聯詠 (3034)-群益金鼎-嘉義券商分點個股進出

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
624
漲跌
▲10
漲幅
+1.63%
成交量
7,732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－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/23	0	0.00	2	622.00	624.00	-2	5,603	-0.04%
2024/05/22	0	610.00	0	0.00	614.00	0	5,580	0.00%
2024/05/21	1	609.00	0	0.00	606.00	1	5,609	0.02%
2024/05/20	0	0.00	1.1	605.82	612.00	-1.1	5,647	-0.02%
2024/05/17	3	596.67	1	597.00	603.00	2	5,852	0.03%
2024/05/16	0	590.09	6	588.83	591.00	-6	6,010	-0.10%
2024/05/15	2.3	580.11	5	588.00	579.00	-2.7	6,020	-0.05%
2024/05/14	5.1	580.04	0	0.00	583.00	5.1	6,056	0.08%
2024/05/13	2.1	582.49	0	0.00	587.00	2.1	6,074	0.03%
2024/05/10	3	594.31	0	593.00	588.00	3	6,008	0.05%
2024/05/09	3	595.00	0.1	595.79	592.00	2.9	5,943	0.05%
2024/05/08	8.1	602.03	4	602.75	605.00	4.1	5,888	0.07%
2024/05/07	1	643.00	1	634.12	640.00	0	5,759	0.00%
2024/05/06	1	640.84	1	636.01	635.00	0	5,729	0.00%
2024/05/03	2	628.50	10	632.69	634.00	-8	5,730	-0.14%
2024/05/02	2	611.50	0	0.00	616.00	2	5,686	0.04%
2024/04/30	4	617.25	0	0.00	618.00	4	5,640	0.07%
2024/04/29	0	623.00	1	622.98	625.00	-1	5,641	-0.02%
2024/04/26	0	0.00	0.1	610.00	603.00	-0.1	5,594	0.00%
2024/04/25	0.3	599.40	0	0.00	597.00	0.3	5,590	0.00%
2024/04/24	0	0.00	0.5	600.00	601.00	-0.5	5,585	-0.01%
2024/04/23	0	0.00	4.1	584.00	583.00	-4.1	5,663	-0.07%
2024/04/22	3.3	579.74	0	0.00	574.00	3.3	5,682	0.06%
2024/04/19	3.1	589.42	0	0.00	588.00	3.1	5,753	0.05%
2024/04/18	1	615.01	1	622.00	615.00	0	5,712	0.00%
2024/04/17	0	620.00	1	612.00	621.00	-1	5,682	-0.02%
2024/04/16	1	607.97	11.4	606.97	602.00	-10.4	5,653	-0.18%
2024/04/15	3	617.00	3	626.00	618.00	0	5,615	0.00%
2024/04/12	0	0.00	1	631.00	630.00	-1	5,612	-0.02%
2024/04/11	0	613.00	0	0.00	615.00	0	5,546	0.00%
2024/04/10	0	607.00	3.4	602.89	606.00	-3.4	5,528	-0.06%
2024/04/09	0	597.00	0.1	595.00	596.00	0	5,510	0.00%
2024/04/08	0	0.00	1	601.00	591.00	-1	5,484	-0.02%
2024/04/03	11	595.73	3.1	589.23	596.00	7.9	5,469	0.14%
2024/04/02	0	0.00	0	593.00	594.00	0	5,465	0.00%
2024/04/01	7.2	592.28	0	594.00	589.00	7.1	5,470	0.13%
2024/03/29	0	608.00	0.1	601.00	604.00	-0.1	5,439	0.00%
2024/03/27	0.2	585.99	4	589.00	591.00	-3.8	5,350	-0.07%
2024/03/26	2.2	582.45	0	0.00	583.00	2.2	5,435	0.04%
2024/03/25	0	589.00	0	0.00	589.00	0	5,432	0.00%
2024/03/22	2	586.02	1	594.98	594.00	1	5,462	0.02%
2024/03/21	6	594.17	0	0.00	596.00	6	5,462	0.11%
2024/03/20	0	0.00	7	601.87	595.00	-7	5,459	-0.13%
2024/03/19	0	593.00	0	0.00	596.00	0	5,427	0.00%
2024/03/18	6	600.00	8.2	607.83	605.00	-2.2	5,375	-0.04%
2024/03/14	2.3	571.76	15	575.00	576.00	-12.7	5,232	-0.24%
2024/03/13	6.2	587.02	0	0.00	584.00	6.2	5,167	0.12%
2024/03/12	0	0.00	6	590.17	594.00	-6	5,090	-0.12%
2024/03/11	4.2	582.78	0	0.00	582.00	4.2	5,075	0.08%
2024/03/08	7.1	593.52	2	592.00	592.00	5.1	5,034	0.10%
2024/03/07	1	595.00	9	599.22	598.00	-8	4,848	-0.17%
2024/03/06	4.1	587.15	1	595.00	594.00	3.1	4,762	0.06%
2024/03/05	1	592.00	5.1	592.04	593.00	-4.1	4,723	-0.09%
2024/03/04	9.1	592.78	0	0.00	592.00	9.1	4,737	0.19%
2024/03/01	0	610.00	0	0.00	599.00	0	4,684	0.00%
2024/02/29	2	598.50	1	606.00	601.00	1	4,678	0.02%
2024/02/27	0	0.00	20	602.65	605.00	-20	4,587	-0.44%
2024/02/26	0	0.00	3.2	585.71	584.00	-3.2	4,417	-0.07%
2024/02/23	3	586.33	0	0.00	580.00	3	4,406	0.07%
2024/02/22	0	0.00	6	579.17	584.00	-6	4,351	-0.14%
2024/02/21	6.1	566.69	0.2	575.01	569.00	5.9	4,296	0.14%
2024/02/20	0	584.00	11	597.87	587.00	-11	4,234	-0.26%
2024/02/19	0	547.00	9.3	532.71	550.00	-9.3	4,004	-0.23%
2024/02/16	1	506.00	0.2	510.50	514.00	0.8	3,854	0.02%
2024/02/15	3	499.33	5	511.00	506.00	-2	3,843	-0.05%
2024/02/05	5.2	501.26	0	0.00	506.00	5.2	3,779	0.14%
2024/02/01	0	0.00	6	516.00	515.00	-6	3,753	-0.16%
2024/01/30	2.1	508.68	0	0.00	508.00	2.1	3,942	0.05%
2024/01/29	0	518.00	0	0.00	520.00	0	3,997	0.00%
2024/01/26	5.2	516.08	0	0.00	520.00	5.2	4,039	0.13%
2024/01/23	2	526.00	4.1	520.03	523.00	-2.1	4,352	-0.05%
2024/01/22	6.1	514.00	0	0.00	518.00	6.1	4,469	0.14%
2024/01/19	14	511.86	0	0.00	515.00	14	4,453	0.31%
2024/01/18	3	512.00	0	0.00	513.00	3	4,453	0.07%
2024/01/17	13	511.92	0	0.00	511.00	13	4,449	0.29%
2024/01/16	1	531.00	2	532.00	533.00	-1	4,326	-0.02%
2024/01/15	0.1	533.25	5.2	530.94	534.00	-5.1	4,300	-0.12%
2024/01/12	0	0.00	2.5	509.00	510.00	-2.5	4,195	-0.06%
2024/01/09	0	0.00	1	502.00	500.00	-1	4,215	-0.02%
2024/01/08	0	0.00	8	501.38	500.00	-8	4,202	-0.19%
2024/01/05	9	489.67	0	0.00	490.00	9	4,174	0.22%
2024/01/04	2.1	494.53	0	0.00	495.00	2.1	4,149	0.05%
2024/01/03	3.5	501.56	0.2	502.75	499.50	3.4	4,169	0.08%
2024/01/02	5	508.00	0	0.00	510.00	5	4,174	0.12%
2023/12/29	0	0.00	6	516.00	517.00	-6	4,184	-0.14%
2023/12/27	0	0.00	1	510.00	511.00	-1	4,209	-0.02%
2023/12/26	0	0.00	4	509.00	510.00	-4	4,208	-0.10%
2023/12/22	1	502.00	1	503.00	506.00	0	4,297	0.00%
2023/12/21	9.1	496.51	0	0.00	494.50	9.1	4,277	0.21%
2023/12/20	2	511.50	0	0.00	514.00	2	4,182	0.05%
2023/12/18	0	0.00	1.1	520.00	519.00	-1.1	4,103	-0.03%
2023/12/15	1	515.00	0	0.00	515.00	1	4,107	0.02%
2023/12/14	5	511.00	4	513.50	516.00	1	4,117	0.02%
2023/12/13	0	0.00	0.1	513.50	517.00	-0.1	4,121	0.00%
2023/12/06	0	0.00	8	508.50	511.00	-8	4,337	-0.18%
2023/12/05	4.1	503.98	0	0.00	503.00	4.1	4,352	0.09%
2023/12/04	3	510.00	3	514.97	514.00	0	4,355	0.00%
2023/11/30	3	507.00	7	509.00	511.00	-4	4,405	-0.09%
2023/11/28	0	0.00	2	500.00	502.00	-2	4,341	-0.05%
2023/11/27	4	510.00	4.3	511.14	503.00	-0.3	4,321	-0.01%
2023/11/24	0	0.00	4	501.50	500.00	-4	4,229	-0.09%
2023/11/23	5	494.00	1.1	496.86	496.00	3.9	4,216	0.09%
2023/11/22	0	0.00	3	495.67	499.00	-3	4,209	-0.07%
2023/11/21	1	494.50	4	495.25	492.50	-3	4,203	-0.07%
2023/11/20	2	491.99	0	0.00	491.50	2	4,188	0.05%
2023/11/17	0	0.00	12	490.79	495.00	-12	4,146	-0.29%
2023/11/16	6	482.67	0	482.50	485.00	6	4,126	0.14%
2023/11/15	0.1	493.00	1.4	496.11	491.50	-1.3	4,129	-0.03%
2023/11/14	0	0.00	1	489.50	489.00	-1	4,123	-0.02%
2023/11/13	0	0.00	1.5	487.14	487.50	-1.5	4,126	-0.04%
2023/11/10	0	0.00	1	477.00	481.50	-1	4,149	-0.02%
2023/11/09	1	483.00	1	485.00	483.00	0	4,136	0.00%
2023/11/08	12.2	473.73	0	0.00	477.50	12.2	4,101	0.30%
2023/11/07	0	0.00	1	499.00	499.00	-1	3,946	-0.03%
2023/11/06	1	493.00	5	494.30	496.00	-4	3,928	-0.10%
2023/11/03	2	479.00	4	484.38	478.00	-2	3,984	-0.05%
2023/11/02	0	0.00	7.2	479.65	485.00	-7.2	3,998	-0.18%
2023/11/01	1	470.00	2	469.00	470.00	-1	3,903	-0.03%
2023/10/31	0	0.00	3	456.00	454.50	-3	3,765	-0.08%
2023/10/30	4	449.25	8.2	452.09	452.00	-4.2	3,723	-0.11%
2023/10/26	2	428.75	0	0.00	429.50	2	3,737	0.05%
2023/10/25	0	0.00	7	435.79	435.50	-7	3,729	-0.19%
2023/10/23	8	431.88	0	0.00	430.50	8	3,741	0.21%
2023/10/20	0.2	435.50	2	441.50	440.00	-1.8	3,732	-0.05%
2023/10/19	0	0.00	2.1	436.73	438.50	-2.1	3,726	-0.06%
2023/10/18	0	0.00	1	434.00	436.00	-1	3,727	-0.03%
2023/10/17	2	429.00	1	437.00	430.00	1	3,696	0.03%
2023/10/16	1	431.50	0	0.00	431.50	1	3,725	0.03%
2023/10/13	0	0.00	5	436.50	436.50	-5	3,751	-0.13%
2023/10/12	7	431.57	0	0.00	432.00	7	3,779	0.19%
2023/10/11	0	0.00	5	437.50	437.00	-5	3,800	-0.13%
2023/10/06	7	432.57	0	0.00	431.50	7	3,805	0.18%
2023/10/05	0	0.00	2.2	440.22	440.50	-2.2	3,818	-0.06%
2023/10/04	2	424.50	0	0.00	431.50	2	3,940	0.05%
2023/10/03	0	0.00	10	434.00	431.00	-10	4,018	-0.25%
2023/10/02	3	423.67	0	0.00	428.00	3	4,057	0.07%
2023/09/28	6.1	423.08	0	0.00	423.00	6.1	4,132	0.15%
2023/09/27	1	426.00	0	0.00	429.50	1	4,124	0.02%
2023/09/26	6.1	432.66	0	0.00	427.00	6.1	4,171	0.15%
2023/09/21	0	0.00	0	428.50	433.00	0	4,432	0.00%
2023/09/20	3.1	432.84	1	433.00	431.50	2.1	4,435	0.05%
2023/09/18	0.1	447.00	1	458.00	447.50	-0.9	4,366	-0.02%
2023/09/15	0	0.00	6.2	458.81	464.00	-6.2	4,354	-0.14%
2023/09/14	0	0.00	5.1	446.62	449.50	-5.1	4,251	-0.12%
2023/09/13	0	0.00	2.1	437.05	438.50	-2.1	4,220	-0.05%
2023/09/12	0	0.00	1	432.00	434.00	-1	4,251	-0.02%
2023/09/11	0	0.00	3.2	430.55	428.50	-3.2	4,290	-0.08%
2023/09/08	0	0.00	3	426.50	427.50	-3	4,306	-0.07%
2023/09/07	1.1	426.43	1	427.00	427.00	0	4,318	0.00%
2023/09/06	0	0.00	3	426.66	425.00	-3	4,323	-0.07%
2023/09/05	0	0.00	5.1	419.47	422.00	-5.1	4,359	-0.12%
2023/09/04	0	0.00	1	406.00	410.50	-1	4,345	-0.02%
2023/08/24	0	391.00	8	388.06	390.00	-8	4,589	-0.17%
2023/08/23	1	385.00	0	385.50	385.00	1	4,611	0.02%
2023/08/22	0.1	383.40	0	0.00	382.50	0.1	4,647	0.00%
2023/08/21	5	381.00	0	0.00	381.50	5	4,705	0.11%
2023/08/18	0	388.00	0	0.00	386.00	0	4,698	0.00%
2023/08/17	2	385.50	0	0.00	388.50	2	4,666	0.04%
2023/08/16	2	387.26	0	0.00	389.50	2	4,668	0.04%
2023/08/15	0.1	393.00	1	390.00	390.00	-0.9	4,641	-0.02%
2023/08/14	1.1	392.86	0	0.00	390.50	1.1	4,662	0.02%
2023/08/11	1.1	394.99	7	400.00	395.00	-5.9	4,734	-0.12%
2023/08/10	3.1	395.97	0	0.00	393.50	3.1	4,734	0.07%
2023/08/09	7.2	398.04	0	0.00	397.00	7.2	4,776	0.15%
2023/08/08	2	419.52	1	417.50	417.50	1	4,665	0.02%
2023/08/07	2	426.50	0	0.00	427.50	2	4,666	0.04%
2023/08/04	6	425.83	1	427.00	425.00	5	4,827	0.10%
2023/08/01	1	435.00	8.2	434.04	437.00	-7.2	4,858	-0.15%
2023/07/31	5	424.00	1	436.50	424.00	4	4,766	0.08%
2023/07/27	1	406.50	3	412.67	415.00	-2	4,685	-0.04%
2023/07/26	2	407.50	0	0.00	406.50	2	4,686	0.04%
2023/07/25	0	0.00	5	411.00	408.00	-5	4,725	-0.11%
2023/07/21	5	403.50	0	0.00	408.00	5	4,817	0.10%
2023/07/20	1	409.50	0	0.00	409.50	1	4,892	0.02%
2023/07/19	2	405.76	0	0.00	404.50	2	4,897	0.04%
2023/07/18	0	0.00	5	415.00	410.00	-5	4,879	-0.10%
2023/07/17	5	409.00	0	0.00	406.00	5	4,856	0.10%
2023/07/14	0.1	406.00	0.1	412.00	409.00	0	4,847	0.00%
2023/07/13	1.1	400.68	6	400.75	399.00	-4.9	4,821	-0.10%
2023/07/12	7.1	395.57	0	0.00	394.50	7.1	4,776	0.15%
2023/07/11	2.3	399.36	0	0.00	397.00	2.3	4,752	0.05%
2023/07/10	1	430.59	1	430.50	430.50	0	4,636	0.00%
2023/07/07	0	0.00	2	429.00	435.50	-2	4,596	-0.04%
2023/07/06	0.1	435.33	0	0.00	435.50	0.1	4,631	0.00%
2023/07/05	0	0.00	2	439.50	438.50	-2	4,588	-0.04%
2023/07/04	0	0.00	7	437.86	440.50	-7	4,554	-0.15%
2023/07/03	2.1	421.54	0	0.00	425.00	2.1	4,576	0.05%
2023/06/30	14.1	427.40	0	429.00	426.50	14.1	4,613	0.31%
2023/06/29	0.1	463.50	1	465.00	456.00	-1	4,464	-0.02%
2023/06/28	0	0.00	6	457.50	459.00	-6	4,539	-0.13%
2023/06/27	0	0.00	5.1	455.94	452.00	-5.1	4,546	-0.11%
2023/06/26	0	0.00	0.1	452.00	450.00	-0.1	4,538	0.00%
2023/06/21	0.1	445.50	0	0.00	450.00	0.1	4,571	0.00%
2023/06/20	1	449.00	0	0.00	449.00	1	4,565	0.02%
2023/06/19	5	452.51	0	0.00	455.00	5	4,597	0.11%
2023/06/16	0	0.00	7.1	456.91	458.00	-7.1	4,555	-0.16%
2023/06/15	6.2	450.59	2	450.50	450.00	4.2	4,510	0.09%
2023/06/14	5.3	460.92	0.1	461.00	460.50	5.2	4,536	0.11%
2023/06/13	2	462.75	3.2	463.55	466.50	-1.2	4,576	-0.03%
2023/06/12	7	457.21	0	0.00	455.00	7	4,620	0.15%
2023/06/09	0	0.00	5.2	465.88	463.00	-5.2	4,615	-0.11%
2023/06/08	1	452.50	1.2	455.16	455.50	-0.2	4,603	0.00%
2023/06/07	1	451.50	3.1	454.48	456.00	-2	4,617	-0.04%
2023/06/06	0	0.00	0	441.50	444.50	0	4,589	0.00%
2023/06/02	0	0.00	1	429.50	431.00	-1	4,652	-0.02%
2023/06/01	1.2	419.18	5	421.00	424.00	-3.8	4,710	-0.08%
2023/05/30	0.2	420.50	0	421.00	423.50	0.2	4,722	0.00%
2023/05/29	2.4	421.17	0	423.00	423.50	2.4	4,777	0.05%
2023/05/25	0	0.00	10	416.00	414.00	-10	4,933	-0.20%
2023/05/24	5	404.01	0	0.00	407.50	5	4,964	0.10%
2023/05/23	2	409.00	0	0.00	409.00	2	5,055	0.04%
2023/05/22	0	407.63	5	412.00	408.00	-5	5,111	-0.10%
2023/05/19	5	407.00	0	0.00	407.00	5	5,133	0.10%
2023/05/18	3	407.00	0	0.00	407.50	3	5,180	0.06%
2023/05/17	5	399.00	0	0.00	400.50	5	5,247	0.10%
2023/05/16	0	0.00	1	408.00	406.00	-1	5,300	-0.02%
2023/05/15	2.1	400.36	0	0.00	400.50	2.1	5,331	0.04%
2023/05/12	1	410.00	0	0.00	411.00	1	5,327	0.02%
2023/05/11	1	418.52	0	0.00	415.50	1	5,384	0.02%
2023/05/10	1	437.00	7	432.07	424.00	-6	5,638	-0.11%
2023/05/09	2	417.01	0	425.50	417.00	2	5,570	0.04%
2023/05/08	3	431.00	0.1	432.01	429.00	2.9	5,560	0.05%
2023/05/05	0	0.00	0	426.50	428.00	0	5,614	0.00%
2023/05/04	0	0.00	0	425.00	423.00	0	5,719	0.00%
2023/05/03	0	0.00	0	426.00	426.50	0	5,811	0.00%
2023/05/02	0.1	427.00	5	427.00	425.50	-5	5,948	-0.08%
2023/04/28	0	0.00	5	417.50	418.50	-5	6,018	-0.08%
2023/04/27	5	411.50	5.1	416.89	410.50	-0.1	5,989	0.00%
2023/04/26	0.2	408.00	0	0.00	412.00	0.2	5,961	0.00%
2023/04/25	5.2	431.47	1	419.00	409.00	4.2	5,953	0.07%
2023/04/24	5	435.00	8	441.00	438.50	-3	5,936	-0.05%
2023/04/21	3	440.99	2	440.00	436.00	1	5,995	0.02%
2023/04/20	0	446.50	0	446.00	445.00	0	6,097	0.00%
2023/04/19	1	454.00	0	453.00	450.00	1	6,218	0.02%
2023/04/18	6	453.41	0	455.00	451.00	6	6,330	0.10%
2023/04/17	0	456.00	0	456.50	458.00	0	6,416	0.00%
2023/04/14	1	455.00	7.2	457.93	459.00	-6.2	6,532	-0.10%
2023/04/13	2	450.00	0	0.00	450.00	2	6,666	0.03%
2023/04/12	5.1	456.81	0.2	457.53	455.50	5	6,683	0.07%
2023/04/11	0.2	460.50	1.3	460.67	463.50	-1.1	6,689	-0.02%
2023/04/10	0	0.00	2	445.51	447.50	-2	6,669	-0.03%
2023/04/07	0	0.00	0	440.00	439.00	0	6,821	0.00%
2023/04/06	0	0.00	2.1	438.21	435.50	-2.1	6,817	-0.03%
2023/03/31	3	429.17	6	427.75	431.50	-3	6,737	-0.04%
2023/03/30	5	414.00	10	418.50	415.00	-5	6,736	-0.07%
2023/03/29	1.2	416.99	1	412.00	414.00	0.2	6,812	0.00%
2023/03/28	5	425.50	0	0.00	425.50	5	6,860	0.07%
2023/03/24	0	434.00	0	435.00	436.50	0	7,142	0.00%
2023/03/23	1	432.00	0	431.50	433.00	1	7,147	0.01%
2023/03/22	0	0.00	0	431.00	430.50	0	7,172	0.00%
2023/03/21	0	0.00	0.3	430.27	429.00	-0.3	7,141	0.00%
2023/03/20	5	429.00	2.1	429.55	430.00	2.9	7,158	0.04%
2023/03/17	1	428.50	5	427.00	434.50	-4	7,157	-0.06%
2023/03/16	0.1	413.50	0.2	417.75	417.50	-0.1	7,136	0.00%
2023/03/15	5.1	420.00	9.2	426.09	418.00	-4.2	7,188	-0.06%
2023/03/14	4.2	421.72	1	420.00	420.00	3.2	7,204	0.04%
2023/03/13	0	419.50	1.2	427.25	428.00	-1.1	7,234	-0.02%
2023/03/10	5	423.00	0	427.50	424.00	5	7,206	0.07%
2023/03/09	0	0.00	0.6	430.99	428.00	-0.6	7,205	-0.01%
2023/03/08	5.1	423.55	5	428.00	429.50	0.1	7,242	0.00%
2023/03/07	2	420.00	4	427.25	430.50	-2	7,206	-0.03%
2023/03/06	0.2	421.00	9.2	421.63	422.00	-9.1	7,140	-0.13%
2023/03/03	0.2	409.47	0	411.00	410.50	0.1	7,077	0.00%
2023/03/02	5	408.50	1	413.50	409.50	4	7,084	0.06%
2023/03/01	0.1	415.50	5	413.00	415.50	-4.9	7,055	-0.07%
2023/02/24	6	404.67	3	414.00	407.50	3	7,012	0.04%
2023/02/23	2	410.00	2.2	411.63	409.00	-0.2	6,914	0.00%
2023/02/22	5.1	412.90	0	417.00	409.00	5.1	6,947	0.07%
2023/02/21	0	0.00	2.4	421.55	425.00	-2.4	6,990	-0.03%
2023/02/20	0.1	408.00	0.1	412.50	407.50	0	6,970	0.00%
2023/02/17	0	0.00	1	407.97	404.50	-1	6,958	-0.01%
2023/02/16	0	0.00	1	399.00	402.00	-1	6,993	-0.01%
2023/02/15	1	400.00	0.1	402.25	398.00	0.9	7,132	0.01%
2023/02/14	0	0.00	12.7	394.52	398.50	-12.7	7,327	-0.17%
2023/02/09	11	385.77	0	389.00	381.50	11	7,337	0.15%
2023/02/08	1	374.50	2.4	385.00	390.00	-1.4	7,240	-0.02%
2023/02/07	0	0.00	6.2	363.29	364.00	-6.2	6,950	-0.09%
2023/02/06	5	359.00	0.3	359.33	356.00	4.7	6,844	0.07%
2023/02/03	0.1	362.00	0	0.00	363.00	0.1	6,795	0.00%
2023/02/02	1.1	358.14	0	362.00	361.00	1	6,735	0.02%
2023/02/01	0.1	359.50	1	354.52	353.50	-1	6,685	-0.01%
2023/01/31	1	358.50	1	361.49	355.00	0	6,599	0.00%
2023/01/30	0	0.00	5	353.00	351.00	-5	6,480	-0.08%
2023/01/17	0	0.00	3	347.00	348.00	-3	6,437	-0.05%
2023/01/16	5.2	346.92	0	345.50	345.00	5.2	6,453	0.08%
2023/01/13	0.2	345.00	0	343.83	346.00	0.2	6,440	0.00%
2023/01/12	3.1	345.50	1	345.50	344.50	2.1	6,422	0.03%
2023/01/11	0	0.00	7.2	348.53	350.50	-7.2	6,390	-0.11%
2023/01/10	3	342.83	1	350.00	347.00	2	6,418	0.03%
2023/01/09	7	348.22	1	346.50	348.50	6	6,361	0.09%
2023/01/06	2	348.00	20.2	347.18	352.00	-18.2	6,281	-0.29%
2023/01/05	1	344.00	0.1	337.50	339.00	0.9	6,188	0.01%
2023/01/04	1	336.99	6.5	334.35	335.50	-5.5	6,155	-0.09%
2023/01/03	4	320.25	11.1	326.96	334.50	-7.1	6,088	-0.12%
2022/12/30	4.3	316.36	2.1	319.07	315.50	2.2	5,950	0.04%
2022/12/29	1.1	306.05	2	310.00	317.50	-0.9	5,941	-0.02%
2022/12/28	4	311.00	3	313.16	309.00	1	5,965	0.02%
2022/12/27	8.1	317.28	10.1	318.08	319.00	-2	5,944	-0.03%
2022/12/22	1	304.50	1	302.50	302.00	0	5,818	0.00%
2022/12/21	2	299.25	2	300.50	298.00	0	5,778	0.00%
2022/12/19	4	305.75	3	305.83	309.00	1	5,612	0.02%
2022/12/16	2	301.75	3	307.00	314.50	-1	5,454	-0.02%
2022/12/15	1	303.50	3	306.17	308.50	-2	5,383	-0.04%
2022/12/14	0	305.00	6	302.67	307.00	-6	5,387	-0.11%
2022/12/12	3	294.00	0	0.00	296.50	3	5,403	0.06%
2022/12/09	1	301.00	0	0.00	299.00	1	5,433	0.02%
2022/12/08	5	301.00	3	301.17	297.50	2	5,426	0.04%
2022/12/07	0	0.00	12	303.46	305.00	-12	5,379	-0.22%
2022/12/06	6	295.58	1	298.50	298.50	5	5,272	0.09%
2022/12/05	2	297.25	2	298.25	300.50	0	5,206	0.00%
2022/12/02	5	294.50	0	0.00	299.00	5	5,202	0.10%
2022/12/01	4	299.63	3	298.67	297.00	1	5,232	0.02%
2022/11/30	0	0.00	5	298.50	298.50	-5	5,189	-0.10%
2022/11/25	8	297.06	2	294.50	294.50	6	5,230	0.11%
2022/11/24	2	297.25	10	298.40	302.00	-8	5,231	-0.15%
2022/11/23	2	293.25	1	291.00	291.00	1	5,198	0.02%
2022/11/22	8	294.31	3	294.83	295.00	5	5,191	0.10%
2022/11/21	3	297.17	2	299.50	298.00	1	5,174	0.02%
2022/11/18	5	302.40	5	304.80	301.50	0	5,173	0.00%
2022/11/17	3	309.00	4	311.63	307.00	-1	5,084	-0.02%
2022/11/16	3	306.67	2	307.00	307.00	1	4,961	0.02%
2022/11/14	0.1	297.50	0	0.00	298.00	0.1	4,889	0.00%
2022/11/11	3	302.67	5	306.30	298.00	-2	4,831	-0.04%
2022/11/10	1	288.00	8	289.44	290.00	-7	4,679	-0.15%
2022/11/09	1	278.00	10.3	283.30	285.00	-9.3	4,429	-0.21%
2022/11/08	4	261.50	3	263.97	259.50	1	4,338	0.02%
2022/11/07	0	0.00	9	254.56	255.50	-9	4,291	-0.21%
2022/11/03	1	242.02	1	244.50	245.00	0	4,413	0.00%
2022/11/02	0	0.00	1	245.50	246.00	-1	4,451	-0.02%
2022/11/01	3	243.17	5	244.50	243.50	-2	4,585	-0.04%
2022/10/28	8.2	234.65	5	235.60	237.00	3.2	4,686	0.07%
2022/10/27	0	0.00	2	241.00	241.00	-2	4,689	-0.04%
2022/10/26	2	238.00	4.2	236.27	235.00	-2.2	4,779	-0.04%
2022/10/25	4	242.99	3	235.50	235.50	1	4,815	0.02%
2022/10/24	10	247.70	8	250.50	246.00	2	4,810	0.04%
2022/10/21	1	247.50	12	247.54	246.00	-11	4,818	-0.23%
2022/10/20	1	240.50	2	243.25	245.50	-1	4,827	-0.02%
2022/10/19	3	244.83	9	246.39	244.00	-6	4,821	-0.12%
2022/10/18	9	243.44	2	244.75	243.00	7	4,795	0.15%
2022/10/17	4	245.24	4	244.88	249.00	0	4,785	0.00%
2022/10/14	0	0.00	1.1	241.68	242.50	-1.1	4,779	-0.02%
2022/10/13	1	234.99	4	235.25	233.00	-3	4,841	-0.06%
2022/10/12	1	238.50	1	239.50	237.00	0	4,832	0.00%
2022/10/07	1	238.49	3	237.50	238.50	-2	4,849	-0.04%
2022/10/06	0	0.00	5.1	240.39	240.50	-5.1	4,901	-0.10%
2022/10/05	1	239.00	1	240.00	238.50	0	4,951	0.00%
2022/10/04	3	227.50	15	228.47	228.00	-12	5,121	-0.23%
2022/10/03	1	218.50	0	0.00	217.50	1	5,235	0.02%
2022/09/30	0.2	211.00	3	216.50	219.00	-2.8	5,390	-0.05%
2022/09/29	0	215.44	4	214.13	213.50	-4	5,459	-0.07%
2022/09/28	3.1	215.52	1	217.00	214.50	2.1	5,558	0.04%
2022/09/27	0.1	224.00	3	224.33	223.50	-2.9	5,569	-0.05%
2022/09/26	1.2	224.96	4	223.38	222.50	-2.8	5,645	-0.05%
2022/09/23	1	238.00	13	237.12	235.50	-12	5,709	-0.21%
2022/09/22	12	240.20	4	238.25	239.50	8	5,766	0.14%
2022/09/21	1	243.98	0	0.00	243.50	1	5,768	0.02%
2022/09/20	7	244.43	1	245.00	243.50	6	5,799	0.10%
2022/09/19	2.1	251.55	0	0.00	249.50	2.1	5,779	0.04%
2022/09/16	8	256.00	0	0.00	253.00	8	5,791	0.14%
2022/09/14	2	256.00	1	257.50	258.00	1	5,980	0.02%
2022/09/12	2	265.75	9	265.11	266.50	-7	6,114	-0.11%
2022/09/08	0	0.00	1	258.00	259.00	-1	6,200	-0.02%
2022/09/05	3	251.84	0	0.00	252.50	3	6,168	0.05%
2022/09/01	0	0.00	1	261.50	258.50	-1	6,144	-0.02%
2022/08/31	2	257.75	1	260.00	263.50	1	6,149	0.02%
2022/08/30	3	258.83	1	258.00	258.50	2	6,127	0.03%
2022/08/29	6	255.92	1	259.50	259.00	5	6,137	0.08%
2022/08/26	2	269.00	1	270.00	265.00	1	6,134	0.02%
2022/08/25	3	267.17	9	267.06	269.50	-6	6,149	-0.10%
2022/08/24	2	260.50	0	0.00	260.00	2	6,180	0.03%
2022/08/23	2	263.00	0	0.00	261.00	2	6,222	0.03%
2022/08/22	5	267.80	1	271.50	266.00	4	6,246	0.06%
2022/08/19	7	270.43	11	271.82	270.00	-4	6,270	-0.06%
2022/08/18	5	267.10	6	266.75	267.00	-1	6,240	-0.02%
2022/08/17	3	262.00	3	261.67	265.00	0	6,240	0.00%
2022/08/16	3	262.84	1	265.50	262.00	2	6,220	0.03%
2022/08/15	7	261.93	4	265.38	267.50	3	6,238	0.05%
2022/08/12	5	257.00	3	260.83	261.50	2	6,210	0.03%
2022/08/11	1	257.00	9	256.61	257.50	-8	6,208	-0.13%
2022/08/10	11	249.68	1	250.50	245.50	10	6,155	0.16%
2022/08/09	0	0.00	1	259.50	260.00	-1	6,106	-0.02%
2022/08/08	0	251.50	7.3	253.48	256.50	-7.3	6,109	-0.12%
2022/08/05	1	248.00	1	249.00	247.50	0	6,006	0.00%
2022/08/04	0	0.00	1	243.50	247.00	-1	6,022	-0.02%
2022/08/03	1	247.02	1	248.03	249.50	0	5,979	0.00%
2022/08/02	5.2	253.90	2	248.00	250.50	3.2	6,017	0.05%
2022/08/01	2	260.75	2	262.75	262.00	0	5,974	0.00%
2022/07/29	2	262.00	1	266.00	265.00	1	5,970	0.02%
2022/07/28	2	267.00	2	265.25	262.50	0	5,991	0.00%
2022/07/27	1	264.50	6	264.92	264.50	-5	6,037	-0.08%
2022/07/26	0	259.50	2	262.25	261.50	-2	6,058	-0.03%
2022/07/22	8	265.07	1	264.00	266.00	7	6,278	0.11%
2022/07/21	0	0.00	1	265.00	269.50	-1	6,304	-0.02%
2022/07/20	3	257.50	6.3	259.74	258.00	-3.3	6,263	-0.05%
2022/07/19	7	250.00	0	0.00	250.50	7	6,205	0.11%
2022/07/18	0	0.00	1	245.00	249.00	-1	6,242	-0.02%
2022/07/15	1	240.50	2	243.50	245.00	-1	6,238	-0.02%
2022/07/14	1	240.00	0	0.00	241.00	1	6,162	0.02%
2022/07/13	8	243.63	11	240.95	238.50	-3	6,096	-0.05%
2022/07/12	38.1	239.82	1	236.03	234.50	37.1	6,001	0.62%
2022/07/11	2.3	299.90	15	299.33	300.50	-12.7	5,766	-0.22%
2022/07/08	0.1	297.33	15.4	293.81	300.00	-15.3	5,643	-0.27%
2022/07/07	4	277.13	3	278.67	279.50	1	5,501	0.02%
2022/07/06	4.4	281.84	0	293.50	278.00	4.4	5,462	0.08%
2022/07/05	5	289.40	4	294.25	292.00	1	5,366	0.02%
2022/07/04	3	288.17	4.2	294.81	296.00	-1.2	5,317	-0.02%
2022/07/01	4.5	294.56	1	290.00	288.50	3.5	5,270	0.07%
2022/06/30	2.2	302.85	2	304.25	302.00	0.2	5,205	0.00%
2022/06/29	0.2	310.63	0.1	311.50	310.00	0.2	5,131	0.00%
2022/06/28	6.2	318.44	0	0.00	315.00	6.2	5,056	0.12%
2022/06/27	1	332.00	7.1	332.26	330.00	-6.1	5,012	-0.12%
2022/06/24	1	320.00	0	324.50	325.00	1	4,996	0.02%
2022/06/23	2	320.00	4	325.25	326.00	-2	4,994	-0.04%
2022/06/22	4.7	321.17	6	320.34	321.00	-1.3	4,929	-0.03%
2022/06/21	0.1	340.12	0.1	339.50	346.00	0	4,848	0.00%
2022/06/20	6.2	340.24	3	342.67	341.50	3.2	4,829	0.07%
2022/06/17	8.8	355.20	0.3	354.00	352.00	8.5	4,866	0.17%
2022/06/16	3	372.01	4	378.50	366.50	-1	4,825	-0.02%
2022/06/15	5.7	373.79	0	0.00	372.50	5.7	4,891	0.12%
2022/06/14	1.3	372.88	1	375.00	379.00	0.3	4,930	0.01%
2022/06/13	4.1	380.27	0	383.50	379.50	4.1	4,946	0.08%
2022/06/10	7	394.43	0	0.00	393.00	7	4,942	0.14%
2022/06/09	5.1	400.00	2	399.00	398.50	3.1	4,943	0.06%
2022/06/08	5	403.90	3	404.84	405.00	2	4,933	0.04%
2022/06/07	2	402.50	0	0.00	401.00	2	4,958	0.04%
2022/06/06	3	405.00	7	406.00	406.50	-4	4,962	-0.08%
2022/06/02	10.2	403.48	4	401.13	401.00	6.2	5,010	0.12%
2022/06/01	8	413.56	15.2	410.15	410.00	-7.2	5,027	-0.14%
2022/05/31	2	406.50	4.3	406.77	406.00	-2.3	4,975	-0.05%
2022/05/30	3.2	402.50	9	403.61	404.00	-5.9	4,964	-0.12%
2022/05/27	1	399.50	10.2	397.41	400.00	-9.2	4,966	-0.19%
2022/05/26	3.1	390.61	1	388.54	387.50	2.1	5,021	0.04%
2022/05/25	1.1	386.83	0	0.00	389.00	1.1	5,073	0.02%
2022/05/24	10.2	387.07	1	389.50	384.50	9.2	5,140	0.18%
2022/05/23	11.2	393.73	2	393.75	393.00	9.2	5,219	0.18%
2022/05/20	4.2	403.73	2	403.50	401.50	2.2	5,215	0.04%
2022/05/19	1	400.50	11	399.32	402.50	-10	5,238	-0.19%
2022/05/18	6.1	397.25	15	396.67	395.00	-9	5,270	-0.17%
2022/05/17	11	396.18	5	393.00	394.50	6	5,313	0.11%
2022/05/16	27	394.96	18	399.64	391.50	9	5,359	0.17%
2022/05/13	10	393.50	10.1	397.19	399.00	-0.1	5,369	0.00%
2022/05/12	12.2	392.20	6	388.67	388.50	6.2	5,461	0.11%
2022/05/11	5	388.30	11	390.91	391.50	-6	5,472	-0.11%
2022/05/10	11	384.73	9	387.56	390.50	2	5,522	0.04%
2022/05/09	1.1	378.75	2	380.25	378.00	-0.9	5,541	-0.02%
2022/05/06	0.1	392.54	0	0.00	391.00	0.1	5,566	0.00%
2022/05/05	1	398.00	2.1	399.52	401.00	-1.1	5,606	-0.02%
2022/05/04	6.1	395.75	0	0.00	395.00	6.1	5,582	0.11%
2022/05/03	3	401.33	6	402.67	403.50	-3	5,564	-0.05%
2022/04/29	15.2	401.63	12	417.50	398.50	3.2	5,587	0.06%
2022/04/28	1	367.00	16	372.16	382.50	-15	5,432	-0.28%
2022/04/27	10.3	362.86	1	365.50	363.50	9.3	5,363	0.17%
2022/04/26	1.3	375.60	0.1	378.50	376.00	1.2	5,269	0.02%
2022/04/25	5.2	374.37	3	377.17	374.50	2.2	5,290	0.04%
2022/04/22	4.7	391.01	1	389.50	387.00	3.7	5,259	0.07%
2022/04/21	9	398.72	1	400.00	401.50	8	5,238	0.15%
2022/04/20	1.1	403.53	1	404.00	405.50	0.1	5,244	0.00%
2022/04/19	1	404.50	0	0.00	402.00	1	5,258	0.02%
2022/04/18	1	405.50	2	406.50	405.50	-1	5,292	-0.02%
2022/04/15	7.3	402.43	0	0.00	400.00	7.3	5,317	0.14%
2022/04/14	0	0.00	4	414.75	414.00	-4	5,371	-0.07%
2022/04/13	1	399.05	4	409.00	410.00	-3	5,405	-0.06%
2022/04/12	0	394.50	0	0.00	398.00	0	5,451	0.00%
2022/04/11	3.4	396.17	0	0.00	390.50	3.4	5,427	0.06%
2022/04/08	2	402.77	1	403.00	403.00	1	5,410	0.02%
2022/04/07	3.2	402.91	0	0.00	400.00	3.2	5,404	0.06%
2022/04/06	2.3	416.06	0	0.00	415.00	2.3	5,325	0.04%
2022/04/01	0.1	425.00	0.1	425.00	427.50	0	5,285	0.00%
2022/03/31	0.1	426.00	1	427.50	426.50	-0.9	5,291	-0.02%
2022/03/30	0	427.50	0	0.00	424.50	0	5,314	0.00%
2022/03/29	2.2	420.94	0	0.00	420.50	2.2	5,349	0.04%
2022/03/28	5.2	425.50	1	425.00	425.00	4.2	5,374	0.08%
2022/03/25	2.1	436.83	5	439.00	435.50	-2.9	5,413	-0.05%
2022/03/24	0.1	434.15	0	0.00	434.50	0.1	5,471	0.00%
2022/03/23	2.1	440.69	1	441.50	445.00	1.1	5,489	0.02%
2022/03/22	7.9	437.93	1	432.50	434.50	6.9	5,583	0.12%
2022/03/21	7.1	450.39	2	450.25	450.50	5.1	5,504	0.09%
2022/03/18	8.1	461.17	4.1	457.68	456.50	4	5,507	0.07%
2022/03/17	3	466.00	8.1	464.25	467.00	-5.1	5,512	-0.09%
2022/03/16	2.1	447.25	0	0.00	452.50	2.1	5,483	0.04%
2022/03/15	2	457.25	1	458.50	451.50	1	5,502	0.02%
2022/03/14	1	471.00	1	463.00	463.00	0	5,586	0.00%
2022/03/11	5	466.80	3	472.00	466.50	2	5,694	0.04%
2022/03/10	1	466.99	2	465.50	468.00	-1	5,762	-0.02%
2022/03/09	0	455.50	0.2	454.50	452.50	-0.2	5,797	0.00%
2022/03/08	1	451.51	0	0.00	452.50	1	5,879	0.02%
2022/03/07	1.2	456.00	0.1	457.88	456.50	1.2	5,922	0.02%
2022/03/04	6	474.92	0	0.00	474.00	6	5,955	0.10%
2022/03/03	1	478.07	2	479.75	480.00	-1	6,025	-0.02%
2022/03/02	4	477.15	3	476.33	477.00	1	6,075	0.02%
2022/03/01	0	0.00	5.1	472.42	481.00	-5.1	6,089	-0.08%
2022/02/25	2	459.75	1	458.50	456.50	1	6,011	0.02%
2022/02/24	5	458.60	2	462.75	456.00	3	6,011	0.05%
2022/02/23	2.1	463.93	2	460.75	463.50	0.1	5,972	0.00%
2022/02/22	2.2	448.35	2	449.00	452.00	0.2	5,980	0.00%
2022/02/21	1	453.50	5	454.00	453.50	-4	6,063	-0.07%
2022/02/18	1.1	446.45	0	0.00	446.50	1.1	6,256	0.02%
2022/02/17	6	451.42	1	450.50	450.50	5	6,281	0.08%
2022/02/16	7.2	460.16	5	455.50	456.00	2.2	6,399	0.03%
2022/02/15	5.2	454.02	6	456.17	453.00	-0.8	6,411	-0.01%
2022/02/14	13.1	454.18	5	453.51	454.50	8.1	6,404	0.13%
2022/02/11	0	468.00	0	0.00	468.00	0	6,335	0.00%
2022/02/10	0	468.00	5	467.00	467.00	-5	6,390	-0.08%
2022/02/09	2	458.77	7	460.93	462.00	-5	6,558	-0.08%
2022/02/08	9.2	456.81	5	453.00	453.00	4.2	6,812	0.06%
2022/02/07	5.3	457.24	2	457.25	456.50	3.3	6,762	0.05%
2022/01/26	1.2	473.33	2	471.75	471.00	-0.8	6,701	-0.01%
2022/01/25	3.4	474.95	0	0.00	473.00	3.4	6,713	0.05%
2022/01/24	0.2	480.50	1	488.50	490.50	-0.8	6,707	-0.01%
2022/01/21	10.2	494.85	5	495.50	494.50	5.2	6,702	0.08%
2022/01/19	5	507.00	5	504.00	506.00	0	6,751	0.00%
2022/01/18	0	0.00	5	514.99	510.00	-5	6,770	-0.07%
2022/01/17	4	499.38	2	501.00	501.00	2	6,745	0.03%
2022/01/14	7.2	487.11	7.2	491.63	494.50	0	6,769	0.00%
2022/01/13	4.3	496.84	0	0.00	498.00	4.3	6,819	0.06%
2022/01/12	0	507.40	0	0.00	508.00	0	6,826	0.00%
2022/01/11	7	512.71	6	517.17	508.00	1	6,833	0.01%
2022/01/10	1.1	508.82	0	511.00	510.00	1.1	6,836	0.02%
2022/01/07	3.1	512.87	1	507.00	507.00	2.1	6,881	0.03%
2022/01/06	2.3	510.91	1	514.00	517.00	1.3	6,871	0.02%
2022/01/05	8	523.87	0	520.00	520.00	8	6,855	0.12%
2022/01/04	0	532.75	2	531.50	532.00	-2	6,861	-0.03%
2022/01/03	5	532.00	0	0.00	538.00	5	6,850	0.07%
2021/12/30	1	542.00	5.1	539.99	539.00	-4.1	6,885	-0.06%
2021/12/29	1	536.00	0	0.00	534.00	1	6,890	0.01%
2021/12/28	0	0.00	2	537.49	537.00	-2	6,974	-0.03%
2021/12/27	0	0.00	8	531.00	531.00	-8	6,984	-0.11%
2021/12/24	0.1	532.02	1	539.98	530.00	-1	7,028	-0.01%
2021/12/23	1	533.00	7.2	537.82	538.00	-6.2	7,083	-0.09%
2021/12/22	6	530.50	0.2	532.46	532.00	5.8	7,091	0.08%
2021/12/21	0	524.00	5	534.94	535.00	-5	7,079	-0.07%
2021/12/20	7	522.43	3	518.01	528.00	4	7,042	0.06%
2021/12/17	9	528.33	2.4	529.46	531.00	6.6	6,993	0.09%
2021/12/16	0.3	528.32	8.1	523.53	534.00	-7.8	6,957	-0.11%
2021/12/15	2	506.50	5	511.60	512.00	-3	6,861	-0.04%
2021/12/14	8.1	508.86	2.3	507.48	502.00	5.8	6,853	0.08%
2021/12/13	1	520.01	9	522.78	520.00	-8	6,826	-0.12%
2021/12/10	3.2	507.08	7.5	509.85	508.00	-4.3	6,780	-0.06%
2021/12/09	7	511.86	0	512.00	512.00	7	6,777	0.10%
2021/12/08	0	0.00	7.3	519.15	519.00	-7.3	6,749	-0.11%
2021/12/07	3	509.34	4.1	509.73	513.00	-1.1	6,743	-0.02%
2021/12/06	4.2	500.02	6.2	503.09	505.00	-2	6,645	-0.03%
2021/12/03	2	492.00	4	491.38	493.00	-2	6,613	-0.03%
2021/12/02	2	489.74	3	488.33	486.00	-1	6,607	-0.02%
2021/12/01	0	480.00	10	480.35	482.50	-10	6,655	-0.15%
2021/11/30	3	468.50	1	476.00	465.50	2	6,584	0.03%
2021/11/29	6.1	465.71	3	464.50	470.00	3.1	6,565	0.05%
2021/11/26	3	464.17	0	464.50	462.50	3	6,565	0.05%
2021/11/25	6.2	476.05	1.1	480.05	473.00	5.1	6,561	0.08%
2021/11/24	7.1	479.37	5.2	480.98	480.50	1.9	6,613	0.03%
2021/11/23	2.1	481.64	1	485.48	485.50	1.1	6,719	0.02%
2021/11/22	2.1	490.50	5	493.48	489.50	-2.9	6,713	-0.04%
2021/11/19	8	489.69	3	489.50	483.00	5	6,771	0.07%
2021/11/18	3	497.17	3.7	495.54	493.50	-0.7	6,765	-0.01%
2021/11/17	0.4	495.00	5	489.00	490.50	-4.6	6,684	-0.07%
2021/11/16	2	468.25	2.5	470.06	470.00	-0.5	6,504	-0.01%
2021/11/15	2.2	468.46	5.1	466.94	470.00	-2.8	6,512	-0.04%
2021/11/12	5.3	452.93	9.1	452.93	451.50	-3.8	6,464	-0.06%
2021/11/11	9.1	444.12	2.2	444.21	443.00	7	6,474	0.11%
2021/11/10	3.1	453.98	1	450.00	452.00	2.1	6,501	0.03%
2021/11/09	0.1	457.00	2	460.99	461.00	-1.9	6,504	-0.03%
2021/11/08	3	460.32	5.2	458.52	456.50	-2.1	6,417	-0.03%
2021/11/05	2	421.98	11	436.73	448.00	-9	6,269	-0.14%
2021/11/04	2	407.50	0	0.00	407.50	2	6,019	0.03%
2021/11/03	0	0.00	5.1	414.43	413.50	-5.1	6,107	-0.08%
2021/11/02	6.1	410.90	0.1	412.10	405.50	6	6,248	0.10%
2021/11/01	6	421.92	4	422.00	418.50	2	6,405	0.03%
2021/10/29	4	414.63	6	415.50	415.50	-2	6,517	-0.03%
2021/10/28	2	415.00	2	416.25	410.50	0	6,619	0.00%
2021/10/27	0	409.59	0	0.00	408.50	0	6,991	0.00%
2021/10/26	2	409.25	2	410.25	409.00	0	7,147	0.00%
2021/10/25	2	399.76	1	400.00	400.00	1	7,252	0.01%
2021/10/22	0	400.50	0.1	396.00	405.00	-0.1	7,469	0.00%
2021/10/21	0.1	407.03	3	411.00	395.50	-2.9	7,730	-0.04%
2021/10/20	3	397.83	1	399.50	399.00	2	7,680	0.03%
2021/10/19	0	401.00	4.1	396.55	401.00	-4	7,711	-0.05%
2021/10/18	3	386.84	3	388.00	387.00	0	7,840	0.00%
2021/10/15	2	384.26	11.5	384.58	390.50	-9.5	7,897	-0.12%
2021/10/14	0	373.00	0	0.00	372.00	0	7,975	0.00%
2021/10/13	2	374.23	2	372.00	371.50	0	7,962	0.00%
2021/10/12	3.3	378.63	1	377.00	372.00	2.3	7,957	0.03%
2021/10/08	9	391.11	1	389.50	389.00	8	7,923	0.10%
2021/10/07	1	399.54	4	403.50	396.00	-3	7,985	-0.04%
2021/10/06	1	390.05	0	0.00	391.00	1	8,021	0.01%
2021/10/05	1.3	395.30	0	0.00	397.50	1.3	8,052	0.02%
2021/10/04	4	401.25	0	0.00	399.50	4	8,091	0.05%
2021/10/01	0	406.00	1	411.50	404.50	-1	8,143	-0.01%
2021/09/30	0.5	410.80	0	405.00	410.00	0.5	8,201	0.01%
2021/09/29	7.5	411.09	0	419.00	406.50	7.5	8,156	0.09%
2021/09/28	6	425.09	0	0.00	424.00	6	8,167	0.07%
2021/09/27	2	432.50	5	433.00	434.50	-3	8,188	-0.04%
2021/09/24	1	430.00	1	428.00	426.00	0	8,194	0.00%
2021/09/23	1	432.49	6	429.83	426.50	-5	8,292	-0.06%
2021/09/22	2.1	420.35	1	421.00	422.00	1.1	8,256	0.01%
2021/09/17	0.1	430.67	1	434.00	428.50	-0.9	8,250	-0.01%
2021/09/16	3.1	431.23	2	437.50	429.00	1.1	8,262	0.01%
2021/09/15	3	438.27	0	433.00	431.00	3	8,270	0.04%
2021/09/14	5.1	442.10	4	441.50	440.00	1.1	8,313	0.01%
2021/09/13	2	449.23	0.2	447.50	444.00	1.8	8,440	0.02%
2021/09/10	0.2	446.60	12	446.17	454.00	-11.8	8,564	-0.14%
2021/09/09	1.1	424.91	1.1	430.41	433.50	0	8,524	0.00%
2021/09/08	5	429.80	10	432.45	425.50	-5	8,548	-0.06%
2021/09/07	4	437.98	4	438.88	431.00	0	8,551	0.00%
2021/09/06	19.3	439.40	7	437.91	430.00	12.3	8,563	0.14%
2021/09/03	3	457.67	5	463.00	456.50	-2	8,474	-0.02%
2021/09/02	13	461.00	1	458.50	456.50	12	8,524	0.14%
2021/09/01	5	456.30	10	456.95	463.00	-5	8,498	-0.06%
2021/08/31	4	449.87	2.1	453.29	449.00	1.9	8,511	0.02%
2021/08/30	3.4	451.12	3	450.50	454.50	0.4	8,527	0.00%
2021/08/27	11.2	447.92	5	452.90	446.00	6.2	8,455	0.07%
2021/08/26	0	463.75	0.1	463.40	459.50	-0.1	8,428	0.00%
2021/08/25	1	463.00	5	460.40	469.00	-4	8,509	-0.05%
2021/08/24	11.1	467.93	2	467.50	461.00	9.1	8,589	0.11%
2021/08/23	7	479.07	11	478.68	480.50	-4	8,648	-0.05%
2021/08/20	3	475.67	2	478.49	470.00	1	8,754	0.01%
2021/08/19	9.3	483.20	5	486.50	470.50	4.3	8,799	0.05%
2021/08/18	3.2	466.57	5	485.00	491.50	-1.8	8,768	-0.02%
2021/08/17	5.1	479.33	4	478.63	474.00	1.1	8,818	0.01%
2021/08/16	0.1	506.90	1	512.00	506.00	-0.9	8,868	-0.01%
2021/08/13	5.2	520.29	2	513.50	509.00	3.2	8,974	0.04%
2021/08/12	3	527.33	2	528.00	527.00	1	9,230	0.01%
2021/08/11	3	528.33	1.2	527.00	519.00	1.8	9,479	0.02%
2021/08/10	3	538.33	3	534.33	531.00	0	9,704	0.00%
2021/08/09	11	546.36	1	550.00	538.00	10	9,807	0.10%
2021/08/06	17.2	562.69	11	569.27	560.00	6.2	9,918	0.06%
2021/08/05	5.2	574.30	4.1	575.24	570.00	1.1	10,046	0.01%
2021/08/04	6.1	547.54	8.1	551.73	562.00	-2	10,340	-0.02%
2021/08/03	10.2	546.41	3.2	550.59	545.00	7.1	10,581	0.07%
2021/08/02	3	535.33	9.4	538.11	541.00	-6.4	10,617	-0.06%
2021/07/30	10	515.50	13	516.92	511.00	-3	10,454	-0.03%
2021/07/29	4	499.38	19	501.45	503.00	-15	10,501	-0.14%
2021/07/28	8.2	492.77	0	493.50	490.00	8.2	10,571	0.08%
2021/07/27	0	0.00	7.4	517.42	522.00	-7.4	10,575	-0.07%
2021/07/26	0	0.00	0.2	495.10	492.00	-0.2	10,462	0.00%
2021/07/23	0	0.00	1.1	504.81	489.00	-1.1	10,540	-0.01%
2021/07/22	2	497.75	7	496.79	497.50	-5	10,644	-0.05%
2021/07/21	0	0.00	3	490.00	478.50	-3	10,762	-0.03%
2021/07/20	9.2	486.48	0	0.00	483.00	9.2	10,750	0.09%
2021/07/19	1	497.50	3	502.33	503.00	-2	10,706	-0.02%
2021/07/16	2	496.00	2	500.25	499.50	0	10,778	0.00%
2021/07/15	1	494.50	6	497.17	499.50	-5	10,800	-0.05%
2021/07/14	6	491.17	0	0.00	490.50	6	10,810	0.06%
2021/07/13	0.2	496.56	5	507.00	495.00	-4.8	10,795	-0.04%
2021/07/12	1.1	500.90	0	499.50	500.00	1.1	10,833	0.01%
2021/07/09	10.2	494.97	0	0.00	492.50	10.2	10,892	0.09%
2021/07/08	1	505.99	9	504.22	506.00	-8	10,942	-0.07%
2021/07/07	8.5	495.03	0	0.00	494.00	8.5	11,025	0.08%
2021/07/06	1.1	506.50	2	505.50	500.00	-0.9	11,126	-0.01%
2021/07/05	2	500.00	11	503.91	504.00	-9	11,230	-0.08%
2021/07/02	12	495.25	0.1	498.00	493.50	11.9	11,304	0.11%
2021/07/01	1.1	503.82	8.1	502.56	503.00	-7	11,352	-0.06%
2021/06/30	1.2	500.83	10	502.50	499.00	-8.8	11,458	-0.08%
2021/06/29	5	490.00	2	495.00	487.50	3	11,416	0.03%
2021/06/28	5.3	481.40	5	491.00	496.50	0.3	11,592	0.00%
2021/06/25	7	490.43	0	0.00	489.00	7	11,660	0.06%
2021/06/24	4	495.00	9	497.06	497.00	-5	11,770	-0.04%
2021/06/23	2	485.76	7	487.00	490.00	-5	11,964	-0.04%
2021/06/22	2.1	487.59	0	0.00	476.50	2.1	11,986	0.02%
2021/06/21	8.5	486.52	1	495.50	483.00	7.5	11,884	0.06%
2021/06/18	2	509.00	0	0.00	503.00	2	11,837	0.02%
2021/06/17	2	505.50	2.1	507.05	509.00	-0.1	11,945	0.00%
2021/06/16	9	512.55	0	0.00	510.00	9	12,163	0.07%
2021/06/15	1.1	521.83	7	516.86	522.00	-5.9	12,412	-0.05%
2021/06/11	6	508.01	0	0.00	506.00	6	12,480	0.05%
2021/06/10	6	519.34	9	522.67	515.00	-3	12,775	-0.02%
2021/06/09	0	0.00	6	518.67	513.00	-6	12,879	-0.05%
2021/06/08	7	515.00	1	521.00	512.00	6	12,963	0.05%
2021/06/07	0	0.00	5	507.00	519.00	-5	13,015	-0.04%
2021/06/03	1	495.03	5	505.00	505.00	-4	13,118	-0.03%
2021/06/02	12	510.00	6	513.42	498.00	6	13,156	0.05%
2021/06/01	13	521.84	3	530.67	516.00	10	13,140	0.08%
2021/05/31	5	528.00	8.2	530.85	534.00	-3.2	13,110	-0.02%
2021/05/28	3	507.67	16	508.06	505.00	-13	13,029	-0.10%
2021/05/27	4	489.75	4	490.63	495.50	0	13,029	0.00%
2021/05/26	14	487.50	5	486.50	487.00	9	13,120	0.07%
2021/05/25	12.1	497.70	9	502.54	491.00	3	13,186	0.02%
2021/05/24	4	477.13	8.2	486.43	487.50	-4.2	13,083	-0.03%
2021/05/21	3	469.52	2	471.25	470.50	1	13,071	0.01%
2021/05/20	10.3	467.41	2	468.75	460.00	8.3	12,992	0.06%
2021/05/19	11	502.95	5.1	496.72	494.50	6	12,856	0.05%
2021/05/18	1	475.50	16.1	497.81	513.00	-15.1	12,796	-0.12%
2021/05/17	3.2	481.90	16	462.25	466.50	-12.8	12,699	-0.10%
2021/05/14	48.1	487.78	36	495.39	480.00	12	12,559	0.10%
2021/05/13	14	487.75	20	486.33	479.00	-6	12,427	-0.05%
2021/05/12	28.5	482.98	17	486.18	491.50	11.5	12,219	0.09%
2021/05/11	9.7	500.25	5.1	494.77	491.00	4.6	11,808	0.04%
2021/05/10	16.3	569.18	1	567.00	545.00	15.3	11,473	0.13%
2021/05/07	8.9	568.31	10.3	578.84	578.00	-1.4	11,350	-0.01%
2021/05/06	4	546.00	5.1	550.09	553.00	-1.1	11,133	-0.01%
2021/05/05	3.1	548.97	0	0.00	533.00	3.1	11,011	0.03%
2021/05/04	1.3	549.66	2	553.00	581.00	-0.7	10,953	-0.01%
2021/05/03	24.2	595.35	5	588.80	588.00	19.2	10,777	0.18%
2021/04/29	8.1	624.43	4	630.50	624.00	4.1	10,674	0.04%
2021/04/28	12	631.08	7.1	637.58	624.00	5	10,596	0.05%
2021/04/27	0.4	625.00	0.4	622.52	620.00	0	10,513	0.00%
2021/04/26	0	0.00	1	617.00	616.00	-1	10,288	-0.01%
2021/04/23	4	595.53	10	600.40	614.00	-6	10,238	-0.06%
2021/04/22	2	598.00	1	597.00	588.00	1	10,260	0.01%
2021/04/21	2.1	589.00	0	0.00	589.00	2.1	10,201	0.02%
2021/04/20	3	599.00	5	596.40	596.00	-2	10,201	-0.02%
2021/04/19	8	595.13	1	596.00	592.00	7	10,213	0.07%
2021/04/16	0	616.00	4	624.50	611.00	-4	10,166	-0.04%
2021/04/15	2	602.01	17	607.41	610.00	-15	10,099	-0.15%
2021/04/14	1.1	566.64	2	586.00	591.00	-0.9	10,081	-0.01%
2021/04/13	9	594.56	4	590.50	586.00	5	10,108	0.05%
2021/04/12	4	591.06	5	590.00	585.00	-1	9,978	-0.01%
2021/04/09	14	618.22	0	0.00	611.00	14	9,818	0.14%
2021/04/08	1	619.00	2.1	638.34	629.00	-1.1	9,746	-0.01%
2021/04/07	0.1	598.67	1	619.00	619.00	-0.9	9,591	-0.01%
2021/04/06	0.4	595.57	16	595.75	602.00	-15.7	9,500	-0.16%
2021/04/01	6	574.67	0	0.00	570.00	6	9,393	0.06%
2021/03/31	2	577.50	4	590.00	575.00	-2	9,445	-0.02%
2021/03/30	1	570.00	5	570.00	572.00	-4	9,340	-0.04%
2021/03/29	16	565.31	0	0.00	560.00	16	9,294	0.17%
2021/03/26	2	555.50	9	554.48	569.00	-7	9,184	-0.08%
2021/03/25	2	521.50	5	535.94	536.00	-3	9,009	-0.03%
2021/03/24	3	527.35	0	0.00	528.00	3	8,985	0.03%
2021/03/23	3	531.68	1	528.00	533.00	2	9,016	0.02%
2021/03/22	5	529.00	2	544.50	527.00	3	8,942	0.03%
2021/03/19	6	533.83	14.1	534.99	542.00	-8.1	8,794	-0.09%
2021/03/18	7	529.57	12	529.25	539.00	-5	8,560	-0.06%
2021/03/17	1	505.01	4	511.25	508.00	-3	8,305	-0.04%
2021/03/16	16	512.16	8.1	509.67	497.50	8	8,198	0.10%
2021/03/15	1	486.00	6	496.75	496.50	-5	7,919	-0.06%
2021/03/12	12	496.66	2.1	495.00	487.00	9.9	7,827	0.13%
2021/03/11	1	499.00	13.1	487.98	499.00	-12.1	7,796	-0.15%
2021/03/10	4	477.25	4	485.00	477.00	0	7,695	0.00%
2021/03/09	10	477.45	0	0.00	473.50	10	7,684	0.13%
2021/03/08	5	482.60	8	485.13	481.00	-3	7,593	-0.04%
2021/03/05	3	464.83	1	467.00	469.50	2	7,471	0.03%
2021/03/04	9	480.94	1	478.50	477.00	8	7,434	0.11%
2021/03/03	6	482.92	6	491.50	494.00	0	7,315	0.00%
2021/03/02	2	498.50	10	500.50	493.50	-8	7,250	-0.11%
2021/02/26	7	476.65	6.5	480.08	474.00	0.5	7,151	0.01%
2021/02/25	2	502.74	1	499.05	499.00	1	6,994	0.01%
2021/02/24	2	517.00	6	509.85	506.00	-4	6,873	-0.06%
2021/02/23	5.1	512.80	1	512.00	513.00	4.1	6,809	0.06%
2021/02/22	1	520.03	1	530.02	531.00	0	6,735	0.00%
2021/02/19	10.1	537.52	0	547.00	528.00	10.1	6,759	0.15%
2021/02/18	9.5	538.79	2	542.45	544.00	7.5	6,624	0.11%
2021/02/17	3	526.00	0	526.00	526.00	3	6,448	0.05%
2021/02/05	0	0.00	2	475.27	479.00	-2	6,252	-0.03%
2021/02/03	1	431.50	1	434.48	430.50	0	6,237	0.00%
2021/02/02	2	420.00	3	420.67	423.50	-1	6,274	-0.02%
2021/02/01	0	0.00	7	402.36	408.50	-7	6,444	-0.11%
2021/01/29	7	397.29	8	402.19	394.00	-1	6,419	-0.02%
2021/01/28	4.1	402.04	1	401.00	401.00	3.1	6,396	0.05%
2021/01/27	14	408.07	12	412.96	414.00	2	6,374	0.03%
2021/01/26	5.1	417.97	4	419.00	408.00	1.1	6,333	0.02%
2021/01/25	1	417.90	2	409.00	417.50	-1	6,241	-0.02%
2021/01/22	0	0.00	0.1	431.00	423.00	-0.1	6,201	0.00%
2021/01/21	0	0.00	6	410.17	408.50	-6	6,126	-0.10%
2021/01/20	5	403.00	0	0.00	401.00	5	6,108	0.08%
2021/01/19	2	401.50	5	403.00	410.00	-3	6,003	-0.05%
2021/01/18	6	391.25	0	0.00	395.00	6	5,933	0.10%
2021/01/15	0	0.00	5	398.30	400.00	-5	5,892	-0.08%
2021/01/14	5	395.00	0	0.00	393.00	5	5,791	0.09%
2021/01/13	0	0.00	2	395.16	403.00	-2	5,771	-0.04%
2021/01/12	1.1	384.41	0	0.00	383.00	1.1	5,744	0.02%
2021/01/11	2	380.00	0	0.00	387.50	2	5,682	0.04%
2021/01/07	11	373.41	10	379.00	378.00	1	5,712	0.02%
2021/01/06	0	0.00	10	381.75	384.00	-10	5,650	-0.18%
2021/01/05	5	357.00	0	0.00	359.50	5	5,487	0.09%
2021/01/04	6	363.83	0	0.00	363.50	6	5,522	0.11%
2020/12/31	2	370.25	2	370.75	369.00	0	5,616	0.00%
2020/12/30	0	0.00	10	355.50	357.00	-10	5,643	-0.18%
2020/12/29	0	0.00	5	355.00	352.50	-5	5,701	-0.09%
2020/12/28	15	347.00	0	0.00	348.50	15	5,737	0.26%
2020/12/25	2	349.75	6	351.25	351.50	-4	5,721	-0.07%
2020/12/24	1	337.00	1	333.00	333.00	0	5,648	0.00%
2020/12/23	0	0.00	10	323.00	325.00	-10	5,613	-0.18%
2020/12/22	5	318.00	0	0.00	318.00	5	5,606	0.09%
2020/12/21	0	0.00	1.1	328.23	324.50	-1.1	5,571	-0.02%
2020/12/18	1	327.50	1	320.00	323.00	0	5,536	0.00%
2020/12/16	1	320.00	6	317.83	314.00	-5	5,490	-0.09%
2020/12/15	5	311.50	0	0.00	312.50	5	5,469	0.09%
2020/12/14	1	320.00	6	319.83	318.00	-5	5,488	-0.09%
2020/12/10	5	316.00	0	0.00	317.50	5	5,480	0.09%
2020/12/09	0	0.00	3	323.00	321.50	-3	5,498	-0.05%
2020/12/08	0	0.00	5	314.50	316.50	-5	5,448	-0.09%
2020/12/07	5	307.50	0	0.00	306.00	5	5,425	0.09%
2020/12/03	1	313.00	0	0.00	312.50	1	5,377	0.02%
2020/11/30	1	304.00	3	305.00	299.00	-2	5,376	-0.04%
2020/11/27	0	0.00	10	299.95	304.00	-10	5,370	-0.19%
2020/11/26	0	0.00	3	296.50	297.00	-3	5,403	-0.06%
2020/11/25	12	294.50	3	296.67	293.00	9	5,505	0.16%
2020/11/24	3	299.50	0	0.00	298.50	3	5,514	0.05%
2020/11/23	3	304.67	5	306.30	304.00	-2	5,615	-0.04%
2020/11/20	3	299.00	8	301.31	301.50	-5	5,730	-0.09%
2020/11/19	3	300.00	0	0.00	297.50	3	5,720	0.05%
2020/11/18	3	298.50	10.1	298.51	300.00	-7.1	5,669	-0.13%
2020/11/17	3	293.67	2	294.00	291.00	1	5,597	0.02%
2020/11/16	4	289.75	4	291.13	291.00	0	5,652	0.00%
2020/11/13	0	0.00	1	291.00	291.50	-1	5,713	-0.02%
2020/11/11	8	285.94	0	0.00	286.00	8	5,897	0.14%
2020/11/09	0	0.00	6	294.92	293.00	-6	5,739	-0.10%
2020/11/06	1	277.00	3	276.83	273.00	-2	5,573	-0.04%
2020/11/04	0	0.00	5	269.70	273.00	-5	5,648	-0.09%
2020/11/03	3	262.39	0	0.00	263.50	3	5,867	0.05%
2020/11/02	0.5	268.00	0	0.00	264.00	0.5	6,006	0.01%
2020/10/30	4.5	272.78	2	268.75	267.00	2.5	6,026	0.04%
2020/10/29	1	273.50	0	0.00	274.50	1	6,071	0.02%
2020/10/27	0	0.00	1	277.50	278.00	-1	6,410	-0.02%
2020/10/21	3	283.50	3	284.00	281.50	0	6,635	0.00%
2020/10/20	3	280.50	2.1	282.20	282.00	0.9	6,671	0.01%
2020/10/19	0	0.00	1	279.50	277.00	-1	6,713	-0.01%
2020/10/16	1	275.50	1	278.50	278.50	0	6,855	0.00%
2020/10/15	4	279.88	5	287.00	279.50	-1	6,884	-0.01%
2020/10/14	1	282.00	0	0.00	280.50	1	6,814	0.01%
2020/10/13	5	280.00	1	280.00	281.50	4	6,789	0.06%
2020/10/08	1	285.50	4	282.50	282.00	-3	6,819	-0.04%
2020/10/07	2	276.75	2	276.50	277.00	0	6,737	0.00%
2020/10/06	0	0.00	6	265.75	269.50	-6	6,754	-0.09%
2020/10/05	5	260.50	2	260.00	260.00	3	6,794	0.04%
2020/09/29	3	263.17	5	263.80	264.00	-2	6,999	-0.03%
2020/09/28	1	258.00	13	254.19	258.50	-12	7,140	-0.17%
2020/09/25	11	255.86	0	0.00	243.50	11	7,269	0.15%
2020/09/22	0	0.00	5	257.00	259.00	-5	7,408	-0.07%
2020/09/21	5	251.00	4	252.25	253.00	1	7,339	0.01%
2020/09/18	1	257.00	6	257.00	257.00	-5	7,343	-0.07%
2020/09/17	0	0.00	1	253.00	253.00	-1	7,362	-0.01%
2020/09/16	0	0.00	6	256.83	255.50	-6	7,362	-0.08%
2020/09/15	0	0.00	8	252.75	252.00	-8	7,385	-0.11%
2020/09/14	3	248.33	8	248.19	250.50	-5	7,508	-0.07%
2020/09/11	1	242.50	0	0.00	243.50	1	7,481	0.01%
2020/09/10	3	244.83	13	244.96	243.50	-10	7,489	-0.13%
2020/09/09	2	237.50	1	236.00	237.50	1	7,410	0.01%
2020/09/08	1	242.50	0	0.00	242.00	1	7,354	0.01%
2020/09/07	0	0.00	3	242.00	241.00	-3	7,331	-0.04%
2020/09/04	7	243.86	0	0.00	243.00	7	7,321	0.10%
2020/09/03	1	249.50	0	0.00	251.00	1	7,287	0.01%
2020/09/02	7	252.29	7	252.21	249.50	0	7,209	0.00%
2020/09/01	0	0.00	6	245.67	246.50	-6	7,144	-0.08%
2020/08/31	11	245.86	0	0.00	240.00	11	7,081	0.16%
2020/08/28	1	248.00	0	0.00	248.00	1	6,985	0.01%
2020/08/27	3	251.00	1	254.50	248.00	2	6,947	0.03%
2020/08/26	13	253.50	3	255.50	254.00	10	6,825	0.15%
2020/08/25	1	267.00	5	267.00	262.00	-4	6,721	-0.06%
2020/08/24	8	263.81	0	0.00	264.00	8	6,725	0.12%
2020/08/21	1	262.50	1	262.00	263.00	0	6,726	0.00%
2020/08/20	2	262.25	2	253.50	256.00	0	6,685	0.00%
2020/08/19	3	267.83	7	267.86	268.50	-4	6,647	-0.06%
2020/08/18	11	266.32	2	270.00	265.50	9	6,544	0.14%
2020/08/17	0	0.00	11	287.64	289.00	-11	6,336	-0.17%
2020/08/14	3	278.83	3	282.83	285.00	0	6,374	0.00%
2020/08/13	1	286.00	6	283.42	284.50	-5	6,352	-0.08%
2020/08/12	1	290.00	3	290.00	282.00	-2	6,396	-0.03%
2020/08/11	1	290.00	0	0.00	289.50	1	6,451	0.02%
2020/08/07	22	299.86	2	301.75	294.00	20	6,362	0.31%
2020/08/06	10	315.45	17	317.65	316.00	-7	6,177	-0.11%
2020/08/05	1	302.50	1	302.00	303.50	0	6,036	0.00%
2020/08/04	10	297.50	1	298.50	297.50	9	5,963	0.15%
2020/08/03	0	0.00	2	297.00	296.00	-2	5,954	-0.03%
2020/07/31	6	294.08	6	295.08	290.00	0	6,052	0.00%
2020/07/30	1	278.00	1	280.00	279.50	0	5,896	0.00%
2020/07/29	5	275.70	23	276.52	277.50	-18	5,945	-0.30%
2020/07/28	10	272.75	5	281.20	269.50	5	5,960	0.08%
2020/07/27	3	273.67	10	276.15	277.00	-7	5,905	-0.12%
2020/07/24	8	270.69	4	272.75	271.50	4	5,975	0.07%
2020/07/23	0	0.00	1	278.00	281.50	-1	5,979	-0.02%
2020/07/22	2	272.25	2	272.75	279.50	0	5,973	0.00%
2020/07/21	4	262.75	11	265.05	265.50	-7	5,848	-0.12%
2020/07/20	0	0.00	1	261.00	260.00	-1	5,827	-0.02%
2020/07/17	2	262.50	0	0.00	262.00	2	5,858	0.03%
2020/07/16	2	265.50	4	264.00	263.50	-2	5,883	-0.03%
2020/07/15	5	262.00	1	262.50	262.50	4	5,846	0.07%
2020/07/14	5	266.00	2	270.75	267.00	3	5,852	0.05%
2020/07/13	4	275.50	1	272.00	271.50	3	5,832	0.05%
2020/07/10	7	290.79	5	287.00	285.50	2	5,772	0.03%
2020/07/09	1	288.50	10	287.15	284.50	-9	5,709	-0.16%
2020/07/08	4	266.00	13	268.65	268.00	-9	5,546	-0.16%
2020/07/07	31	273.21	13	270.19	265.00	18	5,458	0.33%
2020/07/06	10	275.60	10	277.75	281.50	0	5,300	0.00%
2020/07/03	1	256.00	7	249.29	260.50	-6	5,177	-0.12%
2020/07/02	0	0.00	3	234.00	237.00	-3	5,054	-0.06%
2020/07/01	0	0.00	7	235.21	234.50	-7	5,085	-0.14%
2020/06/30	4	229.38	4	229.63	228.00	0	5,055	0.00%
2020/06/29	8	227.13	2	228.25	227.50	6	5,065	0.12%
2020/06/24	1	231.00	1	231.00	228.00	0	5,051	0.00%
2020/06/23	2	228.50	3	226.00	228.00	-1	5,081	-0.02%
2020/06/22	1	225.00	1	230.00	224.00	0	5,082	0.00%
2020/06/19	1	220.50	2	226.00	222.00	-1	5,083	-0.02%
2020/06/18	0	0.00	1	215.50	215.50	-1	5,053	-0.02%
2020/06/17	2	213.25	2	214.00	214.00	0	5,120	0.00%
2020/06/15	3	210.50	0	0.00	211.00	3	5,451	0.06%
2020/06/12	5	207.00	5	212.00	213.50	0	5,499	0.00%
2020/06/11	0	0.00	1	213.50	213.50	-1	5,568	-0.02%
2020/06/10	0	0.00	1	214.50	214.00	-1	5,609	-0.02%
2020/06/05	3	215.33	0	0.00	215.00	3	5,800	0.05%
2020/06/04	1	214.50	2	214.75	216.00	-1	5,849	-0.02%
2020/06/03	2	214.50	9	214.11	213.00	-7	5,868	-0.12%
2020/06/02	0	0.00	6	211.50	210.50	-6	5,861	-0.10%
2020/06/01	0	0.00	2	208.50	208.50	-2	5,875	-0.03%
2020/05/29	1	205.00	0	0.00	205.00	1	5,871	0.02%
2020/05/28	5	206.00	1	207.50	208.00	4	5,868	0.07%
2020/05/27	2	208.00	0	0.00	207.00	2	5,929	0.03%
2020/05/26	0	0.00	10	206.75	208.00	-10	6,004	-0.17%
2020/05/25	3	199.83	1	200.00	202.50	2	5,987	0.03%
2020/05/22	9	199.11	3	199.33	198.50	6	5,999	0.10%
2020/05/21	5	201.50	1	201.00	203.50	4	6,010	0.07%
2020/05/20	1	197.00	0	0.00	198.00	1	6,092	0.02%
2020/05/19	1	198.00	8	198.38	197.00	-7	6,166	-0.11%
2020/05/18	5	198.20	4	198.88	195.00	1	6,124	0.02%
2020/05/15	4	203.25	1	204.00	204.00	3	6,014	0.05%
2020/05/14	9	206.50	5	206.60	203.50	4	6,020	0.07%
2020/05/13	3	209.50	11	207.91	210.00	-8	5,997	-0.13%
2020/05/12	6	204.00	4	204.88	204.00	2	5,938	0.03%
2020/05/11	1	205.00	1	204.00	204.00	0	6,018	0.00%
2020/05/08	0	0.00	2	206.50	203.50	-2	6,061	-0.03%
2020/05/07	5	204.10	6	204.42	200.00	-1	6,066	-0.02%
2020/05/06	1	196.50	9	194.61	195.50	-8	5,926	-0.13%
2020/05/05	3	186.00	2	189.00	189.00	1	5,838	0.02%
2020/05/04	1	182.50	1	183.00	187.00	0	5,822	0.00%
2020/04/30	2	184.25	3	186.17	186.50	-1	5,781	-0.02%
2020/04/29	3	181.33	10	183.85	183.50	-7	5,798	-0.12%
2020/04/28	7	177.29	3	179.33	179.50	4	5,749	0.07%
2020/04/27	7	177.79	1	178.00	178.00	6	5,808	0.10%
2020/04/24	4	177.13	2	176.00	176.00	2	5,740	0.03%
2020/04/23	2	177.75	7	179.57	178.50	-5	5,733	-0.09%
2020/04/22	4	174.75	2	177.00	177.00	2	5,784	0.03%
2020/04/21	9	181.06	2	180.50	179.00	7	5,812	0.12%
2020/04/20	4	183.00	0	0.00	183.00	4	5,867	0.07%
2020/04/17	1	185.50	1	185.00	185.00	0	5,968	0.00%
2020/04/16	1	183.00	0	0.00	183.00	1	5,929	0.02%
2020/04/15	4	185.13	1	186.00	186.00	3	6,016	0.05%
2020/04/14	1	185.00	0	0.00	185.50	1	6,067	0.02%
2020/04/13	2	182.25	0	0.00	181.00	2	6,147	0.03%
2020/04/09	0	0.00	2	186.25	187.00	-2	6,343	-0.03%
2020/04/08	4	185.88	0	0.00	184.50	4	6,328	0.06%
2020/04/07	1	187.00	2	187.25	184.00	-1	6,281	-0.02%
2020/04/06	2	181.00	1	181.00	185.00	1	6,250	0.02%
2020/03/25	3	167.67	26	169.13	169.00	-23	6,703	-0.34%
2020/03/24	1	161.00	6	165.08	161.50	-5	6,753	-0.07%
2020/03/23	0	0.00	2	152.75	153.50	-2	6,743	-0.03%
2020/03/20	15	160.67	3	161.50	152.00	12	6,702	0.18%
2020/03/18	6	170.17	6	172.75	168.50	0	6,536	0.00%
2020/03/17	3	170.00	3	177.50	170.00	0	6,604	0.00%
2020/03/16	1	178.00	1	181.00	171.50	0	6,603	0.00%
2020/03/13	0	0.00	4	169.25	178.50	-4	6,591	-0.06%
2020/03/12	3	188.67	0	0.00	185.50	3	6,549	0.05%
2020/03/11	3	197.00	3	198.00	193.00	0	6,481	0.00%
2020/03/09	2	196.00	1	195.50	195.00	1	6,498	0.02%
2020/03/05	1	204.50	1	204.50	204.50	0	6,532	0.00%
2020/03/03	0	0.00	5	202.00	201.50	-5	6,594	-0.08%
2020/03/02	2	194.00	1	191.00	197.50	1	6,653	0.02%
2020/02/27	10	199.00	4	199.00	195.50	6	6,706	0.09%
2020/02/26	1	200.50	1	203.50	203.50	0	6,836	0.00%
2020/02/24	1	200.50	1	203.00	203.50	0	7,318	0.00%
2020/02/21	7	204.93	3	203.50	205.00	4	7,373	0.05%
2020/02/20	9	208.00	1	208.50	208.50	8	7,271	0.11%
2020/02/19	4	212.00	1	212.00	213.00	3	7,189	0.04%
2020/02/18	11	212.86	0	0.00	212.00	11	7,246	0.15%
2020/02/17	0	0.00	2	218.00	216.50	-2	7,247	-0.03%
2020/02/14	1	217.50	0	0.00	219.50	1	7,331	0.01%
2020/02/13	0	0.00	1	221.50	220.50	-1	7,327	-0.01%
2020/02/12	0	0.00	1	222.00	220.50	-1	7,329	-0.01%
2020/02/11	2	213.00	5	215.10	216.50	-3	7,286	-0.04%
2020/02/10	6	209.58	3	210.17	208.50	3	7,482	0.04%
2020/02/07	6	214.33	3	216.67	214.00	3	7,551	0.04%
2020/02/06	3	215.50	9	217.44	218.50	-6	7,667	-0.08%
2020/02/05	2	213.25	0	0.00	212.00	2	7,839	0.03%
2020/02/04	0	0.00	3	216.00	218.00	-3	7,924	-0.04%
2020/02/03	3	208.50	0	0.00	213.00	3	7,968	0.04%
2020/01/31	1	215.00	5	217.00	218.00	-4	7,991	-0.05%
2020/01/30	12	220.50	0	0.00	214.50	12	8,059	0.15%
2020/01/20	0	0.00	5	230.00	230.50	-5	8,056	-0.06%
2020/01/17	1	230.00	1	230.00	228.50	0	8,283	0.00%
2020/01/15	5	226.50	2	227.50	227.50	3	8,850	0.03%
2020/01/14	0	0.00	1	231.50	232.00	-1	8,760	-0.01%
2020/01/13	0	0.00	1	231.50	232.50	-1	8,660	-0.01%
2020/01/10	0	0.00	1	227.50	227.50	-1	8,590	-0.01%
2020/01/09	3	228.00	8	226.31	227.50	-5	8,592	-0.06%
2020/01/08	0	0.00	4	220.75	220.50	-4	8,506	-0.05%
2020/01/07	1	217.50	9	218.39	218.00	-8	8,421	-0.09%
2020/01/06	8	211.31	3	210.00	211.00	5	8,327	0.06%
2020/01/03	13	215.73	2	215.00	215.50	11	8,285	0.13%
2020/01/02	2	222.00	2	222.75	222.50	0	8,241	0.00%
2019/12/31	3	220.50	0	0.00	219.00	3	8,229	0.04%
2019/12/27	6	226.42	2	227.01	227.00	4	8,418	0.05%
2019/12/26	0	0.00	3	220.50	221.00	-3	8,396	-0.04%
2019/12/24	1	216.00	0	0.00	216.00	1	8,542	0.01%
2019/12/23	2	215.50	12	216.13	216.00	-10	8,613	-0.12%
2019/12/20	11	213.18	0	0.00	212.50	11	8,530	0.13%
2019/12/19	1	222.50	2	224.25	225.50	-1	8,167	-0.01%
2019/12/18	14	231.21	0	0.00	229.00	14	8,064	0.17%
2019/12/17	1	233.50	5	238.00	238.00	-4	8,016	-0.05%
2019/12/13	5	230.00	0	0.00	229.00	5	8,081	0.06%
2019/12/12	0	0.00	0.2	230.00	230.50	-0.2	7,986	0.00%
2019/12/11	1	230.00	2	230.25	230.00	-1	7,925	-0.01%
2019/12/10	0	0.00	2	227.75	227.50	-2	7,895	-0.03%
2019/12/09	0	0.00	1	225.50	225.50	-1	7,918	-0.01%
2019/12/06	0	0.00	2	223.00	220.00	-2	7,926	-0.03%
2019/12/05	6	220.75	10	220.25	221.50	-4	7,959	-0.05%
2019/12/04	3	216.00	2	217.00	216.00	1	8,053	0.01%
2019/12/02	7	219.14	0	0.00	220.50	7	8,211	0.09%
2019/11/29	0	0.00	1	223.50	223.50	-1	8,238	-0.01%
2019/11/28	3	226.67	3	226.67	223.50	0	8,490	0.00%
2019/11/27	4	225.38	4	227.13	227.00	0	8,658	0.00%
2019/11/26	4.1	227.35	13	228.69	225.50	-8.9	8,872	-0.10%
2019/11/25	4	232.88	3	226.67	227.00	1	8,839	0.01%
2019/11/22	10	229.20	33	229.41	237.50	-23	8,732	-0.26%
2019/11/21	1	214.00	1	216.00	216.00	0	8,336	0.00%
2019/11/20	2	218.50	5	220.00	218.00	-3	8,395	-0.04%
2019/11/19	6	215.08	4	217.75	219.00	2	8,436	0.02%
2019/11/18	6	212.92	1	209.50	214.50	5	8,469	0.06%
2019/11/15	9	211.56	1	211.50	212.50	8	8,602	0.09%
2019/11/14	1	215.50	1	216.50	216.50	0	8,682	0.00%
2019/11/13	9	220.00	9	217.22	216.00	0	8,689	0.00%
2019/11/12	5	212.00	11	213.45	216.00	-6	8,610	-0.07%
2019/11/11	5	207.90	4	209.13	208.50	1	8,608	0.01%
2019/11/08	3	214.50	1.1	213.36	212.00	1.9	8,645	0.02%
2019/11/07	10	215.65	11	218.50	215.00	-1	8,609	-0.01%
2019/11/06	6	215.42	0	0.00	214.50	6	8,457	0.07%
2019/11/05	2	212.00	4	215.50	219.00	-2	8,509	-0.02%
2019/11/04	9	210.22	8	210.63	209.00	1	8,435	0.01%
2019/11/01	0	0.00	5	199.00	202.00	-5	8,321	-0.06%
2019/10/31	8	196.75	4	197.00	196.00	4	8,247	0.05%
2019/10/29	2	194.00	3	193.67	192.50	-1	8,153	-0.01%
2019/10/28	2	200.50	1	198.00	195.50	1	8,093	0.01%
2019/10/25	6	196.42	2	197.00	196.00	4	7,976	0.05%
2019/10/24	1	204.00	2	203.50	208.00	-1	7,783	-0.01%
2019/10/23	6	199.75	8	199.44	204.50	-2	7,616	-0.03%
2019/10/21	0	0.00	1	185.50	186.50	-1	7,455	-0.01%
2019/10/18	2	187.50	3	187.83	187.50	-1	7,610	-0.01%
2019/10/17	0	0.00	5	187.00	188.00	-5	7,773	-0.06%
2019/10/16	2	186.00	12	185.71	183.50	-10	7,984	-0.13%
2019/10/15	5	182.00	0	0.00	183.00	5	8,179	0.06%
2019/10/14	3	185.33	13	185.85	185.50	-10	8,392	-0.12%
2019/10/09	11	181.32	0	0.00	181.00	11	8,577	0.13%
2019/10/08	3	186.50	3	187.00	187.00	0	8,728	0.00%
2019/10/07	2	190.25	2	190.50	188.50	0	8,873	0.00%
2019/10/04	3.2	189.59	4	190.38	191.00	-0.8	8,924	-0.01%
2019/10/03	0	0.00	11	186.09	190.00	-11	8,853	-0.12%
2019/10/02	0	0.00	2	186.50	187.00	-2	8,806	-0.02%
2019/10/01	2	182.25	3	183.83	184.50	-1	8,797	-0.01%
2019/09/27	4	178.00	2	179.00	178.00	2	8,791	0.02%
2019/09/26	13	182.27	0	0.00	182.00	13	8,861	0.15%
2019/09/23	1	184.00	2	184.00	184.00	-1	9,050	-0.01%
2019/09/20	8	186.63	2	188.00	185.00	6	9,078	0.07%
2019/09/19	4	189.63	2	190.50	189.00	2	9,051	0.02%
2019/09/18	2	187.25	9	188.94	186.50	-7	8,947	-0.08%
2019/09/17	3	186.00	7	186.93	186.50	-4	8,943	-0.04%
2019/09/16	7	183.29	0	0.00	185.50	7	8,984	0.08%
2019/09/10	2	184.00	3	184.00	184.00	-1	9,149	-0.01%
2019/09/06	5	191.40	3	190.50	189.50	2	9,071	0.02%
2019/09/05	3	187.17	4	188.38	188.50	-1	9,019	-0.01%
2019/09/04	2	186.00	0	0.00	186.00	2	9,087	0.02%
2019/09/03	7	189.07	3	190.17	188.50	4	9,090	0.04%
2019/09/02	15	192.13	18	190.56	193.00	-3	9,158	-0.03%
2019/08/30	3	188.17	6	188.00	186.00	-3	9,151	-0.03%
2019/08/29	29	182.17	51	181.73	181.00	-22	8,927	-0.25%
2019/08/28	4	172.13	1	173.50	174.50	3	8,746	0.03%
2019/08/27	1	172.50	1	173.00	170.50	0	8,712	0.00%
2019/08/26	3	169.83	1	169.00	169.00	2	8,721	0.02%
2019/08/23	0.3	174.00	4	174.38	174.00	-3.7	8,719	-0.04%
2019/08/22	2	174.25	1	173.00	172.50	1	8,672	0.01%
2019/08/21	9	172.00	1	173.00	171.50	8	8,625	0.09%
2019/08/20	1	174.50	7	173.93	174.50	-6	8,606	-0.07%
2019/08/19	6	170.08	10	170.85	173.00	-4	8,560	-0.05%
2019/08/16	0	0.00	2	165.00	165.00	-2	8,546	-0.02%
2019/08/15	1	162.50	2	162.50	162.50	-1	8,671	-0.01%
2019/08/14	5	164.10	7	164.71	163.50	-2	8,845	-0.02%
2019/08/13	11	162.09	6	162.50	161.00	5	8,901	0.06%
2019/08/12	0	0.00	1	165.00	166.00	-1	8,947	-0.01%
2019/08/08	10	163.85	11	165.23	165.00	-1	8,953	-0.01%
2019/08/07	6	163.50	10	165.35	163.50	-4	8,903	-0.04%
2019/08/06	6	154.83	4	156.38	157.00	2	8,777	0.02%
2019/08/05	6	160.67	2	162.00	157.00	4	8,765	0.05%
2019/08/02	4	162.63	3	165.50	164.50	1	8,734	0.01%
2019/08/01	6	164.00	5	167.50	168.00	1	8,738	0.01%
2019/07/31	4	166.25	3	165.83	166.00	1	8,810	0.01%
2019/07/30	5	168.00	5	168.70	167.00	0	8,860	0.00%
2019/07/25	1	173.00	1	172.50	172.50	0	8,846	0.00%
2019/07/24	2	172.25	7	171.07	171.50	-5	8,753	-0.06%
2019/07/23	6	173.42	1	172.00	174.00	5	8,664	0.06%
2019/07/22	3	171.67	8	172.88	174.50	-5	8,548	-0.06%
2019/07/19	2	169.50	21	168.98	172.00	-19	8,467	-0.22%
2019/07/18	20	164.73	7	165.29	163.00	13	8,291	0.16%
2019/07/17	17	172.03	4	170.75	171.00	13	8,060	0.16%
2019/07/16	6	180.92	4	182.38	178.00	2	7,826	0.03%
2019/07/15	6	175.67	8	177.63	180.00	-2	7,624	-0.03%
2019/07/12	16	174.66	5	173.50	173.50	11	7,482	0.15%
2019/07/11	3	184.17	31	181.19	183.00	-28	7,361	-0.38%
2019/07/10	17	175.62	2	175.50	175.00	15	7,157	0.21%
2019/07/09	4	172.25	1	172.00	172.00	3	7,129	0.04%
2019/07/08	1	172.50	0	0.00	172.50	1	7,125	0.01%
2019/07/05	2	173.50	0	0.00	176.00	2	7,098	0.03%
2019/07/04	7	174.36	0	0.00	175.50	7	7,094	0.10%
2019/07/03	7	179.50	0	0.00	175.50	7	7,060	0.10%
2019/07/02	8	185.13	2	185.00	185.00	6	6,959	0.09%
2019/07/01	0	0.00	6	190.00	190.00	-6	6,733	-0.09%
2019/06/28	0	0.00	6	174.08	173.00	-6	6,638	-0.09%
2019/06/27	2	170.00	3	169.17	169.50	-1	6,595	-0.02%
2019/06/25	1	168.00	0	0.00	168.00	1	6,567	0.02%
2019/06/21	0	0.00	2	170.50	170.50	-2	6,497	-0.03%
2019/06/20	11	168.09	5	168.60	170.00	6	6,423	0.09%
2019/06/19	11	169.23	1	169.00	171.00	10	6,341	0.16%
2019/06/18	4	163.38	3	163.83	161.00	1	6,157	0.02%
2019/06/14	2	164.00	2	164.25	164.00	0	6,163	0.00%
2019/06/13	1	163.00	2	163.50	163.00	-1	6,187	-0.02%
2019/06/12	4	160.63	6	161.58	165.50	-2	6,208	-0.03%
2019/06/11	4	159.75	6.1	161.41	160.50	-2.1	6,097	-0.03%
2019/06/10	1	159.50	20	157.18	159.50	-19	5,964	-0.32%
2019/06/06	22	152.14	2	150.75	149.50	20	5,840	0.34%
2019/06/05	3	165.17	4	165.63	166.00	-1	5,626	-0.02%
2019/06/04	0	0.00	12	167.33	162.00	-12	5,611	-0.21%
2019/06/03	16	164.09	0	0.00	164.00	16	5,555	0.29%
2019/05/31	1	163.00	1	167.50	167.50	0	5,547	0.00%
2019/05/30	4	164.00	4	164.13	163.00	0	5,429	0.00%
2019/05/28	4	163.75	2	163.50	162.00	2	5,328	0.04%
2019/05/27	0	0.00	13	160.46	163.50	-13	5,268	-0.25%
2019/05/24	10	165.70	5	166.70	165.00	5	5,269	0.09%
2019/05/23	4	167.50	3	166.17	167.00	1	5,178	0.02%
2019/05/22	9	179.00	8	179.69	178.00	1	5,078	0.02%
2019/05/21	5	172.20	4.1	170.43	173.50	1	4,960	0.02%
2019/05/20	11	180.91	6	180.67	180.00	5	4,779	0.10%
2019/05/17	2	186.00	0	0.00	187.50	2	4,750	0.04%
2019/05/16	5	196.00	2	199.00	195.00	3	4,829	0.06%
2019/05/14	5	198.60	3	199.67	202.50	2	4,814	0.04%
2019/05/13	9.1	203.13	2	204.00	200.00	7.1	4,775	0.15%
2019/05/10	8	213.69	3	212.33	211.00	5	4,720	0.11%
2019/05/09	1	223.50	1	217.50	217.50	0	4,664	0.00%
2019/05/06	11	200.86	11	203.68	203.50	0	4,498	0.00%
2019/05/03	0	0.00	1.1	206.46	207.00	-1.1	4,588	-0.02%
2019/05/02	0.1	201.50	0	0.00	200.00	0.1	4,544	0.00%
2019/04/26	3	204.17	4	203.63	199.00	-1	4,671	-0.02%
2019/04/25	5	202.80	6	203.58	204.50	-1	4,648	-0.02%
2019/04/24	3	198.67	4	198.13	198.00	-1	4,608	-0.02%
2019/04/23	2	194.50	3	195.50	195.50	-1	4,598	-0.02%
2019/04/22	3	198.33	3	198.50	198.00	0	4,558	0.00%
2019/04/15	1	197.00	0	0.00	196.00	1	4,456	0.02%
2019/04/12	4	201.75	4	202.38	201.00	0	4,424	0.00%
2019/04/10	1	196.50	1	197.50	197.50	0	4,415	0.00%
2019/04/09	2	194.50	2	195.00	196.50	0	4,354	0.00%
2019/04/08	1	192.50	0	0.00	193.00	1	4,330	0.02%
2019/04/03	2	204.00	2	199.50	200.00	0	4,259	0.00%
2019/04/02	1	201.00	1	200.50	200.50	0	4,247	0.00%
2019/03/29	4	196.38	4	195.38	198.00	0	4,173	0.00%
2019/03/27	1	191.50	1	191.00	191.00	0	4,149	0.00%
2019/03/26	1	192.50	1	191.00	191.00	0	4,153	0.00%
2019/03/22	1	192.00	1	191.00	191.00	0	4,112	0.00%
2019/03/21	2	189.75	2	189.75	190.50	0	4,078	0.00%
2019/03/20	2.1	185.74	2	188.25	186.00	0.1	4,077	0.00%
2019/03/19	3	190.00	3	189.17	187.00	0	4,038	0.00%
2019/03/18	3	185.67	4	185.75	188.50	-1	3,989	-0.03%
2019/03/15	4	178.88	5	180.00	179.00	-1	3,934	-0.03%
2019/03/14	4	175.88	3	176.33	176.00	1	3,816	0.03%
2019/03/13	2	175.75	2	177.00	176.50	0	3,830	0.00%
2019/03/12	3	177.50	4	176.00	174.00	-1	3,846	-0.03%
2019/03/11	2	177.25	3	176.67	178.50	-1	3,934	-0.03%
2019/03/08	2	173.00	2	173.50	173.00	0	3,996	0.00%
2019/03/07	2	176.00	3	175.33	172.50	-1	4,047	-0.02%
2019/03/06	2	171.50	7	173.43	176.00	-5	4,063	-0.12%
2019/03/05	1	168.50	2	168.75	169.00	-1	4,033	-0.02%
2019/03/04	7	168.93	2	169.00	171.00	5	4,053	0.12%
2019/02/27	3	170.67	5	171.40	171.00	-2	4,010	-0.05%
2019/02/26	0	0.00	1	174.50	173.50	-1	3,974	-0.03%
2019/02/22	3	173.67	0	0.00	173.00	3	3,950	0.08%
2019/02/21	6	174.58	6	174.83	176.00	0	3,917	0.00%
2019/02/20	3	177.67	2	177.00	175.00	1	3,891	0.03%
2019/02/18	4	177.38	4	177.22	174.50	0	3,894	0.00%
2019/02/15	6	171.67	6	172.50	174.50	0	3,804	0.00%
2019/02/14	1	163.00	1	163.50	163.50	0	3,618	0.00%
2019/02/12	3	161.67	4	161.25	161.00	-1	3,566	-0.03%
2019/01/30	1	158.50	1	158.00	158.00	0	3,630	0.00%
2019/01/29	10	155.30	13	155.85	157.00	-3	3,716	-0.08%
2019/01/28	3	154.83	3	155.00	153.00	0	3,698	0.00%
2019/01/25	2	154.25	3	154.00	154.50	-1	3,735	-0.03%
2019/01/24	8	151.25	8	151.13	150.00	0	3,755	0.00%
2019/01/23	1	152.50	1	154.00	154.00	0	3,675	0.00%
2019/01/22	8	152.75	4	152.75	155.00	4	3,730	0.11%
2019/01/21	2	155.75	2	156.00	155.50	0	3,802	0.00%
2019/01/18	4	152.38	8	152.25	150.50	-4	3,791	-0.11%
2019/01/16	0	0.00	2	150.00	148.00	-2	3,837	-0.05%
2019/01/15	4	146.63	8	147.44	148.00	-4	3,818	-0.10%
2019/01/10	2	145.00	0	0.00	145.00	2	4,025	0.05%
2019/01/08	0	0.00	1	142.00	142.00	-1	4,006	-0.02%
2019/01/04	4	133.38	3	132.67	133.50	1	3,994	0.03%
2019/01/03	1	133.50	0	0.00	134.00	1	4,067	0.02%
2018/12/26	0	0.00	1	138.50	138.00	-1	4,154	-0.02%
2018/12/21	5	138.70	5	139.40	139.00	0	4,286	0.00%
2018/12/20	0	0.00	1	142.00	142.00	-1	4,272	-0.02%
2018/12/19	2	139.50	2	139.50	139.00	0	4,235	0.00%
2018/12/17	1	138.50	1	139.00	137.50	0	4,359	0.00%
2018/12/13	0	0.00	1	140.50	138.00	-1	4,412	-0.02%
2018/12/11	1	137.00	2	137.25	137.00	-1	4,426	-0.02%
2018/12/10	2	137.25	1	137.00	138.00	1	4,426	0.02%
2018/12/07	0	0.00	2	139.00	137.50	-2	4,454	-0.04%
2018/12/06	4	136.50	11	137.82	135.00	-7	4,582	-0.15%
2018/12/05	5	140.40	6	140.08	142.00	-1	4,578	-0.02%
2018/12/04	12	147.17	2	149.75	140.50	10	4,575	0.22%
2018/12/03	3	138.33	6	138.67	143.00	-3	4,547	-0.07%
2018/11/29	1	130.00	0	0.00	127.00	1	4,537	0.02%
2018/11/21	0	0.00	1	127.50	127.00	-1	4,624	-0.02%
2018/11/15	3	127.50	3	128.00	129.00	0	4,548	0.00%
2018/11/14	1	130.50	0	0.00	131.00	1	4,586	0.02%
2018/11/13	3	128.33	2	128.50	130.00	1	4,618	0.02%
2018/11/08	10	131.80	7	132.36	130.00	3	4,681	0.06%
2018/11/07	0	0.00	3	135.00	133.00	-3	4,699	-0.06%
2018/11/06	6	132.50	2	134.00	133.00	4	4,703	0.09%
2018/11/05	0	0.00	1	140.00	138.50	-1	4,703	-0.02%
2018/11/01	3	137.00	3	138.00	138.00	0	4,898	0.00%
2018/10/31	2	135.50	3	136.50	136.50	-1	4,860	-0.02%
2018/10/30	2	128.75	2	128.75	135.00	0	4,816	0.00%
2018/10/26	2	134.75	6	134.67	133.00	-4	4,656	-0.09%
2018/10/25	2	133.00	2	133.50	133.00	0	4,619	0.00%
2018/10/24	1	136.00	1	137.00	137.50	0	4,550	0.00%
2018/10/19	2	134.75	9	137.94	139.50	-7	4,467	-0.16%
2018/10/18	7	135.07	6	138.58	134.50	1	4,342	0.02%
2018/10/17	2	132.00	0	0.00	132.00	2	4,261	0.05%
2018/10/15	0	0.00	1	125.00	129.00	-1	4,219	-0.02%
2018/10/12	2	127.75	1	127.50	127.00	1	4,211	0.02%
2018/10/11	5	124.10	2	123.50	123.50	3	4,213	0.07%
2018/10/09	0	0.00	1	134.50	137.00	-1	4,134	-0.02%
2018/10/08	4	137.50	2	141.25	133.00	2	4,119	0.05%
2018/10/05	8	143.00	6	143.08	143.00	2	4,043	0.05%
2018/10/04	1	145.50	1	145.50	146.00	0	4,007	0.00%
2018/10/02	8	145.06	5	146.10	144.00	3	3,976	0.08%
2018/10/01	2	147.50	0	0.00	147.50	2	3,960	0.05%
2018/09/28	1	151.00	2	151.25	151.00	-1	3,948	-0.03%
2018/09/25	6	146.25	4	146.00	147.00	2	3,883	0.05%
2018/09/21	0	0.00	1	152.00	153.50	-1	3,834	-0.03%
2018/09/20	1	148.50	0	0.00	147.50	1	3,765	0.03%
2018/09/19	2	148.50	0	0.00	149.00	2	3,766	0.05%
2018/09/18	5	148.20	6	148.92	148.50	-1	3,743	-0.03%
2018/09/17	1	148.00	0	0.00	147.50	1	3,712	0.03%
2018/09/14	1	149.50	1	150.50	150.00	0	3,720	0.00%
2018/09/12	2	153.25	1	146.00	146.00	1	3,674	0.03%
2018/09/11	1	156.50	3	156.83	158.50	-2	3,555	-0.06%
2018/09/10	1	155.00	1	156.50	156.50	0	3,569	0.00%
2018/09/07	3	158.00	4	158.88	154.50	-1	3,671	-0.03%
2018/09/06	2	154.25	17	154.56	153.50	-15	3,662	-0.41%
2018/09/05	2	148.25	2	148.25	147.00	0	3,513	0.00%
2018/09/04	4	145.50	0	0.00	145.00	4	3,489	0.11%
2018/09/03	3	146.50	3	147.00	147.00	0	3,492	0.00%
2018/08/31	2	150.25	1	151.00	150.50	1	3,446	0.03%
2018/08/30	1	148.00	4	149.88	151.50	-3	3,506	-0.09%
2018/08/29	17	151.82	0	0.00	153.50	17	3,488	0.49%
2018/08/28	0	0.00	1	154.00	155.00	-1	3,447	-0.03%
2018/08/24	1	148.00	0	0.00	147.00	1	3,415	0.03%
2018/08/23	1	149.00	1	152.00	152.00	0	3,429	0.00%
2018/08/21	0	0.00	1	155.00	152.00	-1	3,396	-0.03%
2018/08/16	6	147.00	6	147.50	149.00	0	3,296	0.00%
2018/08/15	3	150.67	4	151.00	150.00	-1	3,262	-0.03%
2018/08/14	5	158.00	6	157.08	155.00	-1	3,210	-0.03%
2018/08/10	2	158.00	2	156.75	159.00	0	3,063	0.00%
2018/08/09	7	152.93	5	154.20	154.50	2	2,963	0.07%
2018/08/08	2	151.50	5	150.50	152.00	-3	2,865	-0.10%
2018/08/06	2	144.50	2	143.75	145.00	0	2,662	0.00%
2018/08/02	1	142.00	0	0.00	143.00	1	2,725	0.04%
2018/08/01	0	0.00	1	145.50	143.50	-1	2,812	-0.04%
2018/07/30	0	0.00	2	147.00	146.50	-2	2,825	-0.07%
2018/07/27	0	0.00	2	148.50	146.50	-2	2,834	-0.07%
2018/07/24	1	144.50	0	0.00	143.50	1	2,799	0.04%
2018/07/20	0	0.00	1	145.00	143.00	-1	2,799	-0.04%
2018/07/18	0	0.00	2	140.75	144.00	-2	2,776	-0.07%
2018/07/12	3	133.83	0	0.00	135.00	3	2,762	0.11%
2018/07/03	0	0.00	1	137.00	136.00	-1	2,745	-0.04%
2018/07/02	1	136.50	2	136.50	135.50	-1	2,752	-0.04%
2018/06/29	2	133.50	0	0.00	137.50	2	2,736	0.07%
2018/06/28	1	133.00	0	0.00	133.00	1	2,705	0.04%
2018/06/25	1	136.00	1	139.00	137.50	0	2,742	0.00%
2018/06/22	0	0.00	1	137.50	136.50	-1	2,729	-0.04%
2018/06/20	0	0.00	1	138.00	140.50	-1	2,727	-0.04%
2018/06/19	1	140.00	1	136.00	141.50	0	2,798	0.00%
2018/06/15	1	146.00	0	0.00	146.00	1	2,775	0.04%
2018/06/14	7	149.79	5	149.40	145.00	2	2,643	0.08%
2018/06/13	0	0.00	1	145.00	146.00	-1	2,519	-0.04%
2018/06/12	1	143.00	2	141.00	143.50	-1	2,577	-0.04%
2018/06/08	1	145.00	3	145.50	145.50	-2	2,640	-0.08%
2018/06/07	2	147.00	3	147.83	147.00	-1	2,671	-0.04%
2018/06/06	3	141.67	2	142.75	142.00	1	2,587	0.04%
2018/06/01	1	136.00	2	137.75	137.00	-1	2,647	-0.04%
2018/05/31	1	136.00	0	0.00	135.50	1	2,658	0.04%
2018/05/30	2	136.25	1	136.00	135.50	1	2,628	0.04%
2018/05/23	5	138.00	5	137.80	136.50	0	2,829	0.00%
2018/05/22	2	136.50	0	0.00	136.00	2	2,864	0.07%
2018/05/17	1	139.00	1	139.50	138.00	0	2,952	0.00%
2018/05/16	0	0.00	2	138.00	138.00	-2	2,977	-0.07%
2018/05/15	0	0.00	4	137.50	137.00	-4	3,127	-0.13%
2018/05/14	0	0.00	3	136.67	137.00	-3	3,256	-0.09%
2018/05/11	4	135.50	2	135.75	136.50	2	3,421	0.06%
2018/05/10	0	0.00	5	133.70	133.50	-5	3,648	-0.14%
2018/05/09	9	130.50	7	131.07	133.50	2	3,715	0.05%
2018/05/08	0	0.00	1	122.50	122.00	-1	3,738	-0.03%
2018/05/07	5	121.90	0	0.00	121.50	5	3,762	0.13%
2018/04/20	0	0.00	4	128.00	127.00	-4	4,450	-0.09%
2018/04/19	4	127.00	4	128.00	128.00	0	4,526	0.00%
2018/04/18	2	125.00	0	0.00	125.50	2	4,468	0.04%
2018/04/17	0	0.00	8	125.50	126.00	-8	4,454	-0.18%
2018/04/16	2	126.50	1	126.50	126.00	1	4,443	0.02%
2018/04/13	0	0.00	2	129.00	129.00	-2	4,424	-0.05%
2018/04/12	0	0.00	2	129.00	128.50	-2	4,432	-0.05%
2018/04/11	2	128.50	0	0.00	129.00	2	4,447	0.04%
2018/04/09	3	129.00	0	0.00	130.50	3	4,414	0.07%
2018/04/03	2	130.50	0	0.00	128.50	2	4,376	0.05%
2018/03/30	2	131.50	2	131.00	132.00	0	4,361	0.00%
2018/03/29	4	133.00	6	132.50	132.00	-2	4,350	-0.05%
2018/03/28	1	131.00	0	0.00	129.50	1	4,305	0.02%
2018/03/27	5	135.50	3	135.50	135.50	2	4,255	0.05%
2018/03/23	4	134.00	4	133.00	133.00	0	4,234	0.00%
2018/03/22	0	0.00	2	140.00	136.50	-2	4,206	-0.05%
2018/03/21	2	135.50	1	136.00	134.00	1	4,093	0.02%
2018/03/19	2	138.00	3	137.83	138.00	-1	4,056	-0.02%
2018/03/16	1	140.00	1	140.50	139.50	0	4,042	0.00%
2018/03/15	0	0.00	2	139.50	138.00	-2	3,958	-0.05%
2018/03/14	4	137.00	7	137.93	138.50	-3	3,920	-0.08%
2018/03/13	0	0.00	1	134.50	135.00	-1	3,844	-0.03%
2018/03/12	0	0.00	2	131.75	131.50	-2	3,796	-0.05%
2018/03/09	0	0.00	1	130.50	131.00	-1	3,800	-0.03%
2018/03/08	9	132.50	9	130.39	130.00	0	3,808	0.00%
2018/03/07	2	129.50	4	128.75	129.00	-2	3,724	-0.05%
2018/03/06	0.2	128.50	1	129.50	129.50	-0.8	3,725	-0.02%
2018/03/05	6.1	129.82	6	128.50	128.00	0.1	3,738	0.00%
2018/03/02	4.1	126.54	7	128.07	128.50	-2.9	3,629	-0.08%
2018/03/01	2	127.50	3	128.83	128.00	-1	3,608	-0.03%
2018/02/27	2	127.25	0	0.00	126.50	2	3,574	0.06%
2018/02/26	1	128.50	2	129.00	129.00	-1	3,518	-0.03%
2018/02/23	1	127.50	0	0.00	127.50	1	3,511	0.03%
2018/02/22	4	126.00	4	125.50	126.00	0	3,499	0.00%
2018/02/21	0.1	126.50	1	124.00	125.50	-0.9	3,441	-0.03%
2018/02/12	11.1	121.41	2	122.00	121.00	9.1	3,403	0.27%
2018/02/09	6.1	117.45	9	119.61	121.00	-2.9	3,385	-0.09%
2018/02/08	9.2	121.34	10	122.35	122.00	-0.8	3,330	-0.02%
2018/02/07	18.1	121.90	12	122.75	121.50	6.1	3,289	0.19%
2018/02/06	1	120.50	0	0.00	124.50	1	3,121	0.03%
2018/02/05	7	126.79	6	129.50	131.00	1	2,986	0.03%
2018/02/02	9	125.56	12	129.17	130.50	-3	2,839	-0.11%
2018/02/01	5	121.60	1	123.50	122.50	4	2,601	0.15%
2018/01/31	1	124.00	0	0.00	122.50	1	2,555	0.04%
2018/01/26	0.2	125.50	6	123.83	125.50	-5.8	2,320	-0.25%
2018/01/25	0.2	123.00	0	0.00	123.00	0.2	2,243	0.01%
2018/01/24	0.2	124.50	0	0.00	124.50	0.2	2,211	0.01%
2018/01/23	0.2	125.00	0	0.00	125.00	0.2	2,172	0.01%
2018/01/22	0.2	125.00	2	123.00	125.00	-1.9	2,134	-0.09%
2018/01/19	4.1	128.51	1	123.50	123.50	3.1	2,076	0.15%
2018/01/18	0	0.00	10	127.00	128.00	-10	1,964	-0.51%
2018/01/17	3	127.17	4	125.50	126.50	-1	1,851	-0.05%
2018/01/16	5	127.40	20	127.15	126.00	-15	1,780	-0.84%
2018/01/15	0	0.00	1	119.00	120.50	-1	1,547	-0.06%
2018/01/12	5	116.00	2	116.00	116.50	3	1,451	0.21%
2018/01/10	10	116.00	0	0.00	115.50	10	1,450	0.69%
2018/01/05	0	0.00	3	117.00	117.50	-3	1,443	-0.21%
2018/01/04	0	0.00	2	116.25	116.50	-2	1,419	-0.14%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－2024/04/01

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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

群益金鼎-嘉義 券商分點個股進出 群益金鼎-嘉義 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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析