聯詠 (3034)-玉山-高雄券商分點個股進出

台股 » 個股 » 聯詠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯詠

(3034)

可現股當沖

股價
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－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/29	0.2	612.86	5.6	622.09	625.00	-5.4	5,641	-0.10%
2024/04/26	1.5	602.40	3.5	607.39	603.00	-2	5,594	-0.04%
2024/04/25	1	597.01	1	600.99	597.00	0	5,590	0.00%
2024/04/24	2	589.13	4.9	598.03	601.00	-2.9	5,585	-0.05%
2024/04/23	11.2	586.12	1	586.93	583.00	10.2	5,663	0.18%
2024/04/22	2.4	585.38	2	580.01	574.00	0.4	5,682	0.01%
2024/04/19	6.3	593.48	2	592.50	588.00	4.3	5,753	0.07%
2024/04/18	5.1	616.98	1	624.98	615.00	4.1	5,712	0.07%
2024/04/17	0	620.50	4.1	615.50	621.00	-4.1	5,682	-0.07%
2024/04/16	5.1	607.15	1.7	607.41	602.00	3.4	5,653	0.06%
2024/04/15	1.1	616.30	12.1	618.83	618.00	-11.1	5,615	-0.20%
2024/04/12	0.1	624.79	4.8	630.42	630.00	-4.7	5,612	-0.08%
2024/04/11	3	609.65	1.9	609.45	615.00	1.1	5,546	0.02%
2024/04/10	3.5	601.80	4.1	606.30	606.00	-0.6	5,528	-0.01%
2024/04/09	0.4	594.98	2	600.46	596.00	-1.6	5,510	-0.03%
2024/04/08	2	591.52	5	596.20	591.00	-3	5,484	-0.05%
2024/04/03	1	592.98	1	592.01	596.00	0	5,469	0.00%
2024/04/02	1.5	593.97	0	0.00	594.00	1.5	5,465	0.03%
2024/04/01	4.6	594.39	0	0.00	589.00	4.6	5,470	0.08%
2024/03/29	1	590.18	5.4	604.35	604.00	-4.3	5,439	-0.08%
2024/03/28	1	588.05	2.1	594.44	589.00	-1	5,347	-0.02%
2024/03/27	0	587.50	6.6	592.43	591.00	-6.6	5,350	-0.12%
2024/03/26	1.8	584.44	0	0.00	583.00	1.8	5,435	0.03%
2024/03/25	2.1	586.57	2	590.00	589.00	0.1	5,432	0.00%
2024/03/22	3	590.00	1	589.03	594.00	2	5,462	0.04%
2024/03/21	3.2	594.48	1.1	600.80	596.00	2.1	5,462	0.04%
2024/03/20	2.2	604.55	0.5	610.05	595.00	1.7	5,459	0.03%
2024/03/19	4.2	593.26	6.2	599.19	596.00	-2	5,427	-0.04%
2024/03/18	5	599.95	12.3	601.29	605.00	-7.3	5,375	-0.14%
2024/03/15	1.4	570.69	0.3	574.72	570.00	1.2	5,260	0.02%
2024/03/14	2.4	576.96	1.4	575.81	576.00	1	5,232	0.02%
2024/03/13	7	584.82	1.1	598.27	584.00	5.9	5,167	0.11%
2024/03/12	2.3	586.53	5.1	591.15	594.00	-2.7	5,090	-0.05%
2024/03/11	5.4	584.30	0	0.00	582.00	5.4	5,075	0.11%
2024/03/08	6.1	608.66	5.1	614.72	592.00	1	5,034	0.02%
2024/03/07	2	598.42	4	599.19	598.00	-2	4,848	-0.04%
2024/03/06	2.2	588.27	0	0.00	594.00	2.2	4,762	0.05%
2024/03/05	2.2	591.97	1.1	588.68	593.00	1.1	4,723	0.02%
2024/03/04	8.7	595.05	11	592.91	592.00	-2.3	4,737	-0.05%
2024/03/01	7.1	606.43	8	607.98	599.00	-0.9	4,684	-0.02%
2024/02/29	3	601.02	4.1	604.51	601.00	-1.1	4,678	-0.02%
2024/02/27	8.1	600.21	16.9	601.36	605.00	-8.9	4,587	-0.19%
2024/02/26	0	583.43	1.4	585.81	584.00	-1.4	4,417	-0.03%
2024/02/23	19.5	587.67	6	586.67	580.00	13.5	4,406	0.31%
2024/02/22	4	578.97	7.2	579.56	584.00	-3.2	4,351	-0.07%
2024/02/21	6.5	570.40	1	573.00	569.00	5.5	4,296	0.13%
2024/02/20	6.2	591.55	11.7	596.17	587.00	-5.5	4,234	-0.13%
2024/02/19	1	530.16	17.7	529.59	550.00	-16.7	4,004	-0.42%
2024/02/16	0	0.00	3.5	507.66	514.00	-3.5	3,854	-0.09%
2024/02/15	3.1	497.28	0.7	507.42	506.00	2.4	3,843	0.06%
2024/02/05	3.6	499.12	4	499.25	506.00	-0.4	3,779	-0.01%
2024/02/02	1	513.00	0	0.00	515.00	1	3,707	0.03%
2024/02/01	0	514.00	21.2	514.04	515.00	-21.2	3,753	-0.56%
2024/01/31	2.2	507.65	1.1	509.06	511.00	1.1	3,915	0.03%
2024/01/30	3.6	510.54	0	0.00	508.00	3.6	3,942	0.09%
2024/01/29	1	514.17	1	520.00	520.00	0	3,997	0.00%
2024/01/26	4.1	522.34	1.1	517.36	520.00	3	4,039	0.08%
2024/01/25	0	523.06	3.2	526.24	528.00	-3.2	4,121	-0.08%
2024/01/24	1	525.95	0.1	522.00	526.00	0.9	4,273	0.02%
2024/01/23	1	523.00	4	524.24	523.00	-3	4,352	-0.07%
2024/01/22	1.2	515.29	1.4	515.43	518.00	-0.2	4,469	0.00%
2024/01/19	4.4	511.77	2	512.00	515.00	2.4	4,453	0.05%
2024/01/18	0.1	506.57	1	511.00	513.00	-0.9	4,453	-0.02%
2024/01/17	4.1	518.39	0.1	510.99	511.00	4	4,449	0.09%
2024/01/16	2	528.00	0.4	530.01	533.00	1.6	4,326	0.04%
2024/01/15	6.1	530.80	14	529.83	534.00	-7.9	4,300	-0.18%
2024/01/12	3	504.33	6.2	508.00	510.00	-3.2	4,195	-0.08%
2024/01/11	0	501.00	1	506.00	502.00	-1	4,163	-0.02%
2024/01/10	1	498.00	1	501.00	502.00	0	4,206	0.00%
2024/01/09	0	500.00	7.1	502.67	500.00	-7.1	4,215	-0.17%
2024/01/08	0.8	500.67	1	502.00	500.00	-0.2	4,202	0.00%
2024/01/05	3.2	490.31	0	0.00	490.00	3.2	4,174	0.08%
2024/01/04	2.9	495.97	3	493.83	495.00	-0.1	4,149	0.00%
2024/01/03	1.8	502.96	11	503.18	499.50	-9.2	4,169	-0.22%
2024/01/02	8	513.57	1	508.00	510.00	7	4,174	0.17%
2023/12/29	0.1	510.75	5.2	514.51	517.00	-5.1	4,184	-0.12%
2023/12/28	2.5	511.36	0	0.00	510.00	2.5	4,190	0.06%
2023/12/27	3.1	509.33	2.1	515.24	511.00	1	4,209	0.02%
2023/12/26	2	508.52	2.6	508.97	510.00	-0.7	4,208	-0.02%
2023/12/25	1.1	502.00	0	0.00	504.00	1.1	4,266	0.02%
2023/12/22	0	502.68	57	503.09	506.00	-57	4,297	-1.33%
2023/12/21	6.1	494.21	2	495.76	494.50	4.1	4,277	0.10%
2023/12/20	2.4	512.16	3	513.67	514.00	-0.6	4,182	-0.01%
2023/12/19	6.3	509.74	0	510.00	510.00	6.3	4,139	0.15%
2023/12/18	1.3	513.34	2.4	519.09	519.00	-1.1	4,103	-0.03%
2023/12/15	15	516.00	4.1	518.70	515.00	11	4,107	0.27%
2023/12/14	9.1	512.10	1.3	515.93	516.00	7.8	4,117	0.19%
2023/12/13	0	514.03	3.3	515.88	517.00	-3.2	4,121	-0.08%
2023/12/12	1	512.98	4.5	513.89	514.00	-3.5	4,211	-0.08%
2023/12/11	2	506.00	0.2	509.00	510.00	1.8	4,255	0.04%
2023/12/08	0.3	509.04	0.3	509.65	508.00	-0.1	4,290	0.00%
2023/12/07	2.7	507.44	0	505.00	509.00	2.7	4,317	0.06%
2023/12/06	2.2	506.68	2.7	511.59	511.00	-0.5	4,337	-0.01%
2023/12/05	12.8	502.35	0	503.00	503.00	12.8	4,352	0.29%
2023/12/04	1.1	512.62	0.1	513.00	514.00	1	4,355	0.02%
2023/12/01	0.2	509.66	1.3	509.22	510.00	-1.1	4,355	-0.03%
2023/11/30	1.1	506.28	0	0.00	511.00	1.1	4,405	0.02%
2023/11/29	1	510.88	4.2	511.47	512.00	-3.2	4,390	-0.07%
2023/11/28	9.1	500.17	3	500.50	502.00	6	4,341	0.14%
2023/11/27	6.3	507.37	12.2	510.55	503.00	-5.9	4,321	-0.14%
2023/11/24	1.4	499.51	2.1	500.43	500.00	-0.7	4,229	-0.02%
2023/11/23	11.2	498.06	3	497.50	496.00	8.2	4,216	0.19%
2023/11/22	4	496.61	7.1	496.15	499.00	-3.1	4,209	-0.07%
2023/11/21	1.1	492.50	3	496.00	492.50	-1.9	4,203	-0.05%
2023/11/20	4.1	493.70	0	0.00	491.50	4.1	4,188	0.10%
2023/11/17	0	493.02	11.2	490.62	495.00	-11.2	4,146	-0.27%
2023/11/16	8.1	481.89	5.3	483.73	485.00	2.8	4,126	0.07%
2023/11/15	12.1	491.93	4.2	496.16	491.50	8	4,129	0.19%
2023/11/14	0	487.93	0.4	490.00	489.00	-0.4	4,123	-0.01%
2023/11/13	1.1	488.29	0	0.00	487.50	1.1	4,126	0.03%
2023/11/10	4.1	480.62	6.9	480.94	481.50	-2.8	4,149	-0.07%
2023/11/09	14.1	482.01	4.1	487.25	483.00	10	4,136	0.24%
2023/11/08	15.3	471.81	9.1	477.05	477.50	6.2	4,101	0.15%
2023/11/07	2.1	495.30	1.4	501.55	499.00	0.7	3,946	0.02%
2023/11/06	2.1	497.63	4.8	495.51	496.00	-2.7	3,928	-0.07%
2023/11/03	4.1	481.09	9.3	481.15	478.00	-5.3	3,984	-0.13%
2023/11/02	19	479.87	4.6	476.40	485.00	14.4	3,998	0.36%
2023/11/01	4.2	464.19	16.3	464.84	470.00	-12.1	3,903	-0.31%
2023/10/31	1	452.50	23	454.78	454.50	-22	3,765	-0.58%
2023/10/30	4.1	448.20	13.2	450.44	452.00	-9.1	3,723	-0.24%
2023/10/27	0	0.00	1	430.01	432.00	-1	3,656	-0.03%
2023/10/26	0.3	427.55	1.1	430.06	429.50	-0.7	3,737	-0.02%
2023/10/25	1	438.50	1.1	439.87	435.50	-0.1	3,729	0.00%
2023/10/24	2	429.25	1	426.00	429.50	1	3,730	0.03%
2023/10/23	2.6	433.72	4	435.50	430.50	-1.4	3,741	-0.04%
2023/10/20	2.4	438.97	3	437.50	440.00	-0.6	3,732	-0.02%
2023/10/19	2	436.25	2	436.00	438.50	0	3,726	0.00%
2023/10/18	0.1	429.03	0	0.00	436.00	0.1	3,727	0.00%
2023/10/17	0.1	430.00	2	430.25	430.00	-1.9	3,696	-0.05%
2023/10/16	0	430.75	0	0.00	431.50	0	3,725	0.00%
2023/10/13	0.1	436.04	0.1	436.91	436.50	0	3,751	0.00%
2023/10/12	2.3	431.48	2	431.25	432.00	0.3	3,779	0.01%
2023/10/11	0	436.00	1.2	437.64	437.00	-1.1	3,800	-0.03%
2023/10/06	1.2	437.34	1	431.50	431.50	0.2	3,805	0.01%
2023/10/05	3.1	439.58	1.1	440.42	440.50	2	3,818	0.05%
2023/10/04	0.1	428.33	0	0.00	431.50	0.1	3,940	0.00%
2023/10/03	2.2	432.31	1.1	432.51	431.00	1.1	4,018	0.03%
2023/10/02	10.2	426.00	1.1	427.55	428.00	9.1	4,057	0.22%
2023/09/28	4.1	422.91	2	423.00	423.00	2.1	4,132	0.05%
2023/09/27	1.1	428.98	1	425.50	429.50	0.1	4,124	0.00%
2023/09/26	3.2	428.54	1	433.49	427.00	2.1	4,171	0.05%
2023/09/25	0.1	440.05	0	0.00	440.00	0.1	4,230	0.00%
2023/09/22	0	434.23	0	0.00	437.50	0	4,408	0.00%
2023/09/21	11.1	425.81	1	429.50	433.00	10.1	4,432	0.23%
2023/09/20	0.2	432.22	0	435.71	431.50	0.2	4,435	0.01%
2023/09/19	2	442.99	0	0.00	445.50	2	4,420	0.05%
2023/09/18	7.1	452.01	1.1	449.55	447.50	6	4,366	0.14%
2023/09/15	1.1	454.40	8.4	458.70	464.00	-7.3	4,354	-0.17%
2023/09/14	2.1	441.58	34.7	443.46	449.50	-32.6	4,251	-0.77%
2023/09/13	1.1	438.30	8.6	437.23	438.50	-7.5	4,220	-0.18%
2023/09/12	1	424.57	5.6	431.34	434.00	-4.6	4,251	-0.11%
2023/09/11	0.1	429.81	15.3	428.97	428.50	-15.2	4,290	-0.35%
2023/09/08	2	425.24	4	427.00	427.50	-2	4,306	-0.05%
2023/09/07	1	424.50	0	428.00	427.00	1	4,318	0.02%
2023/09/06	2.1	423.10	4	424.49	425.00	-1.9	4,323	-0.04%
2023/09/05	0	417.00	1.4	419.79	422.00	-1.4	4,359	-0.03%
2023/09/04	0.1	407.49	6.3	409.34	410.50	-6.2	4,345	-0.14%
2023/09/01	1	402.00	1.3	401.76	403.00	-0.3	4,384	-0.01%
2023/08/31	0	401.79	0.4	401.80	399.50	-0.3	4,409	-0.01%
2023/08/30	0.1	397.99	2	397.50	397.00	-1.9	4,432	-0.04%
2023/08/28	0	396.25	1	394.50	393.50	-1	4,499	-0.02%
2023/08/25	0	391.50	2	392.75	392.50	-2	4,561	-0.04%
2023/08/24	2.3	390.96	0	0.00	390.00	2.3	4,589	0.05%
2023/08/23	2	382.26	0	0.00	385.00	2	4,611	0.04%
2023/08/22	0.3	382.58	1	384.00	382.50	-0.7	4,647	-0.01%
2023/08/21	4	382.00	1.3	381.50	381.50	2.7	4,705	0.06%
2023/08/18	3	388.49	0	388.00	386.00	3	4,698	0.06%
2023/08/17	11.3	387.73	1	389.54	388.50	10.2	4,666	0.22%
2023/08/16	2.3	386.33	2	388.50	389.50	0.3	4,668	0.01%
2023/08/15	1.1	392.46	0	0.00	390.00	1.1	4,641	0.02%
2023/08/14	3.2	389.93	1.1	389.53	390.50	2.2	4,662	0.05%
2023/08/11	2.4	394.34	1	393.50	395.00	1.4	4,734	0.03%
2023/08/10	30.7	393.57	0	0.00	393.50	30.7	4,734	0.65%
2023/08/09	8.1	398.07	2	404.24	397.00	6.1	4,776	0.13%
2023/08/08	2.2	420.85	1	421.95	417.50	1.2	4,665	0.03%
2023/08/07	0.1	426.57	0	422.50	427.50	0.1	4,666	0.00%
2023/08/04	1.3	426.32	0.3	427.91	425.00	1	4,827	0.02%
2023/08/02	0.1	432.58	0.8	436.32	432.00	-0.7	4,873	-0.01%
2023/08/01	4	434.77	8.2	436.21	437.00	-4.1	4,858	-0.08%
2023/07/31	22.3	425.32	6.2	431.44	424.00	16.1	4,766	0.34%
2023/07/28	0	414.00	1	416.50	416.50	-1	4,695	-0.02%
2023/07/27	2	412.45	2	414.25	415.00	0	4,685	0.00%
2023/07/26	2	408.50	0	0.00	406.50	2	4,686	0.04%
2023/07/25	0	409.86	2	411.25	408.00	-2	4,725	-0.04%
2023/07/24	0	0.00	0.6	405.54	405.50	-0.6	4,766	-0.01%
2023/07/21	0.5	404.50	0	0.00	408.00	0.5	4,817	0.01%
2023/07/20	0	405.70	0	0.00	409.50	0	4,892	0.00%
2023/07/19	4	409.09	0.1	410.00	404.50	3.9	4,897	0.08%
2023/07/18	2	411.25	12.1	410.41	410.00	-10.1	4,879	-0.21%
2023/07/17	2.1	406.27	0	0.00	406.00	2.1	4,856	0.04%
2023/07/14	1	409.04	5	409.67	409.00	-4	4,847	-0.08%
2023/07/13	15.2	399.81	1.4	400.53	399.00	13.8	4,821	0.29%
2023/07/12	3.4	393.00	0	0.00	394.50	3.4	4,776	0.07%
2023/07/11	6.2	397.17	4	397.00	397.00	2.2	4,752	0.05%
2023/07/10	7.1	434.79	2	438.00	430.50	5.1	4,636	0.11%
2023/07/07	3.3	429.74	4.1	431.49	435.50	-0.8	4,596	-0.02%
2023/07/06	14	434.71	0	434.00	435.50	14	4,631	0.30%
2023/07/05	1.4	437.45	2.3	441.54	438.50	-0.9	4,588	-0.02%
2023/07/04	1.1	430.74	5.1	436.43	440.50	-4	4,554	-0.09%
2023/07/03	3.6	423.50	2	423.25	425.00	1.6	4,576	0.03%
2023/06/30	12.1	428.01	2	427.25	426.50	10.1	4,613	0.22%
2023/06/29	5.3	459.63	2	460.05	456.00	3.3	4,464	0.07%
2023/06/28	1.2	453.43	9.1	457.77	459.00	-7.9	4,539	-0.17%
2023/06/27	0	455.00	0	453.50	452.00	0	4,546	0.00%
2023/06/26	0	446.34	20	444.11	450.00	-20	4,538	-0.44%
2023/06/21	0	447.10	1	447.67	450.00	-1	4,571	-0.02%
2023/06/20	0.1	453.00	0.1	453.00	449.00	0	4,565	0.00%
2023/06/19	1	452.00	0	0.00	455.00	1	4,597	0.02%
2023/06/16	1.1	457.27	3	460.00	458.00	-1.9	4,555	-0.04%
2023/06/15	6.2	452.42	0.3	450.90	450.00	6	4,510	0.13%
2023/06/14	2	460.75	0	0.00	460.50	2	4,536	0.04%
2023/06/13	0	462.50	5.1	462.38	466.50	-5.1	4,576	-0.11%
2023/06/12	8	458.00	3.7	457.20	455.00	4.4	4,620	0.09%
2023/06/09	2.1	462.51	9.9	462.37	463.00	-7.8	4,615	-0.17%
2023/06/08	0.3	453.10	0	453.00	455.50	0.3	4,603	0.01%
2023/06/07	1.1	453.86	5.3	452.84	456.00	-4.3	4,617	-0.09%
2023/06/06	0.1	441.01	2.1	443.62	444.50	-2	4,589	-0.04%
2023/06/05	2.1	436.80	4.4	439.87	438.00	-2.3	4,618	-0.05%
2023/06/02	0.5	428.14	41	430.17	431.00	-40.5	4,652	-0.87%
2023/06/01	0.2	421.32	2	420.25	424.00	-1.8	4,710	-0.04%
2023/05/31	1	425.00	2.2	426.34	425.50	-1.2	4,726	-0.03%
2023/05/30	2.2	418.99	2.4	422.90	423.50	-0.3	4,722	-0.01%
2023/05/29	2.1	420.74	7.4	422.13	423.50	-5.2	4,777	-0.11%
2023/05/26	3	416.52	5	417.60	416.50	-2	4,888	-0.04%
2023/05/25	2.2	413.20	0.2	416.31	414.00	2	4,933	0.04%
2023/05/24	1	401.54	0.5	407.80	407.50	0.5	4,964	0.01%
2023/05/23	0.1	406.75	1	409.50	409.00	-0.9	5,055	-0.02%
2023/05/22	3.6	407.96	0.2	413.50	408.00	3.4	5,111	0.07%
2023/05/19	1.1	409.09	0	0.00	407.00	1.1	5,133	0.02%
2023/05/18	1	406.46	5.3	406.76	407.50	-4.3	5,180	-0.08%
2023/05/17	7.5	399.61	2	400.75	400.50	5.5	5,247	0.10%
2023/05/16	2.1	406.09	3	407.17	406.00	-0.9	5,300	-0.02%
2023/05/15	7.2	399.88	4	399.25	400.50	3.2	5,331	0.06%
2023/05/12	3.3	408.87	1.1	411.91	411.00	2.2	5,327	0.04%
2023/05/11	2.1	419.28	1	416.50	415.50	1.1	5,384	0.02%
2023/05/10	8.3	438.75	8.6	429.74	424.00	-0.3	5,638	-0.01%
2023/05/09	5.4	419.25	1	418.01	417.00	4.4	5,570	0.08%
2023/05/08	0.1	431.50	0	432.50	429.00	0.1	5,560	0.00%
2023/05/05	0	426.17	1	427.50	428.00	-1	5,614	-0.02%
2023/05/04	4	421.64	1	423.00	423.00	3	5,719	0.05%
2023/05/03	1.1	422.50	0	424.50	426.50	1	5,811	0.02%
2023/05/02	0.1	424.50	1.1	423.41	425.50	-1.1	5,948	-0.02%
2023/04/28	3.2	416.82	0	0.00	418.50	3.2	6,018	0.05%
2023/04/27	2.1	408.80	2	416.25	410.50	0.1	5,989	0.00%
2023/04/26	3.3	404.18	5.3	403.43	412.00	-1.9	5,961	-0.03%
2023/04/25	24	418.86	7.1	418.66	409.00	16.9	5,953	0.28%
2023/04/24	1	436.94	2.1	440.51	438.50	-1.1	5,936	-0.02%
2023/04/21	4.1	439.96	0.1	439.50	436.00	4	5,995	0.07%
2023/04/20	1	448.95	2	446.75	445.00	-1	6,097	-0.02%
2023/04/19	1.1	450.99	19	453.29	450.00	-17.9	6,218	-0.29%
2023/04/18	3.1	451.96	1.2	453.08	451.00	1.9	6,330	0.03%
2023/04/17	1	459.97	0	0.00	458.00	1	6,416	0.02%
2023/04/14	1	452.51	3.1	456.82	459.00	-2.1	6,532	-0.03%
2023/04/13	2	452.22	0	0.00	450.00	2	6,666	0.03%
2023/04/12	5.1	458.88	8	457.19	455.50	-2.9	6,683	-0.04%
2023/04/11	9.2	459.92	26.5	461.86	463.50	-17.2	6,689	-0.26%
2023/04/10	4	447.88	13.3	448.22	447.50	-9.3	6,669	-0.14%
2023/04/07	1.1	439.45	4.1	439.62	439.00	-3	6,821	-0.04%
2023/04/06	8.1	435.05	12.2	437.15	435.50	-4	6,817	-0.06%
2023/03/31	2.1	427.77	11.1	429.49	431.50	-9.1	6,737	-0.13%
2023/03/30	3.2	414.69	6.1	414.76	415.00	-2.9	6,736	-0.04%
2023/03/29	12.5	416.34	3.2	412.16	414.00	9.3	6,812	0.14%
2023/03/28	3.1	425.34	0	0.00	425.50	3.1	6,860	0.04%
2023/03/27	1.1	433.80	0	432.17	430.50	1.1	7,005	0.02%
2023/03/24	0.4	434.88	24	436.04	436.50	-23.6	7,142	-0.33%
2023/03/23	1.1	434.32	2.1	432.00	433.00	-1	7,147	-0.01%
2023/03/22	3.3	431.81	40.1	432.04	430.50	-36.7	7,172	-0.51%
2023/03/21	3	431.50	1.1	430.03	429.00	1.9	7,141	0.03%
2023/03/20	6	430.59	4.4	433.07	430.00	1.6	7,158	0.02%
2023/03/17	1	424.99	11.3	429.63	434.50	-10.3	7,157	-0.14%
2023/03/16	3	412.21	7.2	416.81	417.50	-4.1	7,136	-0.06%
2023/03/15	7.3	423.75	8.2	430.73	418.00	-0.9	7,188	-0.01%
2023/03/14	3.1	421.81	3	424.50	420.00	0.1	7,204	0.00%
2023/03/13	3.3	421.47	4.5	425.37	428.00	-1.1	7,234	-0.02%
2023/03/10	8.2	424.10	3	427.16	424.00	5.2	7,206	0.07%
2023/03/09	2.2	428.36	0	431.00	428.00	2.2	7,205	0.03%
2023/03/08	4.9	425.26	5.2	427.75	429.50	-0.4	7,242	-0.01%
2023/03/07	3.2	425.04	1.5	426.71	430.50	1.7	7,206	0.02%
2023/03/06	3	422.82	13.6	419.18	422.00	-10.6	7,140	-0.15%
2023/03/03	1.1	413.13	7.1	410.22	410.50	-6	7,077	-0.08%
2023/03/02	5.1	409.21	6.4	410.05	409.50	-1.3	7,084	-0.02%
2023/03/01	1.1	407.83	3.6	411.34	415.50	-2.5	7,055	-0.03%
2023/02/24	8.1	409.87	8	413.98	407.50	0.1	7,012	0.00%
2023/02/23	2.6	411.25	1.2	415.00	409.00	1.4	6,914	0.02%
2023/02/22	12.5	412.61	5.3	417.20	409.00	7.3	6,947	0.10%
2023/02/21	5.3	421.26	8.7	419.04	425.00	-3.4	6,990	-0.05%
2023/02/20	3.1	409.15	4.2	407.50	407.50	-1.1	6,970	-0.02%
2023/02/17	7.1	404.22	2.2	407.73	404.50	4.9	6,958	0.07%
2023/02/16	9	399.06	4.5	400.96	402.00	4.5	6,993	0.06%
2023/02/15	5.2	394.95	10.3	398.25	398.00	-5	7,132	-0.07%
2023/02/14	1.1	386.95	8.3	392.96	398.50	-7.2	7,327	-0.10%
2023/02/13	1	381.03	1	386.50	380.50	0	7,330	0.00%
2023/02/10	3	379.36	4	383.50	383.50	-1	7,378	-0.01%
2023/02/09	13.2	383.78	3.5	386.49	381.50	9.7	7,337	0.13%
2023/02/08	8.4	381.77	57.2	385.66	390.00	-48.9	7,240	-0.67%
2023/02/07	1.1	364.68	6.1	361.36	364.00	-5	6,950	-0.07%
2023/02/06	8.2	359.09	2	361.26	356.00	6.2	6,844	0.09%
2023/02/03	3.2	359.34	0	360.00	363.00	3.1	6,795	0.05%
2023/02/02	1	359.97	5.1	361.29	361.00	-4	6,735	-0.06%
2023/02/01	5.2	354.37	4	358.75	353.50	1.2	6,685	0.02%
2023/01/31	6.2	358.34	10.3	359.70	355.00	-4.2	6,599	-0.06%
2023/01/30	3	352.00	6.2	353.32	351.00	-3.2	6,480	-0.05%
2023/01/17	3	347.00	4.3	347.55	348.00	-1.2	6,437	-0.02%
2023/01/16	3	344.18	3.1	348.58	345.00	-0.1	6,453	0.00%
2023/01/13	0	345.00	2.4	347.08	346.00	-2.4	6,440	-0.04%
2023/01/12	4.2	344.89	2.1	345.88	344.50	2.1	6,422	0.03%
2023/01/11	2	349.99	4.8	348.64	350.50	-2.8	6,390	-0.04%
2023/01/10	11.1	341.93	12.2	346.06	347.00	-1.1	6,418	-0.02%
2023/01/09	10.3	346.16	3.4	349.07	348.50	6.9	6,361	0.11%
2023/01/06	3.2	349.44	10.7	346.35	352.00	-7.6	6,281	-0.12%
2023/01/05	8.1	338.18	8.1	340.59	339.00	0	6,188	0.00%
2023/01/04	13	333.12	12.9	333.63	335.50	0.2	6,155	0.00%
2023/01/03	0.2	328.14	15.3	328.67	334.50	-15.1	6,088	-0.25%
2022/12/30	8	318.68	8	316.88	315.50	0	5,950	0.00%
2022/12/29	2	309.28	7.9	313.60	317.50	-5.9	5,941	-0.10%
2022/12/28	9.1	311.89	5	311.91	309.00	4	5,965	0.07%
2022/12/27	11	320.60	21.2	320.29	319.00	-10.1	5,944	-0.17%
2022/12/26	0.2	305.19	0.3	304.81	306.50	0	5,770	0.00%
2022/12/23	0.1	301.93	1.1	301.86	301.50	-1	5,794	-0.02%
2022/12/22	4.1	300.78	5	304.10	302.00	-1	5,818	-0.02%
2022/12/21	3.2	299.45	3	297.67	298.00	0.2	5,778	0.00%
2022/12/20	3.1	302.21	4.1	306.91	300.00	-1	5,698	-0.02%
2022/12/19	7	306.50	5	306.90	309.00	2	5,612	0.04%
2022/12/16	4	306.51	11.4	309.40	314.50	-7.3	5,454	-0.13%
2022/12/15	6	305.50	7.2	307.18	308.50	-1.2	5,383	-0.02%
2022/12/14	1	305.95	16	303.16	307.00	-15	5,387	-0.28%
2022/12/13	0	0.00	0.1	297.00	295.50	-0.1	5,388	0.00%
2022/12/12	5.2	294.25	2	295.50	296.50	3.2	5,403	0.06%
2022/12/09	10.2	299.80	6	299.75	299.00	4.2	5,433	0.08%
2022/12/08	7	298.64	2.1	297.77	297.50	4.9	5,426	0.09%
2022/12/07	8.1	302.51	9.1	301.18	305.00	-1	5,379	-0.02%
2022/12/06	2	295.26	8.2	296.23	298.50	-6.2	5,272	-0.12%
2022/12/05	5.5	298.01	7	299.57	300.50	-1.5	5,206	-0.03%
2022/12/02	5.1	294.03	7	297.99	299.00	-1.9	5,202	-0.04%
2022/12/01	11.1	299.45	6	299.83	297.00	5.1	5,232	0.10%
2022/11/30	2.1	292.10	0	294.50	298.50	2.1	5,189	0.04%
2022/11/29	2	291.00	3	289.00	293.00	-1	5,184	-0.02%
2022/11/28	1.1	293.63	4	292.38	291.50	-2.9	5,198	-0.06%
2022/11/25	4.3	297.57	5	297.00	294.50	-0.7	5,230	-0.01%
2022/11/24	4.1	299.37	9.3	300.07	302.00	-5.1	5,231	-0.10%
2022/11/23	22	294.36	5	293.60	291.00	17	5,198	0.33%
2022/11/22	7.3	294.01	1.1	293.55	295.00	6.2	5,191	0.12%
2022/11/21	5.1	298.80	7.1	300.47	298.00	-2	5,174	-0.04%
2022/11/18	40.5	301.63	6	306.52	301.50	34.5	5,173	0.67%
2022/11/17	15.1	307.43	12.3	307.55	307.00	2.8	5,084	0.05%
2022/11/16	10.1	304.75	1.1	305.82	307.00	9	4,961	0.18%
2022/11/15	3.3	299.00	2.2	299.93	301.00	1.1	4,887	0.02%
2022/11/14	6.1	296.17	9.6	297.03	298.00	-3.5	4,889	-0.07%
2022/11/11	9.3	304.28	10.3	304.14	298.00	-1.1	4,831	-0.02%
2022/11/10	13	288.61	12.3	289.81	290.00	0.7	4,679	0.02%
2022/11/09	2	276.75	11.6	282.51	285.00	-9.6	4,429	-0.22%
2022/11/08	3.1	261.99	5.2	261.77	259.50	-2.2	4,338	-0.05%
2022/11/07	6.1	251.24	1.4	255.14	255.50	4.7	4,291	0.11%
2022/11/04	0	0.00	0.1	246.50	247.50	-0.1	4,337	0.00%
2022/11/03	3	240.68	3	244.67	245.00	0	4,413	0.00%
2022/11/02	0	245.50	1.2	246.37	246.00	-1.2	4,451	-0.03%
2022/11/01	0	0.00	4.1	243.39	243.50	-4.1	4,585	-0.09%
2022/10/31	7.1	238.74	4	238.88	241.00	3.1	4,625	0.07%
2022/10/28	9.1	232.26	5	235.30	237.00	4.1	4,686	0.09%
2022/10/27	0	0.00	2	240.50	241.00	-2	4,689	-0.04%
2022/10/26	5	236.40	1.1	237.55	235.00	3.9	4,779	0.08%
2022/10/25	5.2	238.89	3	236.83	235.50	2.2	4,815	0.05%
2022/10/24	5	246.00	8	248.63	246.00	-3	4,810	-0.06%
2022/10/21	1	246.00	7.3	246.93	246.00	-6.3	4,818	-0.13%
2022/10/20	2.3	242.18	0	242.00	245.50	2.3	4,827	0.05%
2022/10/19	2	245.75	5.1	246.18	244.00	-3.1	4,821	-0.06%
2022/10/18	13.1	245.07	8	244.13	243.00	5.1	4,795	0.11%
2022/10/17	8	240.33	10.1	245.48	249.00	-2.1	4,785	-0.04%
2022/10/14	5	240.60	13	242.58	242.50	-8	4,779	-0.17%
2022/10/13	4	237.62	6.2	240.55	233.00	-2.2	4,841	-0.04%
2022/10/12	6	235.09	3	237.30	237.00	3	4,832	0.06%
2022/10/11	1.1	235.65	1.1	235.91	236.50	0	4,808	0.00%
2022/10/07	3	239.17	12	237.04	238.50	-9	4,849	-0.19%
2022/10/06	6	240.66	9	239.78	240.50	-3	4,901	-0.06%
2022/10/05	6.1	233.92	11.1	237.00	238.50	-5.1	4,951	-0.10%
2022/10/04	2	227.01	7.2	227.51	228.00	-5.2	5,121	-0.10%
2022/10/03	4.1	216.03	5	217.60	217.50	-0.9	5,235	-0.02%
2022/09/30	2	215.27	11	214.00	219.00	-9	5,390	-0.17%
2022/09/29	3.2	217.02	6	214.92	213.50	-2.9	5,459	-0.05%
2022/09/28	9.5	218.06	7.2	216.91	214.50	2.3	5,558	0.04%
2022/09/27	3.1	222.85	1	223.00	223.50	2.1	5,569	0.04%
2022/09/26	7.3	226.23	10.1	225.25	222.50	-2.8	5,645	-0.05%
2022/09/23	3.2	238.32	0	0.00	235.50	3.2	5,709	0.06%
2022/09/22	17.5	236.66	5.3	241.14	239.50	12.2	5,766	0.21%
2022/09/21	2.1	243.78	1	244.50	243.50	1.1	5,768	0.02%
2022/09/20	14.4	245.57	2.1	245.79	243.50	12.3	5,799	0.21%
2022/09/19	5.1	250.00	8	249.00	249.50	-2.9	5,779	-0.05%
2022/09/16	6.1	256.00	4	255.50	253.00	2.1	5,791	0.04%
2022/09/15	4	261.00	3.1	262.16	260.50	0.9	5,838	0.02%
2022/09/14	2.3	256.23	6	256.58	258.00	-3.7	5,980	-0.06%
2022/09/13	7.3	265.41	6.1	263.84	263.00	1.2	6,033	0.02%
2022/09/12	2.1	265.83	14	264.86	266.50	-11.9	6,114	-0.19%
2022/09/08	5	254.39	8	256.38	259.00	-3	6,200	-0.05%
2022/09/07	3	244.83	4	251.00	254.50	-1	6,170	-0.02%
2022/09/06	1.1	251.57	5	251.30	251.50	-3.9	6,147	-0.06%
2022/09/05	13.9	250.91	7.1	251.97	252.50	6.8	6,168	0.11%
2022/09/02	1	259.00	1	261.00	258.50	0	6,149	0.00%
2022/09/01	2.4	258.26	2	260.25	258.50	0.4	6,144	0.01%
2022/08/31	4.1	257.72	3.1	260.19	263.50	1	6,149	0.02%
2022/08/30	1.5	258.92	7	258.86	258.50	-5.5	6,127	-0.09%
2022/08/29	10.5	258.83	4	259.63	259.00	6.5	6,137	0.11%
2022/08/26	5.2	268.37	3.1	269.11	265.00	2	6,134	0.03%
2022/08/25	1.1	269.51	3.1	268.98	269.50	-2	6,149	-0.03%
2022/08/24	7.1	261.65	3.1	260.55	260.00	4	6,180	0.06%
2022/08/23	2	264.97	6	262.33	261.00	-4	6,222	-0.06%
2022/08/22	26.1	269.82	2	267.50	266.00	24.1	6,246	0.39%
2022/08/19	5.2	270.45	8	270.94	270.00	-2.8	6,270	-0.04%
2022/08/18	6.1	266.92	3.2	265.50	267.00	2.9	6,240	0.05%
2022/08/17	22.1	263.98	4	264.37	265.00	18.1	6,240	0.29%
2022/08/16	3.1	262.69	1	263.50	262.00	2.1	6,220	0.03%
2022/08/15	9.1	264.67	14	266.14	267.50	-4.9	6,238	-0.08%
2022/08/12	5	261.08	3.3	260.92	261.50	1.8	6,210	0.03%
2022/08/11	3	255.54	8.6	256.93	257.50	-5.5	6,208	-0.09%
2022/08/10	16	249.17	2.2	249.49	245.50	13.8	6,155	0.22%
2022/08/09	1.4	256.07	1	256.00	260.00	0.4	6,106	0.01%
2022/08/08	5.1	248.96	10.4	253.10	256.50	-5.3	6,109	-0.09%
2022/08/05	4.5	248.65	1	248.51	247.50	3.5	6,006	0.06%
2022/08/04	4.5	245.50	6	246.00	247.00	-1.5	6,022	-0.03%
2022/08/03	3.2	248.51	1.1	248.09	249.50	2.1	5,979	0.03%
2022/08/02	4.3	250.61	0	0.00	250.50	4.3	6,017	0.07%
2022/08/01	3.1	260.59	2	262.00	262.00	1.1	5,974	0.02%
2022/07/29	4.3	262.15	3	262.66	265.00	1.3	5,970	0.02%
2022/07/28	3.2	263.94	2	264.50	262.50	1.2	5,991	0.02%
2022/07/27	2.2	259.24	3.1	263.81	264.50	-0.8	6,037	-0.01%
2022/07/26	4	261.38	8	262.06	261.50	-4	6,058	-0.07%
2022/07/25	3	261.68	1.1	262.50	262.00	1.9	6,210	0.03%
2022/07/22	17.4	267.26	5.1	265.47	266.00	12.3	6,278	0.20%
2022/07/21	5.4	264.17	11	267.18	269.50	-5.6	6,304	-0.09%
2022/07/20	4	258.13	8.1	258.06	258.00	-4	6,263	-0.06%
2022/07/19	5.1	248.93	3	250.17	250.50	2.1	6,205	0.03%
2022/07/18	9	248.33	5.3	249.54	249.00	3.7	6,242	0.06%
2022/07/15	6.1	245.03	12.1	242.57	245.00	-6	6,238	-0.10%
2022/07/14	6	235.43	9.5	238.29	241.00	-3.5	6,162	-0.06%
2022/07/13	12.7	242.69	19	241.45	238.50	-6.4	6,096	-0.10%
2022/07/12	18.7	238.91	13	236.81	234.50	5.7	6,001	0.10%
2022/07/11	18.4	300.32	8.1	299.71	300.50	10.3	5,766	0.18%
2022/07/08	5.1	294.28	29.4	293.62	300.00	-24.3	5,643	-0.43%
2022/07/07	9.4	275.78	14	275.21	279.50	-4.6	5,501	-0.08%
2022/07/06	23.1	285.96	12	286.21	278.00	11.1	5,462	0.20%
2022/07/05	6.3	290.46	3	290.67	292.00	3.3	5,366	0.06%
2022/07/04	9.1	293.67	18.1	294.21	296.00	-8.9	5,317	-0.17%
2022/07/01	9.7	294.11	6	290.33	288.50	3.7	5,270	0.07%
2022/06/30	8.5	303.89	8	304.00	302.00	0.5	5,205	0.01%
2022/06/29	7.4	312.80	8	310.81	310.00	-0.6	5,131	-0.01%
2022/06/28	6.6	318.97	7	315.21	315.00	-0.4	5,056	-0.01%
2022/06/27	2.5	329.51	4	330.88	330.00	-1.5	5,012	-0.03%
2022/06/24	6.1	323.57	1	325.00	325.00	5.1	4,996	0.10%
2022/06/23	7.1	323.77	10	325.30	326.00	-2.9	4,994	-0.06%
2022/06/22	10	329.79	11.3	323.50	321.00	-1.3	4,929	-0.03%
2022/06/21	13.1	340.72	6.1	343.58	346.00	7	4,848	0.14%
2022/06/20	7	344.21	7.3	341.64	341.50	-0.2	4,829	0.00%
2022/06/17	5.5	354.10	6.2	356.21	352.00	-0.7	4,866	-0.02%
2022/06/16	2.5	370.41	1	378.00	366.50	1.5	4,825	0.03%
2022/06/15	8.4	374.88	3	372.83	372.50	5.4	4,891	0.11%
2022/06/14	5.3	373.75	14	372.02	379.00	-8.7	4,930	-0.18%
2022/06/13	12	379.86	1	382.00	379.50	11	4,946	0.22%
2022/06/10	5.4	392.95	1	393.00	393.00	4.4	4,942	0.09%
2022/06/09	5.5	399.16	4	400.15	398.50	1.4	4,943	0.03%
2022/06/08	0.1	405.00	5.5	406.55	405.00	-5.4	4,933	-0.11%
2022/06/07	0.1	401.94	0	401.50	401.00	0.1	4,958	0.00%
2022/06/06	3.1	403.93	4	405.75	406.50	-1	4,962	-0.02%
2022/06/02	5.7	401.25	1	401.00	401.00	4.7	5,010	0.09%
2022/06/01	5.2	411.59	8.1	412.77	410.00	-2.9	5,027	-0.06%
2022/05/31	5.1	404.98	9.3	405.12	406.00	-4.2	4,975	-0.08%
2022/05/30	2.1	402.75	20	404.17	404.00	-17.9	4,964	-0.36%
2022/05/27	31	399.37	7	398.50	400.00	24	4,966	0.48%
2022/05/26	2.2	389.42	2	387.50	387.50	0.2	5,021	0.00%
2022/05/25	2.2	386.60	11.5	385.10	389.00	-9.3	5,073	-0.18%
2022/05/24	8.2	387.64	1	387.50	384.50	7.2	5,140	0.14%
2022/05/23	13.5	394.35	13	397.88	393.00	0.5	5,219	0.01%
2022/05/20	6.3	403.40	5	404.60	401.50	1.3	5,215	0.02%
2022/05/19	8.6	398.73	20	397.88	402.50	-11.4	5,238	-0.22%
2022/05/18	9.1	396.62	2.1	396.32	395.00	7	5,270	0.13%
2022/05/17	0.1	396.10	1	396.50	394.50	-0.9	5,313	-0.02%
2022/05/16	35.3	398.04	13	399.38	391.50	22.3	5,359	0.42%
2022/05/13	0	399.00	3	399.00	399.00	-3	5,369	-0.06%
2022/05/12	2.1	388.77	3.1	388.23	388.50	-1	5,461	-0.02%
2022/05/11	2	389.29	4	390.88	391.50	-2	5,472	-0.04%
2022/05/10	7.1	384.21	24	383.36	390.50	-16.9	5,522	-0.31%
2022/05/09	6.8	380.14	3	378.33	378.00	3.8	5,541	0.07%
2022/05/06	11.9	391.59	2	390.00	391.00	9.9	5,566	0.18%
2022/05/05	5.5	398.50	7.2	398.67	401.00	-1.7	5,606	-0.03%
2022/05/04	11.6	396.02	6	398.08	395.00	5.6	5,582	0.10%
2022/05/03	0.1	402.50	0.2	401.26	403.50	-0.1	5,564	0.00%
2022/04/29	37.4	400.00	11.6	402.98	398.50	25.8	5,587	0.46%
2022/04/28	0	0.00	2	381.66	382.50	-2	5,432	-0.04%
2022/04/27	8.7	358.41	7.2	359.85	363.50	1.5	5,363	0.03%
2022/04/26	3.3	377.50	5	377.20	376.00	-1.8	5,269	-0.03%
2022/04/25	2.5	376.24	4	375.50	374.50	-1.5	5,290	-0.03%
2022/04/22	7.4	390.09	1	392.00	387.00	6.4	5,259	0.12%
2022/04/21	6.3	399.20	2	399.75	401.50	4.3	5,238	0.08%
2022/04/20	3	405.99	4	404.50	405.50	-1	5,244	-0.02%
2022/04/19	4.1	407.90	2	404.25	402.00	2.1	5,258	0.04%
2022/04/18	0	0.00	2	402.75	405.50	-2	5,292	-0.04%
2022/04/15	2.2	403.55	3	400.67	400.00	-0.8	5,317	-0.02%
2022/04/14	2	413.75	1.2	414.88	414.00	0.8	5,371	0.02%
2022/04/13	3	404.83	3	407.50	410.00	0	5,405	0.00%
2022/04/12	0.2	397.89	3	394.00	398.00	-2.8	5,451	-0.05%
2022/04/11	6.7	393.97	11	391.83	390.50	-4.3	5,427	-0.08%
2022/04/08	2.6	401.79	2	402.25	403.00	0.6	5,410	0.01%
2022/04/07	6.8	406.14	3	404.67	400.00	3.8	5,404	0.07%
2022/04/06	6.8	417.16	1	415.50	415.00	5.8	5,325	0.11%
2022/04/01	3	423.50	1	425.00	427.50	2	5,285	0.04%
2022/03/31	1.2	428.92	2	428.25	426.50	-0.8	5,291	-0.02%
2022/03/30	5	424.60	0	0.00	424.50	5	5,314	0.09%
2022/03/29	3.4	422.11	2	420.00	420.50	1.4	5,349	0.03%
2022/03/28	3.4	423.76	2	422.75	425.00	1.4	5,374	0.03%
2022/03/25	3.1	439.79	1.1	436.68	435.50	2	5,413	0.04%
2022/03/24	2.6	434.91	2.1	432.62	434.50	0.5	5,471	0.01%
2022/03/23	2.2	441.83	7.2	441.38	445.00	-5	5,489	-0.09%
2022/03/22	19.5	437.02	21	437.74	434.50	-1.5	5,583	-0.03%
2022/03/21	13.4	450.76	1	451.00	450.50	12.4	5,504	0.23%
2022/03/18	9.1	460.34	2.2	458.32	456.50	6.9	5,507	0.13%
2022/03/17	1	465.50	17.2	464.97	467.00	-16.2	5,512	-0.29%
2022/03/16	17.2	450.63	12	453.46	452.50	5.2	5,483	0.10%
2022/03/15	12.1	453.26	2	459.00	451.50	10.1	5,502	0.18%
2022/03/14	3.2	462.42	1.1	463.64	463.00	2.1	5,586	0.04%
2022/03/11	3.1	467.98	1.1	463.18	466.50	2	5,694	0.04%
2022/03/10	0.1	463.00	3.1	467.31	468.00	-3	5,762	-0.05%
2022/03/09	1.6	453.47	3	457.00	452.50	-1.5	5,797	-0.03%
2022/03/08	5	450.63	1.2	458.91	452.50	3.9	5,879	0.07%
2022/03/07	10.4	459.45	3.6	456.22	456.50	6.8	5,922	0.11%
2022/03/04	2.1	474.57	2.2	476.66	474.00	-0.1	5,955	0.00%
2022/03/03	4	481.75	3	483.14	480.00	1	6,025	0.02%
2022/03/02	3	474.83	1	476.50	477.00	2	6,075	0.03%
2022/03/01	0	0.00	4.8	471.29	481.00	-4.8	6,089	-0.08%
2022/02/25	2.1	458.78	1.1	460.73	456.50	1	6,011	0.02%
2022/02/24	21	461.26	3.4	455.97	456.00	17.6	6,011	0.29%
2022/02/23	3.1	463.56	2.5	463.55	463.50	0.6	5,972	0.01%
2022/02/22	2.6	449.84	1.7	451.12	452.00	0.9	5,980	0.01%
2022/02/21	2.4	452.02	1	453.00	453.50	1.4	6,063	0.02%
2022/02/18	3.1	443.04	3	445.17	446.50	0.1	6,256	0.00%
2022/02/17	3.9	451.44	1	451.50	450.50	2.9	6,281	0.05%
2022/02/16	3	456.90	1	459.50	456.00	2	6,399	0.03%
2022/02/15	6.1	455.65	3	454.17	453.00	3.1	6,411	0.05%
2022/02/14	11.4	453.18	2.1	454.79	454.50	9.3	6,404	0.15%
2022/02/11	4.2	466.20	1.1	459.41	468.00	3.1	6,335	0.05%
2022/02/10	3.5	465.71	2.2	466.91	467.00	1.4	6,390	0.02%
2022/02/09	7.3	460.40	0	0.00	462.00	7.3	6,558	0.11%
2022/02/08	35.4	453.07	0	0.00	453.00	35.4	6,812	0.52%
2022/02/07	4.5	459.94	2	467.00	456.50	2.5	6,762	0.04%
2022/01/26	1.4	471.93	2	472.50	471.00	-0.6	6,701	-0.01%
2022/01/25	21.6	476.82	1.5	479.50	473.00	20.1	6,713	0.30%
2022/01/24	3	482.85	5.2	485.17	490.50	-2.2	6,707	-0.03%
2022/01/21	1.2	494.76	1	496.50	494.50	0.2	6,702	0.00%
2022/01/20	0	0.00	1.2	502.83	503.00	-1.2	6,757	-0.02%
2022/01/19	7	505.14	2	504.00	506.00	5	6,751	0.07%
2022/01/18	1.1	512.74	6.3	513.42	510.00	-5.2	6,770	-0.08%
2022/01/17	2	496.25	1.1	500.05	501.00	1	6,745	0.01%
2022/01/14	1.1	494.00	1	488.01	494.50	0.1	6,769	0.00%
2022/01/13	22.4	496.44	4	496.00	498.00	18.4	6,819	0.27%
2022/01/12	0.1	505.64	3	508.67	508.00	-2.9	6,826	-0.04%
2022/01/11	5.2	511.50	0	0.00	508.00	5.2	6,833	0.08%
2022/01/10	1.1	509.91	0	0.00	510.00	1.1	6,836	0.02%
2022/01/07	4	508.50	1.2	506.39	507.00	2.9	6,881	0.04%
2022/01/06	1.5	515.68	6.3	513.32	517.00	-4.8	6,871	-0.07%
2022/01/05	6.7	518.38	20.2	518.06	520.00	-13.5	6,855	-0.20%
2022/01/04	4.1	531.50	1.1	539.51	532.00	3	6,861	0.04%
2022/01/03	5.2	538.00	1	541.00	538.00	4.2	6,850	0.06%
2021/12/30	0	535.00	2.6	537.01	539.00	-2.6	6,885	-0.04%
2021/12/29	0	533.95	0.5	533.75	534.00	-0.5	6,890	-0.01%
2021/12/28	2.1	535.49	5.2	536.73	537.00	-3.1	6,974	-0.05%
2021/12/27	1.1	530.71	3	530.31	531.00	-1.9	6,984	-0.03%
2021/12/24	3.2	533.68	2.1	535.43	530.00	1.1	7,028	0.02%
2021/12/23	1	538.00	4.3	535.54	538.00	-3.3	7,083	-0.05%
2021/12/22	2.1	532.90	2	533.00	532.00	0.1	7,091	0.00%
2021/12/21	1.2	526.03	3.5	530.05	535.00	-2.3	7,079	-0.03%
2021/12/20	3.1	523.27	2	524.01	528.00	1	7,042	0.01%
2021/12/17	4	529.98	7	527.14	531.00	-3	6,993	-0.04%
2021/12/16	0	528.00	31	528.32	534.00	-30.9	6,957	-0.44%
2021/12/15	2.2	507.58	5	503.30	512.00	-2.8	6,861	-0.04%
2021/12/14	1	512.98	1.2	504.14	502.00	-0.2	6,853	0.00%
2021/12/13	11.1	522.27	8.8	520.55	520.00	2.2	6,826	0.03%
2021/12/10	2.1	508.91	0.2	506.63	508.00	1.9	6,780	0.03%
2021/12/09	7.3	512.26	6.3	512.79	512.00	1	6,777	0.02%
2021/12/08	4.1	518.99	6	518.67	519.00	-2	6,749	-0.03%
2021/12/07	4.4	510.48	5.3	511.18	513.00	-1	6,743	-0.01%
2021/12/06	4.1	504.18	11.4	503.42	505.00	-7.4	6,645	-0.11%
2021/12/03	0.1	489.50	4	492.58	493.00	-4	6,613	-0.06%
2021/12/02	2.1	488.58	10.3	487.37	486.00	-8.1	6,607	-0.12%
2021/12/01	1.2	480.27	24.6	478.46	482.50	-23.4	6,655	-0.35%
2021/11/30	2	468.77	3.1	472.84	465.50	-1.1	6,584	-0.02%
2021/11/29	4	467.25	1	468.50	470.00	3	6,565	0.05%
2021/11/26	1.5	469.22	1.2	466.67	462.50	0.3	6,565	0.00%
2021/11/25	5.2	474.83	2	473.02	473.00	3.2	6,561	0.05%
2021/11/24	3	480.51	1.2	480.00	480.50	1.8	6,613	0.03%
2021/11/23	2.3	481.96	5	483.90	485.50	-2.7	6,719	-0.04%
2021/11/22	0	0.00	3.2	489.56	489.50	-3.2	6,713	-0.05%
2021/11/19	8.4	495.02	8	487.44	483.00	0.5	6,771	0.01%
2021/11/18	7.1	492.32	10.2	494.81	493.50	-3.1	6,765	-0.05%
2021/11/17	5.2	491.08	18.4	488.11	490.50	-13.2	6,684	-0.20%
2021/11/16	14.3	470.16	2.3	470.98	470.00	12	6,504	0.18%
2021/11/15	8.1	468.91	13.6	470.31	470.00	-5.5	6,512	-0.08%
2021/11/12	1	451.99	7.5	450.08	451.50	-6.5	6,464	-0.10%
2021/11/11	7	442.50	2.3	442.41	443.00	4.7	6,474	0.07%
2021/11/10	4.2	452.62	1.1	453.05	452.00	3.1	6,501	0.05%
2021/11/09	8	458.62	8.4	460.62	461.00	-0.4	6,504	-0.01%
2021/11/08	27.2	458.32	6.6	454.72	456.50	20.6	6,417	0.32%
2021/11/05	3	438.07	14.3	431.11	448.00	-11.3	6,269	-0.18%
2021/11/04	2.4	408.11	3	413.17	407.50	-0.6	6,019	-0.01%
2021/11/03	1	414.00	1	414.00	413.50	0	6,107	0.00%
2021/11/02	5.3	412.95	0	410.00	405.50	5.2	6,248	0.08%
2021/11/01	6.1	418.18	4.1	420.15	418.50	2	6,405	0.03%
2021/10/29	3	415.67	7.2	419.38	415.50	-4.2	6,517	-0.06%
2021/10/28	5.1	416.70	3.4	415.64	410.50	1.7	6,619	0.03%
2021/10/27	1.1	408.59	2	408.51	408.50	-0.9	6,991	-0.01%
2021/10/26	1.2	407.78	2	409.00	409.00	-0.9	7,147	-0.01%
2021/10/25	3	401.50	0	401.50	400.00	3	7,252	0.04%
2021/10/22	0	395.00	2	398.00	405.00	-2	7,469	-0.03%
2021/10/21	4.3	399.99	1.1	406.45	395.50	3.2	7,730	0.04%
2021/10/20	4	400.00	3	401.83	399.00	1	7,680	0.01%
2021/10/19	2.1	397.40	3	400.34	401.00	-0.9	7,711	-0.01%
2021/10/18	1.1	387.13	1	388.00	387.00	0.1	7,840	0.00%
2021/10/15	0.2	387.33	9	382.29	390.50	-8.8	7,897	-0.11%
2021/10/14	2.1	367.05	3	372.67	372.00	-0.9	7,975	-0.01%
2021/10/13	0.3	373.33	4	373.61	371.50	-3.8	7,962	-0.05%
2021/10/12	4.3	374.61	2	376.00	372.00	2.3	7,957	0.03%
2021/10/08	8.5	396.07	5	390.80	389.00	3.5	7,923	0.04%
2021/10/07	3.4	397.13	2	401.50	396.00	1.4	7,985	0.02%
2021/10/06	4.3	396.08	2	398.25	391.00	2.3	8,021	0.03%
2021/10/05	13.5	396.07	9.1	392.76	397.50	4.4	8,052	0.05%
2021/10/04	1.1	400.51	2	401.00	399.50	-0.9	8,091	-0.01%
2021/10/01	0.4	404.74	1.1	406.43	404.50	-0.7	8,143	-0.01%
2021/09/30	0.1	410.72	1.1	404.07	410.00	-1	8,201	-0.01%
2021/09/29	3.4	411.18	2.1	411.45	406.50	1.3	8,156	0.02%
2021/09/28	1.5	426.09	2	427.00	424.00	-0.5	8,167	-0.01%
2021/09/27	0.1	432.58	0	0.00	434.50	0.1	8,188	0.00%
2021/09/24	2.5	427.22	2.1	426.84	426.00	0.4	8,194	0.00%
2021/09/23	1.1	428.93	1	426.50	426.50	0.1	8,292	0.00%
2021/09/22	1.2	418.58	4	416.38	422.00	-2.8	8,256	-0.03%
2021/09/17	3.2	430.05	1	430.00	428.50	2.2	8,250	0.03%
2021/09/16	1.3	427.23	1	429.50	429.00	0.3	8,262	0.00%
2021/09/15	9.3	435.47	4.1	434.37	431.00	5.2	8,270	0.06%
2021/09/14	1.5	439.83	2	444.00	440.00	-0.6	8,313	-0.01%
2021/09/13	4.2	448.62	4.1	445.16	444.00	0.2	8,440	0.00%
2021/09/10	4.6	448.27	5.2	447.28	454.00	-0.6	8,564	-0.01%
2021/09/09	3	431.00	4.2	431.34	433.50	-1.1	8,524	-0.01%
2021/09/08	7.3	425.31	7	432.14	425.50	0.3	8,548	0.00%
2021/09/07	6.3	434.77	3	436.83	431.00	3.3	8,551	0.04%
2021/09/06	15.1	437.39	4	435.13	430.00	11.1	8,563	0.13%
2021/09/03	5.2	461.39	3	458.33	456.50	2.2	8,474	0.03%
2021/09/02	43.4	458.68	5	461.80	456.50	38.4	8,524	0.45%
2021/09/01	7.1	456.15	6	458.18	463.00	1.1	8,498	0.01%
2021/08/31	8.4	450.63	1	447.50	449.00	7.4	8,511	0.09%
2021/08/30	11	447.55	7.2	450.22	454.50	3.8	8,527	0.04%
2021/08/27	11.6	448.00	7	448.00	446.00	4.6	8,455	0.05%
2021/08/26	2.2	463.37	1	461.66	459.50	1.2	8,428	0.01%
2021/08/25	3.2	463.17	2	466.50	469.00	1.2	8,509	0.01%
2021/08/24	8.5	465.91	5	468.20	461.00	3.5	8,589	0.04%
2021/08/23	5.1	480.61	3.1	483.53	480.50	2	8,648	0.02%
2021/08/20	5.1	474.00	2	473.50	470.00	3.1	8,754	0.03%
2021/08/19	5.1	486.09	8	480.63	470.50	-2.9	8,799	-0.03%
2021/08/18	9.1	475.50	6	477.25	491.50	3.1	8,768	0.03%
2021/08/17	11.7	487.01	6	475.42	474.00	5.7	8,818	0.07%
2021/08/16	44.2	504.63	12	506.08	506.00	32.2	8,868	0.36%
2021/08/13	16.1	518.46	6.4	518.25	509.00	9.8	8,974	0.11%
2021/08/12	7.3	529.07	9	528.00	527.00	-1.7	9,230	-0.02%
2021/08/11	32.2	523.13	12.5	522.76	519.00	19.7	9,479	0.21%
2021/08/10	7.8	533.10	9.1	538.16	531.00	-1.3	9,704	-0.01%
2021/08/09	16.4	546.69	7.8	552.82	538.00	8.7	9,807	0.09%
2021/08/06	22.4	561.29	10	564.80	560.00	12.4	9,918	0.12%
2021/08/05	11.7	571.52	25	575.47	570.00	-13.3	10,046	-0.13%
2021/08/04	12.3	551.97	29.3	552.14	562.00	-17	10,340	-0.16%
2021/08/03	10.4	547.35	9.3	545.83	545.00	1.1	10,581	0.01%
2021/08/02	9.1	543.62	17.2	545.81	541.00	-8.1	10,617	-0.08%
2021/07/30	7.7	515.44	15.2	517.03	511.00	-7.5	10,454	-0.07%
2021/07/29	3	504.65	8.9	502.93	503.00	-5.9	10,501	-0.06%
2021/07/28	45.4	492.97	11.2	495.78	490.00	34.2	10,571	0.32%
2021/07/27	19.9	520.23	43.7	524.23	522.00	-23.8	10,575	-0.23%
2021/07/26	1	493.00	2	498.50	492.00	-1	10,462	-0.01%
2021/07/23	5.5	492.60	2	500.99	489.00	3.5	10,540	0.03%
2021/07/22	8.5	497.18	32.6	495.87	497.50	-24.1	10,644	-0.23%
2021/07/21	26.1	480.20	2	484.69	478.50	24	10,762	0.22%
2021/07/20	10.7	487.34	5	486.40	483.00	5.7	10,750	0.05%
2021/07/19	4	500.23	9.1	501.66	503.00	-5.1	10,706	-0.05%
2021/07/16	0	498.33	2.1	502.00	499.50	-2	10,778	-0.02%
2021/07/15	2.2	495.54	2.1	495.95	499.50	0.1	10,800	0.00%
2021/07/14	11.3	493.16	5	491.00	490.50	6.3	10,810	0.06%
2021/07/13	5.1	499.58	5.2	501.88	495.00	-0.1	10,795	0.00%
2021/07/12	2.4	498.37	2	501.50	500.00	0.3	10,833	0.00%
2021/07/09	10.5	495.11	1	497.00	492.50	9.5	10,892	0.09%
2021/07/08	6.2	505.08	13.1	505.15	506.00	-6.9	10,942	-0.06%
2021/07/07	5.4	494.93	8.2	503.75	494.00	-2.9	11,025	-0.03%
2021/07/06	4.1	503.23	3	508.67	500.00	1.1	11,126	0.01%
2021/07/05	3.1	504.32	8	503.96	504.00	-4.8	11,230	-0.04%
2021/07/02	6.5	494.91	1	497.50	493.50	5.5	11,304	0.05%
2021/07/01	4.2	501.66	0.1	503.00	503.00	4.1	11,352	0.04%
2021/06/30	1.2	498.32	4.3	502.21	499.00	-3.1	11,458	-0.03%
2021/06/29	4.2	491.21	1	491.00	487.50	3.2	11,416	0.03%
2021/06/28	4.1	485.53	6	494.91	496.50	-1.9	11,592	-0.02%
2021/06/25	2.2	490.17	1.1	490.27	489.00	1.1	11,660	0.01%
2021/06/24	0	494.33	4.1	495.03	497.00	-4.1	11,770	-0.03%
2021/06/23	1.1	484.28	4	487.63	490.00	-2.9	11,964	-0.02%
2021/06/22	10.2	476.92	4	477.50	476.50	6.1	11,986	0.05%
2021/06/21	12.2	487.52	0.1	486.29	483.00	12.1	11,884	0.10%
2021/06/18	3.1	510.65	3	511.67	503.00	0.1	11,837	0.00%
2021/06/17	6.2	506.40	1	506.00	509.00	5.2	11,945	0.04%
2021/06/16	20.1	512.45	0.1	510.00	510.00	20.1	12,163	0.17%
2021/06/15	13.6	512.28	25.1	518.44	522.00	-11.6	12,412	-0.09%
2021/06/11	6.2	514.08	3	513.72	506.00	3.2	12,480	0.03%
2021/06/10	12.2	519.05	10.1	524.04	515.00	2	12,775	0.02%
2021/06/09	6	512.18	7.1	516.37	513.00	-1.1	12,879	-0.01%
2021/06/08	7.1	515.02	5	515.20	512.00	2.1	12,963	0.02%
2021/06/07	4.1	503.60	10.4	507.93	519.00	-6.4	13,015	-0.05%
2021/06/04	8	497.44	14	499.29	500.00	-6	12,988	-0.05%
2021/06/03	6.4	499.07	9	497.78	505.00	-2.6	13,118	-0.02%
2021/06/02	14.6	501.95	2	504.50	498.00	12.6	13,156	0.10%
2021/06/01	21.7	522.95	4.2	534.96	516.00	17.5	13,140	0.13%
2021/05/31	3	518.34	7	528.86	534.00	-4	13,110	-0.03%
2021/05/28	2	507.00	10.2	509.06	505.00	-8.2	13,029	-0.06%
2021/05/27	0.1	489.82	0.1	492.50	495.50	0.1	13,029	0.00%
2021/05/26	5	487.61	5	489.80	487.00	0	13,120	0.00%
2021/05/25	5.4	500.29	15.1	501.01	491.00	-9.7	13,186	-0.07%
2021/05/24	5.2	482.21	7	483.71	487.50	-1.9	13,083	-0.01%
2021/05/21	6.1	467.36	12	471.25	470.50	-5.9	13,071	-0.05%
2021/05/20	21.9	470.87	2	458.97	460.00	19.8	12,992	0.15%
2021/05/19	14.1	500.00	7.1	502.75	494.50	7	12,856	0.05%
2021/05/18	2.2	501.11	29.2	501.98	513.00	-27	12,796	-0.21%
2021/05/17	3.2	469.60	3.2	482.26	466.50	0.1	12,699	0.00%
2021/05/14	4.3	496.53	5	503.59	480.00	-0.8	12,559	-0.01%
2021/05/13	35.3	484.07	4	495.50	479.00	31.3	12,427	0.25%
2021/05/12	27.2	492.03	24	484.06	491.50	3.2	12,219	0.03%
2021/05/11	16.7	504.99	6.2	507.89	491.00	10.4	11,808	0.09%
2021/05/10	11.3	557.18	4.3	574.36	545.00	7	11,473	0.06%
2021/05/07	6.4	575.27	6.5	578.79	578.00	-0.1	11,350	0.00%
2021/05/06	4.3	541.18	4.6	546.67	553.00	-0.2	11,133	0.00%
2021/05/05	12.9	545.63	3	551.23	533.00	9.9	11,011	0.09%
2021/05/04	3.8	577.43	4.1	574.54	581.00	-0.3	10,953	0.00%
2021/05/03	10.8	594.60	6.1	588.00	588.00	4.7	10,777	0.04%
2021/04/29	6	627.67	4.1	627.71	624.00	1.9	10,674	0.02%
2021/04/28	14	635.20	11.1	633.43	624.00	2.9	10,596	0.03%
2021/04/27	7.3	630.95	6.3	644.72	620.00	1	10,513	0.01%
2021/04/26	1.1	618.07	3.1	618.26	616.00	-2	10,288	-0.02%
2021/04/23	2	613.00	11.5	611.68	614.00	-9.5	10,238	-0.09%
2021/04/22	6	599.66	7	591.00	588.00	-1	10,260	-0.01%
2021/04/21	2.2	590.43	2	592.51	589.00	0.2	10,201	0.00%
2021/04/20	3.1	597.93	3	594.67	596.00	0.1	10,201	0.00%
2021/04/19	3.2	597.02	0	0.00	592.00	3.2	10,213	0.03%
2021/04/16	3	620.96	5.1	616.69	611.00	-2.1	10,166	-0.02%
2021/04/15	3.2	603.48	6.2	601.84	610.00	-3	10,099	-0.03%
2021/04/14	6.1	586.19	3.2	584.51	591.00	2.9	10,081	0.03%
2021/04/13	8.5	596.52	5.2	598.85	586.00	3.3	10,108	0.03%
2021/04/12	15.4	592.77	9.1	589.80	585.00	6.3	9,978	0.06%
2021/04/09	12.1	618.59	19	617.79	611.00	-6.9	9,818	-0.07%
2021/04/08	13	621.85	9	632.44	629.00	4	9,746	0.04%
2021/04/07	5.1	601.56	5	612.25	619.00	0	9,591	0.00%
2021/04/06	10.2	589.98	10.1	595.98	602.00	0.1	9,500	0.00%
2021/04/01	1.3	572.49	3	577.00	570.00	-1.7	9,393	-0.02%
2021/03/31	18.1	583.99	8.1	590.30	575.00	10	9,445	0.11%
2021/03/30	6	566.67	8.1	570.36	572.00	-2.1	9,340	-0.02%
2021/03/29	4.8	563.25	4.2	569.99	560.00	0.6	9,294	0.01%
2021/03/26	8.4	558.31	15.4	558.16	569.00	-7	9,184	-0.08%
2021/03/25	5	529.20	11	531.55	536.00	-6	9,009	-0.07%
2021/03/24	5.1	528.43	13	530.54	528.00	-7.9	8,985	-0.09%
2021/03/23	15	534.67	16	534.37	533.00	-1	9,016	-0.01%
2021/03/22	17.3	542.70	14	536.79	527.00	3.3	8,942	0.04%
2021/03/19	6	542.81	1	543.00	542.00	5	8,794	0.06%
2021/03/18	17.1	526.29	23.7	530.64	539.00	-6.6	8,560	-0.08%
2021/03/17	10.2	505.75	8	507.25	508.00	2.2	8,305	0.03%
2021/03/16	8	510.63	12.2	514.52	497.50	-4.2	8,198	-0.05%
2021/03/15	7	499.07	3.1	504.56	496.50	4	7,919	0.05%
2021/03/12	2	495.00	3	499.26	487.00	-1	7,827	-0.01%
2021/03/11	2	490.59	3.1	497.67	499.00	-1.1	7,796	-0.01%
2021/03/10	0.1	477.69	0	0.00	477.00	0.1	7,695	0.00%
2021/03/09	4	479.23	2.1	485.20	473.50	2	7,684	0.03%
2021/03/08	13.3	480.94	9.1	484.45	481.00	4.3	7,593	0.06%
2021/03/05	2.1	465.54	2	467.75	469.50	0.1	7,471	0.00%
2021/03/04	3.1	478.02	4	474.13	477.00	-0.9	7,434	-0.01%
2021/03/03	1	498.49	0.1	495.00	494.00	1	7,315	0.01%
2021/03/02	4	503.63	5.3	504.65	493.50	-1.3	7,250	-0.02%
2021/02/26	9.2	479.77	2	478.25	474.00	7.2	7,151	0.10%
2021/02/25	7.9	502.63	5	503.40	499.00	2.9	6,994	0.04%
2021/02/24	4.2	517.32	3	520.66	506.00	1.2	6,873	0.02%
2021/02/23	9.4	513.84	5	512.20	513.00	4.4	6,809	0.07%
2021/02/22	2	528.49	6	522.50	531.00	-4	6,735	-0.06%
2021/02/19	16.1	537.84	1.1	533.14	528.00	15.1	6,759	0.22%
2021/02/18	7.3	538.15	7.2	536.81	544.00	0.1	6,624	0.00%
2021/02/17	1	526.00	4.1	526.00	526.00	-3.1	6,448	-0.05%
2021/02/05	5	473.00	4.1	475.22	479.00	0.9	6,252	0.01%
2021/02/04	0	0.00	3.1	440.89	435.50	-3.1	6,222	-0.05%
2021/02/03	1	427.22	6	428.75	430.50	-5	6,237	-0.08%
2021/02/02	1.1	423.45	6	422.92	423.50	-4.9	6,274	-0.08%
2021/02/01	1	408.50	2	402.75	408.50	-1	6,444	-0.02%
2021/01/29	2.1	403.33	0	0.00	394.00	2.1	6,419	0.03%
2021/01/28	5.3	402.46	0	0.00	401.00	5.3	6,396	0.08%
2021/01/27	1	410.10	0	0.00	414.00	1	6,374	0.02%
2021/01/26	9	415.83	6.1	424.91	408.00	3	6,333	0.05%
2021/01/25	5	410.30	1	416.50	417.50	4	6,241	0.06%
2021/01/22	3.1	423.89	4	427.63	423.00	-0.9	6,201	-0.01%
2021/01/21	3	408.19	4	411.25	408.50	-1	6,126	-0.02%
2021/01/20	1	405.00	0	0.00	401.00	1	6,108	0.02%
2021/01/19	2	404.86	4	409.88	410.00	-2	6,003	-0.03%
2021/01/18	2	391.25	1	399.25	395.00	1	5,933	0.02%
2021/01/15	2	397.75	2	403.02	400.00	0	5,892	0.00%
2021/01/14	2	393.50	0	0.00	393.00	2	5,791	0.03%
2021/01/13	1	398.50	2	402.00	403.00	-1	5,771	-0.02%
2021/01/12	1	389.50	1	387.00	383.00	0	5,744	0.00%
2021/01/11	1.1	385.86	0	0.00	387.50	1.1	5,682	0.02%
2021/01/08	2.1	382.59	4	384.50	384.00	-2	5,679	-0.03%
2021/01/07	7	376.36	16	374.00	378.00	-9	5,712	-0.16%
2021/01/06	16	382.06	9.4	378.68	384.00	6.7	5,650	0.12%
2021/01/05	3.3	360.00	1.1	357.95	359.50	2.3	5,487	0.04%
2021/01/04	3.1	361.73	2	366.00	363.50	1.1	5,522	0.02%
2020/12/31	2	371.50	0.2	369.50	369.00	1.8	5,616	0.03%
2020/12/30	0	0.00	3	355.33	357.00	-3	5,643	-0.05%
2020/12/29	2	351.00	2	353.50	352.50	0	5,701	0.00%
2020/12/28	2	346.75	6	346.42	348.50	-4	5,737	-0.07%
2020/12/25	3	351.50	1.1	351.96	351.50	1.9	5,721	0.03%
2020/12/24	4.1	334.80	3	335.52	333.00	1.1	5,648	0.02%
2020/12/23	1	329.00	3	328.83	325.00	-2	5,613	-0.04%
2020/12/22	3	326.83	0	0.00	318.00	3	5,606	0.05%
2020/12/21	1	325.00	3	327.00	324.50	-2	5,571	-0.04%
2020/12/17	1	326.00	4	324.13	323.00	-3	5,556	-0.05%
2020/12/16	0	0.00	1	316.00	314.00	-1	5,490	-0.02%
2020/12/15	4.1	311.49	2.1	311.29	312.50	2	5,469	0.04%
2020/12/11	0.2	314.50	0	0.00	315.50	0.2	5,518	0.00%
2020/12/10	3	320.67	3	318.33	317.50	0	5,480	0.00%
2020/12/09	4	324.00	3	325.50	321.50	1	5,498	0.02%
2020/12/08	1	317.00	5	313.60	316.50	-4	5,448	-0.07%
2020/12/07	4.2	304.43	0	309.00	306.00	4.1	5,425	0.08%
2020/12/04	2	312.75	2	311.25	315.00	0	5,385	0.00%
2020/12/03	6	309.75	10	311.95	312.50	-4	5,377	-0.07%
2020/12/02	2	311.00	2	307.25	308.00	0	5,332	0.00%
2020/12/01	3	302.67	2	303.00	303.00	1	5,326	0.02%
2020/11/27	0	0.00	3	300.50	304.00	-3	5,370	-0.06%
2020/11/26	1	293.50	1	297.00	297.00	0	5,403	0.00%
2020/11/25	6	295.58	8	291.63	293.00	-2	5,505	-0.04%
2020/11/24	1	298.50	3	302.17	298.50	-2	5,514	-0.04%
2020/11/23	7	306.50	1	307.00	304.00	6	5,615	0.11%
2020/11/19	2	300.75	3	300.00	297.50	-1	5,720	-0.02%
2020/11/18	3	298.83	10.2	299.85	300.00	-7.2	5,669	-0.13%
2020/11/17	2	292.25	2	293.50	291.00	0	5,597	0.00%
2020/11/16	1	291.00	4	291.38	291.00	-3	5,652	-0.05%
2020/11/13	3	289.33	1	291.50	291.50	2	5,713	0.04%
2020/11/11	4	285.63	0	0.00	286.00	4	5,897	0.07%
2020/11/10	1	294.00	2	289.75	291.50	-1	5,843	-0.02%
2020/11/09	3	293.33	13	294.92	293.00	-10	5,739	-0.17%
2020/11/05	3	270.17	4	271.00	270.00	-1	5,595	-0.02%
2020/11/04	0	0.00	1	266.50	273.00	-1	5,648	-0.02%
2020/11/03	1	261.50	2	263.00	263.50	-1	5,867	-0.02%
2020/11/02	3	261.33	1	263.00	264.00	2	6,006	0.03%
2020/10/30	2	270.75	0	0.00	267.00	2	6,026	0.03%
2020/10/29	3	273.17	3	275.17	274.50	0	6,071	0.00%
2020/10/28	2	276.00	0	0.00	278.50	2	6,153	0.03%
2020/10/23	0	0.00	1	281.00	279.00	-1	6,498	-0.02%
2020/10/22	2	277.25	0	0.00	277.00	2	6,621	0.03%
2020/10/21	1	283.00	3	280.67	281.50	-2	6,635	-0.03%
2020/10/20	0	0.00	4	280.75	282.00	-4	6,671	-0.06%
2020/10/19	3	278.17	3	277.00	277.00	0	6,713	0.00%
2020/10/16	0	0.00	2	278.00	278.50	-2	6,855	-0.03%
2020/10/15	6	282.17	8	283.19	279.50	-2	6,884	-0.03%
2020/10/14	5	279.60	1	280.00	280.50	4	6,814	0.06%
2020/10/13	5	281.70	6	280.83	281.50	-1	6,789	-0.01%
2020/10/12	2	282.00	3	284.67	285.00	-1	6,811	-0.01%
2020/10/08	5	281.30	9	283.33	282.00	-4	6,819	-0.06%
2020/10/07	0	0.00	4	277.25	277.00	-4	6,737	-0.06%
2020/10/06	9	268.11	11	267.68	269.50	-2	6,754	-0.03%
2020/10/05	2	259.50	2	260.00	260.00	0	6,794	0.00%
2020/09/30	1	266.50	2	266.50	265.50	-1	6,932	-0.01%
2020/09/29	5	261.80	5	262.60	264.00	0	6,999	0.00%
2020/09/28	4	255.38	15	254.93	258.50	-11	7,140	-0.15%
2020/09/25	19	251.71	13	249.04	243.50	6	7,269	0.08%
2020/09/24	2	255.50	6	256.83	258.00	-4	7,388	-0.05%
2020/09/23	11	257.18	13	256.92	259.50	-2	7,392	-0.03%
2020/09/22	18	258.83	13	258.27	259.00	5	7,408	0.07%
2020/09/21	10	252.90	5	252.90	253.00	5	7,339	0.07%
2020/09/18	2	255.50	9	256.33	257.00	-7	7,343	-0.10%
2020/09/17	1	256.00	1	258.50	253.00	0	7,362	0.00%
2020/09/16	19	255.32	3	256.50	255.50	16	7,362	0.22%
2020/09/15	6	250.67	10	250.10	252.00	-4	7,385	-0.05%
2020/09/14	1	242.00	4	246.52	250.50	-3	7,508	-0.04%
2020/09/11	3	241.67	9	242.00	243.50	-6	7,481	-0.08%
2020/09/10	1	244.00	3	245.17	243.50	-2	7,489	-0.03%
2020/09/09	2	234.50	0	0.00	237.50	2	7,410	0.03%
2020/09/08	3	242.00	3	243.83	242.00	0	7,354	0.00%
2020/09/07	4	242.38	1	245.50	241.00	3	7,331	0.04%
2020/09/04	6	244.00	4	246.63	243.00	2	7,321	0.03%
2020/09/03	1.2	250.26	2	253.25	251.00	-0.9	7,287	-0.01%
2020/09/02	2	252.00	1	252.50	249.50	1	7,209	0.01%
2020/09/01	2	242.25	5	245.40	246.50	-3	7,144	-0.04%
2020/08/31	11	248.77	1	254.00	240.00	10	7,081	0.14%
2020/08/28	5	247.50	6	246.08	248.00	-1	6,985	-0.01%
2020/08/27	3	246.50	7	248.93	248.00	-4	6,947	-0.06%
2020/08/26	4	252.50	2	252.50	254.00	2	6,825	0.03%
2020/08/25	4	262.25	0	0.00	262.00	4	6,721	0.06%
2020/08/24	0	0.00	2	263.25	264.00	-2	6,725	-0.03%
2020/08/21	5	263.70	6	265.08	263.00	-1	6,726	-0.01%
2020/08/20	10	258.50	4	258.63	256.00	6	6,685	0.09%
2020/08/19	3	266.83	5	268.80	268.50	-2	6,647	-0.03%
2020/08/18	17	267.15	6	268.42	265.50	11	6,544	0.17%
2020/08/17	2	284.50	1	288.00	289.00	1	6,336	0.02%
2020/08/14	4	280.88	6	280.17	285.00	-2	6,374	-0.03%
2020/08/13	4	283.13	6	284.83	284.50	-2	6,352	-0.03%
2020/08/12	6	282.92	4	281.13	282.00	2	6,396	0.03%
2020/08/11	4	287.25	7	288.57	289.50	-3	6,451	-0.05%
2020/08/10	5	288.60	3	289.17	287.00	2	6,384	0.03%
2020/08/07	24	300.56	7	298.00	294.00	17	6,362	0.27%
2020/08/06	4	313.75	5	313.30	316.00	-1	6,177	-0.02%
2020/08/05	2	303.75	9	301.89	303.50	-7	6,036	-0.12%
2020/08/04	1	296.00	1	298.00	297.50	0	5,963	0.00%
2020/08/03	3	294.83	1	297.00	296.00	2	5,954	0.03%
2020/07/31	10	295.00	20	291.85	290.00	-10	6,052	-0.17%
2020/07/30	0	0.00	3	278.17	279.50	-3	5,896	-0.05%
2020/07/29	1	273.50	3	276.67	277.50	-2	5,945	-0.03%
2020/07/28	7	279.50	18	276.58	269.50	-11	5,960	-0.18%
2020/07/27	9	274.17	6	275.50	277.00	3	5,905	0.05%
2020/07/24	12	275.21	2	274.50	271.50	10	5,975	0.17%
2020/07/23	4	278.13	1	277.00	281.50	3	5,979	0.05%
2020/07/22	10	276.25	11	272.00	279.50	-1	5,973	-0.02%
2020/07/21	1	262.50	1	265.50	265.50	0	5,848	0.00%
2020/07/20	3	260.50	2	263.50	260.00	1	5,827	0.02%
2020/07/17	1	262.50	2	261.50	262.00	-1	5,858	-0.02%
2020/07/16	3	264.67	5	267.40	263.50	-2	5,883	-0.03%
2020/07/15	4	264.38	4	269.25	262.50	0	5,846	0.00%
2020/07/14	3	267.33	0	0.00	267.00	3	5,852	0.05%
2020/07/13	15	272.40	7	273.71	271.50	8	5,832	0.14%
2020/07/10	12	287.88	4	288.25	285.50	8	5,772	0.14%
2020/07/09	4	286.25	7	286.50	284.50	-3	5,709	-0.05%
2020/07/08	6	269.33	8	269.00	268.00	-2	5,546	-0.04%
2020/07/07	11	264.86	1	279.00	265.00	10	5,458	0.18%
2020/07/06	7	275.21	9	276.56	281.50	-2	5,300	-0.04%
2020/07/03	8	257.31	22	244.93	260.50	-14	5,177	-0.27%
2020/07/02	6	235.00	1	237.00	237.00	5	5,054	0.10%
2020/07/01	3	233.17	7	233.79	234.50	-4	5,085	-0.08%
2020/06/30	1	229.00	0	0.00	228.00	1	5,055	0.02%
2020/06/29	1	226.00	0	0.00	227.50	1	5,065	0.02%
2020/06/24	0	0.00	3	229.33	228.00	-3	5,051	-0.06%
2020/06/23	1	226.00	4	228.13	228.00	-3	5,081	-0.06%
2020/06/22	5	225.50	3	229.50	224.00	2	5,082	0.04%
2020/06/19	2	220.75	7	223.50	222.00	-5	5,083	-0.10%
2020/06/18	1	213.50	1	215.50	215.50	0	5,053	0.00%
2020/06/17	4	212.63	1	215.00	214.00	3	5,120	0.06%
2020/06/16	1	214.50	0	0.00	215.00	1	5,293	0.02%
2020/06/15	2	212.75	3	214.50	211.00	-1	5,451	-0.02%
2020/06/12	3	209.83	3	211.33	213.50	0	5,499	0.00%
2020/06/10	0	0.00	10	214.50	214.00	-10	5,609	-0.18%
2020/06/09	0	0.00	1	216.00	217.00	-1	5,690	-0.02%
2020/06/05	0	0.00	1	214.00	215.00	-1	5,800	-0.02%
2020/06/03	2	213.25	17	213.85	213.00	-15	5,868	-0.26%
2020/06/02	2	211.00	2	211.50	210.50	0	5,861	0.00%
2020/06/01	16	210.34	8	212.56	208.50	8	5,875	0.14%
2020/05/29	1	204.00	2	207.75	205.00	-1	5,871	-0.02%
2020/05/28	1	208.00	1	208.00	208.00	0	5,868	0.00%
2020/05/27	1	208.00	5	209.20	207.00	-4	5,929	-0.07%
2020/05/26	2	205.25	9	207.67	208.00	-7	6,004	-0.12%
2020/05/25	0	0.00	1	201.50	202.50	-1	5,987	-0.02%
2020/05/22	2	199.50	2	200.00	198.50	0	5,999	0.00%
2020/05/21	2	203.25	7	202.50	203.50	-5	6,010	-0.08%
2020/05/20	3	197.83	2	199.75	198.00	1	6,092	0.02%
2020/05/19	2	197.50	1	199.50	197.00	1	6,166	0.02%
2020/05/18	8	197.06	28	195.70	195.00	-20	6,124	-0.33%
2020/05/15	9	204.83	6	204.17	204.00	3	6,014	0.05%
2020/05/14	28	207.07	37	203.95	203.50	-9	6,020	-0.15%
2020/05/13	31	209.48	5	208.50	210.00	26	5,997	0.43%
2020/05/12	0	0.00	4	204.50	204.00	-4	5,938	-0.07%
2020/05/11	2	204.25	1	205.00	204.00	1	6,018	0.02%
2020/05/08	21	206.50	3	205.33	203.50	18	6,061	0.30%
2020/05/07	3	206.50	0	0.00	200.00	3	6,066	0.05%
2020/05/06	1	189.00	5	194.20	195.50	-4	5,926	-0.07%
2020/05/05	2	188.50	6	186.83	189.00	-4	5,838	-0.07%
2020/05/04	4	184.00	5	183.00	187.00	-1	5,822	-0.02%
2020/04/30	0	0.00	2	185.25	186.50	-2	5,781	-0.03%
2020/04/29	0	0.00	3	182.50	183.50	-3	5,798	-0.05%
2020/04/28	4	176.13	2	176.00	179.50	2	5,749	0.03%
2020/04/27	4	177.50	7	177.64	178.00	-3	5,808	-0.05%
2020/04/23	2	178.50	1	181.00	178.50	1	5,733	0.02%
2020/04/22	4	175.75	4	176.13	177.00	0	5,784	0.00%
2020/04/21	2	180.25	2	179.75	179.00	0	5,812	0.00%
2020/04/20	3	183.00	2	184.25	183.00	1	5,867	0.02%
2020/04/17	14	185.32	13	185.38	185.00	1	5,968	0.02%
2020/04/16	1	184.00	5	183.50	183.00	-4	5,929	-0.07%
2020/04/15	18	185.50	7	186.00	186.00	11	6,016	0.18%
2020/04/14	12	185.71	3	184.83	185.50	9	6,067	0.15%
2020/04/13	1	181.50	1	183.00	181.00	0	6,147	0.00%
2020/04/09	1	185.50	1	186.50	187.00	0	6,343	0.00%
2020/04/08	3	184.83	0	0.00	184.50	3	6,328	0.05%
2020/04/07	2	189.00	3	189.00	184.00	-1	6,281	-0.02%
2020/04/06	1	177.00	21	180.45	185.00	-20	6,250	-0.32%
2020/04/01	1	173.00	8	173.75	175.00	-7	6,286	-0.11%
2020/03/31	3	174.67	1	175.50	172.00	2	6,274	0.03%
2020/03/30	12	168.17	0	0.00	173.50	12	6,254	0.19%
2020/03/27	3	173.67	6	173.42	172.00	-3	6,290	-0.05%
2020/03/26	10	169.50	5	170.30	171.00	5	6,346	0.08%
2020/03/25	3	169.00	21	168.76	169.00	-18	6,703	-0.27%
2020/03/24	6	162.25	10	163.75	161.50	-4	6,753	-0.06%
2020/03/23	5	152.20	8	153.63	153.50	-3	6,743	-0.04%
2020/03/20	6	154.92	4	159.38	152.00	2	6,702	0.03%
2020/03/19	3	154.33	5	157.10	152.00	-2	6,562	-0.03%
2020/03/18	10	171.00	0	0.00	168.50	10	6,536	0.15%
2020/03/17	14	171.54	6	172.08	170.00	8	6,604	0.12%
2020/03/16	4	177.25	1	180.00	171.50	3	6,603	0.05%
2020/03/13	4	174.88	8	177.50	178.50	-4	6,591	-0.06%
2020/03/12	1	190.50	0	0.00	185.50	1	6,549	0.02%
2020/03/11	3	195.50	1	197.50	193.00	2	6,481	0.03%
2020/03/10	1	192.00	3	194.67	194.00	-2	6,516	-0.03%
2020/03/09	4	196.63	1	197.50	195.00	3	6,498	0.05%
2020/03/04	0	0.00	2	203.25	203.50	-2	6,523	-0.03%
2020/03/03	1	202.50	5	203.10	201.50	-4	6,594	-0.06%
2020/03/02	1	197.50	4	198.25	197.50	-3	6,653	-0.05%
2020/02/27	6	199.50	5	196.90	195.50	1	6,706	0.01%
2020/02/26	1	204.00	0	0.00	203.50	1	6,836	0.01%
2020/02/25	2	204.25	1	201.00	203.50	1	7,280	0.01%
2020/02/24	4	202.38	7	200.50	203.50	-3	7,318	-0.04%
2020/02/21	3	203.33	3	205.67	205.00	0	7,373	0.00%
2020/02/20	7	208.57	1	208.50	208.50	6	7,271	0.08%
2020/02/19	4	212.00	2	212.75	213.00	2	7,189	0.03%
2020/02/18	2	213.50	0	0.00	212.00	2	7,246	0.03%
2020/02/17	4	216.63	0	0.00	216.50	4	7,247	0.06%
2020/02/14	1	217.50	1	220.00	219.50	0	7,331	0.00%
2020/02/13	4	219.88	2	221.50	220.50	2	7,327	0.03%
2020/02/12	6	220.50	9	221.39	220.50	-3	7,329	-0.04%
2020/02/11	1	215.00	2	213.25	216.50	-1	7,286	-0.01%
2020/02/10	3	210.83	2	210.00	208.50	1	7,482	0.01%
2020/02/07	14	215.07	2	216.50	214.00	12	7,551	0.16%
2020/02/06	3	215.00	6	217.33	218.50	-3	7,667	-0.04%
2020/02/05	7	213.71	0	0.00	212.00	7	7,839	0.09%
2020/02/03	1	211.00	2	213.50	213.00	-1	7,968	-0.01%
2020/01/31	4	217.00	2	218.25	218.00	2	7,991	0.03%
2020/01/30	12	218.83	0	0.00	214.50	12	8,059	0.15%
2020/01/20	0	0.00	4	229.88	230.50	-4	8,056	-0.05%
2020/01/16	2	226.25	1	226.00	230.00	1	8,525	0.01%
2020/01/15	3	228.33	0	0.00	227.50	3	8,850	0.03%
2020/01/14	1	230.00	3	235.67	232.00	-2	8,760	-0.02%
2020/01/13	0	0.00	4	230.63	232.50	-4	8,660	-0.05%
2020/01/10	2	225.50	3	226.00	227.50	-1	8,590	-0.01%
2020/01/09	2	227.00	8	227.63	227.50	-6	8,592	-0.07%
2020/01/08	2	222.00	3	221.67	220.50	-1	8,506	-0.01%
2020/01/07	9	217.06	13	217.23	218.00	-4	8,421	-0.05%
2020/01/06	6	210.83	5	211.21	211.00	1	8,327	0.01%
2020/01/03	10	216.35	2	217.25	215.50	8	8,285	0.10%
2020/01/02	3	220.17	1	222.51	222.50	2	8,241	0.02%
2019/12/31	1	220.50	0	0.00	219.00	1	8,229	0.01%
2019/12/30	2	223.00	4	224.25	222.00	-2	8,345	-0.02%
2019/12/27	3	226.00	7	226.71	227.00	-4	8,418	-0.05%
2019/12/26	0	0.00	1	221.00	221.00	-1	8,396	-0.01%
2019/12/25	0	0.00	4	218.75	219.00	-4	8,478	-0.05%
2019/12/24	1	216.00	0	0.00	216.00	1	8,542	0.01%
2019/12/23	2	213.75	3	215.67	216.00	-1	8,613	-0.01%
2019/12/20	24	213.77	12	212.67	212.50	12	8,530	0.14%
2019/12/19	8	224.75	2	224.00	225.50	6	8,167	0.07%
2019/12/18	14	231.07	2	234.50	229.00	12	8,064	0.15%
2019/12/17	0	0.00	2	235.50	238.00	-2	8,016	-0.02%
2019/12/16	0	0.00	3	233.83	235.00	-3	8,094	-0.04%
2019/12/13	2	232.75	5	233.50	229.00	-3	8,081	-0.04%
2019/12/12	11	230.05	7	228.29	230.50	4	7,986	0.05%
2019/12/11	2	229.00	5	228.60	230.00	-3	7,925	-0.04%
2019/12/10	0	0.00	3	227.17	227.50	-3	7,895	-0.04%
2019/12/09	4	223.63	4	226.25	225.50	0	7,918	0.00%
2019/12/06	3	222.67	3	223.17	220.00	0	7,926	0.00%
2019/12/05	2	220.25	3	221.00	221.50	-1	7,959	-0.01%
2019/12/04	1	215.50	0	0.00	216.00	1	8,053	0.01%
2019/12/03	5	219.40	1	219.00	219.50	4	8,081	0.05%
2019/12/02	5	220.80	4	222.75	220.50	1	8,211	0.01%
2019/11/29	0	0.00	1	224.00	223.50	-1	8,238	-0.01%
2019/11/28	6	225.42	1	224.50	223.50	5	8,490	0.06%
2019/11/27	1	227.00	1	228.50	227.00	0	8,658	0.00%
2019/11/26	7	227.86	5	226.00	225.50	2	8,872	0.02%
2019/11/25	15	229.40	8	229.44	227.00	7	8,839	0.08%
2019/11/22	3	230.00	12	226.58	237.50	-9	8,732	-0.10%
2019/11/21	2	214.25	1	215.50	216.00	1	8,336	0.01%
2019/11/20	3	216.83	0	0.00	218.00	3	8,395	0.04%
2019/11/19	1	217.00	3	216.67	219.00	-2	8,436	-0.02%
2019/11/18	2	212.50	4	212.88	214.50	-2	8,469	-0.02%
2019/11/15	8	211.69	4	211.88	212.50	4	8,602	0.05%
2019/11/14	0	0.00	1	216.50	216.50	-1	8,682	-0.01%
2019/11/13	3	215.67	4	219.00	216.00	-1	8,689	-0.01%
2019/11/12	0	0.00	1	212.50	216.00	-1	8,610	-0.01%
2019/11/11	2	209.25	2	209.50	208.50	0	8,608	0.00%
2019/11/08	1	211.50	1	214.50	212.00	0	8,645	0.00%
2019/11/07	2	213.75	1	221.00	215.00	1	8,609	0.01%
2019/11/06	1	216.50	1	211.53	214.50	0	8,457	0.00%
2019/11/05	2	217.00	9	217.78	219.00	-7	8,509	-0.08%
2019/11/04	7	209.14	19	209.95	209.00	-12	8,435	-0.14%
2019/11/01	0	0.00	4	200.50	202.00	-4	8,321	-0.05%
2019/10/31	1	198.00	0	0.00	196.00	1	8,247	0.01%
2019/10/30	0	196.50	3	194.33	196.50	-3	8,202	-0.04%
2019/10/29	6	193.17	5.1	192.31	192.50	0.9	8,153	0.01%
2019/10/28	3	197.67	5	199.10	195.50	-2	8,093	-0.02%
2019/10/25	17	199.82	1	202.00	196.00	16	7,976	0.20%
2019/10/24	21.1	206.48	9	207.17	208.00	12.1	7,783	0.16%
2019/10/23	4	197.25	30	197.82	204.50	-26	7,616	-0.34%
2019/10/22	0	0.00	1	188.00	188.00	-1	7,291	-0.01%
2019/10/21	0	0.00	1	187.00	186.50	-1	7,455	-0.01%
2019/10/18	1	188.50	2	189.50	187.50	-1	7,610	-0.01%
2019/10/17	0	0.00	3	186.33	188.00	-3	7,773	-0.04%
2019/10/16	2	183.50	1	185.50	183.50	1	7,984	0.01%
2019/10/15	4	183.25	1	183.50	183.00	3	8,179	0.04%
2019/10/14	0	0.00	4	185.63	185.50	-4	8,392	-0.05%
2019/10/09	7	184.14	0	0.00	181.00	7	8,577	0.08%
2019/10/08	8	185.50	2	186.75	187.00	6	8,728	0.07%
2019/10/07	4	190.63	2	191.50	188.50	2	8,873	0.02%
2019/10/04	6	189.17	3	192.33	191.00	3	8,924	0.03%
2019/10/03	2	185.75	5	188.60	190.00	-3	8,853	-0.03%
2019/10/02	1	185.50	4	186.63	187.00	-3	8,806	-0.03%
2019/10/01	0	0.00	4	183.13	184.50	-4	8,797	-0.05%
2019/09/27	2	178.50	1	178.00	178.00	1	8,791	0.01%
2019/09/26	6	183.17	4	183.13	182.00	2	8,861	0.02%
2019/09/25	0	0.00	1	185.50	186.00	-1	8,969	-0.01%
2019/09/23	2	184.75	0	0.00	184.00	2	9,050	0.02%
2019/09/20	7	186.86	1	187.00	185.00	6	9,078	0.07%
2019/09/19	1	188.50	4	189.50	189.00	-3	9,051	-0.03%
2019/09/18	1	186.50	2	188.25	186.50	-1	8,947	-0.01%
2019/09/17	2	185.50	2.3	186.44	186.50	-0.3	8,943	0.00%
2019/09/16	3	184.00	3	185.00	185.50	0	8,984	0.00%
2019/09/12	1	186.50	0	0.00	187.50	1	9,027	0.01%
2019/09/11	0	0.00	13	186.35	188.00	-13	9,165	-0.14%
2019/09/10	5	184.20	18	183.83	184.00	-13	9,149	-0.14%
2019/09/09	6	186.92	2	188.00	187.00	4	9,104	0.04%
2019/09/06	1	190.50	1	192.00	189.50	0	9,071	0.00%
2019/09/05	2	186.25	4.2	188.45	188.50	-2.2	9,019	-0.02%
2019/09/04	7	186.36	4	187.25	186.00	3	9,087	0.03%
2019/09/03	3	189.67	2	188.50	188.50	1	9,090	0.01%
2019/09/02	3	190.50	9.1	191.68	193.00	-6.1	9,158	-0.07%
2019/08/30	5.1	186.76	10.1	187.48	186.00	-5	9,151	-0.05%
2019/08/29	10	181.30	25.1	180.78	181.00	-15.1	8,927	-0.17%
2019/08/28	2	171.75	9	173.33	174.50	-7	8,746	-0.08%
2019/08/27	6	171.50	7	172.86	170.50	-1	8,712	-0.01%
2019/08/26	10	169.70	5	171.00	169.00	5	8,721	0.06%
2019/08/23	0.1	174.00	5	175.40	174.00	-4.9	8,719	-0.06%
2019/08/22	4	172.75	4	175.12	172.50	0	8,672	0.00%
2019/08/21	9	171.39	3	172.50	171.50	6	8,625	0.07%
2019/08/20	4	173.50	4	174.75	174.50	0	8,606	0.00%
2019/08/19	14	171.43	15	171.57	173.00	-1	8,560	-0.01%
2019/08/16	6	164.50	9	165.78	165.00	-3	8,546	-0.04%
2019/08/15	1	162.50	0	0.00	162.50	1	8,671	0.01%
2019/08/14	3	164.17	11	164.00	163.50	-8	8,845	-0.09%
2019/08/13	4	162.25	1	161.50	161.00	3	8,901	0.03%
2019/08/12	2	165.75	1	167.50	166.00	1	8,947	0.01%
2019/08/08	12	165.58	7	163.71	165.00	5	8,953	0.06%
2019/08/07	8	163.44	8	165.31	163.50	0	8,903	0.00%
2019/08/06	2	153.00	1	159.00	157.00	1	8,777	0.01%
2019/08/05	4	160.25	4	159.25	157.00	0	8,765	0.00%
2019/08/02	4	164.13	2	165.00	164.50	2	8,734	0.02%
2019/08/01	1	168.00	2	167.25	168.00	-1	8,738	-0.01%
2019/07/31	3	165.83	0	0.00	166.00	3	8,810	0.03%
2019/07/30	8	168.50	8.3	168.68	167.00	-0.3	8,860	0.00%
2019/07/29	10	171.65	8	171.00	171.00	2	8,840	0.02%
2019/07/26	3	170.17	2	171.25	171.00	1	8,882	0.01%
2019/07/25	5	170.80	3	172.17	172.50	2	8,846	0.02%
2019/07/24	6	172.00	3	171.67	171.50	3	8,753	0.03%
2019/07/23	5	172.40	4	174.13	174.00	1	8,664	0.01%
2019/07/22	12.3	173.20	6	172.92	174.50	6.3	8,548	0.07%
2019/07/19	0	0.00	11	169.05	172.00	-11	8,467	-0.13%
2019/07/18	10.1	165.55	4	163.25	163.00	6.1	8,291	0.07%
2019/07/17	14.2	172.52	1	172.50	171.00	13.2	8,060	0.16%
2019/07/16	6	179.50	6	182.25	178.00	0	7,826	0.00%
2019/07/15	3.1	174.92	22	176.61	180.00	-19	7,624	-0.25%
2019/07/12	24	175.40	5	175.10	173.50	19	7,482	0.25%
2019/07/11	9.1	183.23	16	182.41	183.00	-7	7,361	-0.09%
2019/07/10	1	175.50	2	175.75	175.00	-1	7,157	-0.01%
2019/07/09	5	173.10	0	0.00	172.00	5	7,129	0.07%
2019/07/08	3	173.83	0	0.00	172.50	3	7,125	0.04%
2019/07/05	7	174.00	2	176.75	176.00	5	7,098	0.07%
2019/07/04	6	175.50	1	178.50	175.50	5	7,094	0.07%
2019/07/03	8	177.50	0	0.00	175.50	8	7,060	0.11%
2019/07/02	8	186.44	7	186.50	185.00	1	6,959	0.01%
2019/07/01	1	190.00	15	190.00	190.00	-14	6,733	-0.21%
2019/06/28	2	171.50	6	172.17	173.00	-4	6,638	-0.06%
2019/06/27	13	169.50	3	170.17	169.50	10	6,595	0.15%
2019/06/26	1	167.50	4	167.13	167.00	-3	6,590	-0.05%
2019/06/25	3	168.50	1	168.00	168.00	2	6,567	0.03%
2019/06/24	6	169.42	5	170.50	171.00	1	6,532	0.02%
2019/06/21	0	0.00	1	170.50	170.50	-1	6,497	-0.02%
2019/06/20	3	168.50	0	0.00	170.00	3	6,423	0.05%
2019/06/19	3	170.33	11	170.36	171.00	-8	6,341	-0.13%
2019/06/18	3	162.83	3	163.50	161.00	0	6,157	0.00%
2019/06/17	2	162.50	1	164.00	162.50	1	6,143	0.02%
2019/06/14	1	163.00	11	163.95	164.00	-10	6,163	-0.16%
2019/06/13	14	163.21	9	162.11	163.00	5	6,187	0.08%
2019/06/12	7	163.57	14	163.68	165.50	-7	6,208	-0.11%
2019/06/11	10	160.30	10	160.45	160.50	0	6,097	0.00%
2019/06/10	9	156.56	6	157.58	159.50	3	5,964	0.05%
2019/06/06	13	152.23	3	151.33	149.50	10	5,840	0.17%
2019/06/05	2	165.00	1	166.00	166.00	1	5,626	0.02%
2019/06/04	8	165.94	2	167.75	162.00	6	5,611	0.11%
2019/06/03	5	163.80	3	165.83	164.00	2	5,555	0.04%
2019/05/31	12	166.79	10	167.20	167.50	2	5,547	0.04%
2019/05/30	9	164.89	4	164.25	163.00	5	5,429	0.09%
2019/05/29	9	161.78	14	160.50	164.00	-5	5,374	-0.09%
2019/05/28	13	163.65	5	164.00	162.00	8	5,328	0.15%
2019/05/27	4	161.75	14	164.89	163.50	-10	5,268	-0.19%
2019/05/24	12	167.46	15	166.63	165.00	-3	5,269	-0.06%
2019/05/23	19	168.13	7	167.07	167.00	12	5,178	0.23%
2019/05/22	24	178.17	26	179.17	178.00	-2	5,078	-0.04%
2019/05/21	1	171.50	1	174.00	173.50	0	4,960	0.00%
2019/05/20	7	180.36	6	180.17	180.00	1	4,779	0.02%
2019/05/17	3	190.00	1	186.50	187.50	2	4,750	0.04%
2019/05/16	4	197.63	0	0.00	195.00	4	4,829	0.08%
2019/05/15	1	200.50	5	200.80	200.50	-4	4,841	-0.08%
2019/05/14	4	198.38	4	200.13	202.50	0	4,814	0.00%
2019/05/13	11	201.50	2	204.50	200.00	9	4,775	0.19%
2019/05/10	12	214.33	1	219.50	211.00	11	4,720	0.23%
2019/05/09	11	218.32	6	218.58	217.50	5	4,664	0.11%
2019/05/08	6	216.58	3	219.00	217.00	3	4,657	0.06%
2019/05/07	2	217.25	8	211.31	221.50	-6	4,571	-0.13%
2019/05/06	7	201.71	3	204.17	203.50	4	4,498	0.09%
2019/05/03	2	202.00	6	205.17	207.00	-4	4,588	-0.09%
2019/04/30	1	198.50	2	201.00	201.50	-1	4,561	-0.02%
2019/04/29	3	197.67	3	200.50	200.00	0	4,616	0.00%
2019/04/26	4	203.63	0	0.00	199.00	4	4,671	0.09%
2019/04/25	3	200.83	6	202.75	204.50	-3	4,648	-0.06%
2019/04/24	2	198.25	2	198.50	198.00	0	4,608	0.00%
2019/04/23	4	194.63	2	195.00	195.50	2	4,598	0.04%
2019/04/19	1	197.50	1	200.00	199.50	0	4,556	0.00%
2019/04/18	2	197.00	4	197.88	198.50	-2	4,523	-0.04%
2019/04/17	5	195.10	6	196.50	195.50	-1	4,502	-0.02%
2019/04/16	2	194.75	2	195.75	195.00	0	4,458	0.00%
2019/04/15	3	197.00	1	197.50	196.00	2	4,456	0.04%
2019/04/12	4	198.25	8	200.63	201.00	-4	4,424	-0.09%
2019/04/11	0	199.00	2	200.25	200.00	-2	4,447	-0.04%
2019/04/10	2	194.00	3	196.00	197.50	-1	4,415	-0.02%
2019/04/09	8	193.19	9	195.44	196.50	-1	4,354	-0.02%
2019/04/08	3	195.17	0	0.00	193.00	3	4,330	0.07%
2019/04/03	1	200.00	0	0.00	200.00	1	4,259	0.02%
2019/04/02	1	200.50	3	201.33	200.50	-2	4,247	-0.05%
2019/04/01	5	198.50	5	196.00	196.00	0	4,218	0.00%
2019/03/29	1	198.00	2	193.75	198.00	-1	4,173	-0.02%
2019/03/28	1	187.50	1	190.00	190.00	0	4,120	0.00%
2019/03/27	1	189.50	0	0.00	191.00	1	4,149	0.02%
2019/03/26	3	189.83	2	191.75	191.00	1	4,153	0.02%
2019/03/25	3	185.00	3	186.00	190.00	0	4,125	0.00%
2019/03/22	6	191.83	3	192.33	191.00	3	4,112	0.07%
2019/03/21	0	189.50	4	189.88	190.50	-4	4,078	-0.10%
2019/03/20	3	186.83	1	189.00	186.00	2	4,077	0.05%
2019/03/19	2	184.50	2	188.75	187.00	0	4,038	0.00%
2019/03/18	1	185.51	3	184.67	188.50	-2	3,989	-0.05%
2019/03/15	2	179.25	4	180.86	179.00	-2	3,934	-0.05%
2019/03/14	3	175.50	1	177.00	176.00	2	3,816	0.05%
2019/03/13	2	176.50	2	176.50	176.50	0	3,830	0.00%
2019/03/12	17	175.18	13	176.77	174.00	4	3,846	0.10%
2019/03/11	1	173.50	6	176.92	178.50	-5	3,934	-0.13%
2019/03/08	2	172.50	3	174.50	173.00	-1	3,996	-0.03%
2019/03/07	2	174.25	0	172.50	172.50	2	4,047	0.05%
2019/03/06	0	0.00	8	173.69	176.00	-8	4,063	-0.20%
2019/03/05	3	169.17	3	169.00	169.00	0	4,033	0.00%
2019/03/04	3	169.00	1	170.50	171.00	2	4,053	0.05%
2019/02/27	2	171.00	2	173.25	171.00	0	4,010	0.00%
2019/02/26	1	172.00	2	175.00	173.50	-1	3,974	-0.03%
2019/02/25	1	171.50	1	174.00	173.50	0	3,955	0.00%
2019/02/22	3	172.50	1	177.00	173.00	2	3,950	0.05%
2019/02/21	4	174.50	1	175.50	176.00	3	3,917	0.08%
2019/02/20	7	175.50	6	177.58	175.00	1	3,891	0.03%
2019/02/19	4	173.63	2	175.75	174.50	2	3,907	0.05%
2019/02/18	4	174.75	11	178.09	174.50	-7	3,894	-0.18%
2019/02/15	1	173.00	5	173.00	174.50	-4	3,804	-0.11%
2019/02/14	0	0.00	2	162.00	163.50	-2	3,618	-0.06%
2019/02/13	1	160.50	10	159.50	159.50	-9	3,562	-0.25%
2019/02/12	11	161.73	1	161.00	161.00	10	3,566	0.28%
2019/02/11	15	159.10	32	159.11	159.50	-17	3,605	-0.47%
2019/01/30	1	157.00	0	0.00	158.00	1	3,630	0.03%
2019/01/29	1	156.50	12	156.08	157.00	-11	3,716	-0.30%
2019/01/25	1	153.00	3	153.83	154.50	-2	3,735	-0.05%
2019/01/24	8	149.63	6	150.33	150.00	2	3,755	0.05%
2019/01/23	1	152.00	1	153.50	154.00	0	3,675	0.00%
2019/01/22	17	154.74	1	154.50	155.00	16	3,730	0.43%
2019/01/21	9	155.83	14	155.82	155.50	-5	3,802	-0.13%
2019/01/18	27	154.07	6	152.83	150.50	21	3,791	0.55%
2019/01/17	1	148.50	1	150.50	150.00	0	3,804	0.00%
2019/01/16	0	0.00	2	150.25	148.00	-2	3,837	-0.05%
2019/01/15	0	0.00	1	145.00	148.00	-1	3,818	-0.03%
2019/01/11	1	143.00	0	0.00	144.00	1	3,953	0.03%
2019/01/10	1	143.00	1	144.50	145.00	0	4,025	0.00%
2019/01/09	0	0.00	1	146.00	146.00	-1	4,044	-0.02%
2019/01/08	0	0.00	2	142.50	142.00	-2	4,006	-0.05%
2019/01/07	2	138.75	9	139.28	140.00	-7	3,988	-0.18%
2019/01/04	2	131.75	2	133.75	133.50	0	3,994	0.00%
2019/01/03	8	135.25	1	135.00	134.00	7	4,067	0.17%
2019/01/02	2	139.25	0	0.00	138.50	2	4,004	0.05%
2018/12/27	2	138.75	4	140.63	142.00	-2	4,145	-0.05%
2018/12/26	0	0.00	4	138.38	138.00	-4	4,154	-0.10%
2018/12/25	5	137.20	0	0.00	136.50	5	4,170	0.12%
2018/12/24	1	138.50	4	141.00	141.50	-3	4,188	-0.07%
2018/12/22	0	0.00	1	140.00	140.00	-1	4,216	-0.02%
2018/12/21	6	139.50	2	140.00	139.00	4	4,286	0.09%
2018/12/20	1	137.50	5	141.70	142.00	-4	4,272	-0.09%
2018/12/19	1	139.50	2	139.50	139.00	-1	4,235	-0.02%
2018/12/18	4	137.13	1	138.00	137.50	3	4,277	0.07%
2018/12/17	1	138.50	1	139.50	137.50	0	4,359	0.00%
2018/12/13	3	138.33	2	139.75	138.00	1	4,412	0.02%
2018/12/12	1	138.00	4	138.88	138.50	-3	4,429	-0.07%
2018/12/11	3	136.67	2	138.00	137.00	1	4,426	0.02%
2018/12/10	2	138.50	2	139.00	138.00	0	4,426	0.00%
2018/12/07	1	137.00	4	137.75	137.50	-3	4,454	-0.07%
2018/12/06	5	137.10	0	0.00	135.00	5	4,582	0.11%
2018/12/05	4	139.75	4	140.88	142.00	0	4,578	0.00%
2018/12/04	3	141.50	3	149.00	140.50	0	4,575	0.00%
2018/12/03	1	138.50	16	139.34	143.00	-15	4,547	-0.33%
2018/11/30	1	129.00	2	129.50	130.00	-1	4,588	-0.02%
2018/11/29	5	128.60	3	129.33	127.00	2	4,537	0.04%
2018/11/28	1	127.00	3	130.50	131.50	-2	4,467	-0.04%
2018/11/27	2	126.25	2	128.00	128.00	0	4,500	0.00%
2018/11/26	1	127.00	2	128.00	127.50	-1	4,500	-0.02%
2018/11/23	1	125.00	4	126.25	126.00	-3	4,547	-0.07%
2018/11/22	2	125.50	0	0.00	125.00	2	4,600	0.04%
2018/11/21	1	124.50	3	126.17	127.00	-2	4,624	-0.04%
2018/11/20	4	126.75	0	0.00	126.00	4	4,569	0.09%
2018/11/19	1	126.00	1	127.50	129.00	0	4,603	0.00%
2018/11/16	2	126.00	2	127.50	129.00	0	4,602	0.00%
2018/11/15	1	128.00	1	130.00	129.00	0	4,548	0.00%
2018/11/14	1	130.00	0	0.00	131.00	1	4,586	0.02%
2018/11/13	0	0.00	3	128.00	130.00	-3	4,618	-0.06%
2018/11/12	2	130.25	0	0.00	130.00	2	4,625	0.04%
2018/11/09	2	129.75	2	130.50	133.50	0	4,673	0.00%
2018/11/08	1	131.00	0	0.00	130.00	1	4,681	0.02%
2018/11/07	3	133.17	42	134.26	133.00	-39	4,699	-0.83%
2018/11/06	10	132.95	3	133.33	133.00	7	4,703	0.15%
2018/11/05	11	138.09	4	138.88	138.50	7	4,703	0.15%
2018/11/02	4	137.38	1	139.50	138.50	3	4,763	0.06%
2018/11/01	2	137.25	5	137.90	138.00	-3	4,898	-0.06%
2018/10/31	6	135.58	5	137.20	136.50	1	4,860	0.02%
2018/10/30	0	0.00	8	132.44	135.00	-8	4,816	-0.17%
2018/10/29	6	131.17	3	135.50	126.50	3	4,747	0.06%
2018/10/26	7	133.93	4	135.38	133.00	3	4,656	0.06%
2018/10/25	4	133.38	3	135.33	133.00	1	4,619	0.02%
2018/10/24	0	0.00	2	137.00	137.50	-2	4,550	-0.04%
2018/10/23	2	136.25	0	0.00	135.00	2	4,494	0.04%
2018/10/22	2	136.00	2	138.00	139.50	0	4,501	0.00%
2018/10/19	2	137.75	7	137.57	139.50	-5	4,467	-0.11%
2018/10/18	4	134.88	1	134.00	134.50	3	4,342	0.07%
2018/10/17	0	0.00	3	131.67	132.00	-3	4,261	-0.07%
2018/10/16	4	128.00	2	131.00	127.00	2	4,233	0.05%
2018/10/15	11	127.14	2	127.50	129.00	9	4,219	0.21%
2018/10/12	10	127.25	3	124.83	127.00	7	4,211	0.17%
2018/10/11	11	126.59	0	0.00	123.50	11	4,213	0.26%
2018/10/09	2	134.75	3	135.67	137.00	-1	4,134	-0.02%
2018/10/08	11	138.82	2	142.00	133.00	9	4,119	0.22%
2018/10/05	4	142.63	2	144.50	143.00	2	4,043	0.05%
2018/10/04	4	145.75	7	144.93	146.00	-3	4,007	-0.07%
2018/10/03	3	143.17	0	0.00	142.50	3	3,975	0.08%
2018/10/02	2	144.75	1	145.00	144.00	1	3,976	0.03%
2018/10/01	4	147.63	0	0.00	147.50	4	3,960	0.10%
2018/09/28	1	148.00	4	150.00	151.00	-3	3,948	-0.08%
2018/09/27	0	0.00	1	148.00	148.00	-1	3,901	-0.03%
2018/09/26	1	146.00	0	0.00	146.00	1	3,892	0.03%
2018/09/25	4	147.25	1	148.00	147.00	3	3,883	0.08%
2018/09/21	0	0.00	3	151.67	153.50	-3	3,834	-0.08%
2018/09/20	1	148.00	1	150.00	147.50	0	3,765	0.00%
2018/09/19	2	147.75	1	149.50	149.00	1	3,766	0.03%
2018/09/18	0	0.00	2	151.00	148.50	-2	3,743	-0.05%
2018/09/17	1	149.00	0	0.00	147.50	1	3,712	0.03%
2018/09/14	1	148.50	2	150.75	150.00	-1	3,720	-0.03%
2018/09/13	2	149.00	4	148.13	150.00	-2	3,719	-0.05%
2018/09/12	20	147.73	8	147.44	146.00	12	3,674	0.33%
2018/09/11	1	157.50	2	157.75	158.50	-1	3,555	-0.03%
2018/09/10	1	152.50	1	154.50	156.50	0	3,569	0.00%
2018/09/07	4	154.13	5	158.79	154.50	-1	3,671	-0.03%
2018/09/06	2	152.25	4	153.50	153.50	-2	3,662	-0.05%
2018/09/05	0	0.00	1	149.00	147.00	-1	3,513	-0.03%
2018/09/04	1	145.50	0	0.00	145.00	1	3,489	0.03%
2018/09/03	1	149.50	2	147.50	147.00	-1	3,492	-0.03%
2018/08/31	1	149.50	1	151.50	150.50	0	3,446	0.00%
2018/08/30	1	149.50	1	151.50	151.50	0	3,506	0.00%
2018/08/29	2	152.75	0	0.00	153.50	2	3,488	0.06%
2018/08/28	0	0.00	2	153.25	155.00	-2	3,447	-0.06%
2018/08/27	0	0.00	2	150.50	151.00	-2	3,404	-0.06%
2018/08/24	3	146.67	1	147.00	147.00	2	3,415	0.06%
2018/08/23	1	149.00	1	150.50	152.00	0	3,429	0.00%
2018/08/22	2	150.75	0	0.00	151.50	2	3,426	0.06%
2018/08/21	1	152.00	4	152.63	152.00	-3	3,396	-0.09%
2018/08/20	2	149.25	1	152.50	150.00	1	3,336	0.03%
2018/08/17	1	148.50	0	0.00	149.50	1	3,309	0.03%
2018/08/16	2	147.25	2	149.25	149.00	0	3,296	0.00%
2018/08/15	3	151.67	0	0.00	150.00	3	3,262	0.09%
2018/08/14	2	153.75	0	0.00	155.00	2	3,210	0.06%
2018/08/13	3	155.17	2	156.00	155.00	1	3,127	0.03%
2018/08/10	1	158.50	8	157.63	159.00	-7	3,063	-0.23%
2018/08/09	5	153.30	3	153.17	154.50	2	2,963	0.07%
2018/08/08	3	150.17	12	151.83	152.00	-9	2,865	-0.31%
2018/08/07	2	142.25	0	0.00	142.00	2	2,678	0.07%
2018/08/06	2	143.75	4	145.25	145.00	-2	2,662	-0.08%
2018/08/03	1	142.00	0	0.00	143.00	1	2,683	0.04%
2018/08/02	0	0.00	1	143.00	143.00	-1	2,725	-0.04%
2018/08/01	5	144.40	1	143.50	143.50	4	2,812	0.14%
2018/07/31	0	147.00	1	146.50	148.00	-1	2,811	-0.04%
2018/07/30	2	145.75	1	147.50	146.50	1	2,825	0.04%
2018/07/27	0	0.00	1.1	147.87	146.50	-1.1	2,834	-0.04%
2018/07/26	1	143.50	2	144.75	144.50	-1	2,811	-0.04%
2018/07/25	2	143.50	1	145.00	143.00	1	2,796	0.04%
2018/07/24	0	0.00	1	143.50	143.50	-1	2,799	-0.04%
2018/07/23	2	142.25	0	0.00	143.00	2	2,802	0.07%
2018/07/20	1	141.00	1	143.00	143.00	0	2,799	0.00%
2018/07/19	0	0.00	3	143.67	144.50	-3	2,787	-0.11%
2018/07/18	0	0.00	2.1	141.33	144.00	-2.1	2,776	-0.08%
2018/07/17	0	0.00	2	138.25	138.50	-2	2,735	-0.07%
2018/07/16	2	134.25	1	134.50	136.50	1	2,725	0.04%
2018/07/13	1	133.00	1	134.50	134.00	0	2,764	0.00%
2018/07/12	2.1	129.93	2	131.75	135.00	0.1	2,762	0.00%
2018/07/11	4	136.25	2	137.75	138.50	2	2,745	0.07%
2018/07/10	0	0.00	1	139.00	140.00	-1	2,738	-0.04%
2018/07/09	2	137.75	3	139.33	138.00	-1	2,720	-0.04%
2018/07/06	1	135.00	1	136.50	137.00	0	2,716	0.00%
2018/07/05	2	136.75	1	137.50	136.50	1	2,715	0.04%
2018/07/04	5	137.70	2	138.00	138.50	3	2,722	0.11%
2018/07/03	1	136.50	3	137.67	136.00	-2	2,745	-0.07%
2018/07/02	5	135.80	2	137.00	135.50	3	2,752	0.11%
2018/06/29	1	136.00	4	135.75	137.50	-3	2,736	-0.11%
2018/06/28	1	133.50	0	0.00	133.00	1	2,705	0.04%
2018/06/27	1	137.00	0	0.00	136.50	1	2,679	0.04%
2018/06/26	0	0.00	2	139.00	139.50	-2	2,702	-0.07%
2018/06/25	0	0.00	1	139.00	137.50	-1	2,742	-0.04%
2018/06/22	1	137.50	0	0.00	136.50	1	2,729	0.04%
2018/06/21	1	141.50	6	142.08	142.00	-5	2,710	-0.18%
2018/06/20	2	138.75	1	140.50	140.50	1	2,727	0.04%
2018/06/19	2	137.50	2	139.50	141.50	0	2,798	0.00%
2018/06/15	2	143.25	2	145.50	146.00	0	2,775	0.00%
2018/06/14	10	149.05	12	148.75	145.00	-2	2,643	-0.08%
2018/06/13	1	143.00	2	145.00	146.00	-1	2,519	-0.04%
2018/06/12	3	142.17	1	142.50	143.50	2	2,577	0.08%
2018/06/11	2	145.50	6	146.67	145.00	-4	2,586	-0.15%
2018/06/08	1	146.00	0	0.00	145.50	1	2,640	0.04%
2018/06/07	7	146.79	6	146.42	147.00	1	2,671	0.04%
2018/06/05	5	139.00	4.3	138.50	139.00	0.8	2,547	0.03%
2018/06/04	1	136.00	1	137.50	137.50	0	2,620	0.00%
2018/06/01	1	137.00	1	137.50	137.00	0	2,647	0.00%
2018/05/31	1	134.00	2	135.00	135.50	-1	2,658	-0.04%
2018/05/30	2	135.50	1	137.50	135.50	1	2,628	0.04%
2018/05/29	1	136.00	0	0.00	136.00	1	2,617	0.04%
2018/05/28	1	136.50	1	138.00	138.00	0	2,643	0.00%
2018/05/25	0	0.00	1	138.00	137.00	-1	2,707	-0.04%
2018/05/24	2	135.75	2	137.25	136.00	0	2,736	0.00%
2018/05/23	2	137.00	2	138.00	136.50	0	2,829	0.00%
2018/05/22	0	0.00	1	136.50	136.00	-1	2,864	-0.03%
2018/05/18	1	136.50	0	0.00	135.50	1	2,913	0.03%
2018/05/17	1	138.00	0	0.00	138.00	1	2,952	0.03%
2018/05/16	0	0.00	1	138.00	138.00	-1	2,977	-0.03%
2018/05/15	1	136.00	0.1	136.00	137.00	0.9	3,127	0.03%
2018/05/14	0	0.00	1	137.50	137.00	-1	3,256	-0.03%
2018/05/11	0	0.00	3	134.67	136.50	-3	3,421	-0.09%
2018/05/10	4	133.75	3	133.83	133.50	1	3,648	0.03%
2018/05/09	3	133.17	23.1	130.99	133.50	-20.1	3,715	-0.54%
2018/05/08	1	121.50	2	122.25	122.00	-1	3,738	-0.03%
2018/05/07	8	121.75	0	0.00	121.50	8	3,762	0.21%
2018/05/04	3	122.50	5	123.90	125.00	-2	3,779	-0.05%
2018/05/03	4	122.13	1	124.00	122.00	3	3,828	0.08%
2018/05/02	1	124.50	1	124.50	124.50	0	3,842	0.00%
2018/04/30	1	124.00	1	123.50	125.00	0	3,885	0.00%
2018/04/27	1	123.50	1	123.00	125.00	0	3,928	0.00%
2018/04/24	1	125.00	2	124.00	124.50	-1	4,190	-0.02%
2018/04/23	3	126.00	1	126.50	126.00	2	4,232	0.05%
2018/04/20	3	127.00	3	128.33	127.00	0	4,450	0.00%
2018/04/19	2	128.25	1	128.00	128.00	1	4,526	0.02%
2018/04/16	3	126.83	0	0.00	126.00	3	4,443	0.07%
2018/04/13	3	128.00	2	129.50	129.00	1	4,424	0.02%
2018/04/12	1	128.00	0	0.00	128.50	1	4,432	0.02%
2018/04/11	5	129.30	0	0.00	129.00	5	4,447	0.11%
2018/04/09	2	129.25	3	130.67	130.50	-1	4,414	-0.02%
2018/04/03	1	129.50	2	130.50	128.50	-1	4,376	-0.02%
2018/03/30	3	131.67	0	0.00	132.00	3	4,361	0.07%
2018/03/29	2	132.00	3	133.00	132.00	-1	4,350	-0.02%
2018/03/28	3	131.83	1	129.50	129.50	2	4,305	0.05%
2018/03/27	2	135.25	2	135.75	135.50	0	4,255	0.00%
2018/03/26	3	133.50	4	134.38	135.00	-1	4,247	-0.02%
2018/03/23	3	133.00	2	134.00	133.00	1	4,234	0.02%
2018/03/22	0	0.00	2	137.50	136.50	-2	4,206	-0.05%
2018/03/21	2	135.75	0	0.00	134.00	2	4,093	0.05%
2018/03/20	1	137.00	2	135.50	135.50	-1	4,060	-0.02%
2018/03/19	2	137.75	2	138.00	138.00	0	4,056	0.00%
2018/03/16	0	0.00	2	139.00	139.50	-2	4,042	-0.05%
2018/03/15	3	138.67	5	138.80	138.00	-2	3,958	-0.05%
2018/03/14	6	136.50	14	136.82	138.50	-8	3,920	-0.20%
2018/03/13	2	133.75	2	134.25	135.00	0	3,844	0.00%
2018/03/12	1	131.00	2	132.75	131.50	-1	3,796	-0.03%
2018/03/09	4	130.63	4	131.00	131.00	0	3,800	0.00%
2018/03/08	11	131.59	5	132.40	130.00	6	3,808	0.16%
2018/03/07	3	129.00	11	130.27	129.00	-8	3,724	-0.21%
2018/03/06	2	128.75	5	129.60	129.50	-3	3,725	-0.08%
2018/03/05	7	127.86	6	128.42	128.00	1	3,738	0.03%
2018/03/02	4	126.63	5	127.70	128.50	-1	3,629	-0.03%
2018/03/01	1	125.50	3	127.83	128.00	-2	3,608	-0.06%
2018/02/27	1	127.00	2	127.25	126.50	-1	3,574	-0.03%
2018/02/26	1	129.00	2	128.75	129.00	-1	3,518	-0.03%
2018/02/23	1	126.00	2	126.75	127.50	-1	3,511	-0.03%
2018/02/22	4	126.38	2	127.00	126.00	2	3,499	0.06%
2018/02/21	2	122.75	2	124.25	125.50	0	3,441	0.00%
2018/02/12	0	0.00	1	122.00	121.00	-1	3,403	-0.03%
2018/02/09	5	118.50	5	118.90	121.00	0	3,385	0.00%
2018/02/08	1	122.00	13	122.62	122.00	-12	3,330	-0.36%
2018/02/07	18	121.72	11	121.91	121.50	7	3,289	0.21%
2018/02/06	18	124.03	11	123.91	124.50	7	3,121	0.22%
2018/02/05	14	128.54	6	130.08	131.00	8	2,986	0.27%
2018/02/02	4	128.50	32	129.84	130.50	-28	2,839	-0.99%
2018/02/01	4	122.75	4	123.13	122.50	0	2,601	0.00%
2018/01/31	4	123.00	3	123.17	122.50	1	2,555	0.04%
2018/01/30	1	121.50	3	123.00	122.00	-2	2,420	-0.08%
2018/01/29	0	0.00	7	124.93	124.00	-7	2,375	-0.29%
2018/01/26	9	122.56	2	124.75	125.50	7	2,320	0.30%
2018/01/25	2	125.50	1	125.00	123.00	1	2,243	0.04%
2018/01/24	1	124.50	3	124.50	124.50	-2	2,211	-0.09%
2018/01/23	3	123.50	1	124.50	125.00	2	2,172	0.09%
2018/01/22	7	123.57	3	124.67	125.00	4	2,134	0.19%
2018/01/19	6	125.83	0	0.00	123.50	6	2,076	0.29%
2018/01/18	2	128.50	3	129.33	128.00	-1	1,964	-0.05%
2018/01/17	5	126.80	4	126.63	126.50	1	1,851	0.05%
2018/01/16	11	127.41	3	127.67	126.00	8	1,780	0.45%
2018/01/15	2	121.00	5	120.60	120.50	-3	1,547	-0.19%
2018/01/11	1	115.50	1	116.00	116.00	0	1,439	0.00%
2018/01/10	1	115.00	1	115.50	115.50	0	1,450	0.00%
2018/01/08	1	117.00	1	116.00	116.00	0	1,453	0.00%
2018/01/05	2	117.25	14	118.39	117.50	-12	1,443	-0.83%
2018/01/04	1	115.00	15	116.37	116.50	-14	1,419	-0.99%
2018/01/03	0	0.00	3	115.50	115.50	-3	1,429	-0.21%

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析