聯詠 (3034)-元大-仁愛券商分點個股進出

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
605
漲跌
▲10
漲幅
+1.68%
成交量
5,517張
產業
上市半導體類股
1925人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－元大-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-仁愛券商分點個股進出
元大-仁愛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
2024/06/05	1	604.00	0	603.00	605.00	1	5,636	0.02%
2024/06/04	1.1	594.05	0	0.00	595.00	1.1	5,793	0.02%
2024/06/03	2.3	593.65	0.2	594.00	598.00	2.1	5,798	0.04%
2024/05/31	2.1	595.74	0.1	603.00	593.00	2	5,784	0.03%
2024/05/30	2	607.00	0	0.00	605.00	2	5,671	0.04%
2024/05/28	0	0.00	3.2	623.08	623.00	-3.2	5,670	-0.06%
2024/05/27	1	607.21	0	621.67	607.00	1	5,627	0.02%
2024/05/24	0	615.88	0.1	613.00	610.00	-0.1	5,658	0.00%
2024/05/23	0	0.00	1.3	621.59	624.00	-1.3	5,603	-0.02%
2024/05/22	0	606.00	0.1	611.00	614.00	-0.1	5,580	0.00%
2024/05/21	0.2	605.62	0	0.00	606.00	0.2	5,609	0.00%
2024/05/20	0	607.00	2.1	610.00	612.00	-2.1	5,647	-0.04%
2024/05/17	1.1	593.18	3	599.00	603.00	-1.9	5,852	-0.03%
2024/05/16	1.3	587.46	1	588.98	591.00	0.3	6,010	0.00%
2024/05/15	1.2	584.33	2	579.14	579.00	-0.8	6,020	-0.01%
2024/05/14	2	581.00	0	587.00	583.00	2	6,056	0.03%
2024/05/13	3	583.00	0.6	585.83	587.00	2.4	6,074	0.04%
2024/05/10	1.1	593.09	0	0.00	588.00	1.1	6,008	0.02%
2024/05/09	9.3	594.20	0.1	600.00	592.00	9.3	5,943	0.16%
2024/05/08	8.1	601.67	1	610.00	605.00	7.1	5,888	0.12%
2024/05/07	0	0.00	1	646.00	640.00	-1	5,759	-0.02%
2024/05/06	0	0.00	0.1	636.61	635.00	-0.1	5,729	0.00%
2024/05/03	0	0.00	5	630.60	634.00	-5	5,730	-0.09%
2024/05/02	3.1	607.44	0	0.00	616.00	3.1	5,686	0.05%
2024/04/30	0	619.00	0	0.00	618.00	0	5,640	0.00%
2024/04/29	0	0.00	10.2	623.44	625.00	-10.2	5,641	-0.18%
2024/04/26	0	0.00	1	608.00	603.00	-1	5,594	-0.02%
2024/04/25	0.1	599.81	0	0.00	597.00	0.1	5,590	0.00%
2024/04/24	0	0.00	1	595.01	601.00	-1	5,585	-0.02%
2024/04/23	2	574.01	1.1	586.59	583.00	1	5,663	0.02%
2024/04/22	1	575.21	0.1	588.00	574.00	1	5,682	0.02%
2024/04/19	7.1	592.16	0	0.00	588.00	7.1	5,753	0.12%
2024/04/18	0	0.00	0.1	619.00	615.00	-0.1	5,712	0.00%
2024/04/16	6.1	605.35	2	608.00	602.00	4.1	5,653	0.07%
2024/04/15	0	0.00	0.3	620.33	618.00	-0.3	5,615	-0.01%
2024/04/12	1	633.00	7.8	627.80	630.00	-6.8	5,612	-0.12%
2024/04/11	0	610.00	2.3	612.80	615.00	-2.3	5,546	-0.04%
2024/04/10	0	0.00	11.4	607.52	606.00	-11.4	5,528	-0.21%
2024/04/08	0.4	595.00	0	0.00	591.00	0.4	5,484	0.01%
2024/04/01	3.1	592.74	0	0.00	589.00	3.1	5,470	0.06%
2024/03/29	1	601.00	3	607.99	604.00	-2	5,439	-0.04%
2024/03/28	0	593.00	2	594.50	589.00	-2	5,347	-0.04%
2024/03/27	0	0.00	0	592.00	591.00	0	5,350	0.00%
2024/03/26	3	582.67	4.1	582.98	583.00	-1.1	5,435	-0.02%
2024/03/25	1	588.00	1.1	586.00	589.00	-0.1	5,432	0.00%
2024/03/22	1.1	589.09	0	0.00	594.00	1.1	5,462	0.02%
2024/03/21	1	594.00	2	597.00	596.00	-1	5,462	-0.02%
2024/03/20	0.4	605.29	0	607.00	595.00	0.4	5,459	0.01%
2024/03/19	0.1	597.00	1	593.00	596.00	-0.9	5,427	-0.02%
2024/03/18	1	601.00	6.1	602.96	605.00	-5.1	5,375	-0.09%
2024/03/15	1	576.00	4	570.00	570.00	-3	5,260	-0.06%
2024/03/14	3	573.00	1	580.00	576.00	2	5,232	0.04%
2024/03/13	6.2	583.53	4	586.75	584.00	2.2	5,167	0.04%
2024/03/12	2.1	585.57	2	589.51	594.00	0.1	5,090	0.00%
2024/03/11	8	582.88	5	582.00	582.00	3	5,075	0.06%
2024/03/08	6	600.69	7.6	610.10	592.00	-1.5	5,034	-0.03%
2024/03/07	7	593.17	7.3	597.10	598.00	-0.3	4,848	-0.01%
2024/03/06	7	588.72	5	592.37	594.00	2	4,762	0.04%
2024/03/05	3	589.00	9	593.33	593.00	-6	4,723	-0.13%
2024/03/04	6	592.67	4.2	591.12	592.00	1.8	4,737	0.04%
2024/03/01	5.6	607.02	4	609.50	599.00	1.6	4,684	0.03%
2024/02/29	0.5	603.97	0.3	603.97	601.00	0.2	4,678	0.00%
2024/02/27	1.5	602.65	7	602.57	605.00	-5.5	4,587	-0.12%
2024/02/26	5	583.00	0	0.00	584.00	5	4,417	0.11%
2024/02/23	2	585.00	7.1	582.36	580.00	-5.1	4,406	-0.11%
2024/02/22	4	576.05	2.3	582.62	584.00	1.8	4,351	0.04%
2024/02/21	14.1	570.57	4	567.50	569.00	10.1	4,296	0.24%
2024/02/20	3	598.00	4	595.00	587.00	-1	4,234	-0.02%
2024/02/19	3	545.33	5.8	536.11	550.00	-2.8	4,004	-0.07%
2024/02/16	0.4	506.01	1.3	512.92	514.00	-0.9	3,854	-0.02%
2024/02/15	0.2	498.50	1.4	506.56	506.00	-1.2	3,843	-0.03%
2024/02/05	0.6	498.18	0.1	501.00	506.00	0.5	3,779	0.01%
2024/02/02	0	0.00	0.2	514.00	515.00	-0.2	3,707	-0.01%
2024/02/01	0	512.00	1	512.00	515.00	-1	3,753	-0.03%
2024/01/31	0.2	508.97	0	512.00	511.00	0.2	3,915	0.00%
2024/01/30	1.3	512.34	0	0.00	508.00	1.3	3,942	0.03%
2024/01/26	0	517.91	0.1	522.27	520.00	0	4,039	0.00%
2024/01/25	0	525.00	0.3	524.37	528.00	-0.3	4,121	-0.01%
2024/01/24	0	523.00	3	525.33	526.00	-3	4,273	-0.07%
2024/01/23	0	0.00	1	524.96	523.00	-1	4,352	-0.02%
2024/01/22	1	517.00	0	0.00	518.00	1	4,469	0.02%
2024/01/19	1	516.00	1.1	510.36	515.00	-0.1	4,453	0.00%
2024/01/18	0.1	512.00	1	513.00	513.00	-0.9	4,453	-0.02%
2024/01/17	2	512.50	0	0.00	511.00	2	4,449	0.04%
2024/01/16	0	0.00	2.2	533.77	533.00	-2.2	4,326	-0.05%
2024/01/15	0	0.00	3.7	528.66	534.00	-3.7	4,300	-0.09%
2024/01/12	0	0.00	3.5	509.71	510.00	-3.5	4,195	-0.08%
2024/01/11	0	501.00	0	0.00	502.00	0	4,163	0.00%
2024/01/10	0	0.00	0.3	500.00	502.00	-0.3	4,206	-0.01%
2024/01/09	0.1	499.50	0	0.00	500.00	0.1	4,215	0.00%
2024/01/05	0.5	492.30	0.1	492.00	490.00	0.4	4,174	0.01%
2024/01/04	1.3	496.00	0.1	498.00	495.00	1.2	4,149	0.03%
2024/01/03	1	500.00	0	503.50	499.50	1	4,169	0.02%
2024/01/02	1	508.00	1	510.02	510.00	0	4,174	0.00%
2023/12/29	0.3	512.69	4	513.75	517.00	-3.7	4,184	-0.09%
2023/12/28	0.2	510.42	0.1	510.00	510.00	0.1	4,190	0.00%
2023/12/26	2	508.50	1	508.00	510.00	1	4,208	0.02%
2023/12/22	0	0.00	1	503.00	506.00	-1	4,297	-0.02%
2023/12/21	2.1	499.00	2	492.25	494.50	0.1	4,277	0.00%
2023/12/20	0	0.00	1	513.98	514.00	-1	4,182	-0.02%
2023/12/19	2	510.00	0	0.00	510.00	2	4,139	0.05%
2023/12/18	0	0.00	0	519.29	519.00	0	4,103	0.00%
2023/12/15	0	0.00	0.1	515.00	515.00	-0.1	4,107	0.00%
2023/12/14	0	0.00	0.2	512.50	516.00	-0.2	4,117	0.00%
2023/12/11	0	0.00	1	507.00	510.00	-1	4,255	-0.02%
2023/12/08	1	511.00	0	510.00	508.00	1	4,290	0.02%
2023/12/07	1.2	509.50	0	0.00	509.00	1.2	4,317	0.03%
2023/12/06	0	0.00	1	509.99	511.00	-1	4,337	-0.02%
2023/12/04	1	514.00	0	0.00	514.00	1	4,355	0.02%
2023/11/29	0	0.00	1.3	512.54	512.00	-1.3	4,390	-0.03%
2023/11/28	0	0.00	2	505.00	502.00	-2	4,341	-0.05%
2023/11/27	1	505.00	1.3	513.62	503.00	-0.3	4,321	-0.01%
2023/11/22	0	0.00	1	498.00	499.00	-1	4,209	-0.02%
2023/11/21	0	0.00	0.2	495.67	492.50	-0.2	4,203	0.00%
2023/11/17	0	0.00	0.3	489.25	495.00	-0.3	4,146	-0.01%
2023/11/16	0	0.00	0.3	483.00	485.00	-0.3	4,126	-0.01%
2023/11/15	1	493.50	2.2	495.00	491.50	-1.2	4,129	-0.03%
2023/11/13	0	0.00	1	488.48	487.50	-1	4,126	-0.02%
2023/11/10	0	480.08	1	481.95	481.50	-1	4,149	-0.02%
2023/11/09	1	488.00	1.2	483.50	483.00	-0.2	4,136	0.00%
2023/11/08	6.2	478.63	6	476.50	477.50	0.2	4,101	0.01%
2023/11/07	1.1	495.00	8	502.00	499.00	-6.9	3,946	-0.17%
2023/11/06	4	496.38	1.1	498.05	496.00	2.9	3,928	0.07%
2023/11/03	1.1	483.09	1.2	482.75	478.00	-0.1	3,984	0.00%
2023/11/02	1	474.00	5	480.75	485.00	-4	3,998	-0.10%
2023/11/01	0	464.50	4.2	466.05	470.00	-4.2	3,903	-0.11%
2023/10/31	2.2	452.77	1	451.50	454.50	1.2	3,765	0.03%
2023/10/30	0	0.00	4.5	453.14	452.00	-4.5	3,723	-0.12%
2023/10/26	1	426.50	1	431.50	429.50	0	3,737	0.00%
2023/10/25	0	0.00	1	439.50	435.50	-1	3,729	-0.03%
2023/10/23	1	431.50	0	0.00	430.50	1	3,741	0.03%
2023/10/20	0.5	438.00	0	0.00	440.00	0.5	3,732	0.01%
2023/10/17	1	432.50	2	435.50	430.00	-1	3,696	-0.03%
2023/10/16	1	428.50	9	431.50	431.50	-8	3,725	-0.21%
2023/10/13	0	0.00	1	435.50	436.50	-1	3,751	-0.03%
2023/10/12	14	430.32	10	432.00	432.00	4	3,779	0.11%
2023/10/11	1	435.50	5	436.50	437.00	-4	3,800	-0.11%
2023/10/06	12	437.58	1	432.00	431.50	11	3,805	0.29%
2023/10/05	0	0.00	7	439.93	440.50	-7	3,818	-0.18%
2023/10/04	0	432.00	2	433.00	431.50	-2	3,940	-0.05%
2023/10/03	0	0.00	1	438.00	431.00	-1	4,018	-0.02%
2023/09/27	3	429.50	0	0.00	429.50	3	4,124	0.07%
2023/09/26	2	430.00	0	0.00	427.00	2	4,171	0.05%
2023/09/25	0	0.00	1.1	440.05	440.00	-1.1	4,230	-0.02%
2023/09/22	0	0.00	0	433.00	437.50	0	4,408	0.00%
2023/09/21	1.1	430.52	1	431.50	433.00	0.1	4,432	0.00%
2023/09/20	8	434.81	1	441.00	431.50	7	4,435	0.16%
2023/09/19	2	445.50	6	445.33	445.50	-4	4,420	-0.09%
2023/09/18	0.5	451.50	1	452.16	447.50	-0.5	4,366	-0.01%
2023/09/15	0.5	461.50	2.3	461.11	464.00	-1.8	4,354	-0.04%
2023/09/14	0	0.00	4.4	445.34	449.50	-4.4	4,251	-0.10%
2023/09/13	1	436.50	2.1	438.17	438.50	-1.1	4,220	-0.03%
2023/09/12	0.1	429.67	3	432.17	434.00	-2.9	4,251	-0.07%
2023/09/11	1	428.03	1	430.50	428.50	0	4,290	0.00%
2023/09/08	1	422.50	4	426.99	427.50	-3	4,306	-0.07%
2023/09/07	1	428.50	0	428.50	427.00	1	4,318	0.02%
2023/09/06	0	425.00	2	424.00	425.00	-2	4,323	-0.05%
2023/09/05	0.1	415.12	3.2	421.00	422.00	-3.1	4,359	-0.07%
2023/09/04	0	0.00	2	406.75	410.50	-2	4,345	-0.05%
2023/09/01	0.1	403.50	0	0.00	403.00	0.1	4,384	0.00%
2023/08/31	0	0.00	2	402.50	399.50	-2	4,409	-0.05%
2023/08/30	1.5	397.33	1	396.00	397.00	0.5	4,432	0.01%
2023/08/29	0	0.00	1	395.00	395.50	-1	4,477	-0.02%
2023/08/28	0	396.00	0.2	396.00	393.50	-0.2	4,499	0.00%
2023/08/25	1.5	393.00	2.1	393.52	392.50	-0.6	4,561	-0.01%
2023/08/24	2.8	390.69	1	390.01	390.00	1.8	4,589	0.04%
2023/08/23	2.2	383.73	0	0.00	385.00	2.2	4,611	0.05%
2023/08/22	2.1	382.04	8	386.00	382.50	-6	4,647	-0.13%
2023/08/21	9.1	382.34	0	0.00	381.50	9.1	4,705	0.19%
2023/08/17	5	385.02	5	388.00	388.50	0	4,666	0.00%
2023/08/16	6.1	387.84	5	389.50	389.50	1.1	4,668	0.02%
2023/08/14	5.1	390.19	1	388.00	390.50	4.1	4,662	0.09%
2023/08/11	2	395.28	3	397.50	395.00	-1	4,734	-0.02%
2023/08/10	4.2	395.42	3	393.50	393.50	1.2	4,734	0.03%
2023/08/09	44.1	401.72	8	397.00	397.00	36.1	4,776	0.76%
2023/08/08	6	417.58	5.5	419.19	417.50	0.5	4,665	0.01%
2023/08/07	2.2	422.55	3	426.67	427.50	-0.8	4,666	-0.02%
2023/08/04	3.1	426.20	0	0.00	425.00	3.1	4,827	0.06%
2023/08/02	3	438.00	4	432.87	432.00	-1	4,873	-0.02%
2023/08/01	0	0.00	3	437.17	437.00	-3	4,858	-0.06%
2023/07/31	1.1	424.55	3	429.17	424.00	-1.9	4,766	-0.04%
2023/07/28	2	414.00	0	0.00	416.50	2	4,695	0.04%
2023/07/27	1	409.00	3	413.17	415.00	-2	4,685	-0.04%
2023/07/26	1	412.00	1	406.00	406.50	0	4,686	0.00%
2023/07/25	0	0.00	3	409.83	408.00	-3	4,725	-0.06%
2023/07/24	2	407.50	0	0.00	405.50	2	4,766	0.04%
2023/07/21	0	0.00	0	405.00	408.00	0	4,817	0.00%
2023/07/20	2	406.75	3.3	410.20	409.50	-1.3	4,892	-0.03%
2023/07/19	1	408.50	4	405.63	404.50	-3	4,897	-0.06%
2023/07/18	1	408.50	0	410.00	410.00	1	4,879	0.02%
2023/07/17	4	405.88	1	406.03	406.00	3	4,856	0.06%
2023/07/14	1	411.00	2	409.48	409.00	-1	4,847	-0.02%
2023/07/13	0	401.50	2	397.75	399.00	-2	4,821	-0.04%
2023/07/12	7	392.94	0	0.00	394.50	7	4,776	0.15%
2023/07/11	11	397.87	5	402.50	397.00	6	4,752	0.13%
2023/07/10	4.1	434.34	1	435.50	430.50	3.1	4,636	0.07%
2023/07/07	0.1	432.50	2	432.50	435.50	-1.9	4,596	-0.04%
2023/07/06	1.3	432.47	1	435.50	435.50	0.3	4,631	0.01%
2023/07/04	0	0.00	4.4	437.90	440.50	-4.4	4,554	-0.10%
2023/07/03	0.4	423.30	1.1	419.88	425.00	-0.7	4,576	-0.01%
2023/06/30	7.2	427.04	0	429.00	426.50	7.1	4,613	0.15%
2023/06/29	0	463.00	1	464.50	456.00	-1	4,464	-0.02%
2023/06/28	0	454.00	3	458.49	459.00	-3	4,539	-0.07%
2023/06/27	0	0.00	0.2	453.47	452.00	-0.2	4,546	0.00%
2023/06/26	0.1	452.50	0	448.42	450.00	0.1	4,538	0.00%
2023/06/21	1	443.01	1	449.00	450.00	0	4,571	0.00%
2023/06/20	1	452.51	0.1	453.00	449.00	1	4,565	0.02%
2023/06/19	2	452.00	1	458.50	455.00	1	4,597	0.02%
2023/06/16	0	0.00	3	459.65	458.00	-3	4,555	-0.07%
2023/06/15	2	450.72	1.2	449.17	450.00	0.8	4,510	0.02%
2023/06/14	1	461.00	0	0.00	460.50	1	4,536	0.02%
2023/06/13	0.1	465.00	3	464.65	466.50	-3	4,576	-0.06%
2023/06/12	2.2	458.14	0	460.14	455.00	2.2	4,620	0.05%
2023/06/09	0.6	460.50	1	464.99	463.00	-0.4	4,615	-0.01%
2023/06/08	0	0.00	4	455.50	455.50	-4	4,603	-0.09%
2023/06/07	1	454.49	5	454.30	456.00	-4	4,617	-0.09%
2023/06/06	1.3	439.31	3	441.50	444.50	-1.7	4,589	-0.04%
2023/06/05	0.1	440.00	3.1	437.90	438.00	-3	4,618	-0.06%
2023/06/02	0	0.00	1	430.50	431.00	-1	4,652	-0.02%
2023/06/01	1	421.95	0	421.00	424.00	1	4,710	0.02%
2023/05/31	0	0.00	1	426.50	425.50	-1	4,726	-0.02%
2023/05/30	2.1	418.81	1	423.43	423.50	1.1	4,722	0.02%
2023/05/29	0.1	420.00	2	422.25	423.50	-1.9	4,777	-0.04%
2023/05/26	2	417.00	0	0.00	416.50	2	4,888	0.04%
2023/05/25	2	414.75	1.1	416.55	414.00	0.9	4,933	0.02%
2023/05/23	0	410.00	0	0.00	409.00	0	5,055	0.00%
2023/05/22	1	410.51	1	406.02	408.00	0	5,111	0.00%
2023/05/19	0	407.00	2	407.00	407.00	-2	5,133	-0.04%
2023/05/18	1	409.00	2	406.75	407.50	-1	5,180	-0.02%
2023/05/17	4	399.75	1.1	398.79	400.50	3	5,247	0.06%
2023/05/16	3.2	406.76	2	407.25	406.00	1.2	5,300	0.02%
2023/05/15	3.1	402.48	6	399.67	400.50	-2.9	5,331	-0.05%
2023/05/12	2	409.25	0	0.00	411.00	2	5,327	0.04%
2023/05/11	2	417.77	1	417.00	415.50	1	5,384	0.02%
2023/05/10	5	432.60	4.2	440.56	424.00	0.8	5,638	0.01%
2023/05/09	1.2	415.87	1	416.98	417.00	0.2	5,570	0.00%
2023/05/08	1	434.00	0.2	431.00	429.00	0.8	5,560	0.01%
2023/05/05	0.2	426.28	1	426.50	428.00	-0.8	5,614	-0.01%
2023/05/04	2	423.50	0	426.00	423.00	2	5,719	0.03%
2023/05/02	0.1	426.00	0	0.00	425.50	0.1	5,948	0.00%
2023/04/28	0	0.00	0	418.50	418.50	0	6,018	0.00%
2023/04/27	0.1	414.46	0	0.00	410.50	0.1	5,989	0.00%
2023/04/26	0.1	400.89	0	408.43	412.00	0.1	5,961	0.00%
2023/04/25	2.1	421.51	3	409.15	409.00	-1	5,953	-0.02%
2023/04/24	0	438.50	0	0.00	438.50	0	5,936	0.00%
2023/04/21	1	438.03	2.1	440.96	436.00	-1	5,995	-0.02%
2023/04/20	1	446.00	0	445.00	445.00	1	6,097	0.02%
2023/04/19	1	450.00	0	451.00	450.00	1	6,218	0.02%
2023/04/18	0	0.00	1	454.00	451.00	-1	6,330	-0.02%
2023/04/17	0	0.00	0.1	458.00	458.00	-0.1	6,416	0.00%
2023/04/14	0	0.00	0.1	453.93	459.00	-0.1	6,532	0.00%
2023/04/13	1	449.00	0	0.00	450.00	1	6,666	0.01%
2023/04/12	0	457.50	0	0.00	455.50	0	6,683	0.00%
2023/04/11	1	456.00	6.4	458.51	463.50	-5.4	6,689	-0.08%
2023/04/10	1	449.00	6	447.83	447.50	-5	6,669	-0.07%
2023/04/06	0	0.00	1	439.50	435.50	-1	6,817	-0.01%
2023/03/31	0	0.00	2	429.00	431.50	-2	6,737	-0.03%
2023/03/30	1	413.00	0	0.00	415.00	1	6,736	0.01%
2023/03/29	2	412.50	0	0.00	414.00	2	6,812	0.03%
2023/03/28	0	0.00	0.1	425.00	425.50	-0.1	6,860	0.00%
2023/03/24	0	0.00	1	436.50	436.50	-1	7,142	-0.01%
2023/03/22	2	432.00	0	0.00	430.50	2	7,172	0.03%
2023/03/21	0	0.00	1	430.00	429.00	-1	7,141	-0.01%
2023/03/20	2.1	432.17	1	434.50	430.00	1.1	7,158	0.02%
2023/03/17	1.3	425.69	4	425.75	434.50	-2.7	7,157	-0.04%
2023/03/16	4	412.63	7	414.07	417.50	-3	7,136	-0.04%
2023/03/15	1.3	425.65	3	428.83	418.00	-1.7	7,188	-0.02%
2023/03/14	0.7	422.00	2	423.50	420.00	-1.3	7,204	-0.02%
2023/03/13	1	418.02	1.3	421.87	428.00	-0.2	7,234	0.00%
2023/03/10	0	422.50	0.1	422.61	424.00	-0.1	7,206	0.00%
2023/03/09	0	0.00	0	429.00	428.00	0	7,205	0.00%
2023/03/08	0	427.21	0	0.00	429.50	0	7,242	0.00%
2023/03/07	0	427.50	1	429.97	430.50	-1	7,206	-0.01%
2023/03/06	0	0.00	1.6	423.82	422.00	-1.6	7,140	-0.02%
2023/03/03	2	413.48	3	411.33	410.50	-1	7,077	-0.01%
2023/03/02	0.1	410.82	0	0.00	409.50	0.1	7,084	0.00%
2023/03/01	1	410.50	3	412.50	415.50	-2	7,055	-0.03%
2023/02/24	1	405.00	0	412.13	407.50	1	7,012	0.01%
2023/02/23	2.3	410.15	4	413.13	409.00	-1.7	6,914	-0.02%
2023/02/22	1.2	411.46	1	414.50	409.00	0.2	6,947	0.00%
2023/02/21	3	423.15	4.1	420.48	425.00	-1.1	6,990	-0.02%
2023/02/20	0.5	408.82	0	411.50	407.50	0.5	6,970	0.01%
2023/02/17	0	0.00	0	404.50	404.50	0	6,958	0.00%
2023/02/16	0.1	400.50	1.4	397.80	402.00	-1.3	6,993	-0.02%
2023/02/15	1	403.87	0	0.00	398.00	1	7,132	0.01%
2023/02/14	6	396.58	10	395.90	398.50	-4	7,327	-0.05%
2023/02/13	0	0.00	3	381.33	380.50	-3	7,330	-0.04%
2023/02/10	1.3	382.12	0	0.00	383.50	1.3	7,378	0.02%
2023/02/09	4.1	386.49	0	384.00	381.50	4.1	7,337	0.06%
2023/02/08	9.4	383.71	17	385.39	390.00	-7.6	7,240	-0.11%
2023/02/06	1	356.00	0	363.50	356.00	1	6,844	0.01%
2023/02/03	0	360.50	3.1	362.95	363.00	-3.1	6,795	-0.05%
2023/02/01	2	355.50	3	354.83	353.50	-1	6,685	-0.01%
2023/01/31	2	359.50	5.1	357.52	355.00	-3.1	6,599	-0.05%
2023/01/30	6	351.92	4	353.25	351.00	2	6,480	0.03%
2023/01/17	0	0.00	3	347.99	348.00	-3	6,437	-0.05%
2023/01/16	5	346.40	2	345.00	345.00	3	6,453	0.05%
2023/01/13	1	344.00	4.1	345.72	346.00	-3.1	6,440	-0.05%
2023/01/12	3	345.50	2	346.25	344.50	1	6,422	0.02%
2023/01/11	0	346.00	0.1	348.50	350.50	-0.1	6,390	0.00%
2023/01/10	6	344.42	6	346.58	347.00	0	6,418	0.00%
2023/01/09	2	347.00	5.1	348.07	348.50	-3.1	6,361	-0.05%
2023/01/06	1	348.00	4	347.38	352.00	-3	6,281	-0.05%
2023/01/04	0	0.00	21.4	334.98	335.50	-21.4	6,155	-0.35%
2023/01/03	17	321.00	7	326.29	334.50	10	6,088	0.16%
2022/12/30	3	317.33	3	319.17	315.50	0	5,950	0.00%
2022/12/29	2	309.73	5	312.40	317.50	-3	5,941	-0.05%
2022/12/28	4	309.64	0	0.00	309.00	4	5,965	0.07%
2022/12/27	4	321.63	5	320.10	319.00	-1	5,944	-0.02%
2022/12/26	0	0.00	1	306.00	306.50	-1	5,770	-0.02%
2022/12/21	0.1	299.67	0	0.00	298.00	0.1	5,778	0.00%
2022/12/20	1	302.00	2	309.25	300.00	-1	5,698	-0.02%
2022/12/19	2.1	303.61	2	305.50	309.00	0.1	5,612	0.00%
2022/12/16	0	0.00	1.1	312.45	314.50	-1.1	5,454	-0.02%
2022/12/15	0	0.00	2	307.25	308.50	-2	5,383	-0.04%
2022/12/14	1	305.00	5.8	304.36	307.00	-4.8	5,387	-0.09%
2022/12/13	1.3	297.00	6	295.50	295.50	-4.7	5,388	-0.09%
2022/12/12	8.1	294.43	1	295.00	296.50	7.1	5,403	0.13%
2022/12/09	3	299.17	1.2	301.42	299.00	1.8	5,433	0.03%
2022/12/08	8.1	296.89	8	297.88	297.50	0.1	5,426	0.00%
2022/12/07	3	301.66	14	303.54	305.00	-11	5,379	-0.20%
2022/12/06	4	294.38	4	297.00	298.50	0	5,272	0.00%
2022/12/05	0.1	299.50	4	300.75	300.50	-3.9	5,206	-0.08%
2022/12/02	1.1	295.24	0.5	297.50	299.00	0.6	5,202	0.01%
2022/12/01	3.2	298.66	3	299.67	297.00	0.2	5,232	0.00%
2022/11/30	5	292.20	4	298.50	298.50	1	5,189	0.02%
2022/11/29	4	290.50	4	293.00	293.00	0	5,184	0.00%
2022/11/28	4.1	293.50	3	291.50	291.50	1.1	5,198	0.02%
2022/11/25	7.2	296.51	2.1	294.76	294.50	5.1	5,230	0.10%
2022/11/24	1	295.50	3.1	298.79	302.00	-2.1	5,231	-0.04%
2022/11/23	7	293.21	3	291.00	291.00	4	5,198	0.08%
2022/11/22	5.1	292.40	4	294.50	295.00	1.1	5,191	0.02%
2022/11/21	4.1	297.00	12.2	298.52	298.00	-8.2	5,174	-0.16%
2022/11/18	14.1	308.09	0	0.00	301.50	14.1	5,173	0.27%
2022/11/17	14	306.00	14.1	307.46	307.00	-0.1	5,084	0.00%
2022/11/16	2	306.25	1	307.00	307.00	1	4,961	0.02%
2022/11/15	3	297.50	1	301.00	301.00	2	4,887	0.04%
2022/11/14	5.1	296.51	2.4	297.92	298.00	2.6	4,889	0.05%
2022/11/11	1	304.50	3.4	299.82	298.00	-2.4	4,831	-0.05%
2022/11/10	5.1	288.38	4.2	290.35	290.00	0.9	4,679	0.02%
2022/11/09	0	0.00	18.1	279.05	285.00	-18.1	4,429	-0.41%
2022/11/08	2.1	261.59	4.1	260.15	259.50	-2.1	4,338	-0.05%
2022/11/07	3	256.33	4	254.38	255.50	-1	4,291	-0.02%
2022/11/04	1.1	244.27	1	247.48	247.50	0.1	4,337	0.00%
2022/11/03	0	245.50	2.2	244.70	245.00	-2.2	4,413	-0.05%
2022/11/02	0.2	244.78	5	245.60	246.00	-4.8	4,451	-0.11%
2022/11/01	2	243.74	1	243.50	243.50	1	4,585	0.02%
2022/10/31	0	0.00	4	241.00	241.00	-4	4,625	-0.09%
2022/10/28	5	231.40	5	235.10	237.00	0	4,686	0.00%
2022/10/27	5.1	239.90	1	238.00	241.00	4.1	4,689	0.09%
2022/10/26	3	236.50	1	237.50	235.00	2	4,779	0.04%
2022/10/25	4.1	240.97	3	235.50	235.50	1.1	4,815	0.02%
2022/10/24	3	249.83	0	0.00	246.00	3	4,810	0.06%
2022/10/21	0	0.00	2.1	247.98	246.00	-2.1	4,818	-0.04%
2022/10/20	1.1	242.41	2	245.50	245.50	-0.9	4,827	-0.02%
2022/10/19	1.1	245.02	0.6	245.87	244.00	0.5	4,821	0.01%
2022/10/18	7.6	244.18	4	243.00	243.00	3.6	4,795	0.08%
2022/10/17	2	239.25	2	247.50	249.00	0	4,785	0.00%
2022/10/14	0	0.00	4	243.12	242.50	-4	4,779	-0.08%
2022/10/11	0	0.00	1.2	236.37	236.50	-1.2	4,808	-0.02%
2022/10/07	0.2	238.00	2	238.50	238.50	-1.9	4,849	-0.04%
2022/10/06	2	239.00	0	0.00	240.50	2	4,901	0.04%
2022/10/05	3	234.50	11	238.36	238.50	-8	4,951	-0.16%
2022/10/04	9	227.17	0	227.00	228.00	9	5,121	0.18%
2022/10/03	3	218.00	0	0.00	217.50	3	5,235	0.06%
2022/09/30	0	0.00	0	215.50	219.00	0	5,390	0.00%
2022/09/29	0	216.00	0	0.00	213.50	0	5,459	0.00%
2022/09/28	0.1	218.53	0	0.00	214.50	0.1	5,558	0.00%
2022/09/26	2	228.00	1.1	223.91	222.50	0.9	5,645	0.02%
2022/09/23	0.1	237.91	0	0.00	235.50	0.1	5,709	0.00%
2022/09/22	2	237.50	0	240.00	239.50	2	5,766	0.03%
2022/09/20	3.3	245.99	0	0.00	243.50	3.3	5,799	0.06%
2022/09/19	1	248.51	0	0.00	249.50	1	5,779	0.02%
2022/09/16	4.1	253.57	0	0.00	253.00	4.1	5,791	0.07%
2022/09/14	2	256.75	0	0.00	258.00	2	5,980	0.03%
2022/09/13	1.1	263.00	0	0.00	263.00	1.1	6,033	0.02%
2022/09/12	0	0.00	4	265.25	266.50	-4	6,114	-0.07%
2022/09/07	1.2	252.50	0	0.00	254.50	1.2	6,170	0.02%
2022/09/05	1.1	248.45	2.1	256.61	252.50	-1	6,168	-0.02%
2022/09/02	0	260.00	3	259.00	258.50	-3	6,149	-0.05%
2022/09/01	0.1	259.50	11.1	257.55	258.50	-11	6,144	-0.18%
2022/08/31	1	262.00	0	256.00	263.50	1	6,149	0.02%
2022/08/30	2.1	257.60	0.1	260.00	258.50	2.1	6,127	0.03%
2022/08/29	7.1	259.65	5	258.50	259.00	2.1	6,137	0.03%
2022/08/26	5	271.10	0	0.00	265.00	5	6,134	0.08%
2022/08/25	0.1	268.50	8	268.44	269.50	-7.9	6,149	-0.13%
2022/08/24	10	260.75	2	262.50	260.00	8	6,180	0.13%
2022/08/23	4	262.25	2	262.50	261.00	2	6,222	0.03%
2022/08/22	3	268.00	7	271.36	266.00	-4	6,246	-0.06%
2022/08/19	7.3	269.36	1	270.00	270.00	6.3	6,270	0.10%
2022/08/18	6	266.25	1	262.00	267.00	5	6,240	0.08%
2022/08/17	0.1	264.09	5	262.50	265.00	-4.9	6,240	-0.08%
2022/08/16	4.1	265.90	1	261.50	262.00	3.1	6,220	0.05%
2022/08/15	1.2	262.25	3.4	266.47	267.50	-2.2	6,238	-0.04%
2022/08/12	0.6	261.83	1	261.00	261.50	-0.4	6,210	-0.01%
2022/08/11	5	257.40	5	257.70	257.50	0	6,208	0.00%
2022/08/10	3.4	249.82	8	247.00	245.50	-4.6	6,155	-0.07%
2022/08/09	1	260.00	4.3	258.46	260.00	-3.3	6,106	-0.05%
2022/08/08	1	256.00	2.1	254.76	256.50	-1.1	6,109	-0.02%
2022/08/05	1	248.00	0	0.00	247.50	1	6,006	0.02%
2022/08/04	1.2	246.08	0	0.00	247.00	1.2	6,022	0.02%
2022/08/03	0.2	248.17	2	248.75	249.50	-1.9	5,979	-0.03%
2022/08/02	7.3	250.04	0	0.00	250.50	7.3	6,017	0.12%
2022/08/01	1	260.00	0	0.00	262.00	1	5,974	0.02%
2022/07/29	3.1	262.31	1	265.00	265.00	2.1	5,970	0.03%
2022/07/28	2	263.00	0	0.00	262.50	2	5,991	0.03%
2022/07/27	0	0.00	0	264.00	264.50	0	6,037	0.00%
2022/07/26	0.1	260.00	2	259.75	261.50	-1.9	6,058	-0.03%
2022/07/25	1	262.00	1	261.50	262.00	0	6,210	0.00%
2022/07/21	0.2	267.33	0	0.00	269.50	0.2	6,304	0.00%
2022/07/20	0.2	258.21	0.1	258.95	258.00	0.1	6,263	0.00%
2022/07/19	0	0.00	1	250.50	250.50	-1	6,205	-0.02%
2022/07/18	1	249.50	2.3	249.93	249.00	-1.3	6,242	-0.02%
2022/07/15	1	238.00	1.3	241.31	245.00	-0.3	6,238	0.00%
2022/07/14	0.2	240.96	0	0.00	241.00	0.2	6,162	0.00%
2022/07/13	1.2	240.35	2	242.26	238.50	-0.8	6,096	-0.01%
2022/07/12	10.4	239.78	7	240.49	234.50	3.4	6,001	0.06%
2022/07/11	5.7	299.74	0	300.50	300.50	5.7	5,766	0.10%
2022/07/08	1.2	298.46	58.1	296.20	300.00	-56.9	5,643	-1.01%
2022/07/07	17.3	278.00	0.7	274.00	279.50	16.6	5,501	0.30%
2022/07/06	11.2	287.29	24	283.40	278.00	-12.8	5,462	-0.23%
2022/07/05	49.4	292.95	20	292.00	292.00	29.4	5,366	0.55%
2022/07/04	0.3	292.00	0.1	295.41	296.00	0.2	5,317	0.00%
2022/07/01	16.5	294.66	5.5	288.77	288.50	11.1	5,270	0.21%
2022/06/30	4.3	303.30	2.1	302.07	302.00	2.3	5,205	0.04%
2022/06/29	2.2	312.64	3	310.67	310.00	-0.8	5,131	-0.02%
2022/06/28	12.3	319.34	1	315.00	315.00	11.3	5,056	0.22%
2022/06/27	0	0.00	1	328.04	330.00	-1	5,012	-0.02%
2022/06/24	0.1	325.00	0.1	326.00	325.00	0	4,996	0.00%
2022/06/23	0	324.00	0	0.00	326.00	0	4,994	0.00%
2022/06/22	1.5	326.86	1	322.00	321.00	0.5	4,929	0.01%
2022/06/21	4.1	341.25	0	0.00	346.00	4.1	4,848	0.08%
2022/06/20	0.1	344.25	1	340.00	341.50	-0.9	4,829	-0.02%
2022/06/17	1.5	355.01	0.2	354.06	352.00	1.3	4,866	0.03%
2022/06/16	1	368.00	1.1	376.56	366.50	-0.1	4,825	0.00%
2022/06/15	1.1	375.57	0	0.00	372.50	1.1	4,891	0.02%
2022/06/14	1.3	375.39	0	0.00	379.00	1.3	4,930	0.03%
2022/06/13	2.1	381.10	1	381.50	379.50	1.1	4,946	0.02%
2022/06/10	1	392.50	0.3	396.00	393.00	0.7	4,942	0.01%
2022/06/09	0	399.50	0	0.00	398.50	0	4,943	0.00%
2022/06/08	0	0.00	1	403.50	405.00	-1	4,933	-0.02%
2022/06/07	0.1	402.70	0	0.00	401.00	0.1	4,958	0.00%
2022/06/06	1.1	401.04	1	404.00	406.50	0.1	4,962	0.00%
2022/06/02	0.2	403.41	0	0.00	401.00	0.2	5,010	0.00%
2022/06/01	1.4	409.22	0.1	411.50	410.00	1.3	5,027	0.03%
2022/05/31	3.1	406.00	0	0.00	406.00	3.1	4,975	0.06%
2022/05/30	1.6	401.91	3	403.00	404.00	-1.4	4,964	-0.03%
2022/05/27	0	0.00	2.2	397.30	400.00	-2.2	4,966	-0.04%
2022/05/26	0.1	388.00	0	393.00	387.50	0.1	5,021	0.00%
2022/05/25	0.1	389.25	0.1	390.00	389.00	0	5,073	0.00%
2022/05/24	0.2	389.16	0	0.00	384.50	0.2	5,140	0.00%
2022/05/23	2	392.01	0	0.00	393.00	2	5,219	0.04%
2022/05/20	0.1	402.50	0	0.00	401.50	0.1	5,215	0.00%
2022/05/19	1	402.00	3.1	394.85	402.50	-2.1	5,238	-0.04%
2022/05/18	6	397.00	0	0.00	395.00	6	5,270	0.11%
2022/05/17	2.3	394.18	0	0.00	394.50	2.3	5,313	0.04%
2022/05/13	2.1	395.57	1	398.00	399.00	1.1	5,369	0.02%
2022/05/12	0	0.00	1.2	391.33	388.50	-1.2	5,461	-0.02%
2022/05/10	0	0.00	1	385.00	390.50	-1	5,522	-0.02%
2022/05/09	4	380.00	3	381.33	378.00	1	5,541	0.02%
2022/05/06	0	0.00	2	391.75	391.00	-2	5,566	-0.04%
2022/05/05	2	398.25	1.1	400.95	401.00	0.9	5,606	0.02%
2022/05/04	3.2	394.04	1	394.54	395.00	2.1	5,582	0.04%
2022/05/03	0	0.00	5	402.00	403.50	-5	5,564	-0.09%
2022/04/29	7.1	404.81	6.1	407.53	398.50	1.1	5,587	0.02%
2022/04/28	2	373.50	3.2	371.72	382.50	-1.2	5,432	-0.02%
2022/04/27	1.1	362.48	1.1	364.86	363.50	0.1	5,363	0.00%
2022/04/26	0.2	377.00	0	0.00	376.00	0.2	5,269	0.00%
2022/04/25	0.2	375.06	0	0.00	374.50	0.2	5,290	0.00%
2022/04/22	5.1	389.24	1	394.50	387.00	4.1	5,259	0.08%
2022/04/21	1.2	398.16	1	399.50	401.50	0.2	5,238	0.00%
2022/04/20	0	404.50	0	0.00	405.50	0	5,244	0.00%
2022/04/18	0	0.00	1	404.52	405.50	-1	5,292	-0.02%
2022/04/15	3	402.83	2	400.00	400.00	1	5,317	0.02%
2022/04/14	4.1	413.30	3.2	414.19	414.00	0.9	5,371	0.02%
2022/04/13	3	399.83	1	408.01	410.00	2	5,405	0.04%
2022/04/12	0	394.50	3	390.83	398.00	-3	5,451	-0.05%
2022/04/11	1.3	398.63	0	0.00	390.50	1.3	5,427	0.02%
2022/04/08	1.3	401.13	2.2	403.86	403.00	-0.9	5,410	-0.02%
2022/04/07	0.3	407.34	0	411.50	400.00	0.3	5,404	0.00%
2022/04/06	0.2	416.27	0	0.00	415.00	0.2	5,325	0.00%
2022/04/01	0.2	425.00	1	427.50	427.50	-0.8	5,285	-0.02%
2022/03/31	0	0.00	0	430.13	426.50	0	5,291	0.00%
2022/03/30	3	424.00	0.1	427.68	424.50	2.9	5,314	0.05%
2022/03/29	2.1	421.56	0	0.00	420.50	2.1	5,349	0.04%
2022/03/28	1.3	423.67	1	423.50	425.00	0.3	5,374	0.01%
2022/03/25	0.1	440.00	0	0.00	435.50	0.1	5,413	0.00%
2022/03/24	4.2	433.84	1	434.00	434.50	3.2	5,471	0.06%
2022/03/23	0.2	441.25	2.2	440.54	445.00	-2	5,489	-0.04%
2022/03/22	4.2	436.16	2	433.75	434.50	2.2	5,583	0.04%
2022/03/21	3	451.33	1	450.50	450.50	2	5,504	0.04%
2022/03/18	3.1	458.57	0	0.00	456.50	3.1	5,507	0.06%
2022/03/17	2	463.50	1	462.60	467.00	1	5,512	0.02%
2022/03/16	2.1	450.09	0	0.00	452.50	2.1	5,483	0.04%
2022/03/15	1.1	455.14	0	0.00	451.50	1.1	5,502	0.02%
2022/03/14	0.1	468.00	0.1	463.50	463.00	0	5,586	0.00%
2022/03/11	1.1	463.51	0	0.00	466.50	1.1	5,694	0.02%
2022/03/10	0	0.00	1	465.37	468.00	-1	5,762	-0.02%
2022/03/09	7.1	454.01	0	0.00	452.50	7.1	5,797	0.12%
2022/03/08	1.1	450.10	0	0.00	452.50	1.1	5,879	0.02%
2022/03/07	0.1	458.23	0	457.00	456.50	0.1	5,922	0.00%
2022/03/04	0.2	476.19	0	0.00	474.00	0.2	5,955	0.00%
2022/03/03	0.5	480.25	4	481.75	480.00	-3.5	6,025	-0.06%
2022/03/02	2.6	473.91	0	0.00	477.00	2.6	6,075	0.04%
2022/03/01	1.1	473.73	7.2	476.63	481.00	-6.1	6,089	-0.10%
2022/02/25	1.1	456.71	7	460.50	456.50	-5.9	6,011	-0.10%
2022/02/24	0.2	460.83	9	462.72	456.00	-8.9	6,011	-0.15%
2022/02/23	8.1	463.40	1.2	467.13	463.50	6.9	5,972	0.12%
2022/02/22	4.1	450.65	1	451.50	452.00	3.1	5,980	0.05%
2022/02/21	0.1	454.50	1.1	453.42	453.50	-1	6,063	-0.02%
2022/02/18	1.2	445.21	0	0.00	446.50	1.2	6,256	0.02%
2022/02/17	4.1	452.77	1.1	451.18	450.50	3	6,281	0.05%
2022/02/16	3.1	458.34	1	459.50	456.00	2.1	6,399	0.03%
2022/02/15	3.2	454.87	8	457.38	453.00	-4.9	6,411	-0.08%
2022/02/14	7.2	453.33	3.1	453.67	454.50	4.1	6,404	0.06%
2022/02/11	5.2	464.51	5	464.90	468.00	0.2	6,335	0.00%
2022/02/10	4.1	465.62	3.2	465.50	467.00	0.9	6,390	0.01%
2022/02/09	9.1	459.08	5.1	465.91	462.00	3.9	6,558	0.06%
2022/02/08	9.4	455.92	0	0.00	453.00	9.4	6,812	0.14%
2022/02/07	5.1	461.46	1	458.00	456.50	4.1	6,762	0.06%
2022/01/26	0.3	472.72	2.2	472.47	471.00	-1.9	6,701	-0.03%
2022/01/25	10.7	479.57	8	473.69	473.00	2.7	6,713	0.04%
2022/01/24	3	484.17	0.2	482.50	490.50	2.8	6,707	0.04%
2022/01/21	2	493.75	2.1	496.21	494.50	-0.1	6,702	0.00%
2022/01/20	1.1	501.00	0	0.00	503.00	1.1	6,757	0.02%
2022/01/19	0.1	506.96	1.2	502.57	506.00	-1	6,751	-0.02%
2022/01/18	2.1	510.49	1	512.00	510.00	1	6,770	0.02%
2022/01/17	1	500.00	1	500.00	501.00	0	6,745	0.00%
2022/01/14	3.1	491.27	4	491.00	494.50	-0.9	6,769	-0.01%
2022/01/13	2.2	498.81	0	0.00	498.00	2.2	6,819	0.03%
2022/01/12	0.1	507.00	1	508.00	508.00	-0.9	6,826	-0.01%
2022/01/11	0.1	511.00	0.5	512.00	508.00	-0.4	6,833	-0.01%
2022/01/10	0.3	508.80	1	509.00	510.00	-0.8	6,836	-0.01%
2022/01/07	2.1	507.08	0.1	521.00	507.00	2	6,881	0.03%
2022/01/06	3.1	511.38	2	515.00	517.00	1.1	6,871	0.02%
2022/01/05	1.3	520.92	0.2	519.00	520.00	1.1	6,855	0.02%
2022/01/04	5.4	533.13	0	0.00	532.00	5.4	6,861	0.08%
2022/01/03	1.1	544.57	0.1	535.00	538.00	0.9	6,850	0.01%
2021/12/30	0.1	538.00	3	539.67	539.00	-2.9	6,885	-0.04%
2021/12/29	1.1	535.00	0	0.00	534.00	1.1	6,890	0.02%
2021/12/28	0	535.00	4.1	536.91	537.00	-4.1	6,974	-0.06%
2021/12/27	5	533.00	0	0.00	531.00	5	6,984	0.07%
2021/12/24	2	536.50	1	530.00	530.00	1	7,028	0.01%
2021/12/23	0	537.00	1	535.00	538.00	-1	7,083	-0.01%
2021/12/21	1	528.04	1.2	529.83	535.00	-0.2	7,079	0.00%
2021/12/20	0	0.00	1	522.00	528.00	-1	7,042	-0.01%
2021/12/17	0	0.00	2	526.51	531.00	-2	6,993	-0.03%
2021/12/16	0	528.00	6.1	529.25	534.00	-6	6,957	-0.09%
2021/12/15	3.1	502.66	1.2	506.69	512.00	1.9	6,861	0.03%
2021/12/14	3	508.33	2.2	512.91	502.00	0.8	6,853	0.01%
2021/12/13	4.1	523.72	2.3	522.49	520.00	1.8	6,826	0.03%
2021/12/10	1	507.00	0	0.00	508.00	1	6,780	0.01%
2021/12/09	2.1	512.93	3	513.96	512.00	-0.9	6,777	-0.01%
2021/12/08	4.1	517.96	4	520.00	519.00	0	6,749	0.00%
2021/12/07	0	512.00	2.1	511.47	513.00	-2.1	6,743	-0.03%
2021/12/06	0.1	503.00	2	501.50	505.00	-1.9	6,645	-0.03%
2021/12/03	1.1	489.04	1	491.00	493.00	0.1	6,613	0.00%
2021/12/02	2	480.00	10	486.80	486.00	-8	6,607	-0.12%
2021/12/01	2	479.75	2	475.00	482.50	0	6,655	0.00%
2021/11/30	0	0.00	1	465.50	465.50	-1	6,584	-0.02%
2021/11/29	2.1	464.29	2	467.00	470.00	0.1	6,565	0.00%
2021/11/26	7	464.14	4	465.50	462.50	3	6,565	0.05%
2021/11/25	2	474.00	0	0.00	473.00	2	6,561	0.03%
2021/11/24	0	479.00	0.5	480.00	480.50	-0.5	6,613	-0.01%
2021/11/23	0	0.00	1.1	482.23	485.50	-1.1	6,719	-0.02%
2021/11/22	0	0.00	5	491.70	489.50	-5	6,713	-0.07%
2021/11/19	5	487.20	1	485.00	483.00	4	6,771	0.06%
2021/11/18	4.4	500.12	6	497.50	493.50	-1.6	6,765	-0.02%
2021/11/17	6.2	489.52	13.2	492.09	490.50	-7	6,684	-0.10%
2021/11/16	4.1	469.68	12.1	471.17	470.00	-8	6,504	-0.12%
2021/11/15	14.1	468.71	13.1	471.01	470.00	1	6,512	0.02%
2021/11/12	2	449.75	2.3	451.24	451.50	-0.3	6,464	0.00%
2021/11/11	2.1	443.69	1	444.50	443.00	1.1	6,474	0.02%
2021/11/10	2	454.22	2	452.50	452.00	0	6,501	0.00%
2021/11/09	1.2	456.33	15	460.17	461.00	-13.8	6,504	-0.21%
2021/11/08	5.7	457.86	1.1	454.27	456.50	4.6	6,417	0.07%
2021/11/05	2.2	442.05	18.3	438.21	448.00	-16.1	6,269	-0.26%
2021/11/04	1	412.50	0.2	414.00	407.50	0.8	6,019	0.01%
2021/11/03	1	415.00	0.1	411.00	413.50	0.9	6,107	0.01%
2021/11/02	2.2	414.60	1	412.09	405.50	1.1	6,248	0.02%
2021/11/01	3.3	421.72	2	419.00	418.50	1.3	6,405	0.02%
2021/10/29	0	0.00	1	421.50	415.50	-1	6,517	-0.02%
2021/10/28	3	417.17	2	416.75	410.50	1	6,619	0.02%
2021/10/27	2	409.25	0	0.00	408.50	2	6,991	0.03%
2021/10/26	1	409.50	2.2	409.55	409.00	-1.2	7,147	-0.02%
2021/10/25	1.4	400.16	1	402.00	400.00	0.4	7,252	0.01%
2021/10/22	1	395.00	7	399.79	405.00	-6	7,469	-0.08%
2021/10/21	2.1	409.20	5	400.90	395.50	-2.9	7,730	-0.04%
2021/10/20	1.1	400.57	1	401.50	399.00	0.1	7,680	0.00%
2021/10/19	3	396.83	2	400.75	401.00	1	7,711	0.01%
2021/10/18	6	391.33	4	390.38	387.00	2	7,840	0.03%
2021/10/15	0	0.00	0.4	386.76	390.50	-0.4	7,897	0.00%
2021/10/14	2.3	369.61	2	373.25	372.00	0.3	7,975	0.00%
2021/10/13	1.1	373.44	2	373.00	371.50	-0.9	7,962	-0.01%
2021/10/12	4.4	380.32	7	376.93	372.00	-2.6	7,957	-0.03%
2021/10/08	2	390.01	6.4	393.50	389.00	-4.4	7,923	-0.06%
2021/10/07	2.4	399.49	2	398.75	396.00	0.4	7,985	0.00%
2021/10/06	3	398.00	2.1	391.35	391.00	1	8,021	0.01%
2021/10/05	12.1	393.47	10.1	396.26	397.50	2	8,052	0.03%
2021/10/04	1.3	401.28	5	402.70	399.50	-3.7	8,091	-0.05%
2021/10/01	1.1	409.76	1.2	408.58	404.50	-0.2	8,143	0.00%
2021/09/30	7.4	406.33	6	410.00	410.00	1.4	8,201	0.02%
2021/09/29	2.1	410.70	3	413.00	406.50	-0.9	8,156	-0.01%
2021/09/28	2.1	426.50	1	425.00	424.00	1.1	8,167	0.01%
2021/09/27	1	431.50	9	433.00	434.50	-8	8,188	-0.10%
2021/09/24	0	0.00	2	427.25	426.00	-2	8,194	-0.02%
2021/09/23	3	430.33	0	0.00	426.50	3	8,292	0.04%
2021/09/22	3	417.34	1	419.99	422.00	2	8,256	0.02%
2021/09/17	5	428.80	2.7	430.33	428.50	2.3	8,250	0.03%
2021/09/16	2.1	428.24	0	0.00	429.00	2.1	8,262	0.03%
2021/09/15	5.2	437.98	20	433.83	431.00	-14.8	8,270	-0.18%
2021/09/14	6.3	440.88	3	444.50	440.00	3.3	8,313	0.04%
2021/09/13	10	446.25	0	0.00	444.00	10	8,440	0.12%
2021/09/10	1	449.52	4.2	447.29	454.00	-3.2	8,564	-0.04%
2021/09/09	1	426.50	0	0.00	433.50	1	8,524	0.01%
2021/09/08	12.3	426.09	4.1	432.50	425.50	8.3	8,548	0.10%
2021/09/07	14.2	435.09	7	435.57	431.00	7.2	8,551	0.08%
2021/09/06	10.2	437.11	7.1	431.52	430.00	3.2	8,563	0.04%
2021/09/03	3	458.83	1.1	457.61	456.50	1.9	8,474	0.02%
2021/09/02	1	461.50	0	0.00	456.50	1	8,524	0.01%
2021/09/01	3	453.00	4.4	460.24	463.00	-1.4	8,498	-0.02%
2021/08/31	6.1	448.99	1.2	449.48	449.00	4.9	8,511	0.06%
2021/08/30	6.2	446.78	1.2	446.32	454.50	4.9	8,527	0.06%
2021/08/27	3.4	449.47	17.2	446.09	446.00	-13.8	8,455	-0.16%
2021/08/26	2	463.00	1	459.63	459.50	1	8,428	0.01%
2021/08/25	4	462.75	6.2	462.68	469.00	-2.2	8,509	-0.03%
2021/08/24	8.3	469.62	6.1	463.55	461.00	2.2	8,589	0.03%
2021/08/23	2.2	480.60	0	0.00	480.50	2.2	8,648	0.02%
2021/08/20	5.3	473.53	1	470.50	470.00	4.3	8,754	0.05%
2021/08/19	4.1	478.36	5.2	480.91	470.50	-1.1	8,799	-0.01%
2021/08/18	1.2	468.83	4.5	473.39	491.50	-3.3	8,768	-0.04%
2021/08/17	4.2	486.89	1.8	480.75	474.00	2.4	8,818	0.03%
2021/08/16	2.5	509.00	1	504.98	506.00	1.4	8,868	0.02%
2021/08/13	2.5	513.22	3	521.00	509.00	-0.5	8,974	-0.01%
2021/08/12	2	527.00	3	527.67	527.00	-1	9,230	-0.01%
2021/08/11	5.1	523.22	3.2	523.46	519.00	2	9,479	0.02%
2021/08/10	16.2	529.86	5	530.20	531.00	11.2	9,704	0.12%
2021/08/09	5.4	552.46	22	546.05	538.00	-16.6	9,807	-0.17%
2021/08/06	10.3	566.26	9	564.44	560.00	1.3	9,918	0.01%
2021/08/05	2	576.00	2.1	570.08	570.00	-0.1	10,046	0.00%
2021/08/04	4.1	552.91	7.1	549.01	562.00	-3	10,340	-0.03%
2021/08/03	3.1	546.60	42	545.21	545.00	-38.9	10,581	-0.37%
2021/08/02	37.2	545.06	67.7	549.21	541.00	-30.5	10,617	-0.29%
2021/07/30	5	513.20	7.4	518.35	511.00	-2.4	10,454	-0.02%
2021/07/29	1.2	507.24	14.1	497.82	503.00	-12.9	10,501	-0.12%
2021/07/28	21.5	494.48	7	493.93	490.00	14.5	10,571	0.14%
2021/07/27	16.1	523.83	27.3	520.13	522.00	-11.2	10,575	-0.11%
2021/07/26	0	0.00	2	498.48	492.00	-2	10,462	-0.02%
2021/07/23	1	491.50	10	495.00	489.00	-9	10,540	-0.09%
2021/07/22	2	497.75	6.1	495.77	497.50	-4.1	10,644	-0.04%
2021/07/21	14.1	483.78	2.1	484.54	478.50	12.1	10,762	0.11%
2021/07/20	10.1	486.83	3	489.50	483.00	7.1	10,750	0.07%
2021/07/19	21	502.90	0	0.00	503.00	21	10,706	0.20%
2021/07/16	1	499.48	1.1	504.78	499.50	-0.1	10,778	0.00%
2021/07/15	1	493.51	0	499.00	499.50	1	10,800	0.01%
2021/07/14	7.1	491.65	0.1	495.56	490.50	7	10,810	0.06%
2021/07/13	6.2	496.29	1	495.06	495.00	5.2	10,795	0.05%
2021/07/12	0.1	498.41	3.1	499.51	500.00	-3	10,833	-0.03%
2021/07/09	16.1	496.19	0	0.00	492.50	16.1	10,892	0.15%
2021/07/08	8	504.75	4.3	504.98	506.00	3.8	10,942	0.03%
2021/07/07	4.2	498.96	1	493.50	494.00	3.2	11,025	0.03%
2021/07/06	0.1	505.00	2.7	507.40	500.00	-2.6	11,126	-0.02%
2021/07/05	3.2	504.31	1	508.00	504.00	2.2	11,230	0.02%
2021/07/02	7.2	494.78	0	0.00	493.50	7.2	11,304	0.06%
2021/07/01	0	502.00	2.1	503.36	503.00	-2.1	11,352	-0.02%
2021/06/30	2	502.70	9.3	504.29	499.00	-7.3	11,458	-0.06%
2021/06/29	3	494.83	0	0.00	487.50	3	11,416	0.03%
2021/06/28	5	484.13	4	492.38	496.50	1	11,592	0.01%
2021/06/25	3	492.00	1	491.50	489.00	2	11,660	0.02%
2021/06/24	1.3	495.05	3	495.50	497.00	-1.7	11,770	-0.01%
2021/06/23	1.1	489.00	3.1	489.44	490.00	-2.1	11,964	-0.02%
2021/06/22	3.2	476.06	1	480.00	476.50	2.2	11,986	0.02%
2021/06/21	17.5	486.91	2	482.55	483.00	15.4	11,884	0.13%
2021/06/18	7	504.57	1	513.00	503.00	6	11,837	0.05%
2021/06/17	4.1	504.81	0	0.00	509.00	4.1	11,945	0.03%
2021/06/16	16	508.07	0	517.44	510.00	16	12,163	0.13%
2021/06/15	1.1	512.30	2	518.50	522.00	-0.9	12,412	-0.01%
2021/06/11	6	508.01	1.1	509.09	506.00	4.9	12,480	0.04%
2021/06/10	10.2	516.33	4	522.75	515.00	6.2	12,775	0.05%
2021/06/09	7	513.57	2	515.00	513.00	5	12,879	0.04%
2021/06/08	7	516.00	2	512.50	512.00	5	12,963	0.04%
2021/06/07	0	0.00	7.2	514.49	519.00	-7.2	13,015	-0.05%
2021/06/04	1.1	495.64	2.3	498.84	500.00	-1.2	12,988	-0.01%
2021/06/03	1	493.50	1	499.77	505.00	0	13,118	0.00%
2021/06/02	13	504.02	1.1	500.19	498.00	11.9	13,156	0.09%
2021/06/01	10.1	522.19	2	516.56	516.00	8	13,140	0.06%
2021/05/31	2	530.00	13	524.38	534.00	-11	13,110	-0.08%
2021/05/28	10	506.40	8.1	510.22	505.00	1.9	13,029	0.01%
2021/05/27	3.3	488.50	2.1	489.55	495.50	1.2	13,029	0.01%
2021/05/26	3.2	487.49	1	488.00	487.00	2.2	13,120	0.02%
2021/05/25	4	498.37	5	500.80	491.00	-1	13,186	-0.01%
2021/05/24	3	476.82	12	484.75	487.50	-9	13,083	-0.07%
2021/05/21	5	470.49	6	469.52	470.50	-1	13,071	-0.01%
2021/05/20	18.2	470.05	2	466.00	460.00	16.2	12,992	0.12%
2021/05/19	14.1	507.96	11.1	498.83	494.50	3.1	12,856	0.02%
2021/05/18	7.3	500.07	10	497.62	513.00	-2.8	12,796	-0.02%
2021/05/17	14	471.75	12	474.54	466.50	2	12,699	0.02%
2021/05/14	4	490.63	9	496.22	480.00	-5	12,559	-0.04%
2021/05/13	8	490.81	5.3	494.56	479.00	2.7	12,427	0.02%
2021/05/12	12.2	485.84	17.1	489.02	491.50	-4.9	12,219	-0.04%
2021/05/11	13.3	499.05	11.1	506.61	491.00	2.2	11,808	0.02%
2021/05/10	10.2	562.60	9	564.34	545.00	1.2	11,473	0.01%
2021/05/07	14	576.00	14	578.64	578.00	0	11,350	0.00%
2021/05/06	16	541.74	26	545.00	553.00	-10	11,133	-0.09%
2021/05/05	20.3	556.96	5	573.60	533.00	15.3	11,011	0.14%
2021/05/04	7.1	573.91	2	581.90	581.00	5.1	10,953	0.05%
2021/05/03	13.6	596.52	24	590.54	588.00	-10.4	10,777	-0.10%
2021/04/29	11	624.73	3.1	630.58	624.00	8	10,674	0.07%
2021/04/28	46	628.85	44.1	637.11	624.00	1.9	10,596	0.02%
2021/04/27	69	629.38	60.2	635.96	620.00	8.9	10,513	0.08%
2021/04/26	35.1	617.40	6	621.00	616.00	29.1	10,288	0.28%
2021/04/23	19	595.18	14	608.14	614.00	5	10,238	0.05%
2021/04/22	10	594.59	10	599.60	588.00	0	10,260	0.00%
2021/04/21	11	591.91	8.1	595.70	589.00	2.9	10,201	0.03%
2021/04/20	1	594.00	42	597.33	596.00	-41	10,201	-0.40%
2021/04/19	5.1	597.00	0	0.00	592.00	5.1	10,213	0.05%
2021/04/16	62	616.89	37	616.73	611.00	25	10,166	0.25%
2021/04/15	23	597.52	14.2	605.65	610.00	8.8	10,099	0.09%
2021/04/14	7.3	578.42	10	576.80	591.00	-2.7	10,081	-0.03%
2021/04/13	7	593.27	4	599.00	586.00	3	10,108	0.03%
2021/04/12	7.1	593.68	14	587.61	585.00	-6.9	9,978	-0.07%
2021/04/09	26.1	620.35	4	622.75	611.00	22.1	9,818	0.23%
2021/04/08	3	616.33	9	625.90	629.00	-6	9,746	-0.06%
2021/04/07	8	601.63	6	613.50	619.00	2	9,591	0.02%
2021/04/06	2	588.00	4.1	596.98	602.00	-2.1	9,500	-0.02%
2021/04/01	1.1	585.00	1	572.00	570.00	0.1	9,393	0.00%
2021/03/31	8.1	581.37	8	584.75	575.00	0.1	9,445	0.00%
2021/03/30	5.1	568.25	10	567.40	572.00	-4.9	9,340	-0.05%
2021/03/29	16	563.69	7	573.29	560.00	9	9,294	0.10%
2021/03/26	6.1	558.21	7.2	553.18	569.00	-1.1	9,184	-0.01%
2021/03/25	1	537.00	2	533.00	536.00	-1	9,009	-0.01%
2021/03/24	2.1	529.90	1	529.00	528.00	1.1	8,985	0.01%
2021/03/23	4	533.75	5	530.80	533.00	-1	9,016	-0.01%
2021/03/22	5.1	534.51	6	530.67	527.00	-0.9	8,942	-0.01%
2021/03/19	5	540.40	3.1	544.58	542.00	1.9	8,794	0.02%
2021/03/18	10	534.60	11	532.00	539.00	-1	8,560	-0.01%
2021/03/17	1	504.00	1	508.00	508.00	0	8,305	0.00%
2021/03/16	3	510.67	2.2	519.83	497.50	0.8	8,198	0.01%
2021/03/15	4.3	491.20	7.2	492.46	496.50	-2.9	7,919	-0.04%
2021/03/12	1.1	493.00	8	498.63	487.00	-6.9	7,827	-0.09%
2021/03/11	7	492.07	11.7	494.74	499.00	-4.7	7,796	-0.06%
2021/03/10	4	478.75	3	481.00	477.00	1	7,695	0.01%
2021/03/09	6.3	478.60	2	481.50	473.50	4.3	7,684	0.06%
2021/03/08	3	482.17	3	484.50	481.00	0	7,593	0.00%
2021/03/05	7.2	466.70	1	467.50	469.50	6.2	7,471	0.08%
2021/03/04	4.1	477.09	8	476.00	477.00	-3.9	7,434	-0.05%
2021/03/03	4.2	486.25	0	0.00	494.00	4.2	7,315	0.06%
2021/03/02	12.1	502.91	7	501.43	493.50	5.1	7,250	0.07%
2021/02/26	4.7	477.79	1.1	475.00	474.00	3.6	7,151	0.05%
2021/02/25	3	503.84	1.2	501.07	499.00	1.8	6,994	0.03%
2021/02/24	4	511.25	3	514.00	506.00	1	6,873	0.01%
2021/02/23	11	510.83	0	0.00	513.00	11	6,809	0.16%
2021/02/22	0	533.00	3	526.00	531.00	-3	6,735	-0.04%
2021/02/19	4	540.00	2	537.50	528.00	2	6,759	0.03%
2021/02/18	14.2	535.64	9.1	536.65	544.00	5.1	6,624	0.08%
2021/02/17	4.3	523.41	2.1	526.00	526.00	2.2	6,448	0.03%
2021/02/05	0	0.00	7	473.86	479.00	-7	6,252	-0.11%
2021/02/04	2	437.00	3.2	438.33	435.50	-1.2	6,222	-0.02%
2021/02/03	6	423.00	9	428.83	430.50	-3	6,237	-0.05%
2021/02/02	0	0.00	4.5	422.94	423.50	-4.5	6,274	-0.07%
2021/02/01	0	0.00	1	410.00	408.50	-1	6,444	-0.02%
2021/01/29	2	401.00	0.1	401.00	394.00	1.9	6,419	0.03%
2021/01/28	10.7	399.73	1	399.00	401.00	9.7	6,396	0.15%
2021/01/27	1	410.00	0	0.00	414.00	1	6,374	0.02%
2021/01/26	6	422.67	5	421.60	408.00	1	6,333	0.02%
2021/01/25	4	410.00	0	0.00	417.50	4	6,241	0.06%
2021/01/22	1	431.50	4	427.63	423.00	-3	6,201	-0.05%
2021/01/21	2	409.00	0	0.00	408.50	2	6,126	0.03%
2021/01/20	3	401.33	4	402.88	401.00	-1	6,108	-0.02%
2021/01/19	2	405.50	6	408.83	410.00	-4	6,003	-0.07%
2021/01/18	6	393.41	0.1	400.00	395.00	5.9	5,933	0.10%
2021/01/15	0	0.00	2.1	403.19	400.00	-2.1	5,892	-0.04%
2021/01/14	2	394.25	0	0.00	393.00	2	5,791	0.03%
2021/01/13	0	0.00	6.1	396.36	403.00	-6.1	5,771	-0.11%
2021/01/12	0.1	390.50	1	387.50	383.00	-0.9	5,744	-0.02%
2021/01/08	2	381.75	0	0.00	384.00	2	5,679	0.04%
2021/01/07	1.4	374.33	0	0.00	378.00	1.4	5,712	0.02%
2021/01/06	0.1	371.50	3.2	382.87	384.00	-3.2	5,650	-0.06%
2021/01/05	1.2	358.13	1	359.00	359.50	0.2	5,487	0.00%
2021/01/04	1.1	362.57	5	360.80	363.50	-3.9	5,522	-0.07%
2020/12/31	0	0.00	0.1	369.52	369.00	-0.1	5,616	0.00%
2020/12/30	1	352.00	3	355.83	357.00	-2	5,643	-0.04%
2020/12/29	0	0.00	1	356.00	352.50	-1	5,701	-0.02%
2020/12/28	5	351.10	0	0.00	348.50	5	5,737	0.09%
2020/12/25	2	341.00	9	347.83	351.50	-7	5,721	-0.12%
2020/12/24	0	0.00	0.1	338.00	333.00	-0.1	5,648	0.00%
2020/12/23	0	0.00	0.2	323.50	325.00	-0.2	5,613	0.00%
2020/12/22	1	318.00	0	0.00	318.00	1	5,606	0.02%
2020/12/21	1	319.00	0	0.00	324.50	1	5,571	0.02%
2020/12/17	0	0.00	5	321.50	323.00	-5	5,556	-0.09%
2020/12/16	1	314.50	2	318.00	314.00	-1	5,490	-0.02%
2020/12/14	3	318.50	0	0.00	318.00	3	5,488	0.05%
2020/12/11	0	0.00	2	323.00	315.50	-2	5,518	-0.04%
2020/12/10	2	318.25	3	319.17	317.50	-1	5,480	-0.02%
2020/12/09	1	317.50	1	324.00	321.50	0	5,498	0.00%
2020/12/08	1	306.00	3	312.83	316.50	-2	5,448	-0.04%
2020/12/07	10	305.70	0	0.00	306.00	10	5,425	0.18%
2020/12/03	1	311.00	3	310.50	312.50	-2	5,377	-0.04%
2020/12/02	2	311.75	1.1	309.75	308.00	0.9	5,332	0.02%
2020/12/01	1	303.00	0	0.00	303.00	1	5,326	0.02%
2020/11/27	0	0.00	4	299.00	304.00	-4	5,370	-0.07%
2020/11/26	2	294.00	3	295.00	297.00	-1	5,403	-0.02%
2020/11/25	1	293.50	3	292.00	293.00	-2	5,505	-0.04%
2020/11/24	0	0.00	1	304.00	298.50	-1	5,514	-0.02%
2020/11/20	1	299.00	2	299.75	301.50	-1	5,730	-0.02%
2020/11/19	3	300.00	2	301.50	297.50	1	5,720	0.02%
2020/11/18	3	298.50	5	298.10	300.00	-2	5,669	-0.04%
2020/11/17	1	294.00	1	293.00	291.00	0	5,597	0.00%
2020/11/13	1	290.50	1	288.00	291.50	0	5,713	0.00%
2020/11/12	2	286.00	4	285.50	286.00	-2	5,918	-0.03%
2020/11/11	3	286.00	0	0.00	286.00	3	5,897	0.05%
2020/11/10	0	0.00	5	293.00	291.50	-5	5,843	-0.09%
2020/11/09	0	0.00	9	295.17	293.00	-9	5,739	-0.16%
2020/11/06	2	274.25	2	274.50	273.00	0	5,573	0.00%
2020/11/05	1	268.50	0	0.00	270.00	1	5,595	0.02%
2020/11/04	1	273.00	0	0.00	273.00	1	5,648	0.02%
2020/11/03	1	264.00	2	264.75	263.50	-1	5,867	-0.02%
2020/11/02	0	0.00	5	264.00	264.00	-5	6,006	-0.08%
2020/10/29	1	273.00	1.3	278.31	274.50	-0.3	6,071	0.00%
2020/10/27	0	0.00	1.1	276.69	278.00	-1.1	6,410	-0.02%
2020/10/21	1	282.00	2	282.25	281.50	-1	6,635	-0.02%
2020/10/20	1	281.00	3	283.00	282.00	-2	6,671	-0.03%
2020/10/19	0	0.00	1	276.50	277.00	-1	6,713	-0.01%
2020/10/15	3	279.83	5	279.50	279.50	-2	6,884	-0.03%
2020/10/14	7	280.43	0	0.00	280.50	7	6,814	0.10%
2020/10/13	1	281.00	0	0.00	281.50	1	6,789	0.01%
2020/10/12	3	285.83	6.1	286.41	285.00	-3.1	6,811	-0.05%
2020/10/08	5	282.20	4.1	284.84	282.00	1	6,819	0.01%
2020/10/07	0	0.00	8	275.50	277.00	-8	6,737	-0.12%
2020/10/06	0	0.00	1	270.00	269.50	-1	6,754	-0.01%
2020/09/30	0	0.00	1	266.50	265.50	-1	6,932	-0.01%
2020/09/29	0	0.00	3	262.33	264.00	-3	6,999	-0.04%
2020/09/28	2	254.75	2	258.00	258.50	0	7,140	0.00%
2020/09/25	3	250.31	2	245.50	243.50	1	7,269	0.01%
2020/09/24	1	255.50	2	257.25	258.00	-1	7,388	-0.01%
2020/09/23	1	256.50	1	258.50	259.50	0	7,392	0.00%
2020/09/22	1	258.00	4	258.63	259.00	-3	7,408	-0.04%
2020/09/21	1	253.50	1	252.50	253.00	0	7,339	0.00%
2020/09/18	4	254.63	1	255.50	257.00	3	7,343	0.04%
2020/09/17	2	254.50	1	258.50	253.00	1	7,362	0.01%
2020/09/16	0	0.00	1	254.00	255.50	-1	7,362	-0.01%
2020/09/15	1	251.50	0	0.00	252.00	1	7,385	0.01%
2020/09/14	1	251.00	2	249.00	250.50	-1	7,508	-0.01%
2020/09/10	1	242.00	3	244.17	243.50	-2	7,489	-0.03%
2020/09/09	3	235.83	1	236.00	237.50	2	7,410	0.03%
2020/09/08	1	244.00	2	240.00	242.00	-1	7,354	-0.01%
2020/09/07	1.1	242.12	2	240.50	241.00	-0.9	7,331	-0.01%
2020/09/04	1	242.00	0	0.00	243.00	1	7,321	0.01%
2020/09/02	0	0.00	1	254.00	249.50	-1	7,209	-0.01%
2020/09/01	1	241.00	3	245.83	246.50	-2	7,144	-0.03%
2020/08/31	4	248.95	2	243.25	240.00	2	7,081	0.03%
2020/08/28	8	247.75	1	247.00	248.00	7	6,985	0.10%
2020/08/27	2	250.49	9	248.72	248.00	-7	6,947	-0.10%
2020/08/26	5	253.52	15	252.47	254.00	-10	6,825	-0.15%
2020/08/25	2	263.00	1	262.50	262.00	1	6,721	0.01%
2020/08/24	1	261.50	2	263.00	264.00	-1	6,725	-0.01%
2020/08/21	3	262.00	2	266.00	263.00	1	6,726	0.01%
2020/08/20	6	256.18	1	250.00	256.00	5	6,685	0.08%
2020/08/19	3	264.50	3	267.67	268.50	0	6,647	0.00%
2020/08/18	13.1	267.16	1	264.50	265.50	12.1	6,544	0.18%
2020/08/17	1	284.00	0	0.00	289.00	1	6,336	0.02%
2020/08/14	1	279.00	1	282.50	285.00	0	6,374	0.00%
2020/08/13	1	288.00	2	285.00	284.50	-1	6,352	-0.02%
2020/08/12	3.1	281.20	0	0.00	282.00	3.1	6,396	0.05%
2020/08/11	0.1	290.00	3	290.33	289.50	-3	6,451	-0.05%
2020/08/10	5	291.20	1	287.00	287.00	4	6,384	0.06%
2020/08/07	25	297.50	2	296.75	294.00	23	6,362	0.36%
2020/08/06	1.1	309.68	1	315.00	316.00	0.1	6,177	0.00%
2020/08/05	1	301.00	1	302.00	303.50	0	6,036	0.00%
2020/08/04	1	300.50	3	297.50	297.50	-2	5,963	-0.03%
2020/08/03	3	294.67	0	0.00	296.00	3	5,954	0.05%
2020/07/31	1	290.00	24	290.83	290.00	-23	6,052	-0.38%
2020/07/30	4	277.38	0	0.00	279.50	4	5,896	0.07%
2020/07/29	1	277.50	7	277.43	277.50	-6	5,945	-0.10%
2020/07/28	2	274.00	2	285.50	269.50	0	5,960	0.00%
2020/07/27	1	273.00	0	0.00	277.00	1	5,905	0.02%
2020/07/24	13	271.23	2	270.00	271.50	11	5,975	0.18%
2020/07/23	11	279.41	4	277.75	281.50	7	5,979	0.12%
2020/07/22	5	276.90	2	274.00	279.50	3	5,973	0.05%
2020/07/21	1	264.00	0	0.00	265.50	1	5,848	0.02%
2020/07/20	3	260.83	0	0.00	260.00	3	5,827	0.05%
2020/07/17	1	261.00	0	0.00	262.00	1	5,858	0.02%
2020/07/16	8	264.38	8	264.44	263.50	0	5,883	0.00%
2020/07/15	6	263.33	2	267.50	262.50	4	5,846	0.07%
2020/07/14	2	270.00	0	0.00	267.00	2	5,852	0.03%
2020/07/13	1	271.00	4	274.50	271.50	-3	5,832	-0.05%
2020/07/10	3	290.33	7	287.79	285.50	-4	5,772	-0.07%
2020/07/09	7	286.07	12.2	288.70	284.50	-5.2	5,709	-0.09%
2020/07/08	2	268.50	1	268.00	268.00	1	5,546	0.02%
2020/07/07	14	269.04	6	266.50	265.00	8	5,458	0.15%
2020/07/06	8	270.56	6.2	276.26	281.50	1.8	5,300	0.03%
2020/07/03	3	243.83	4.2	252.62	260.50	-1.2	5,177	-0.02%
2020/07/02	7	235.00	0	0.00	237.00	7	5,054	0.14%
2020/07/01	2	232.50	4	231.00	234.50	-2	5,085	-0.04%
2020/06/30	1	229.50	2	231.50	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	2	228.00	2	230.75	228.00	0	5,051	0.00%
2020/06/23	2	225.75	2	227.25	228.00	0	5,081	0.00%
2020/06/22	1	224.00	2	229.00	224.00	-1	5,082	-0.02%
2020/06/19	5	224.00	9	222.28	222.00	-4	5,083	-0.08%
2020/06/15	1	212.00	1	211.00	211.00	0	5,451	0.00%
2020/06/12	1	208.00	1	213.00	213.50	0	5,499	0.00%
2020/06/11	0	0.00	1	217.00	213.50	-1	5,568	-0.02%
2020/06/10	0.2	216.00	0	0.00	214.00	0.2	5,609	0.00%
2020/06/09	0	0.00	1	216.50	217.00	-1	5,690	-0.02%
2020/06/08	0	0.00	18	216.86	217.50	-18	5,802	-0.31%
2020/06/05	3	214.17	2	216.00	215.00	1	5,800	0.02%
2020/06/03	2	213.50	3	214.67	213.00	-1	5,868	-0.02%
2020/06/02	0	0.00	10	211.00	210.50	-10	5,861	-0.17%
2020/06/01	3	211.00	1	210.00	208.50	2	5,875	0.03%
2020/05/29	2	208.00	1	205.00	205.00	1	5,871	0.02%
2020/05/28	10	208.00	2	208.00	208.00	8	5,868	0.14%
2020/05/27	0	0.00	5	208.00	207.00	-5	5,929	-0.08%
2020/05/26	3	205.17	3	206.00	208.00	0	6,004	0.00%
2020/05/25	0	0.00	3	202.00	202.50	-3	5,987	-0.05%
2020/05/21	6	198.25	3	202.02	203.50	3	6,010	0.05%
2020/05/20	1	198.00	0	0.00	198.00	1	6,092	0.02%
2020/05/19	1	197.00	0	0.00	197.00	1	6,166	0.02%
2020/05/18	17	196.38	1	198.00	195.00	16	6,124	0.26%
2020/05/15	0	0.00	1	205.50	204.00	-1	6,014	-0.02%
2020/05/14	3	204.67	0	0.00	203.50	3	6,020	0.05%
2020/05/13	0	0.00	1	209.00	210.00	-1	5,997	-0.02%
2020/05/11	0	0.00	6	205.67	204.00	-6	6,018	-0.10%
2020/05/08	1	204.00	6	205.25	203.50	-5	6,061	-0.08%
2020/05/07	13	204.15	4	207.25	200.00	9	6,066	0.15%
2020/05/06	2	192.75	6	194.08	195.50	-4	5,926	-0.07%
2020/05/05	2	188.00	3	189.33	189.00	-1	5,838	-0.02%
2020/05/04	3	185.00	4	186.63	187.00	-1	5,822	-0.02%
2020/04/30	0.2	187.00	3	185.50	186.50	-2.8	5,781	-0.05%
2020/04/29	2	183.75	4	184.63	183.50	-2	5,798	-0.03%
2020/04/28	0.1	180.00	0	0.00	179.50	0.1	5,749	0.00%
2020/04/27	2	177.75	3	177.83	178.00	-1	5,808	-0.02%
2020/04/24	2	176.75	1	176.50	176.00	1	5,740	0.02%
2020/04/23	3	179.33	1	180.00	178.50	2	5,733	0.03%
2020/04/22	2	173.75	1	175.50	177.00	1	5,784	0.02%
2020/04/21	1	180.00	0	0.00	179.00	1	5,812	0.02%
2020/04/20	1	183.50	0	0.00	183.00	1	5,867	0.02%
2020/04/17	1	183.00	2	186.25	185.00	-1	5,968	-0.02%
2020/04/16	2	183.75	1	183.00	183.00	1	5,929	0.02%
2020/04/15	4	185.00	4	186.63	186.00	0	6,016	0.00%
2020/04/14	1	185.50	3	185.00	185.50	-2	6,067	-0.03%
2020/04/13	4	181.50	0	0.00	181.00	4	6,147	0.07%
2020/04/10	1	187.00	2	185.00	185.00	-1	6,216	-0.02%
2020/04/09	3	186.50	1	185.00	187.00	2	6,343	0.03%
2020/04/08	3	184.50	7	186.71	184.50	-4	6,328	-0.06%
2020/04/07	7	189.21	1	189.50	184.00	6	6,281	0.10%
2020/04/06	1	175.50	1	185.00	185.00	0	6,250	0.00%
2020/04/01	0	0.00	1	175.00	175.00	-1	6,286	-0.02%
2020/03/30	1	167.00	1	171.00	173.50	0	6,254	0.00%
2020/03/27	1	171.00	1	175.00	172.00	0	6,290	0.00%
2020/03/25	0	0.00	3	168.00	169.00	-3	6,703	-0.04%
2020/03/24	5	162.30	7	162.86	161.50	-2	6,753	-0.03%
2020/03/23	0	0.00	3	153.50	153.50	-3	6,743	-0.04%
2020/03/20	7	153.00	3	155.17	152.00	4	6,702	0.06%
2020/03/19	3	158.33	0	0.00	152.00	3	6,562	0.05%
2020/03/18	3	171.00	3	171.33	168.50	0	6,536	0.00%
2020/03/17	1	171.50	1	173.00	170.00	0	6,604	0.00%
2020/03/16	2	178.50	1	182.00	171.50	1	6,603	0.02%
2020/03/13	3	173.50	3	175.67	178.50	0	6,591	0.00%
2020/03/12	3	185.17	2	188.00	185.50	1	6,549	0.02%
2020/03/11	2	194.75	4	195.88	193.00	-2	6,481	-0.03%
2020/03/10	1	192.00	4	196.25	194.00	-3	6,516	-0.05%
2020/03/09	4	196.88	1	197.00	195.00	3	6,498	0.05%
2020/03/06	0	0.00	2	205.00	203.50	-2	6,463	-0.03%
2020/03/05	1	204.50	1	205.50	204.50	0	6,532	0.00%
2020/03/03	0	0.00	1	204.00	201.50	-1	6,594	-0.02%
2020/03/02	0	0.00	4	199.50	197.50	-4	6,653	-0.06%
2020/02/27	5	197.60	0	0.00	195.50	5	6,706	0.07%
2020/02/26	2	202.00	1	203.50	203.50	1	6,836	0.01%
2020/02/25	2.2	205.00	3	204.17	203.50	-0.8	7,280	-0.01%
2020/02/24	4	203.13	5	203.20	203.50	-1	7,318	-0.01%
2020/02/21	8	204.19	1	205.50	205.00	7	7,373	0.09%
2020/02/20	5	208.60	5	208.50	208.50	0	7,271	0.00%
2020/02/19	2	213.00	0	0.00	213.00	2	7,189	0.03%
2020/02/18	2	213.50	1	213.00	212.00	1	7,246	0.01%
2020/02/17	1	216.00	0	0.00	216.50	1	7,247	0.01%
2020/02/13	0	0.00	2	220.00	220.50	-2	7,327	-0.03%
2020/02/12	2	220.50	2	221.50	220.50	0	7,329	0.00%
2020/02/11	1	216.00	3	214.33	216.50	-2	7,286	-0.03%
2020/02/10	5	208.70	2	210.25	208.50	3	7,482	0.04%
2020/02/07	1	214.00	0	0.00	214.00	1	7,551	0.01%
2020/02/06	0	0.00	4	217.88	218.50	-4	7,667	-0.05%
2020/02/05	5	214.20	0	0.00	212.00	5	7,839	0.06%
2020/02/04	1	215.50	3	217.67	218.00	-2	7,924	-0.03%
2020/02/03	4	209.88	12	212.00	213.00	-8	7,968	-0.10%
2020/01/30	4	219.13	0	0.00	214.50	4	8,059	0.05%
2020/01/20	0	0.00	1	229.50	230.50	-1	8,056	-0.01%
2020/01/17	2	227.75	2	229.00	228.50	0	8,283	0.00%
2020/01/16	2	226.50	1	230.00	230.00	1	8,525	0.01%
2020/01/15	3	226.83	0	0.00	227.50	3	8,850	0.03%
2020/01/14	4	231.00	1	232.00	232.00	3	8,760	0.03%
2020/01/13	1	228.00	2	231.75	232.50	-1	8,660	-0.01%
2020/01/09	1	227.50	2	228.00	227.50	-1	8,592	-0.01%
2020/01/08	2	221.25	7.2	222.79	220.50	-5.2	8,506	-0.06%
2020/01/07	0	0.00	5.2	218.52	218.00	-5.2	8,421	-0.06%
2020/01/06	7	210.43	0	0.00	211.00	7	8,327	0.08%
2020/01/03	3	217.17	0	0.00	215.50	3	8,285	0.04%
2019/12/30	1	223.50	1	224.00	222.00	0	8,345	0.00%
2019/12/27	0.2	227.50	0.2	227.50	227.00	0	8,418	0.00%
2019/12/26	1	220.50	4	220.50	221.00	-3	8,396	-0.04%
2019/12/25	0	0.00	4	218.50	219.00	-4	8,478	-0.05%
2019/12/24	0	0.00	2	218.00	216.00	-2	8,542	-0.02%
2019/12/23	0	0.00	6.2	215.06	216.00	-6.2	8,613	-0.07%
2019/12/20	16	211.59	4	214.88	212.50	12	8,530	0.14%
2019/12/19	1	222.00	2	224.50	225.50	-1	8,167	-0.01%
2019/12/18	7	232.71	5	233.40	229.00	2	8,064	0.02%
2019/12/17	0	0.00	1	235.50	238.00	-1	8,016	-0.01%
2019/12/16	3	230.00	3.2	232.59	235.00	-0.2	8,094	0.00%
2019/12/13	4	233.00	6	235.67	229.00	-2	8,081	-0.02%
2019/12/12	1	230.50	2	232.00	230.50	-1	7,986	-0.01%
2019/12/11	0	0.00	2	229.50	230.00	-2	7,925	-0.03%
2019/12/10	1	225.00	2	229.00	227.50	-1	7,895	-0.01%
2019/12/09	1	225.00	2	227.00	225.50	-1	7,918	-0.01%
2019/12/06	1	220.00	1	220.00	220.00	0	7,926	0.00%
2019/12/05	1	222.00	1	219.00	221.50	0	7,959	0.00%
2019/12/03	1	219.50	1	221.00	219.50	0	8,081	0.00%
2019/12/02	1	219.00	0	0.00	220.50	1	8,211	0.01%
2019/11/29	2	224.75	0	0.00	223.50	2	8,238	0.02%
2019/11/28	1	231.50	1	224.50	223.50	0	8,490	0.00%
2019/11/27	2	227.50	1	228.50	227.00	1	8,658	0.01%
2019/11/26	3	227.83	2	230.50	225.50	1	8,872	0.01%
2019/11/25	4	230.25	1	229.50	227.00	3	8,839	0.03%
2019/11/22	1	233.50	10	229.75	237.50	-9	8,732	-0.10%
2019/11/21	1	215.00	2	215.00	216.00	-1	8,336	-0.01%
2019/11/20	4	217.13	2	217.75	218.00	2	8,395	0.02%
2019/11/19	0	0.00	1	217.00	219.00	-1	8,436	-0.01%
2019/11/18	0	0.00	2.2	213.82	214.50	-2.2	8,469	-0.03%
2019/11/15	4	211.13	0	0.00	212.50	4	8,602	0.05%
2019/11/14	0	0.00	2	217.50	216.50	-2	8,682	-0.02%
2019/11/13	6	217.75	1	220.50	216.00	5	8,689	0.06%
2019/11/12	1	210.50	4.2	214.33	216.00	-3.2	8,610	-0.04%
2019/11/11	1	208.50	0	0.00	208.50	1	8,608	0.01%
2019/11/08	3	213.17	3	212.17	212.00	0	8,645	0.00%
2019/11/07	3	216.17	5	218.70	215.00	-2	8,609	-0.02%
2019/11/06	6	212.42	3	213.67	214.50	3	8,457	0.04%
2019/11/05	2	215.50	2	215.75	219.00	0	8,509	0.00%
2019/11/04	3	207.00	10	208.60	209.00	-7	8,435	-0.08%
2019/11/01	1	202.00	6.2	199.18	202.00	-5.2	8,321	-0.06%
2019/10/31	2	198.00	1	198.50	196.00	1	8,247	0.01%
2019/10/30	2	195.25	5	195.40	196.50	-3	8,202	-0.04%
2019/10/29	7	192.79	1	192.50	192.50	6	8,153	0.07%
2019/10/28	3	196.83	2	199.00	195.50	1	8,093	0.01%
2019/10/25	3	201.50	1.1	196.21	196.00	1.9	7,976	0.02%
2019/10/24	5	207.10	4.7	207.43	208.00	0.3	7,783	0.00%
2019/10/23	7	194.50	13.3	197.62	204.50	-6.3	7,616	-0.08%
2019/10/22	0	0.00	2.3	187.56	188.00	-2.3	7,291	-0.03%
2019/10/21	1	186.50	0	0.00	186.50	1	7,455	0.01%
2019/10/18	0	0.00	2	189.50	187.50	-2	7,610	-0.03%
2019/10/17	1	187.00	4.3	187.29	188.00	-3.3	7,773	-0.04%
2019/10/16	0	0.00	1	186.00	183.50	-1	7,984	-0.01%
2019/10/15	4.1	183.38	2	182.75	183.00	2.1	8,179	0.03%
2019/10/14	1.1	184.18	15	185.47	185.50	-13.9	8,392	-0.17%
2019/10/09	5	182.40	4	181.75	181.00	1	8,577	0.01%
2019/10/08	7.1	184.88	2	185.75	187.00	5.1	8,728	0.06%
2019/10/07	3.1	189.16	1	193.50	188.50	2.1	8,873	0.02%
2019/10/03	0	0.00	2	190.00	190.00	-2	8,853	-0.02%
2019/10/02	0.3	188.00	1	187.50	187.00	-0.8	8,806	-0.01%
2019/10/01	0	0.00	2	182.75	184.50	-2	8,797	-0.02%
2019/09/27	4	177.88	1	177.00	178.00	3	8,791	0.03%
2019/09/26	7	182.50	4.3	187.03	182.00	2.8	8,861	0.03%
2019/09/24	0	0.00	1.3	184.80	184.50	-1.3	9,037	-0.01%
2019/09/23	4	183.75	1	184.50	184.00	3	9,050	0.03%
2019/09/19	2	190.50	2	190.25	189.00	0	9,051	0.00%
2019/09/18	0	0.00	2.2	188.03	186.50	-2.2	8,947	-0.02%
2019/09/17	21	186.00	23	186.26	186.50	-2	8,943	-0.02%
2019/09/16	4	183.38	2	183.25	185.50	2	8,984	0.02%
2019/09/12	2	187.00	3	188.33	187.50	-1	9,027	-0.01%
2019/09/11	0	0.00	4	188.00	188.00	-4	9,165	-0.04%
2019/09/10	1	183.50	2	185.25	184.00	-1	9,149	-0.01%
2019/09/09	2	187.50	2	187.50	187.00	0	9,104	0.00%
2019/09/06	2	192.00	6	190.83	189.50	-4	9,071	-0.04%
2019/09/05	11	186.59	1	188.50	188.50	10	9,019	0.11%
2019/09/04	8	186.38	7	188.86	186.00	1	9,087	0.01%
2019/09/03	1	188.50	0	0.00	188.50	1	9,090	0.01%
2019/09/02	0	0.00	6	191.25	193.00	-6	9,158	-0.07%
2019/08/30	3	187.33	20	186.33	186.00	-17	9,151	-0.19%
2019/08/29	4	180.25	25	179.24	181.00	-21	8,927	-0.24%
2019/08/28	10	173.00	2	173.50	174.50	8	8,746	0.09%
2019/08/27	2	171.25	5	171.50	170.50	-3	8,712	-0.03%
2019/08/26	3	169.33	1	170.00	169.00	2	8,721	0.02%
2019/08/23	1	174.50	4	175.13	174.00	-3	8,719	-0.03%
2019/08/22	13.2	173.72	1	173.50	172.50	12.2	8,672	0.14%
2019/08/21	2	170.75	11	172.00	171.50	-9	8,625	-0.10%
2019/08/20	3	173.17	1	173.00	174.50	2	8,606	0.02%
2019/08/19	1	173.50	7	170.86	173.00	-6	8,560	-0.07%
2019/08/16	0	0.00	3	165.00	165.00	-3	8,546	-0.04%
2019/08/15	1	159.50	3	162.17	162.50	-2	8,671	-0.02%
2019/08/14	3	163.67	4	164.25	163.50	-1	8,845	-0.01%
2019/08/13	7	161.64	0	0.00	161.00	7	8,901	0.08%
2019/08/12	2	166.50	1	167.00	166.00	1	8,947	0.01%
2019/08/08	0	0.00	3	165.33	165.00	-3	8,953	-0.03%
2019/08/07	11	163.68	4	165.63	163.50	7	8,903	0.08%
2019/08/06	4	156.25	2	156.50	157.00	2	8,777	0.02%
2019/08/05	6.2	159.42	3	157.17	157.00	3.2	8,765	0.04%
2019/08/02	2	163.75	0	0.00	164.50	2	8,734	0.02%
2019/08/01	1	168.00	0	0.00	168.00	1	8,738	0.01%
2019/07/31	3	165.83	2	166.50	166.00	1	8,810	0.01%
2019/07/30	3	168.33	1	167.50	167.00	2	8,860	0.02%
2019/07/26	3	170.33	2	172.00	171.00	1	8,882	0.01%
2019/07/25	3	171.17	2	173.00	172.50	1	8,846	0.01%
2019/07/23	1	172.00	1	174.00	174.00	0	8,664	0.00%
2019/07/22	3	173.83	11	172.91	174.50	-8	8,548	-0.09%
2019/07/19	3	168.67	12	169.38	172.00	-9	8,467	-0.11%
2019/07/18	14	164.50	13	165.19	163.00	1	8,291	0.01%
2019/07/17	16	172.22	0	0.00	171.00	16	8,060	0.20%
2019/07/16	9	181.28	3	180.00	178.00	6	7,826	0.08%
2019/07/15	1	175.50	2	179.00	180.00	-1	7,624	-0.01%
2019/07/12	6	176.00	0	0.00	173.50	6	7,482	0.08%
2019/07/11	0	0.00	14	182.00	183.00	-14	7,361	-0.19%
2019/07/10	1	175.50	3	175.33	175.00	-2	7,157	-0.03%
2019/07/09	3	172.67	0	0.00	172.00	3	7,129	0.04%
2019/07/08	1	173.00	0	0.00	172.50	1	7,125	0.01%
2019/07/05	2	173.50	1	176.00	176.00	1	7,098	0.01%
2019/07/04	4	174.38	2	178.25	175.50	2	7,094	0.03%
2019/07/03	9	178.50	0	0.00	175.50	9	7,060	0.13%
2019/07/02	6	185.92	0	0.00	185.00	6	6,959	0.09%
2019/07/01	0	0.00	5	190.00	190.00	-5	6,733	-0.07%
2019/06/28	2	172.00	2	172.25	173.00	0	6,638	0.00%
2019/06/27	2	169.25	5	170.70	169.50	-3	6,595	-0.05%
2019/06/26	1	166.00	0	0.00	167.00	1	6,590	0.02%
2019/06/25	1	168.00	0	0.00	168.00	1	6,567	0.02%
2019/06/24	0	0.00	6	171.08	171.00	-6	6,532	-0.09%
2019/06/21	1	170.00	1	171.50	170.50	0	6,497	0.00%
2019/06/20	8	167.44	2	170.00	170.00	6	6,423	0.09%
2019/06/19	3	169.17	17	170.26	171.00	-14	6,341	-0.22%
2019/06/18	3	162.17	0	0.00	161.00	3	6,157	0.05%
2019/06/17	6	163.58	2	164.00	162.50	4	6,143	0.07%
2019/06/14	2.2	163.14	0	0.00	164.00	2.2	6,163	0.03%
2019/06/13	4	162.13	1	164.50	163.00	3	6,187	0.05%
2019/06/12	2	163.00	16	162.84	165.50	-14	6,208	-0.23%
2019/06/11	4	160.00	5	161.10	160.50	-1	6,097	-0.02%
2019/06/10	13	155.42	7	157.71	159.50	6	5,964	0.10%
2019/06/06	21	154.98	1	149.50	149.50	20	5,840	0.34%
2019/06/05	2	164.25	3	166.00	166.00	-1	5,626	-0.02%
2019/06/04	7	164.36	18	168.03	162.00	-11	5,611	-0.20%
2019/06/03	4	163.25	4	165.00	164.00	0	5,555	0.00%
2019/05/31	6	166.67	10	165.20	167.50	-4	5,547	-0.07%
2019/05/30	21	163.69	6	164.33	163.00	15	5,429	0.28%
2019/05/29	4	160.75	4	162.75	164.00	0	5,374	0.00%
2019/05/28	1.2	164.00	1	163.50	162.00	0.2	5,328	0.00%
2019/05/27	10	163.30	8	163.19	163.50	2	5,268	0.04%
2019/05/24	6	165.00	4	166.00	165.00	2	5,269	0.04%
2019/05/23	10	166.95	3	167.83	167.00	7	5,178	0.14%
2019/05/22	6	179.33	8	178.75	178.00	-2	5,078	-0.04%
2019/05/21	14	171.54	8	173.75	173.50	6	4,960	0.12%
2019/05/20	3	179.67	1	180.50	180.00	2	4,779	0.04%
2019/05/17	2.2	185.17	0	0.00	187.50	2.2	4,750	0.05%
2019/05/16	0	0.00	2	197.25	195.00	-2	4,829	-0.04%
2019/05/15	3	199.83	5	200.40	200.50	-2	4,841	-0.04%
2019/05/14	4	200.25	4	200.00	202.50	0	4,814	0.00%
2019/05/13	1.1	200.00	0	0.00	200.00	1.1	4,775	0.02%
2019/05/10	2	218.50	0	0.00	211.00	2	4,720	0.04%
2019/05/09	2	218.75	0	0.00	217.50	2	4,664	0.04%
2019/05/08	10	217.20	4	219.88	217.00	6	4,657	0.13%
2019/05/07	3	218.83	0.1	219.50	221.50	2.9	4,571	0.06%
2019/05/03	1	201.50	1	206.50	207.00	0	4,588	0.00%
2019/05/02	0	0.00	1	199.00	200.00	-1	4,544	-0.02%
2019/04/30	3	198.17	3	200.17	201.50	0	4,561	0.00%
2019/04/29	1	197.00	1	200.50	200.00	0	4,616	0.00%
2019/04/26	0	0.00	1	205.50	199.00	-1	4,671	-0.02%
2019/04/25	2	204.00	2.1	203.74	204.50	-0.1	4,648	0.00%
2019/04/22	1	200.00	1	199.50	198.00	0	4,558	0.00%
2019/04/19	1	199.50	1.2	198.58	199.50	-0.2	4,556	0.00%
2019/04/16	1	196.00	0	0.00	195.00	1	4,458	0.02%
2019/04/12	0	0.00	1	202.00	201.00	-1	4,424	-0.02%
2019/04/11	0	0.00	2	198.50	200.00	-2	4,447	-0.04%
2019/04/08	3	194.17	0	0.00	193.00	3	4,330	0.07%
2019/04/02	0	0.00	0.2	199.00	200.50	-0.2	4,247	0.00%
2019/03/29	0	0.00	1.1	198.36	198.00	-1.1	4,173	-0.03%
2019/03/27	0	0.00	0.2	190.00	191.00	-0.2	4,149	0.00%
2019/03/21	0	0.00	0.2	189.50	190.50	-0.2	4,078	-0.01%
2019/03/20	0	0.00	1	190.50	186.00	-1	4,077	-0.02%
2019/03/18	0	0.00	2.2	186.53	188.50	-2.2	3,989	-0.05%
2019/03/15	0	0.00	4.2	180.69	179.00	-4.2	3,934	-0.11%
2019/03/14	0	0.00	1	176.00	176.00	-1	3,816	-0.03%
2019/03/13	0	0.00	1	177.00	176.50	-1	3,830	-0.03%
2019/03/12	1	178.50	0	0.00	174.00	1	3,846	0.03%
2019/03/11	0	0.00	6	178.17	178.50	-6	3,934	-0.15%
2019/03/07	1	178.00	1	172.50	172.50	0	4,047	0.00%
2019/02/25	2	174.00	0	0.00	173.50	2	3,955	0.05%
2019/02/21	0	0.00	3	173.83	176.00	-3	3,917	-0.08%
2019/02/20	4	176.50	1	174.50	175.00	3	3,891	0.08%
2019/02/19	3	174.17	0	0.00	174.50	3	3,907	0.08%
2019/02/18	5	175.50	1	173.50	174.50	4	3,894	0.10%
2019/02/12	0	0.00	0.5	160.00	161.00	-0.5	3,566	-0.01%
2019/02/11	0	0.00	0.2	159.00	159.50	-0.2	3,605	-0.01%
2019/01/29	0	0.00	5.2	157.44	157.00	-5.2	3,716	-0.14%
2019/01/25	0	0.00	1	154.50	154.50	-1	3,735	-0.03%
2019/01/24	1	150.00	0	0.00	150.00	1	3,755	0.03%
2019/01/22	5	154.50	0	0.00	155.00	5	3,730	0.13%
2019/01/21	0	0.00	7	156.00	155.50	-7	3,802	-0.18%
2019/01/18	0	0.00	5	154.00	150.50	-5	3,791	-0.13%
2019/01/16	1	147.00	6	150.33	148.00	-5	3,837	-0.13%
2019/01/15	4	147.50	0.3	148.00	148.00	3.8	3,818	0.10%
2019/01/11	0	0.00	1	142.50	144.00	-1	3,953	-0.03%
2019/01/10	1	143.50	0	0.00	145.00	1	4,025	0.02%
2019/01/09	0	0.00	5	146.50	146.00	-5	4,044	-0.12%
2019/01/08	0	0.00	1	141.50	142.00	-1	4,006	-0.02%
2019/01/07	0	0.00	3	138.67	140.00	-3	3,988	-0.08%
2019/01/04	1	132.50	0	0.00	133.50	1	3,994	0.03%
2019/01/03	3	134.67	0	0.00	134.00	3	4,067	0.07%
2018/12/28	0	0.00	2	142.00	142.00	-2	4,086	-0.05%
2018/12/27	1	141.00	0	0.00	142.00	1	4,145	0.02%
2018/12/25	2	138.00	1	137.50	136.50	1	4,170	0.02%
2018/12/20	0	0.00	4	143.00	142.00	-4	4,272	-0.09%
2018/12/18	1	137.50	0	0.00	137.50	1	4,277	0.02%
2018/12/17	1	138.50	0	0.00	137.50	1	4,359	0.02%
2018/12/14	0	0.00	3	137.67	138.00	-3	4,387	-0.07%
2018/12/13	0	0.00	1	137.50	138.00	-1	4,412	-0.02%
2018/12/12	1	138.00	0	0.00	138.50	1	4,429	0.02%
2018/12/11	0	0.00	1	136.00	137.00	-1	4,426	-0.02%
2018/12/10	2	138.00	1	137.50	138.00	1	4,426	0.02%
2018/12/07	0	0.00	2	137.25	137.50	-2	4,454	-0.04%
2018/12/06	5	137.10	0	0.00	135.00	5	4,582	0.11%
2018/12/05	3	139.67	6	140.92	142.00	-3	4,578	-0.07%
2018/12/04	10	146.50	15	141.70	140.50	-5	4,575	-0.11%
2018/12/03	2	136.50	6	139.67	143.00	-4	4,547	-0.09%
2018/11/27	4	126.38	3	128.17	128.00	1	4,500	0.02%
2018/11/22	0	0.00	1	126.00	125.00	-1	4,600	-0.02%
2018/11/21	3	124.50	3	127.67	127.00	0	4,624	0.00%
2018/11/20	4	126.63	0	0.00	126.00	4	4,569	0.09%
2018/11/19	1	126.00	6	127.67	129.00	-5	4,603	-0.11%
2018/11/16	3	125.00	4	127.88	129.00	-1	4,602	-0.02%
2018/11/15	0.3	129.00	0	0.00	129.00	0.3	4,548	0.01%
2018/11/14	1	131.00	0	0.00	131.00	1	4,586	0.02%
2018/11/12	1	129.50	0	0.00	130.00	1	4,625	0.02%
2018/11/08	2	131.00	0	0.00	130.00	2	4,681	0.04%
2018/11/05	1	139.50	0	0.00	138.50	1	4,703	0.02%
2018/11/01	0	0.00	1	137.50	138.00	-1	4,898	-0.02%
2018/10/31	1	137.00	0	0.00	136.50	1	4,860	0.02%
2018/10/30	0	0.00	2.3	129.72	135.00	-2.3	4,816	-0.05%
2018/10/29	2	126.00	0	0.00	126.50	2	4,747	0.04%
2018/10/19	0	0.00	3.3	138.27	139.50	-3.3	4,467	-0.07%
2018/10/18	14	133.82	14	133.32	134.50	0	4,342	0.00%
2018/10/17	0	0.00	1	132.00	132.00	-1	4,261	-0.02%
2018/10/12	1	123.50	2	128.00	127.00	-1	4,211	-0.02%
2018/10/11	2	125.00	0	0.00	123.50	2	4,213	0.05%
2018/10/09	1	135.00	0	0.00	137.00	1	4,134	0.02%
2018/10/08	7	137.50	0	0.00	133.00	7	4,119	0.17%
2018/10/05	0	0.00	1.3	142.70	143.00	-1.3	4,043	-0.03%
2018/10/04	0	0.00	0.3	147.00	146.00	-0.3	4,007	-0.01%
2018/10/02	1	146.00	0	0.00	144.00	1	3,976	0.03%
2018/09/28	0	0.00	1	150.00	151.00	-1	3,948	-0.03%
2018/09/27	1	147.00	0	0.00	148.00	1	3,901	0.03%
2018/09/21	0	0.00	1	152.00	153.50	-1	3,834	-0.03%
2018/09/18	1	151.00	1	148.50	148.50	0	3,743	0.00%
2018/09/12	2	149.00	3	147.17	146.00	-1	3,674	-0.03%
2018/09/11	2	158.25	2	157.00	158.50	0	3,555	0.00%
2018/09/10	2	154.25	2	154.75	156.50	0	3,569	0.00%
2018/09/07	1	157.00	1	154.50	154.50	0	3,671	0.00%
2018/09/06	1	152.00	3.3	154.38	153.50	-2.3	3,662	-0.06%
2018/08/30	2	148.00	0	0.00	151.50	2	3,506	0.06%
2018/08/28	0	0.00	0.3	154.50	155.00	-0.3	3,447	-0.01%
2018/08/27	0	0.00	0.3	151.00	151.00	-0.3	3,404	-0.01%
2018/08/22	0	0.00	0.3	152.50	151.50	-0.3	3,426	-0.01%
2018/08/17	1	150.50	1	149.00	149.50	0	3,309	0.00%
2018/08/10	0	0.00	0.2	159.00	159.00	-0.2	3,063	-0.01%
2018/08/09	1	153.00	8.2	153.04	154.50	-7.2	2,963	-0.24%
2018/08/08	1	150.50	10	152.25	152.00	-9	2,865	-0.31%
2018/08/07	2	141.50	1	141.50	142.00	1	2,678	0.04%
2018/08/01	1	143.50	0	0.00	143.50	1	2,812	0.04%
2018/07/27	0	0.00	0.3	146.00	146.50	-0.3	2,834	-0.01%
2018/07/26	0	0.00	1	144.00	144.50	-1	2,811	-0.04%
2018/07/25	0	0.00	1	144.00	143.00	-1	2,796	-0.04%
2018/07/23	0	0.00	0.3	142.00	143.00	-0.3	2,802	-0.01%
2018/07/19	0	0.00	0.4	144.00	144.50	-0.4	2,787	-0.01%
2018/07/18	0	0.00	2.3	143.87	144.00	-2.3	2,776	-0.08%
2018/07/17	0	0.00	11.3	138.49	138.50	-11.3	2,735	-0.41%
2018/07/16	1	133.00	0	0.00	136.50	1	2,725	0.04%
2018/07/13	10	133.15	0	0.00	134.00	10	2,764	0.36%
2018/07/10	0	0.00	10	139.00	140.00	-10	2,738	-0.37%
2018/07/09	0	0.00	1	138.50	138.00	-1	2,720	-0.04%
2018/07/05	0	0.00	0.3	136.00	136.50	-0.3	2,715	-0.01%
2018/07/04	0	0.00	0.3	138.50	138.50	-0.3	2,722	-0.01%
2018/07/02	10	137.30	0	0.00	135.50	10	2,752	0.36%
2018/06/29	0	0.00	1	135.50	137.50	-1	2,736	-0.04%
2018/06/26	0	0.00	6	138.25	139.50	-6	2,702	-0.22%
2018/06/25	1	136.50	0	0.00	137.50	1	2,742	0.04%
2018/06/21	0	0.00	1	142.50	142.00	-1	2,710	-0.04%
2018/06/15	3	142.33	0	0.00	146.00	3	2,775	0.11%
2018/06/14	12	148.83	10	149.55	145.00	2	2,643	0.08%
2018/06/13	0	0.00	2.3	144.11	146.00	-2.3	2,519	-0.09%
2018/06/12	2	142.00	0	0.00	143.50	2	2,577	0.08%
2018/06/08	0	0.00	2	146.00	145.50	-2	2,640	-0.08%
2018/06/07	0	0.00	2.3	147.89	147.00	-2.3	2,671	-0.08%
2018/06/06	0	0.00	2.3	141.89	142.00	-2.3	2,587	-0.09%
2018/06/04	0	0.00	0.3	137.50	137.50	-0.3	2,620	-0.01%
2018/06/01	0	0.00	0.3	137.00	137.00	-0.3	2,647	-0.01%
2018/05/30	0	0.00	2	135.75	135.50	-2	2,628	-0.08%
2018/05/29	0	0.00	1	135.50	136.00	-1	2,617	-0.04%
2018/05/25	0	0.00	2	138.00	137.00	-2	2,707	-0.07%
2018/05/23	0	0.00	1	138.00	136.50	-1	2,829	-0.04%
2018/05/22	0	0.00	1	136.50	136.00	-1	2,864	-0.03%
2018/05/18	0	0.00	1	135.50	135.50	-1	2,913	-0.03%
2018/05/16	0	0.00	0.1	137.00	138.00	-0.1	2,977	0.00%
2018/05/15	0	0.00	1.3	136.00	137.00	-1.3	3,127	-0.04%
2018/05/14	1	136.50	0	0.00	137.00	1	3,256	0.03%
2018/05/11	0	0.00	1.3	135.60	136.50	-1.3	3,421	-0.04%
2018/05/09	0	0.00	7	130.64	133.50	-7	3,715	-0.19%
2018/05/02	0	0.00	1	124.50	124.50	-1	3,842	-0.03%
2018/04/30	0	0.00	6	124.08	125.00	-6	3,885	-0.15%
2018/04/27	1	125.00	2	124.25	125.00	-1	3,928	-0.03%
2018/04/26	2	125.00	0	0.00	124.00	2	3,971	0.05%
2018/04/23	2	126.00	4	125.50	126.00	-2	4,232	-0.05%
2018/04/20	2	128.00	0	0.00	127.00	2	4,450	0.04%
2018/04/19	1	128.50	0	0.00	128.00	1	4,526	0.02%
2018/04/17	1	126.00	0	0.00	126.00	1	4,454	0.02%
2018/04/16	2	126.00	1	126.50	126.00	1	4,443	0.02%
2018/04/11	1	129.00	0	0.00	129.00	1	4,447	0.02%
2018/04/10	2	130.50	0	0.00	130.50	2	4,434	0.05%
2018/04/09	0	0.00	1.3	130.80	130.50	-1.3	4,414	-0.03%
2018/04/03	3	129.17	0	0.00	128.50	3	4,376	0.07%
2018/03/29	0	0.00	0.2	131.50	132.00	-0.2	4,350	0.00%
2018/03/28	3	129.67	0	0.00	129.50	3	4,305	0.07%
2018/03/27	5	135.00	0	0.00	135.50	5	4,255	0.12%
2018/03/23	5	133.50	0	0.00	133.00	5	4,234	0.12%
2018/03/22	2	136.50	2	137.00	136.50	0	4,206	0.00%
2018/03/21	1	134.00	0	0.00	134.00	1	4,093	0.02%
2018/03/20	2	136.00	0	0.00	135.50	2	4,060	0.05%
2018/03/19	1	138.00	1	138.00	138.00	0	4,056	0.00%
2018/03/16	1	137.50	3.3	138.50	139.50	-2.3	4,042	-0.06%
2018/03/15	1	139.00	0	0.00	138.00	1	3,958	0.03%
2018/03/14	0.1	137.50	6.3	136.94	138.50	-6.2	3,920	-0.16%
2018/03/13	3	134.83	9.3	134.55	135.00	-6.3	3,844	-0.16%
2018/03/09	0	0.00	0.1	130.00	131.00	-0.1	3,800	0.00%
2018/03/08	1	131.00	4	132.25	130.00	-3	3,808	-0.08%
2018/03/06	0	0.00	2	129.75	129.50	-2	3,725	-0.05%
2018/03/05	0	0.00	1	130.00	128.00	-1	3,738	-0.03%
2018/03/02	1	128.00	1	128.50	128.50	0	3,629	0.00%
2018/03/01	2	129.25	1	128.50	128.00	1	3,608	0.03%
2018/02/27	3	127.33	0	0.00	126.50	3	3,574	0.08%
2018/02/26	0	0.00	9	128.83	129.00	-9	3,518	-0.26%
2018/02/23	1	126.50	4	127.25	127.50	-3	3,511	-0.09%
2018/02/22	4	126.00	2	126.25	126.00	2	3,499	0.06%
2018/02/09	2	117.00	2	119.00	121.00	0	3,385	0.00%
2018/02/08	1	122.00	4	122.50	122.00	-3	3,330	-0.09%
2018/02/07	9	121.89	4	122.75	121.50	5	3,289	0.15%
2018/02/06	16	123.16	7	122.07	124.50	9	3,121	0.29%
2018/02/05	11	126.41	20	127.60	131.00	-9	2,986	-0.30%
2018/02/02	13	128.50	33	127.68	130.50	-20	2,839	-0.70%
2018/02/01	3	121.17	1	122.50	122.50	2	2,601	0.08%
2018/01/31	3	123.50	4	124.75	122.50	-1	2,555	-0.04%
2018/01/30	2	122.00	0	0.00	122.00	2	2,420	0.08%
2018/01/29	5	124.00	0	0.00	124.00	5	2,375	0.21%
2018/01/26	11	124.86	3	124.33	125.50	8	2,320	0.34%
2018/01/22	4	122.63	13	124.73	125.00	-9	2,134	-0.42%
2018/01/19	18	123.94	8	124.00	123.50	10	2,076	0.48%
2018/01/18	0	0.00	6	129.00	128.00	-6	1,964	-0.31%
2018/01/17	1	126.00	10	127.60	126.50	-9	1,851	-0.49%
2018/01/16	13	126.69	4	126.88	126.00	9	1,780	0.51%
2018/01/15	0	0.00	2	121.00	120.50	-2	1,547	-0.13%
2018/01/11	1	116.00	0	0.00	116.00	1	1,439	0.07%
2018/01/10	0	0.00	1	115.50	115.50	-1	1,450	-0.07%
2018/01/09	4	116.50	0	0.00	115.50	4	1,450	0.28%
2018/01/04	0	0.00	4	116.50	116.50	-4	1,419	-0.28%
2018/01/03	0	0.00	1	115.00	115.50	-1	1,429	-0.07%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－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

元大-仁愛券商分點個股進出
元大-仁愛券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-仁愛券商分點個股進出
元大-仁愛券商分點全部個股操作績效/獲利分析