490.00	2.2	10,571	0.02%
2021/07/27	14	523.29	18	524.50	522.00	-4	10,575	-0.04%
2021/07/26	2	492.50	2	492.00	492.00	0	10,462	0.00%
2021/07/23	1	504.00	2.1	494.41	489.00	-1.1	10,540	-0.01%
2021/07/22	18	499.39	8	497.19	497.50	10	10,644	0.09%
2021/07/21	7	485.71	21	479.19	478.50	-14	10,762	-0.13%
2021/07/20	5	490.70	5	488.90	483.00	0	10,750	0.00%
2021/07/19	1	494.00	5	502.00	503.00	-4	10,706	-0.04%
2021/07/16	6.1	496.45	2	500.00	499.50	4.1	10,778	0.04%
2021/07/15	4	495.75	6	498.83	499.50	-2	10,800	-0.02%
2021/07/14	1.1	491.69	0	493.00	490.50	1	10,810	0.01%
2021/07/13	3	505.00	3	498.50	495.00	0	10,795	0.00%
2021/07/12	2	501.00	1	499.00	500.00	1	10,833	0.01%
2021/07/09	1	493.00	0	0.00	492.50	1	10,892	0.01%
2021/07/08	0	0.00	3	505.33	506.00	-3	10,942	-0.03%
2021/07/07	3	496.33	1	494.00	494.00	2	11,025	0.02%
2021/07/06	6	505.83	3	503.00	500.00	3	11,126	0.03%
2021/07/05	7	499.71	5	503.60	504.00	2	11,230	0.02%
2021/07/02	3	497.00	7	498.21	493.50	-4	11,304	-0.04%
2021/07/01	9	502.22	5.2	502.78	503.00	3.8	11,352	0.03%
2021/06/30	1	499.00	2.5	502.40	499.00	-1.5	11,458	-0.01%
2021/06/29	2.1	494.39	1	487.50	487.50	1.1	11,416	0.01%
2021/06/28	13.5	484.41	15	485.17	496.50	-1.5	11,592	-0.01%
2021/06/25	6	494.33	1.1	489.82	489.00	4.9	11,660	0.04%
2021/06/24	1.1	492.45	1	494.50	497.00	0.1	11,770	0.00%
2021/06/23	1	482.00	0	0.00	490.00	1	11,964	0.01%
2021/06/22	9.2	477.36	3	481.00	476.50	6.2	11,986	0.05%
2021/06/21	3.1	483.08	9	484.06	483.00	-5.9	11,884	-0.05%
2021/06/18	2	507.50	5	507.00	503.00	-3	11,837	-0.03%
2021/06/17	0	0.00	2	509.00	509.00	-2	11,945	-0.02%
2021/06/16	5.1	518.41	1	510.00	510.00	4.1	12,163	0.03%
2021/06/15	6	518.00	5	517.00	522.00	1	12,412	0.01%
2021/06/11	3.1	512.96	5	512.00	506.00	-1.9	12,480	-0.02%
2021/06/10	8	519.50	3	516.67	515.00	5	12,775	0.04%
2021/06/09	6	511.83	4	515.25	513.00	2	12,879	0.02%
2021/06/08	23	517.78	2	512.00	512.00	21	12,963	0.16%
2021/06/07	11	504.27	3	514.19	519.00	8	13,015	0.06%
2021/06/04	8	498.69	1	498.00	500.00	7	12,988	0.05%
2021/06/03	7	500.01	5	503.90	505.00	2	13,118	0.02%
2021/06/02	1.1	512.07	4	498.38	498.00	-2.9	13,156	-0.02%
2021/06/01	19.1	522.55	6.1	523.04	516.00	13	13,140	0.10%
2021/05/31	4.1	528.05	4.1	523.09	534.00	0	13,110	0.00%
2021/05/28	4	509.00	6	505.00	505.00	-2	13,029	-0.02%
2021/05/27	3	489.00	2	487.25	495.50	1	13,029	0.01%
2021/05/26	6	487.58	9	487.78	487.00	-3	13,120	-0.02%
2021/05/25	6	497.08	2.1	499.81	491.00	3.9	13,186	0.03%
2021/05/24	2.4	476.74	1	472.98	487.50	1.3	13,083	0.01%
2021/05/21	2.6	469.38	5.1	470.44	470.50	-2.5	13,071	-0.02%
2021/05/20	4.1	476.03	3	469.50	460.00	1.1	12,992	0.01%
2021/05/19	3.4	508.07	2	508.50	494.50	1.4	12,856	0.01%
2021/05/18	10	490.75	8.1	492.91	513.00	1.9	12,796	0.01%
2021/05/17	15	475.17	18	472.75	466.50	-3	12,699	-0.02%
2021/05/14	11	492.45	8	492.81	480.00	3	12,559	0.02%
2021/05/13	14.1	485.17	23	490.22	479.00	-8.9	12,427	-0.07%
2021/05/12	62	491.23	68	491.85	491.50	-6	12,219	-0.05%
2021/05/11	56	501.73	52	500.50	491.00	4	11,808	0.03%
2021/05/10	15.6	565.18	11	554.64	545.00	4.6	11,473	0.04%
2021/05/07	6	568.83	2	573.00	578.00	4	11,350	0.04%
2021/05/06	8	542.50	12.2	541.88	553.00	-4.2	11,133	-0.04%
2021/05/05	3.2	553.59	1	580.00	533.00	2.2	11,011	0.02%
2021/05/04	4	578.75	13	543.08	581.00	-9	10,953	-0.08%
2021/05/03	6.1	600.23	21	593.43	588.00	-14.9	10,777	-0.14%
2021/04/29	4.2	627.81	18.1	628.06	624.00	-13.9	10,674	-0.13%
2021/04/28	26	628.77	20	630.40	624.00	6	10,596	0.06%
2021/04/27	50	635.38	24.2	630.28	620.00	25.9	10,513	0.25%
2021/04/26	1	615.00	3	617.33	616.00	-2	10,288	-0.02%
2021/04/23	4	602.25	6	608.50	614.00	-2	10,238	-0.02%
2021/04/22	7.1	594.80	11	597.64	588.00	-3.9	10,260	-0.04%
2021/04/21	6	596.50	1	593.00	589.00	5	10,201	0.05%
2021/04/20	7	599.14	6	601.83	596.00	1	10,201	0.01%
2021/04/19	2	595.00	0	0.00	592.00	2	10,213	0.02%
2021/04/16	16	620.25	16	622.25	611.00	0	10,166	0.00%
2021/04/15	30	600.77	20	603.05	610.00	10	10,099	0.10%
2021/04/14	2	575.04	5	576.00	591.00	-3	10,081	-0.03%
2021/04/13	3	592.67	2	595.00	586.00	1	10,108	0.01%
2021/04/12	6.2	592.82	6.1	592.18	585.00	0.1	9,978	0.00%
2021/04/09	5.2	625.63	1	616.00	611.00	4.2	9,818	0.04%
2021/04/08	19	630.37	22.2	632.27	629.00	-3.2	9,746	-0.03%
2021/04/07	19.1	606.51	22	615.50	619.00	-3	9,591	-0.03%
2021/04/06	17	602.59	34.1	596.32	602.00	-17.1	9,500	-0.18%
2021/04/01	13	576.85	8	573.63	570.00	5	9,393	0.05%
2021/03/31	24	586.88	15	579.67	575.00	9	9,445	0.10%
2021/03/30	16.1	567.64	17	567.54	572.00	-1	9,340	-0.01%
2021/03/29	6	567.99	2	567.50	560.00	4	9,294	0.04%
2021/03/26	11.1	551.52	24.1	554.64	569.00	-13.1	9,184	-0.14%
2021/03/25	7.1	531.60	6	533.17	536.00	1.1	9,009	0.01%
2021/03/24	6	529.33	5	529.60	528.00	1	8,985	0.01%
2021/03/23	17	538.59	14	537.21	533.00	3	9,016	0.03%
2021/03/22	16	542.03	5	528.80	527.00	11	8,942	0.12%
2021/03/19	22.1	536.37	17	542.41	542.00	5.1	8,794	0.06%
2021/03/18	69	534.93	81.5	536.26	539.00	-12.5	8,560	-0.15%
2021/03/17	33	507.88	34	507.03	508.00	-1	8,305	-0.01%
2021/03/16	12	516.00	10.1	503.26	497.50	1.9	8,198	0.02%
2021/03/15	45	490.83	35	493.63	496.50	10	7,919	0.13%
2021/03/12	26.1	497.82	20	490.53	487.00	6.1	7,827	0.08%
2021/03/11	2	489.00	2	501.00	499.00	0	7,796	0.00%
2021/03/10	14	477.61	14	478.71	477.00	0	7,695	0.00%
2021/03/09	15.1	475.48	12	478.96	473.50	3.1	7,684	0.04%
2021/03/08	12	480.17	13	482.23	481.00	-1	7,593	-0.01%
2021/03/05	6.1	466.61	8	463.00	469.50	-2	7,471	-0.03%
2021/03/04	22	479.50	18	476.72	477.00	4	7,434	0.05%
2021/03/03	8	489.50	9	486.78	494.00	-1	7,315	-0.01%
2021/03/02	5.1	502.38	4	498.75	493.50	1.1	7,250	0.01%
2021/02/26	4.1	482.37	5	473.60	474.00	-0.9	7,151	-0.01%
2021/02/25	7.2	507.03	11	500.68	499.00	-3.8	6,994	-0.05%
2021/02/24	7.2	513.50	10	512.70	506.00	-2.8	6,873	-0.04%
2021/02/23	4.1	514.52	4	513.75	513.00	0.1	6,809	0.00%
2021/02/22	5.1	527.39	26	530.81	531.00	-21	6,735	-0.31%
2021/02/19	31.1	538.99	41	536.88	528.00	-10	6,759	-0.15%
2021/02/18	30.1	536.54	20	537.20	544.00	10.1	6,624	0.15%
2021/02/17	14	525.64	2	526.00	526.00	12	6,448	0.19%
2021/02/05	0	0.00	17	469.18	479.00	-17	6,252	-0.27%
2021/02/04	19	436.05	23	435.07	435.50	-4	6,222	-0.06%
2021/02/03	20	431.55	2	425.86	430.50	18	6,237	0.29%
2021/02/02	3	419.51	4.1	419.88	423.50	-1	6,274	-0.02%
2021/02/01	22	393.70	21	395.38	408.50	1	6,444	0.02%
2021/01/29	6	402.83	11	399.77	394.00	-5	6,419	-0.08%
2021/01/28	32.1	403.37	28	399.98	401.00	4.1	6,396	0.06%
2021/01/27	31	415.58	13	416.15	414.00	18	6,374	0.28%
2021/01/26	32	420.70	39	417.72	408.00	-7	6,333	-0.11%
2021/01/25	20	413.15	36	418.71	417.50	-16	6,241	-0.26%
2021/01/22	8	422.81	2	427.25	423.00	6	6,201	0.10%
2021/01/21	19	410.58	5	408.70	408.50	14	6,126	0.23%
2021/01/20	4	402.63	4	401.00	401.00	0	6,108	0.00%
2021/01/19	9	406.89	1	410.00	410.00	8	6,003	0.13%
2021/01/15	10	402.55	10	402.50	400.00	0	5,892	0.00%
2021/01/14	4	394.00	10	396.00	393.00	-6	5,791	-0.10%
2021/01/13	16	399.56	5	397.40	403.00	11	5,771	0.19%
2021/01/12	10	388.45	11	387.50	383.00	-1	5,744	-0.02%
2021/01/11	8	383.44	5	387.10	387.50	3	5,682	0.05%
2021/01/08	5	382.70	16	383.31	384.00	-11	5,679	-0.19%
2021/01/07	12	376.67	13	377.92	378.00	-1	5,712	-0.02%
2021/01/06	16	381.19	19.1	379.98	384.00	-3.1	5,650	-0.05%
2021/01/04	2.1	362.07	0	0.00	363.50	2.1	5,522	0.04%
2020/12/31	2	368.25	4.1	368.64	369.00	-2.1	5,616	-0.04%
2020/12/30	3	352.83	8	353.31	357.00	-5	5,643	-0.09%
2020/12/28	9.1	347.88	2	348.50	348.50	7.1	5,737	0.12%
2020/12/25	15	350.47	3	345.67	351.50	12	5,721	0.21%
2020/12/24	10	333.80	3	332.67	333.00	7	5,648	0.12%
2020/12/22	1	320.00	3	321.67	318.00	-2	5,606	-0.04%
2020/12/21	3	324.17	1	323.00	324.50	2	5,571	0.04%
2020/12/18	1	323.50	1	323.00	323.00	0	5,536	0.00%
2020/12/16	2	314.75	2	317.25	314.00	0	5,490	0.00%
2020/12/15	2	314.74	8	312.81	312.50	-6	5,469	-0.11%
2020/12/14	2	317.75	2	318.50	318.00	0	5,488	0.00%
2020/12/11	6	315.50	6	315.83	315.50	0	5,518	0.00%
2020/12/10	5	319.00	7	318.86	317.50	-2	5,480	-0.04%
2020/12/09	3	317.67	3.3	323.23	321.50	-0.3	5,498	0.00%
2020/12/08	1.1	310.17	3	315.33	316.50	-2	5,448	-0.04%
2020/12/07	4.1	310.92	2	306.50	306.00	2.1	5,425	0.04%
2020/12/04	0.2	312.23	2	315.00	315.00	-1.9	5,385	-0.03%
2020/12/03	5	310.00	9	312.50	312.50	-4	5,377	-0.07%
2020/12/02	14	307.07	6	308.33	308.00	8	5,332	0.15%
2020/12/01	4	303.25	7	302.93	303.00	-3	5,326	-0.06%
2020/11/30	1	308.50	9	300.44	299.00	-8	5,376	-0.15%
2020/11/27	5	299.00	0	0.00	304.00	5	5,370	0.09%
2020/11/26	0	0.00	1	295.00	297.00	-1	5,403	-0.02%
2020/11/25	6	298.25	6	292.83	293.00	0	5,505	0.00%
2020/11/24	3	297.50	0	0.00	298.50	3	5,514	0.05%
2020/11/23	3	304.50	4	303.88	304.00	-1	5,615	-0.02%
2020/11/20	1	298.00	1	303.50	301.50	0	5,730	0.00%
2020/11/19	1	298.00	0	0.00	297.50	1	5,720	0.02%
2020/11/18	7	300.07	16	300.09	300.00	-9	5,669	-0.16%
2020/11/17	0	0.00	5	293.70	291.00	-5	5,597	-0.09%
2020/11/16	8	290.44	3	291.33	291.00	5	5,652	0.09%
2020/11/13	2	291.50	5	287.40	291.50	-3	5,713	-0.05%
2020/11/12	4	285.25	3	286.33	286.00	1	5,918	0.02%
2020/11/11	2	287.50	7	293.64	286.00	-5	5,897	-0.08%
2020/11/10	7	291.50	3	291.83	291.50	4	5,843	0.07%
2020/11/09	3	297.32	10	294.25	293.00	-7	5,739	-0.12%
2020/11/06	14	275.32	1	277.00	273.00	13	5,573	0.23%
2020/11/05	2	270.50	11	271.36	270.00	-9	5,595	-0.16%
2020/11/04	11	269.95	1	272.00	273.00	10	5,648	0.18%
2020/11/03	2	265.50	1	261.50	263.50	1	5,867	0.02%
2020/11/02	1	262.50	0	0.00	264.00	1	6,006	0.02%
2020/10/30	3	270.67	0	0.00	267.00	3	6,026	0.05%
2020/10/29	1	275.00	1	274.00	274.50	0	6,071	0.00%
2020/10/28	2	276.75	2	278.75	278.50	0	6,153	0.00%
2020/10/27	1	276.00	1	277.50	278.00	0	6,410	0.00%
2020/10/23	5	277.20	5	279.20	279.00	0	6,498	0.00%
2020/10/21	1	283.50	16	282.63	281.50	-15	6,635	-0.23%
2020/10/20	15	282.50	1	282.50	282.00	14	6,671	0.21%
2020/10/19	1	277.00	0	0.00	277.00	1	6,713	0.01%
2020/10/16	2	276.25	3	279.00	278.50	-1	6,855	-0.01%
2020/10/15	3	279.17	1	285.00	279.50	2	6,884	0.03%
2020/10/14	2	280.25	2	283.00	280.50	0	6,814	0.00%
2020/10/12	2	286.00	4	287.50	285.00	-2	6,811	-0.03%
2020/10/08	4	280.13	5	281.70	282.00	-1	6,819	-0.01%
2020/10/07	2	276.50	2	278.00	277.00	0	6,737	0.00%
2020/10/06	1	269.50	2	268.25	269.50	-1	6,754	-0.01%
2020/09/29	1	264.00	1	262.50	264.00	0	6,999	0.00%
2020/09/25	1	254.00	0	0.00	243.50	1	7,269	0.01%
2020/09/24	1	258.00	2	256.25	258.00	-1	7,388	-0.01%
2020/09/22	0	0.00	4	257.00	259.00	-4	7,408	-0.05%
2020/09/21	2	254.75	0	0.00	253.00	2	7,339	0.03%
2020/09/17	1	255.00	0	0.00	253.00	1	7,362	0.01%
2020/09/16	1	254.50	0	0.00	255.50	1	7,362	0.01%
2020/09/15	1	248.50	0	0.00	252.00	1	7,385	0.01%
2020/09/11	12	244.00	12.1	243.51	243.50	-0.1	7,481	0.00%
2020/09/10	0	0.00	14	242.00	243.50	-14	7,489	-0.19%
2020/09/09	12	234.00	0.1	239.00	237.50	11.9	7,410	0.16%
2020/09/08	2	239.50	0	0.00	242.00	2	7,354	0.03%
2020/08/31	1.1	250.64	1	253.50	240.00	0.1	7,081	0.00%
2020/08/27	0	0.00	1	247.50	248.00	-1	6,947	-0.01%
2020/08/20	2	256.00	1	267.50	256.00	1	6,685	0.01%
2020/08/19	1	271.50	0	0.00	268.50	1	6,647	0.02%
2020/08/18	61	263.56	60	264.48	265.50	1	6,544	0.02%
2020/08/17	0	0.00	12	284.38	289.00	-12	6,336	-0.19%
2020/08/14	12	279.96	0	0.00	285.00	12	6,374	0.19%
2020/08/13	0	0.00	6	286.58	284.50	-6	6,352	-0.09%
2020/08/12	16	284.91	12	281.00	282.00	4	6,396	0.06%
2020/08/11	0	0.00	1	287.00	289.50	-1	6,451	-0.02%
2020/08/10	7	289.00	1	286.50	287.00	6	6,384	0.09%
2020/08/07	13	296.38	8	295.25	294.00	5	6,362	0.08%
2020/08/06	15	317.40	14	313.36	316.00	1	6,177	0.02%
2020/08/05	1	302.50	6	303.08	303.50	-5	6,036	-0.08%
2020/08/04	1	297.50	2	296.76	297.50	-1	5,963	-0.02%
2020/08/03	9	295.78	8	294.19	296.00	1	5,954	0.02%
2020/07/31	10	300.05	9	296.33	290.00	1	6,052	0.02%
2020/07/29	1	272.50	1.1	277.50	277.50	-0.1	5,945	0.00%
2020/07/28	1	283.00	5	286.00	269.50	-4	5,960	-0.07%
2020/07/27	2	275.25	3	275.50	277.00	-1	5,905	-0.02%
2020/07/24	2	277.25	20	270.75	271.50	-18	5,975	-0.30%
2020/07/23	27	280.15	46	278.73	281.50	-19	5,979	-0.32%
2020/07/22	42	276.01	4	277.00	279.50	38	5,973	0.64%
2020/07/21	0	0.00	2	265.50	265.50	-2	5,848	-0.03%
2020/07/20	1	260.00	1	261.00	260.00	0	5,827	0.00%
2020/07/16	1	265.00	2	263.00	263.50	-1	5,883	-0.02%
2020/07/13	1	273.00	0	0.00	271.50	1	5,832	0.02%
2020/07/10	7.1	291.96	1.1	286.45	285.50	6	5,772	0.10%
2020/07/09	2	287.24	1	290.00	284.50	1	5,709	0.02%
2020/07/08	3	269.67	3	268.00	268.00	0	5,546	0.00%
2020/07/07	3	265.00	0	0.00	265.00	3	5,458	0.05%
2020/07/06	6	273.00	5	281.50	281.50	1	5,300	0.02%
2020/07/03	9	251.17	13	250.88	260.50	-4	5,177	-0.08%
2020/07/02	1	233.50	1	235.00	237.00	0	5,054	0.00%
2020/07/01	2	236.00	0	0.00	234.50	2	5,085	0.04%
2020/06/30	1	233.50	0	0.00	228.00	1	5,055	0.02%
2020/06/22	3	227.67	3	229.83	224.00	0	5,082	0.00%
2020/06/19	0	0.00	1	224.00	222.00	-1	5,083	-0.02%
2020/06/05	0	0.00	1	216.00	215.00	-1	5,800	-0.02%
2020/06/02	1	211.00	0	0.00	210.50	1	5,861	0.02%
2020/05/29	0	0.00	0.9	205.00	205.00	-0.9	5,871	-0.02%
2020/05/27	0	0.00	1	209.00	207.00	-1	5,929	-0.02%
2020/05/26	4	207.88	10	205.95	208.00	-6	6,004	-0.10%
2020/05/25	1	202.50	1	198.00	202.50	0	5,987	0.00%
2020/05/22	2	198.50	5	200.00	198.50	-3	5,999	-0.05%
2020/05/21	0	0.00	1	203.50	203.50	-1	6,010	-0.02%
2020/05/20	0	0.00	1	198.50	198.00	-1	6,092	-0.02%
2020/05/19	3	199.00	8	198.13	197.00	-5	6,166	-0.08%
2020/05/18	23	198.76	12	198.08	195.00	11	6,124	0.18%
2020/05/15	0	0.00	1	205.50	204.00	-1	6,014	-0.02%
2020/05/14	4	204.63	1	209.50	203.50	3	6,020	0.05%
2020/05/13	2	209.75	5	206.90	210.00	-3	5,997	-0.05%
2020/05/12	0	0.00	5	204.00	204.00	-5	5,938	-0.08%
2020/05/11	5	207.00	3	205.50	204.00	2	6,018	0.03%
2020/05/08	1	204.00	1	204.50	203.50	0	6,061	0.00%
2020/05/07	18	204.53	12	203.63	200.00	6	6,066	0.10%
2020/05/06	1	197.00	2	192.75	195.50	-1	5,926	-0.02%
2020/05/05	2	190.25	10	188.95	189.00	-8	5,838	-0.14%
2020/05/04	4	182.00	5	185.90	187.00	-1	5,822	-0.02%
2020/04/30	1	185.50	1	185.00	186.50	0	5,781	0.00%
2020/04/29	4	181.13	3	183.33	183.50	1	5,798	0.02%
2020/04/28	3	174.50	0	0.00	179.50	3	5,749	0.05%
2020/04/27	5	177.70	0	0.00	178.00	5	5,808	0.09%
2020/04/24	0	0.00	1	176.50	176.00	-1	5,740	-0.02%
2020/04/23	1	180.50	0	0.00	178.50	1	5,733	0.02%
2020/04/22	2	175.50	1	174.50	177.00	1	5,784	0.02%
2020/04/20	1	183.00	0	0.00	183.00	1	5,867	0.02%
2020/04/17	2	186.25	7	185.57	185.00	-5	5,968	-0.08%
2020/04/16	1	184.00	0	0.00	183.00	1	5,929	0.02%
2020/04/15	1	185.50	1	186.00	186.00	0	6,016	0.00%
2020/04/14	1	186.00	11	185.45	185.50	-10	6,067	-0.16%
2020/04/13	11	181.14	2	182.50	181.00	9	6,147	0.15%
2020/04/10	7	185.21	7	185.50	185.00	0	6,216	0.00%
2020/04/09	0	0.00	1	185.50	187.00	-1	6,343	-0.02%
2020/04/08	5	190.50	0	0.00	184.50	5	6,328	0.08%
2020/04/07	10	189.00	10	190.00	184.00	0	6,281	0.00%
2020/04/06	1	182.00	2	181.75	185.00	-1	6,250	-0.02%
2020/03/27	1	172.00	1	173.50	172.00	0	6,290	0.00%
2020/03/25	1	171.00	1	170.00	169.00	0	6,703	0.00%
2020/03/24	10	163.00	10	166.00	161.50	0	6,753	0.00%
2020/03/23	1	154.00	1	156.50	153.50	0	6,743	0.00%
2020/03/20	1	159.50	1	146.00	152.00	0	6,702	0.00%
2020/03/19	2	152.50	2	152.75	152.00	0	6,562	0.00%
2020/03/18	3	171.50	3	172.50	168.50	0	6,536	0.00%
2020/03/17	4	173.13	3	170.50	170.00	1	6,604	0.02%
2020/03/16	3	175.67	6	178.92	171.50	-3	6,603	-0.05%
2020/03/13	3	172.33	0	0.00	178.50	3	6,591	0.05%
2020/03/12	0	0.00	2	186.50	185.50	-2	6,549	-0.03%
2020/03/11	2	196.25	1	197.50	193.00	1	6,481	0.02%
2020/03/10	6	194.33	6	194.08	194.00	0	6,516	0.00%
2020/03/06	4	204.50	4	203.50	203.50	0	6,463	0.00%
2020/03/04	5	200.20	6	202.83	203.50	-1	6,523	-0.02%
2020/03/03	6	202.00	5	202.30	201.50	1	6,594	0.02%
2020/03/02	3	197.50	7	197.79	197.50	-4	6,653	-0.06%
2020/02/27	12	197.92	15	199.47	195.50	-3	6,706	-0.04%
2020/02/26	1	200.50	1	201.50	203.50	0	6,836	0.00%
2020/02/25	1	201.00	1	202.00	203.50	0	7,280	0.00%
2020/02/24	0	0.00	3	200.50	203.50	-3	7,318	-0.04%
2020/02/19	2	212.00	2	213.00	213.00	0	7,189	0.00%
2020/02/17	2	218.00	0	0.00	216.50	2	7,247	0.03%
2020/02/14	5	218.00	2	219.50	219.50	3	7,331	0.04%
2020/02/13	6	220.83	10	220.25	220.50	-4	7,327	-0.05%
2020/02/12	8	221.50	27	219.61	220.50	-19	7,329	-0.26%
2020/02/11	13	215.46	0	0.00	216.50	13	7,286	0.18%
2020/02/10	32	210.92	39	209.83	208.50	-7	7,482	-0.09%
2020/02/07	21	216.43	16	214.47	214.00	5	7,551	0.07%
2020/02/06	13	215.12	3	218.50	218.50	10	7,667	0.13%
2020/02/05	5	214.40	0	0.00	212.00	5	7,839	0.06%
2020/02/03	5	214.00	5	213.00	213.00	0	7,968	0.00%
2020/01/31	1	218.00	3	217.50	218.00	-2	7,991	-0.03%
2020/01/30	0	0.00	2	222.00	214.50	-2	8,059	-0.02%
2020/01/20	3	228.83	2.1	230.50	230.50	0.9	8,056	0.01%
2020/01/17	5	229.50	5	228.50	228.50	0	8,283	0.00%
2020/01/16	25	225.10	31	227.02	230.00	-6	8,525	-0.07%
2020/01/15	14	226.75	2	226.00	227.50	12	8,850	0.14%
2020/01/14	1	236.50	1	235.00	232.00	0	8,760	0.00%
2020/01/13	6	230.08	8	232.19	232.50	-2	8,660	-0.02%
2020/01/10	7.1	227.71	2	227.50	227.50	5.1	8,590	0.06%
2020/01/09	5	227.50	7	227.50	227.50	-2	8,592	-0.02%
2020/01/08	2	220.00	3	222.33	220.50	-1	8,506	-0.01%
2020/01/07	0	0.00	2	217.25	218.00	-2	8,421	-0.02%
2020/01/06	5	211.00	1	210.00	211.00	4	8,327	0.05%
2020/01/03	2	215.50	1	216.00	215.50	1	8,285	0.01%
2020/01/02	2	220.50	5	222.50	222.50	-3	8,241	-0.04%
2019/12/31	0	0.00	1	222.50	219.00	-1	8,229	-0.01%
2019/12/27	6	227.83	5	227.00	227.00	1	8,418	0.01%
2019/12/25	2	217.50	2	219.00	219.00	0	8,478	0.00%
2019/12/23	0	0.00	2	216.00	216.00	-2	8,613	-0.02%
2019/12/20	8	214.31	8	212.00	212.50	0	8,530	0.00%
2019/12/19	8	223.38	5	223.40	225.50	3	8,167	0.04%
2019/12/18	3	234.50	1	235.00	229.00	2	8,064	0.02%
2019/12/17	3	236.50	18	236.53	238.00	-15	8,016	-0.19%
2019/12/16	6	235.50	4	234.88	235.00	2	8,094	0.02%
2019/12/13	2	236.00	4	233.13	229.00	-2	8,081	-0.02%
2019/12/12	6	230.17	5	229.00	230.50	1	7,986	0.01%
2019/12/11	2	230.50	8	230.06	230.00	-6	7,925	-0.08%
2019/12/10	1	227.50	2	228.00	227.50	-1	7,895	-0.01%
2019/12/09	9	226.94	4	223.50	225.50	5	7,918	0.06%
2019/12/06	3	219.00	0	0.00	220.00	3	7,926	0.04%
2019/12/05	0	0.00	8	220.81	221.50	-8	7,959	-0.10%
2019/12/04	3	216.17	0	0.00	216.00	3	8,053	0.04%
2019/12/03	2	219.00	2	219.50	219.50	0	8,081	0.00%
2019/12/02	1	219.00	1	221.00	220.50	0	8,211	0.00%
2019/11/29	1	223.00	0	0.00	223.50	1	8,238	0.01%
2019/11/28	3	225.17	3	230.83	223.50	0	8,490	0.00%
2019/11/27	1	228.50	1	228.00	227.00	0	8,658	0.00%
2019/11/26	9	227.39	8	227.50	225.50	1	8,872	0.01%
2019/11/25	23	230.65	14	233.64	227.00	9	8,839	0.10%
2019/11/22	78	231.28	85	230.83	237.50	-7	8,732	-0.08%
2019/11/21	1	214.50	2	215.50	216.00	-1	8,336	-0.01%
2019/11/20	5	218.10	2	216.00	218.00	3	8,395	0.04%
2019/11/19	2	217.50	9	218.39	219.00	-7	8,436	-0.08%
2019/11/18	5	212.30	1	214.50	214.50	4	8,469	0.05%
2019/11/15	8	211.50	2	210.75	212.50	6	8,602	0.07%
2019/11/14	1	215.00	1	217.50	216.50	0	8,682	0.00%
2019/11/13	32	220.27	34	218.78	216.00	-2	8,689	-0.02%
2019/11/12	9	211.33	1	214.50	216.00	8	8,610	0.09%
2019/11/08	3	210.83	2	211.00	212.00	1	8,645	0.01%
2019/11/07	3	214.33	8	216.06	215.00	-5	8,609	-0.06%
2019/11/06	5	220.00	2	216.00	214.50	3	8,457	0.04%
2019/11/05	9	214.83	18	215.61	219.00	-9	8,509	-0.11%
2019/11/04	19	208.89	29	208.97	209.00	-10	8,435	-0.12%
2019/11/01	6	200.00	7	201.71	202.00	-1	8,321	-0.01%
2019/10/31	1	198.50	0	0.00	196.00	1	8,247	0.01%
2019/10/30	10	195.50	11	195.91	196.50	-1	8,202	-0.01%
2019/10/28	0	0.00	5	195.50	195.50	-5	8,093	-0.06%
2019/10/25	19	199.97	10	199.00	196.00	9	7,976	0.11%
2019/10/24	34	207.57	24	205.81	208.00	10	7,783	0.13%
2019/10/23	16	201.47	25	201.04	204.50	-9	7,616	-0.12%
2019/10/17	1	183.50	2	186.00	188.00	-1	7,773	-0.01%
2019/10/15	0	0.00	1	182.50	183.00	-1	8,179	-0.01%
2019/10/14	3	184.67	1	185.50	185.50	2	8,392	0.02%
2019/10/09	3	182.83	1	185.50	181.00	2	8,577	0.02%
2019/10/08	2	185.50	2	186.00	187.00	0	8,728	0.00%
2019/10/07	11	192.73	10	188.50	188.50	1	8,873	0.01%
2019/10/04	4	191.50	2	190.25	191.00	2	8,924	0.02%
2019/10/03	1	186.50	1	188.00	190.00	0	8,853	0.00%
2019/10/02	1	186.00	0	0.00	187.00	1	8,806	0.01%
2019/10/01	1	179.50	5	180.90	184.50	-4	8,797	-0.05%
2019/09/25	1	184.50	12	185.42	186.00	-11	8,969	-0.12%
2019/09/23	1	185.00	0	0.00	184.00	1	9,050	0.01%
2019/09/19	4	189.63	2	189.50	189.00	2	9,051	0.02%
2019/09/18	0	0.00	10	188.00	186.50	-10	8,947	-0.11%
2019/09/17	1	186.50	3	185.83	186.50	-2	8,943	-0.02%
2019/09/16	10	183.90	6	185.00	185.50	4	8,984	0.04%
2019/09/12	7	186.93	2	186.50	187.50	5	9,027	0.06%
2019/09/11	0	0.00	1	188.00	188.00	-1	9,165	-0.01%
2019/09/10	0	0.00	1	185.50	184.00	-1	9,149	-0.01%
2019/09/09	3	188.33	7	187.93	187.00	-4	9,104	-0.04%
2019/09/06	16	190.53	19	192.08	189.50	-3	9,071	-0.03%
2019/09/05	2	187.00	0	0.00	188.50	2	9,019	0.02%
2019/09/04	9	186.78	2	189.50	186.00	7	9,087	0.08%
2019/09/03	9	189.72	1	190.00	188.50	8	9,090	0.09%
2019/09/02	9	192.22	12	192.83	193.00	-3	9,158	-0.03%
2019/08/30	13	188.15	5	188.30	186.00	8	9,151	0.09%
2019/08/29	5	180.20	8	181.69	181.00	-3	8,927	-0.03%
2019/08/28	5	172.80	3	173.33	174.50	2	8,746	0.02%
2019/08/26	1	169.50	2	170.50	169.00	-1	8,721	-0.01%
2019/08/23	1	175.50	7	175.43	174.00	-6	8,719	-0.07%
2019/08/22	6	173.67	2	173.25	172.50	4	8,672	0.05%
2019/08/20	3	174.33	4	174.25	174.50	-1	8,606	-0.01%
2019/08/19	4	169.38	7	171.14	173.00	-3	8,560	-0.04%
2019/08/13	1	161.00	0	0.00	161.00	1	8,901	0.01%
2019/08/12	0	0.00	1	165.00	166.00	-1	8,947	-0.01%
2019/08/08	0	0.00	10	166.00	165.00	-10	8,953	-0.11%
2019/08/07	10	165.90	10	164.40	163.50	0	8,903	0.00%
2019/08/06	1	150.50	1	153.00	157.00	0	8,777	0.00%
2019/08/05	11	158.00	2	160.00	157.00	9	8,765	0.10%
2019/07/31	0	0.00	1	166.50	166.00	-1	8,810	-0.01%
2019/07/30	1	167.00	1	168.50	167.00	0	8,860	0.00%
2019/07/25	5	171.50	10	172.75	172.50	-5	8,846	-0.06%
2019/07/24	10	172.20	0	0.00	171.50	10	8,753	0.11%
2019/07/23	0	0.00	3.8	173.87	174.00	-3.8	8,664	-0.04%
2019/07/22	2.2	173.36	1	172.50	174.50	1.2	8,548	0.01%
2019/07/19	4	171.00	18	169.22	172.00	-14	8,467	-0.17%
2019/07/18	16	164.50	2	164.00	163.00	14	8,291	0.17%
2019/07/17	6.1	172.65	1	174.50	171.00	5.1	8,060	0.06%
2019/07/16	1	178.50	10	181.00	178.00	-9	7,826	-0.11%
2019/07/15	19	176.92	9	180.00	180.00	10	7,624	0.13%
2019/07/12	10	174.00	1	175.00	173.50	9	7,482	0.12%
2019/07/11	2	184.25	28	184.43	183.00	-26	7,361	-0.35%
2019/07/10	0	0.00	2	176.00	175.00	-2	7,157	-0.03%
2019/07/09	1	174.00	1	172.50	172.00	0	7,129	0.00%
2019/07/04	2	175.00	0	0.00	175.50	2	7,094	0.03%
2019/07/03	12	178.17	10	178.20	175.50	2	7,060	0.03%
2019/07/02	16	185.47	0	0.00	185.00	16	6,959	0.23%
2019/07/01	1	190.00	0	0.00	190.00	1	6,733	0.01%
2019/06/27	7	170.00	0	0.00	169.50	7	6,595	0.11%
2019/06/20	0	0.00	8	169.00	170.00	-8	6,423	-0.12%
2019/06/19	13	169.50	2	171.50	171.00	11	6,341	0.17%
2019/06/18	0.1	161.50	0	0.00	161.00	0.1	6,157	0.00%
2019/06/14	0	0.00	1	164.00	164.00	-1	6,163	-0.02%
2019/06/13	2	163.00	2	164.75	163.00	0	6,187	0.00%
2019/06/12	3	164.00	2	165.00	165.50	1	6,208	0.02%
2019/06/11	4	160.00	2	160.00	160.50	2	6,097	0.03%
2019/06/10	2	157.00	7	156.21	159.50	-5	5,964	-0.08%
2019/06/06	8	152.81	2	154.75	149.50	6	5,840	0.10%
2019/06/05	0	0.00	2	166.00	166.00	-2	5,626	-0.04%
2019/06/04	2	162.75	0	0.00	162.00	2	5,611	0.04%
2019/05/29	1	161.00	1	164.00	164.00	0	5,374	0.00%
2019/05/27	1	162.50	0	0.00	163.50	1	5,268	0.02%
2019/05/23	1	168.00	0	0.00	167.00	1	5,178	0.02%
2019/05/22	5	177.40	4	178.88	178.00	1	5,078	0.02%
2019/05/21	5	170.60	4	171.38	173.50	1	4,960	0.02%
2019/05/20	2	181.00	2	180.50	180.00	0	4,779	0.00%
2019/05/17	2	189.50	0	0.00	187.50	2	4,750	0.04%
2019/05/16	2.1	195.00	0	0.00	195.00	2.1	4,829	0.04%
2019/05/13	3	200.00	0	0.00	200.00	3	4,775	0.06%
2019/05/10	1	211.00	4	214.38	211.00	-3	4,720	-0.06%
2019/05/09	6	218.25	5	217.80	217.50	1	4,664	0.02%
2019/05/08	5	220.50	6	219.08	217.00	-1	4,657	-0.02%
2019/05/07	17	215.09	24	215.58	221.50	-7	4,571	-0.15%
2019/05/03	0	0.00	6	205.25	207.00	-6	4,588	-0.13%
2019/04/30	0	0.00	5	202.00	201.50	-5	4,561	-0.11%
2019/04/29	0	0.00	2	197.50	200.00	-2	4,616	-0.04%
2019/04/26	4	203.75	1	199.00	199.00	3	4,671	0.06%
2019/04/25	4	203.00	10	202.95	204.50	-6	4,648	-0.13%
2019/04/23	1	194.00	0	0.00	195.50	1	4,598	0.02%
2019/04/18	0	0.00	5	199.00	198.50	-5	4,523	-0.11%
2019/04/16	0.1	195.00	0	0.00	195.00	0.1	4,458	0.00%
2019/04/15	2	197.50	0	0.00	196.00	2	4,456	0.04%
2019/04/11	1	200.50	1	201.50	200.00	0	4,447	0.00%
2019/04/10	0	0.00	3	195.83	197.50	-3	4,415	-0.07%
2019/04/03	1	203.00	0	0.00	200.00	1	4,259	0.02%
2019/04/02	0	0.00	26.2	200.05	200.50	-26.2	4,247	-0.62%
2019/04/01	1	199.00	3	198.50	196.00	-2	4,218	-0.05%
2019/03/29	3	197.50	1	196.00	198.00	2	4,173	0.05%
2019/03/26	1	193.50	0	0.00	191.00	1	4,153	0.02%
2019/03/19	0	186.00	0	0.00	187.00	0	4,038	0.00%
2019/03/18	0.1	187.00	1	181.00	188.50	-0.9	3,989	-0.02%
2019/03/15	0	179.00	0	0.00	179.00	0	3,934	0.00%
2019/03/14	1	175.50	1	177.00	176.00	0	3,816	0.00%
2019/03/13	0	0.00	2	176.25	176.50	-2	3,830	-0.05%
2019/03/12	2	177.00	2	178.25	174.00	0	3,846	0.00%
2019/03/11	2	174.25	4	175.25	178.50	-2	3,934	-0.05%
2019/03/08	1	172.50	0	0.00	173.00	1	3,996	0.03%
2019/03/07	4	173.00	3	172.50	172.50	1	4,047	0.02%
2019/03/06	0	0.00	7	172.29	176.00	-7	4,063	-0.17%
2019/03/05	2	169.25	0	0.00	169.00	2	4,033	0.05%
2019/03/04	3	169.50	5	170.70	171.00	-2	4,053	-0.05%
2019/02/27	2	171.50	1	173.50	171.00	1	4,010	0.02%
2019/02/26	13	173.54	13	172.92	173.50	0	3,974	0.00%
2019/02/25	4	172.63	3	174.50	173.50	1	3,955	0.03%
2019/02/22	2	171.75	0	0.00	173.00	2	3,950	0.05%
2019/02/21	2	174.25	1	176.00	176.00	1	3,917	0.03%
2019/02/20	4	175.50	2	178.75	175.00	2	3,891	0.05%
2019/02/19	1	174.00	0	0.00	174.50	1	3,907	0.03%
2019/02/18	5.1	175.76	5	178.30	174.50	0.1	3,894	0.00%
2019/02/15	14	173.86	27	171.00	174.50	-13	3,804	-0.34%
2019/02/14	10	162.00	5	162.00	163.50	5	3,618	0.14%
2019/02/13	10	158.75	0	0.00	159.50	10	3,562	0.28%
2019/01/29	1	158.50	2	157.75	157.00	-1	3,716	-0.03%
2019/01/24	0	0.00	2	150.50	150.00	-2	3,755	-0.05%
2019/01/23	0	0.00	1	153.50	154.00	-1	3,675	-0.03%
2019/01/22	2	153.75	1	155.00	155.00	1	3,730	0.03%
2019/01/21	4	156.00	2	158.00	155.50	2	3,802	0.05%
2019/01/18	0	0.00	0.1	150.00	150.50	-0.1	3,791	0.00%
2019/01/17	0	149.00	4	150.00	150.00	-4	3,804	-0.11%
2019/01/16	0.1	148.00	0	0.00	148.00	0.1	3,837	0.00%
2019/01/15	0	0.00	2	147.00	148.00	-2	3,818	-0.05%
2019/01/11	0	0.00	1	145.50	144.00	-1	3,953	-0.03%
2019/01/09	4	144.38	3	143.00	146.00	1	4,044	0.02%
2019/01/04	0	0.00	2	132.00	133.50	-2	3,994	-0.05%
2018/12/26	0	0.00	3	138.33	138.00	-3	4,154	-0.07%
2018/12/25	3	137.33	0	0.00	136.50	3	4,170	0.07%
2018/12/24	0	0.00	1	141.50	141.50	-1	4,188	-0.02%
2018/12/21	3	138.83	2	142.00	139.00	1	4,286	0.02%
2018/12/20	1	143.50	2	142.25	142.00	-1	4,272	-0.02%
2018/12/19	0.1	139.00	4	139.88	139.00	-3.9	4,235	-0.09%
2018/12/18	0	137.00	0	0.00	137.50	0	4,277	0.00%
2018/12/17	2.1	137.47	0	0.00	137.50	2.1	4,359	0.05%
2018/12/14	3	137.67	4	138.13	138.00	-1	4,387	-0.02%
2018/12/13	4	138.25	3	138.33	138.00	1	4,412	0.02%
2018/12/12	2	138.50	2	139.00	138.50	0	4,429	0.00%
2018/12/11	2	137.00	2	137.00	137.00	0	4,426	0.00%
2018/12/10	3	137.67	3	137.83	138.00	0	4,426	0.00%
2018/12/07	0	0.00	2	137.50	137.50	-2	4,454	-0.04%
2018/12/06	6	136.33	4	141.00	135.00	2	4,582	0.04%
2018/12/05	0	0.00	2	142.00	142.00	-2	4,578	-0.04%
2018/12/04	5	141.70	3	149.83	140.50	2	4,575	0.04%
2018/12/03	0	0.00	3	133.67	143.00	-3	4,547	-0.07%
2018/11/30	1	129.00	13	129.88	130.00	-12	4,588	-0.26%
2018/11/29	15	128.60	0	0.00	127.00	15	4,537	0.33%
2018/11/27	0	0.00	1	128.00	128.00	-1	4,500	-0.02%
2018/11/26	0	0.00	3	128.33	127.50	-3	4,500	-0.07%
2018/11/20	3	126.67	0	0.00	126.00	3	4,569	0.07%
2018/11/19	1.1	127.26	1	128.50	129.00	0.1	4,603	0.00%
2018/11/16	4	125.63	4	126.38	129.00	0	4,602	0.00%
2018/11/15	1	128.50	0	0.00	129.00	1	4,548	0.02%
2018/11/14	0	0.00	1	130.50	131.00	-1	4,586	-0.02%
2018/11/12	1	129.50	0	0.00	130.00	1	4,625	0.02%
2018/11/09	1	128.00	7	130.00	133.50	-6	4,673	-0.13%
2018/11/08	4	133.00	2	135.00	130.00	2	4,681	0.04%
2018/11/07	3	134.83	1	136.00	133.00	2	4,699	0.04%
2018/11/06	12	134.67	7	133.36	133.00	5	4,703	0.11%
2018/11/05	4	137.13	4	138.63	138.50	0	4,703	0.00%
2018/11/02	12	137.96	10	138.80	138.50	2	4,763	0.04%
2018/11/01	3	136.33	16	137.56	138.00	-13	4,898	-0.27%
2018/10/31	7	136.36	13	136.31	136.50	-6	4,860	-0.12%
2018/10/30	4	131.75	26	131.23	135.00	-22	4,816	-0.46%
2018/10/29	0	0.00	5	127.00	126.50	-5	4,747	-0.11%
2018/10/26	4	135.00	4	136.00	133.00	0	4,656	0.00%
2018/10/25	4	134.00	5	134.40	133.00	-1	4,619	-0.02%
2018/10/24	4	138.25	3	137.83	137.50	1	4,550	0.02%
2018/10/23	59	135.63	44	135.61	135.00	15	4,494	0.33%
2018/10/22	43	136.72	43	138.56	139.50	0	4,501	0.00%
2018/10/19	40	135.13	46	137.07	139.50	-6	4,467	-0.13%
2018/10/18	39	135.40	44	136.45	134.50	-5	4,342	-0.12%
2018/10/17	2	130.50	11	131.36	132.00	-9	4,261	-0.21%
2018/10/16	8	128.88	4	130.25	127.00	4	4,233	0.09%
2018/10/12	1	127.50	0	0.00	127.00	1	4,211	0.02%
2018/10/11	37	129.12	37	124.00	123.50	0	4,213	0.00%
2018/10/08	11	142.36	10	138.00	133.00	1	4,119	0.02%
2018/10/05	4	144.25	2	146.00	143.00	2	4,043	0.05%
2018/10/04	6	145.83	6	146.83	146.00	0	4,007	0.00%
2018/10/02	5	145.70	0	0.00	144.00	5	3,976	0.13%
2018/10/01	5	148.20	3	147.00	147.50	2	3,960	0.05%
2018/09/28	0	0.00	4	150.00	151.00	-4	3,948	-0.10%
2018/09/26	1	146.00	0	0.00	146.00	1	3,892	0.03%
2018/09/25	9	147.67	0	0.00	147.00	9	3,883	0.23%
2018/09/21	0	0.00	14	151.25	153.50	-14	3,834	-0.37%
2018/09/20	6	147.83	4	148.75	147.50	2	3,765	0.05%
2018/09/19	10	148.20	8	149.50	149.00	2	3,766	0.05%
2018/09/18	2	148.00	6	149.08	148.50	-4	3,743	-0.11%
2018/09/17	7	147.93	0	0.00	147.50	7	3,712	0.19%
2018/09/14	2	148.00	3	150.50	150.00	-1	3,720	-0.03%
2018/09/13	9	147.56	16	148.38	150.00	-7	3,719	-0.19%
2018/09/12	13	147.15	6	146.50	146.00	7	3,674	0.19%
2018/09/11	0	0.00	2	157.50	158.50	-2	3,555	-0.06%
2018/09/07	6	154.25	6	156.00	154.50	0	3,671	0.00%
2018/09/06	0	0.00	8	151.50	153.50	-8	3,662	-0.22%
2018/09/05	2	147.00	1	149.50	147.00	1	3,513	0.03%
2018/09/04	1	145.00	0	0.00	145.00	1	3,489	0.03%
2018/09/03	4	149.13	0	0.00	147.00	4	3,492	0.11%
2018/08/31	6	149.92	4	151.50	150.50	2	3,446	0.06%
2018/08/30	3	151.50	3	149.00	151.50	0	3,506	0.00%
2018/08/29	5	154.00	5	153.50	153.50	0	3,488	0.00%
2018/08/28	0	0.00	2	154.00	155.00	-2	3,447	-0.06%
2018/08/24	0	0.00	5	148.80	147.00	-5	3,415	-0.15%
2018/08/23	2	151.50	2	149.50	152.00	0	3,429	0.00%
2018/08/22	1	151.00	0	0.00	151.50	1	3,426	0.03%
2018/08/21	4	152.00	0	0.00	152.00	4	3,396	0.12%
2018/08/20	5	148.30	3	148.50	150.00	2	3,336	0.06%
2018/08/16	10	149.00	10	150.00	149.00	0	3,296	0.00%
2018/08/14	2	152.50	2	154.00	155.00	0	3,210	0.00%
2018/08/10	2	159.50	45	159.97	159.00	-43	3,063	-1.40%
2018/08/09	12	152.96	12	153.58	154.50	0	2,963	0.00%
2018/08/08	19	151.05	19	152.00	152.00	0	2,865	0.00%
2018/07/26	0	0.00	3	144.67	144.50	-3	2,811	-0.11%
2018/07/25	2	143.00	3	143.67	143.00	-1	2,796	-0.04%
2018/07/24	3	143.33	1	144.00	143.50	2	2,799	0.07%
2018/07/23	1	141.50	0	0.00	143.00	1	2,802	0.04%
2018/07/20	1	143.00	0	0.00	143.00	1	2,799	0.04%
2018/07/19	2	144.00	1	145.00	144.50	1	2,787	0.04%
2018/07/18	1	144.00	44	141.93	144.00	-43	2,776	-1.55%
2018/07/17	0	0.00	7	138.50	138.50	-7	2,735	-0.26%
2018/07/16	1	132.50	2	134.50	136.50	-1	2,725	-0.04%
2018/07/12	31	129.53	1	134.00	135.00	30	2,762	1.09%
2018/07/11	15	136.80	0	0.00	138.50	15	2,745	0.55%
2018/07/10	0	0.00	1	139.00	140.00	-1	2,738	-0.04%
2018/07/09	35	138.00	0	0.00	138.00	35	2,720	1.29%
2018/07/06	2	136.00	1	135.00	137.00	1	2,716	0.04%
2018/07/05	3	136.50	2	137.00	136.50	1	2,715	0.04%
2018/07/04	1	138.50	2	137.50	138.50	-1	2,722	-0.04%
2018/07/02	1	135.50	0	0.00	135.50	1	2,752	0.04%
2018/06/29	0	0.00	2	136.50	137.50	-2	2,736	-0.07%
2018/06/28	2	134.50	0	0.00	133.00	2	2,705	0.07%
2018/06/27	5	137.10	2	138.50	136.50	3	2,679	0.11%
2018/06/26	3	138.00	2	136.50	139.50	1	2,702	0.04%
2018/06/25	2	137.50	3	137.50	137.50	-1	2,742	-0.04%
2018/06/22	5	137.50	1	139.00	136.50	4	2,729	0.15%
2018/06/21	0	0.00	1	142.00	142.00	-1	2,710	-0.04%
2018/06/19	3	140.67	1	138.50	141.50	2	2,798	0.07%
2018/06/15	2	142.75	0	0.00	146.00	2	2,775	0.07%
2018/06/14	4	148.13	3	152.00	145.00	1	2,643	0.04%
2018/06/13	1	144.00	1	145.00	146.00	0	2,519	0.00%
2018/06/11	1	145.50	1	147.00	145.00	0	2,586	0.00%
2018/06/08	2	146.00	2	145.00	145.50	0	2,640	0.00%
2018/06/07	1	145.00	1	146.50	147.00	0	2,671	0.00%
2018/06/06	0	0.00	6	141.75	142.00	-6	2,587	-0.23%
2018/06/05	0	0.00	1	138.50	139.00	-1	2,547	-0.04%
2018/06/04	3	137.00	2	138.00	137.50	1	2,620	0.04%
2018/06/01	0	0.00	14	137.96	137.00	-14	2,647	-0.53%
2018/05/31	2	135.50	2	136.00	135.50	0	2,658	0.00%
2018/05/30	2	135.75	2	137.00	135.50	0	2,628	0.00%
2018/05/29	2	136.00	1	138.00	136.00	1	2,617	0.04%
2018/05/28	2	137.00	0	0.00	138.00	2	2,643	0.08%
2018/05/25	0	0.00	2	138.25	137.00	-2	2,707	-0.07%
2018/05/24	2	135.75	0	0.00	136.00	2	2,736	0.07%
2018/05/23	0	0.00	2	137.50	136.50	-2	2,829	-0.07%
2018/05/18	1	135.50	0	0.00	135.50	1	2,913	0.03%
2018/05/17	0	0.00	1	138.50	138.00	-1	2,952	-0.03%
2018/05/16	0	0.00	1	137.50	138.00	-1	2,977	-0.03%
2018/05/09	0	0.00	2	132.50	133.50	-2	3,715	-0.05%
2018/05/07	4	124.50	4	122.00	121.50	0	3,762	0.00%
2018/05/02	1	124.00	0	0.00	124.50	1	3,842	0.03%
2018/04/20	1	128.00	0	0.00	127.00	1	4,450	0.02%
2018/04/18	1	125.00	0	0.00	125.50	1	4,468	0.02%
2018/04/17	1	125.00	0	0.00	126.00	1	4,454	0.02%
2018/04/16	3	127.00	0	0.00	126.00	3	4,443	0.07%
2018/04/12	1	128.00	0	0.00	128.50	1	4,432	0.02%
2018/04/11	3	128.67	0	0.00	129.00	3	4,447	0.07%
2018/04/03	3	129.50	0	0.00	128.50	3	4,376	0.07%
2018/03/30	2	130.75	0	0.00	132.00	2	4,361	0.05%
2018/03/29	1	132.00	2	131.75	132.00	-1	4,350	-0.02%
2018/03/28	4	130.63	0	0.00	129.50	4	4,305	0.09%
2018/03/23	2	133.00	2	133.50	133.00	0	4,234	0.00%
2018/03/20	2	135.00	1	137.00	135.50	1	4,060	0.02%
2018/03/19	2	138.00	2	138.50	138.00	0	4,056	0.00%
2018/03/15	2	138.00	2	138.00	138.00	0	3,958	0.00%
2018/03/14	0	0.00	2	137.00	138.50	-2	3,920	-0.05%
2018/03/13	0	0.00	1	134.00	135.00	-1	3,844	-0.03%
2018/03/08	0	0.00	1	131.50	130.00	-1	3,808	-0.03%
2018/03/06	0	0.00	2	129.50	129.50	-2	3,725	-0.05%
2018/03/01	0	0.00	2	125.50	128.00	-2	3,608	-0.06%
2018/02/27	1	126.50	3	128.50	126.50	-2	3,574	-0.06%
2018/02/23	0	0.00	1	127.50	127.50	-1	3,511	-0.03%
2018/02/22	0.1	126.00	0	0.00	126.00	0.1	3,499	0.00%
2018/02/21	0	0.00	4	124.13	125.50	-4	3,441	-0.12%
2018/02/12	1	121.00	1	120.50	121.00	0	3,403	0.00%
2018/02/07	6	121.92	2	123.00	121.50	4	3,289	0.12%
2018/02/06	8	123.31	2	125.00	124.50	6	3,121	0.19%
2018/02/05	2	128.50	1	126.00	131.00	1	2,986	0.03%
2018/02/02	1	128.00	5	126.00	130.50	-4	2,839	-0.14%
2018/02/01	1	121.50	1	123.00	122.50	0	2,601	0.00%
2018/01/31	7	122.43	2	123.75	122.50	5	2,555	0.20%
2018/01/30	3	122.00	0	0.00	122.00	3	2,420	0.12%
2018/01/29	2	124.00	2	126.50	124.00	0	2,375	0.00%
2018/01/26	1	121.50	1	124.50	125.50	0	2,320	0.00%
2018/01/24	0	0.00	4	125.00	124.50	-4	2,211	-0.18%
2018/01/22	5	123.60	1	124.50	125.00	4	2,134	0.19%
2018/01/19	2	124.00	2	125.00	123.50	0	2,076	0.00%
2018/01/18	1	127.50	6	129.92	128.00	-5	1,964	-0.25%
2018/01/17	9	126.94	4	127.38	126.50	5	1,851	0.27%
2018/01/16	7.1	126.35	8	126.69	126.00	-0.9	1,780	-0.05%
2018/01/15	1	120.00	2	121.50	120.50	-1	1,547	-0.06%
2018/01/02	0	0.00	1	114.50	115.00	-1	1,427	-0.07%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－28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

元富-敦南券商分點個股進出
元富-敦南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

元富-敦南 券商分點個股進出 元富-敦南 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

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析