聯詠 (3034)-統一-桃園券商分點個股進出

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
634
漲跌
▲18
漲幅
+2.92%
成交量
4,624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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/05/03	2	628.00	3.2	632.86	634.00	-1.2	5,730	-0.02%
2024/05/02	0.1	615.00	0	0.00	616.00	0.1	5,686	0.00%
2024/04/30	2	623.00	2.1	619.46	618.00	-0.1	5,640	0.00%
2024/04/29	1	614.00	3.5	621.35	625.00	-2.5	5,641	-0.04%
2024/04/25	2	599.00	2.1	597.14	597.00	-0.1	5,590	0.00%
2024/04/24	1.2	588.84	3.2	598.28	601.00	-2	5,585	-0.04%
2024/04/23	4	577.50	1.2	580.65	583.00	2.8	5,663	0.05%
2024/04/22	6.1	586.29	5.3	577.63	574.00	0.9	5,682	0.02%
2024/04/19	3.2	594.84	3	589.00	588.00	0.2	5,753	0.00%
2024/04/17	5	613.40	4.2	619.57	621.00	0.8	5,682	0.01%
2024/04/16	2	606.00	2	602.00	602.00	0	5,653	0.00%
2024/04/15	2	615.00	2.1	621.93	618.00	-0.1	5,615	0.00%
2024/04/12	2.1	629.73	4.6	626.79	630.00	-2.5	5,612	-0.04%
2024/04/11	5	607.80	4.2	612.27	615.00	0.9	5,546	0.02%
2024/04/10	0	0.00	2.1	609.48	606.00	-2.1	5,528	-0.04%
2024/04/08	0.1	598.00	0	0.00	591.00	0.1	5,484	0.00%
2024/04/03	0.1	593.82	0	0.00	596.00	0.1	5,469	0.00%
2024/04/02	0	0.00	0.1	594.00	594.00	-0.1	5,465	0.00%
2024/04/01	1.1	591.55	0	0.00	589.00	1.1	5,470	0.02%
2024/03/29	0	0.00	0.6	606.00	604.00	-0.6	5,439	-0.01%
2024/03/28	1	589.00	0	0.00	589.00	1	5,347	0.02%
2024/03/26	0.1	583.00	0	0.00	583.00	0.1	5,435	0.00%
2024/03/25	1	589.00	0	0.00	589.00	1	5,432	0.02%
2024/03/22	1	589.99	0	0.00	594.00	1	5,462	0.02%
2024/03/21	0	0.00	0.1	596.00	596.00	-0.1	5,462	0.00%
2024/03/20	2	604.50	0.1	610.00	595.00	1.9	5,459	0.03%
2024/03/19	0.1	600.00	0	0.00	596.00	0.1	5,427	0.00%
2024/03/18	1	607.00	1.3	596.85	605.00	-0.3	5,375	-0.01%
2024/03/15	0.1	570.00	0.2	575.55	570.00	-0.1	5,260	0.00%
2024/03/14	0.3	574.53	1	574.00	576.00	-0.7	5,232	-0.01%
2024/03/13	0	0.00	0.2	591.00	584.00	-0.2	5,167	0.00%
2024/03/12	1.2	590.17	1	590.00	594.00	0.2	5,090	0.00%
2024/03/11	1	580.02	0	0.00	582.00	1	5,075	0.02%
2024/03/08	4.5	613.19	5	613.61	592.00	-0.5	5,034	-0.01%
2024/03/07	3.1	598.27	1	591.00	598.00	2.1	4,848	0.04%
2024/03/06	1.1	585.14	3	585.33	594.00	-2	4,762	-0.04%
2024/03/05	1.2	594.33	1.1	593.94	593.00	0.1	4,723	0.00%
2024/03/04	2.4	593.27	0	592.00	592.00	2.4	4,737	0.05%
2024/03/01	0	611.00	0.2	612.00	599.00	-0.2	4,684	0.00%
2024/02/29	0	0.00	3	603.67	601.00	-3	4,678	-0.06%
2024/02/27	1.1	604.93	5.4	605.47	605.00	-4.3	4,587	-0.09%
2024/02/26	0.2	582.33	0	0.00	584.00	0.2	4,417	0.00%
2024/02/23	0.2	588.59	2.2	589.93	580.00	-2	4,406	-0.04%
2024/02/22	2	571.04	3.1	579.78	584.00	-1.1	4,351	-0.03%
2024/02/21	4.2	572.38	0	569.45	569.00	4.2	4,296	0.10%
2024/02/20	1.1	583.83	6.1	594.32	587.00	-5	4,234	-0.12%
2024/02/19	0	0.00	8.1	534.77	550.00	-8.1	4,004	-0.20%
2024/02/15	0.3	499.80	0	0.00	506.00	0.3	3,843	0.01%
2024/02/05	0.1	497.00	0	0.00	506.00	0.1	3,779	0.00%
2024/02/01	0	0.00	0	511.00	515.00	0	3,753	0.00%
2024/01/31	2	508.98	2	507.50	511.00	0	3,915	0.00%
2024/01/30	2.1	512.49	0	0.00	508.00	2.1	3,942	0.05%
2024/01/26	0	0.00	0.1	518.00	520.00	-0.1	4,039	0.00%
2024/01/25	0	0.00	0.1	525.00	528.00	-0.1	4,121	0.00%
2024/01/23	0	0.00	0	523.00	523.00	0	4,352	0.00%
2024/01/22	0	518.00	1	516.00	518.00	-1	4,469	-0.02%
2024/01/19	0.1	511.00	0	0.00	515.00	0.1	4,453	0.00%
2024/01/18	0	0.00	0.2	512.00	513.00	-0.2	4,453	0.00%
2024/01/17	3	510.67	0	518.00	511.00	3	4,449	0.07%
2024/01/16	1.4	530.93	0.4	530.00	533.00	1	4,326	0.02%
2024/01/15	0	529.00	3.1	531.96	534.00	-3	4,300	-0.07%
2024/01/12	0	0.00	1.1	506.19	510.00	-1.1	4,195	-0.03%
2024/01/10	0.1	499.50	2.1	500.05	502.00	-2	4,206	-0.05%
2024/01/08	0.1	500.00	0	0.00	500.00	0.1	4,202	0.00%
2024/01/05	0.2	491.25	0	0.00	490.00	0.2	4,174	0.00%
2024/01/04	0.3	495.10	0	0.00	495.00	0.3	4,149	0.01%
2024/01/03	3.5	500.78	0.1	505.46	499.50	3.3	4,169	0.08%
2024/01/02	0.2	511.33	0	0.00	510.00	0.2	4,174	0.00%
2023/12/29	0.1	511.00	1	512.00	517.00	-0.9	4,184	-0.02%
2023/12/28	0.3	508.31	0.1	510.00	510.00	0.2	4,190	0.00%
2023/12/27	0.1	509.00	0	0.00	511.00	0.1	4,209	0.00%
2023/12/26	0	0.00	1.2	509.63	510.00	-1.2	4,208	-0.03%
2023/12/25	0.1	501.21	0	0.00	504.00	0.1	4,266	0.00%
2023/12/22	0	500.00	1	503.00	506.00	-1	4,297	-0.02%
2023/12/21	3.9	499.24	0.2	499.01	494.50	3.6	4,277	0.09%
2023/12/20	0	510.00	0.4	513.82	514.00	-0.4	4,182	-0.01%
2023/12/19	0.1	510.23	0.1	512.00	510.00	0.1	4,139	0.00%
2023/12/18	0	0.00	2	520.99	519.00	-2	4,103	-0.05%
2023/12/15	0	516.00	0.3	517.00	515.00	-0.3	4,107	-0.01%
2023/12/14	0.1	513.00	0	514.00	516.00	0.1	4,117	0.00%
2023/12/13	0.1	513.93	0	0.00	517.00	0.1	4,121	0.00%
2023/12/12	0	0.00	2	511.50	514.00	-2	4,211	-0.05%
2023/12/08	0	510.00	0	0.00	508.00	0	4,290	0.00%
2023/12/05	0	0.00	0	503.00	503.00	0	4,352	0.00%
2023/12/01	0	0.00	0.1	508.00	510.00	-0.1	4,355	0.00%
2023/11/28	0.1	503.00	0	0.00	502.00	0.1	4,341	0.00%
2023/11/27	3	507.67	1	510.00	503.00	2	4,321	0.05%
2023/11/24	0	0.00	1.1	499.95	500.00	-1.1	4,229	-0.03%
2023/11/23	1	497.00	1	497.10	496.00	0	4,216	0.00%
2023/11/22	0	494.25	0	494.00	499.00	0	4,209	0.00%
2023/11/21	1	491.04	1.2	494.43	492.50	-0.1	4,203	0.00%
2023/11/20	0	490.00	0.1	494.67	491.50	-0.1	4,188	0.00%
2023/11/17	1	483.55	1.3	490.33	495.00	-0.2	4,146	-0.01%
2023/11/16	2	482.50	1.1	488.69	485.00	1	4,126	0.02%
2023/11/15	0	492.00	1.1	495.98	491.50	-1	4,129	-0.03%
2023/11/14	0	489.00	2	491.50	489.00	-2	4,123	-0.05%
2023/11/13	1	487.96	0	0.00	487.50	1	4,126	0.03%
2023/11/10	1	483.33	0	0.00	481.50	1	4,149	0.02%
2023/11/09	0.2	483.71	0	0.00	483.00	0.2	4,136	0.00%
2023/11/08	3.4	472.93	2.1	476.37	477.50	1.3	4,101	0.03%
2023/11/07	1	500.99	0	500.20	499.00	1	3,946	0.02%
2023/11/06	0.2	480.50	2.1	493.81	496.00	-1.9	3,928	-0.05%
2023/11/03	0.3	479.83	0.1	478.00	478.00	0.2	3,984	0.01%
2023/11/02	1	479.50	5.4	481.31	485.00	-4.4	3,998	-0.11%
2023/11/01	0	464.50	6	465.33	470.00	-6	3,903	-0.15%
2023/10/31	1	453.00	3	455.50	454.50	-2	3,765	-0.05%
2023/10/30	0	0.00	3	451.00	452.00	-3	3,723	-0.08%
2023/10/26	1	428.00	0	0.00	429.50	1	3,737	0.03%
2023/10/25	0	0.00	0.1	438.00	435.50	-0.1	3,729	0.00%
2023/10/24	1	429.50	1	430.00	429.50	0	3,730	0.00%
2023/10/23	0	0.00	0.1	432.50	430.50	-0.1	3,741	0.00%
2023/10/18	0	0.00	0.1	437.81	436.00	-0.1	3,727	0.00%
2023/10/17	0.1	436.00	0	433.00	430.00	0	3,696	0.00%
2023/10/16	0	0.00	1	431.50	431.50	-1	3,725	-0.03%
2023/10/11	0.1	433.92	0.1	434.50	437.00	0	3,800	0.00%
2023/10/06	0.1	434.67	0.1	435.50	431.50	0	3,805	0.00%
2023/10/05	0	438.00	0	0.00	440.50	0	3,818	0.00%
2023/10/04	0	0.00	0	430.50	431.50	0	3,940	0.00%
2023/10/03	0	436.00	1	434.00	431.00	-1	4,018	-0.02%
2023/10/02	0.1	427.80	0	0.00	428.00	0.1	4,057	0.00%
2023/09/28	3	422.83	0	424.50	423.00	3	4,132	0.07%
2023/09/27	1	425.04	1	426.00	429.50	0	4,124	0.00%
2023/09/26	2	430.30	1.1	427.13	427.00	1	4,171	0.02%
2023/09/25	2	437.53	2	439.50	440.00	0	4,230	0.00%
2023/09/20	2	436.46	0.2	438.38	431.50	1.9	4,435	0.04%
2023/09/19	2.1	440.04	1	437.00	445.50	1.1	4,420	0.02%
2023/09/18	2.1	452.08	3	454.83	447.50	-0.9	4,366	-0.02%
2023/09/15	1	461.50	6.9	460.68	464.00	-5.9	4,354	-0.14%
2023/09/14	0	0.00	3	445.33	449.50	-3	4,251	-0.07%
2023/09/13	0	0.00	1	437.50	438.50	-1	4,220	-0.02%
2023/09/12	0	0.00	1	429.00	434.00	-1	4,251	-0.02%
2023/09/11	1	430.00	0	0.00	428.50	1	4,290	0.02%
2023/09/08	0.1	426.00	2	426.25	427.50	-1.9	4,306	-0.04%
2023/09/07	0	0.00	2.1	428.13	427.00	-2.1	4,318	-0.05%
2023/09/06	0	0.00	0.1	423.29	425.00	-0.1	4,323	0.00%
2023/09/05	0	419.00	1	420.00	422.00	-1	4,359	-0.02%
2023/09/04	0	0.00	1	409.50	410.50	-1	4,345	-0.02%
2023/09/01	1	401.00	0	0.00	403.00	1	4,384	0.02%
2023/08/31	0	0.00	1	400.50	399.50	-1	4,409	-0.02%
2023/08/29	1	394.50	0	0.00	395.50	1	4,477	0.02%
2023/08/25	1	392.50	1.1	393.50	392.50	-0.1	4,561	0.00%
2023/08/24	0	0.00	0.1	390.20	390.00	-0.1	4,589	0.00%
2023/08/23	1	384.50	0	0.00	385.00	1	4,611	0.02%
2023/08/22	1	381.50	0	0.00	382.50	1	4,647	0.02%
2023/08/21	0.3	381.60	1	381.50	381.50	-0.8	4,705	-0.02%
2023/08/17	0	386.00	0	0.00	388.50	0	4,666	0.00%
2023/08/16	0	387.00	0	0.00	389.50	0	4,668	0.00%
2023/08/15	1.1	392.51	0	0.00	390.00	1.1	4,641	0.02%
2023/08/14	0.1	390.50	0	0.00	390.50	0.1	4,662	0.00%
2023/08/11	0	0.00	2	395.55	395.00	-2	4,734	-0.04%
2023/08/10	1.1	394.62	0	0.00	393.50	1.1	4,734	0.02%
2023/08/09	3	395.41	2	401.75	397.00	1	4,776	0.02%
2023/08/08	2	419.74	0	0.00	417.50	2	4,665	0.04%
2023/08/07	1	424.95	0.2	425.00	427.50	0.8	4,666	0.02%
2023/08/04	1	427.51	0	0.00	425.00	1	4,827	0.02%
2023/08/02	1.2	434.26	7	430.21	432.00	-5.8	4,873	-0.12%
2023/08/01	0.2	433.50	0.1	432.36	437.00	0	4,858	0.00%
2023/07/31	3.1	427.93	2	431.02	424.00	1.1	4,766	0.02%
2023/07/28	1	412.54	0	0.00	416.50	1	4,695	0.02%
2023/07/27	1.1	411.26	0	0.00	415.00	1.1	4,685	0.02%
2023/07/26	0.2	412.00	1	409.00	406.50	-0.8	4,686	-0.02%
2023/07/25	0	0.00	1	410.00	408.00	-1	4,725	-0.02%
2023/07/24	1	406.50	0	0.00	405.50	1	4,766	0.02%
2023/07/21	1	408.00	1	405.00	408.00	0	4,817	0.00%
2023/07/19	0.2	411.23	0	0.00	404.50	0.2	4,897	0.01%
2023/07/18	0.1	410.00	0	0.00	410.00	0.1	4,879	0.00%
2023/07/17	1	405.00	0	0.00	406.00	1	4,856	0.02%
2023/07/13	1.1	395.21	3	399.00	399.00	-1.9	4,821	-0.04%
2023/07/12	1.2	395.35	0	393.50	394.50	1.1	4,776	0.02%
2023/07/11	0	403.00	0	403.00	397.00	0	4,752	0.00%
2023/07/10	2	436.25	2	431.50	430.50	0	4,636	0.00%
2023/07/04	1	440.50	3	441.00	440.50	-2	4,554	-0.04%
2023/07/03	2	421.60	2	420.50	425.00	0	4,576	0.00%
2023/06/30	5	427.61	0	0.00	426.50	5	4,613	0.11%
2023/06/28	0	0.00	5	455.80	459.00	-5	4,539	-0.11%
2023/06/27	0	0.00	1	452.50	452.00	-1	4,546	-0.02%
2023/06/26	0	0.00	0.4	452.32	450.00	-0.4	4,538	-0.01%
2023/06/21	2	450.75	0	0.00	450.00	2	4,571	0.04%
2023/06/20	0	0.00	3.1	453.66	449.00	-3.1	4,565	-0.07%
2023/06/16	0	0.00	0.2	459.33	458.00	-0.2	4,555	0.00%
2023/06/15	0.1	449.80	0	0.00	450.00	0.1	4,510	0.00%
2023/06/14	1	461.00	8	463.00	460.50	-7	4,536	-0.15%
2023/06/13	0	0.00	1.1	465.06	466.50	-1.1	4,576	-0.03%
2023/06/12	0.1	458.79	24.8	460.21	455.00	-24.7	4,620	-0.54%
2023/06/09	0	0.00	26.2	460.62	463.00	-26.2	4,615	-0.57%
2023/06/08	6	452.00	0	0.00	455.50	6	4,603	0.13%
2023/06/07	11.1	455.98	0	0.00	456.00	11.1	4,617	0.24%
2023/06/06	10	444.50	3	441.33	444.50	7	4,589	0.15%
2023/06/05	23	441.28	0	0.00	438.00	23	4,618	0.50%
2023/06/02	1	430.00	1	429.00	431.00	0	4,652	0.00%
2023/06/01	0	0.00	1	421.00	424.00	-1	4,710	-0.02%
2023/05/31	0	0.00	4.1	426.98	425.50	-4.1	4,726	-0.09%
2023/05/29	5	422.10	0	421.00	423.50	5	4,777	0.10%
2023/05/26	3	418.83	0	0.00	416.50	3	4,888	0.06%
2023/05/24	1	402.00	1	406.00	407.50	0	4,964	0.00%
2023/05/23	1	408.00	3.1	409.34	409.00	-2.1	5,055	-0.04%
2023/05/22	5	410.00	0	0.00	408.00	5	5,111	0.10%
2023/05/19	3	409.00	1.1	407.11	407.00	1.9	5,133	0.04%
2023/05/18	0	406.29	0	0.00	407.50	0	5,180	0.00%
2023/05/17	1.1	401.09	0.1	402.50	400.50	1	5,247	0.02%
2023/05/15	0.2	401.50	0.1	400.50	400.50	0.2	5,331	0.00%
2023/05/12	2	409.00	0	0.00	411.00	2	5,327	0.04%
2023/05/11	0.1	419.80	1	422.00	415.50	-1	5,384	-0.02%
2023/05/10	0	426.50	0.1	434.92	424.00	-0.1	5,638	0.00%
2023/05/09	1.1	418.23	1.1	422.05	417.00	-0.1	5,570	0.00%
2023/05/08	0	431.17	0	0.00	429.00	0	5,560	0.00%
2023/05/05	0.1	426.80	0	0.00	428.00	0.1	5,614	0.00%
2023/05/04	0.1	424.76	1.1	425.83	423.00	-0.9	5,719	-0.02%
2023/05/03	0	0.00	0.1	425.00	426.50	-0.1	5,811	0.00%
2023/05/02	0	425.50	0	0.00	425.50	0	5,948	0.00%
2023/04/27	3	409.67	0	0.00	410.50	3	5,989	0.05%
2023/04/26	2.2	405.88	0	0.00	412.00	2.2	5,961	0.04%
2023/04/25	1.1	412.77	2	428.00	409.00	-0.9	5,953	-0.01%
2023/04/24	0	0.00	0.1	438.50	438.50	-0.1	5,936	0.00%
2023/04/20	0	0.00	0.1	447.00	445.00	-0.1	6,097	0.00%
2023/04/19	0	453.00	0.1	449.50	450.00	0	6,218	0.00%
2023/04/17	0	0.00	1	458.50	458.00	-1	6,416	-0.02%
2023/04/14	1	450.50	1	455.00	459.00	0	6,532	0.00%
2023/04/13	0	0.00	2	451.75	450.00	-2	6,666	-0.03%
2023/04/12	1	463.50	0	0.00	455.50	1	6,683	0.01%
2023/04/11	0	0.00	4	457.25	463.50	-4	6,689	-0.06%
2023/04/07	0	0.00	1	439.00	439.00	-1	6,821	-0.01%
2023/04/06	0	0.00	0.1	437.75	435.50	-0.1	6,817	0.00%
2023/03/31	2	423.75	0.3	428.52	431.50	1.7	6,737	0.03%
2023/03/30	0	415.00	1	415.00	415.00	-1	6,736	-0.01%
2023/03/29	2.1	419.46	0	0.00	414.00	2.1	6,812	0.03%
2023/03/28	0.1	428.27	0	0.00	425.50	0.1	6,860	0.00%
2023/03/27	2	436.50	0	0.00	430.50	2	7,005	0.03%
2023/03/24	2	436.50	1.1	434.98	436.50	0.9	7,142	0.01%
2023/03/23	0	0.00	3.1	431.20	433.00	-3.1	7,147	-0.04%
2023/03/22	1	432.00	0	0.00	430.50	1	7,172	0.01%
2023/03/21	1	431.00	3	429.50	429.00	-2	7,141	-0.03%
2023/03/20	1	429.00	0.3	430.16	430.00	0.7	7,158	0.01%
2023/03/17	1	434.50	3	428.17	434.50	-2	7,157	-0.03%
2023/03/16	0	414.00	0.1	415.00	417.50	0	7,136	0.00%
2023/03/15	1.3	429.30	1.2	432.16	418.00	0.1	7,188	0.00%
2023/03/14	1.1	421.95	1.2	421.71	420.00	-0.1	7,204	0.00%
2023/03/13	0	0.00	4.4	418.64	428.00	-4.4	7,234	-0.06%
2023/03/10	0.1	422.00	1.1	422.53	424.00	-1	7,206	-0.01%
2023/03/09	0.1	427.50	2.1	429.50	428.00	-2.1	7,205	-0.03%
2023/03/08	1.6	424.08	2.5	427.20	429.50	-1	7,242	-0.01%
2023/03/07	0	420.50	1.5	427.00	430.50	-1.5	7,206	-0.02%
2023/03/06	2.1	420.70	3	420.33	422.00	-0.9	7,140	-0.01%
2023/03/03	1	409.50	4	410.88	410.50	-3	7,077	-0.04%
2023/03/02	5	409.60	0	0.00	409.50	5	7,084	0.07%
2023/03/01	2	418.50	0	0.00	415.50	2	7,055	0.03%
2023/02/24	0	0.00	41	409.57	407.50	-41	7,012	-0.58%
2023/02/22	38	409.38	23	407.57	409.00	15	6,947	0.22%
2023/02/21	1	424.92	3	422.91	425.00	-2	6,990	-0.03%
2023/02/20	0	407.90	0	412.50	407.50	0	6,970	0.00%
2023/02/17	0	0.00	3	404.67	404.50	-3	6,958	-0.04%
2023/02/16	2	401.00	1	400.00	402.00	1	6,993	0.01%
2023/02/15	18	395.64	2	400.00	398.00	16	7,132	0.22%
2023/02/14	1	397.49	12	395.71	398.50	-11	7,327	-0.15%
2023/02/13	1	380.50	0	0.00	380.50	1	7,330	0.01%
2023/02/10	3	378.33	2	382.25	383.50	1	7,378	0.01%
2023/02/09	24.1	388.90	2	388.00	381.50	22.1	7,337	0.30%
2023/02/08	5.1	380.60	0.4	384.99	390.00	4.7	7,240	0.06%
2023/02/07	1	364.00	0	0.00	364.00	1	6,950	0.01%
2023/02/06	0	358.67	0	0.00	356.00	0	6,844	0.00%
2023/02/02	0	0.00	1	359.50	361.00	-1	6,735	-0.01%
2023/02/01	1	360.45	1	359.00	353.50	0	6,685	0.00%
2023/01/31	1	356.00	1.2	358.59	355.00	-0.2	6,599	0.00%
2023/01/30	0	0.00	1	354.00	351.00	-1	6,480	-0.02%
2023/01/17	0	0.00	2	344.50	348.00	-2	6,437	-0.03%
2023/01/13	0	344.00	10	344.50	346.00	-10	6,440	-0.16%
2023/01/12	0	343.00	0	0.00	344.50	0	6,422	0.00%
2023/01/11	0	347.00	1	351.00	350.50	-1	6,390	-0.02%
2023/01/10	5	344.89	7	346.07	347.00	-2	6,418	-0.03%
2023/01/09	16.1	347.45	2	348.50	348.50	14.1	6,361	0.22%
2023/01/06	2	351.97	22.7	349.43	352.00	-20.6	6,281	-0.33%
2023/01/05	2	342.75	2.1	338.52	339.00	-0.1	6,188	0.00%
2023/01/04	0	329.50	2	332.75	335.50	-2	6,155	-0.03%
2023/01/03	0	332.00	5.2	326.53	334.50	-5.2	6,088	-0.09%
2022/12/29	1.1	312.36	0.1	313.00	317.50	1	5,941	0.02%
2022/12/27	1	323.00	13.3	321.45	319.00	-12.3	5,944	-0.21%
2022/12/23	1	300.00	0	0.00	301.50	1	5,794	0.02%
2022/12/21	2	301.50	0.1	303.00	298.00	1.9	5,778	0.03%
2022/12/16	5	310.10	4	310.00	314.50	1	5,454	0.02%
2022/12/15	2	307.00	1	306.00	308.50	1	5,383	0.02%
2022/12/14	0	0.00	1	301.50	307.00	-1	5,387	-0.02%
2022/12/13	0	0.00	1	298.00	295.50	-1	5,388	-0.02%
2022/12/12	2	294.50	0	0.00	296.50	2	5,403	0.04%
2022/12/09	0	301.00	4	301.13	299.00	-4	5,433	-0.07%
2022/12/08	1	298.50	0.1	298.00	297.50	0.9	5,426	0.02%
2022/12/07	0	0.00	7	304.36	305.00	-7	5,379	-0.13%
2022/12/06	2	295.50	4.1	296.38	298.50	-2.1	5,272	-0.04%
2022/12/05	0	298.50	1	300.50	300.50	-1	5,206	-0.02%
2022/12/02	3	295.33	2.1	295.64	299.00	0.9	5,202	0.02%
2022/12/01	1	299.49	3	300.33	297.00	-2	5,232	-0.04%
2022/11/30	1	293.00	2.1	292.07	298.50	-1.1	5,189	-0.02%
2022/11/29	1.1	291.43	1	292.00	293.00	0.1	5,184	0.00%
2022/11/28	2	292.75	0	0.00	291.50	2	5,198	0.04%
2022/11/25	0	0.00	1	301.00	294.50	-1	5,230	-0.02%
2022/11/24	2	295.50	6	298.75	302.00	-4	5,231	-0.08%
2022/11/23	1	293.00	0.4	295.13	291.00	0.6	5,198	0.01%
2022/11/22	2	292.75	1.1	295.00	295.00	1	5,191	0.02%
2022/11/21	3	298.99	0.2	298.50	298.00	2.8	5,174	0.05%
2022/11/18	12	302.42	1.2	308.55	301.50	10.8	5,173	0.21%
2022/11/17	0	304.13	3.1	304.16	307.00	-3	5,084	-0.06%
2022/11/16	1.1	302.05	0	0.00	307.00	1.1	4,961	0.02%
2022/11/15	2	299.25	4	301.00	301.00	-2	4,887	-0.04%
2022/11/14	0	297.00	3	296.67	298.00	-3	4,889	-0.06%
2022/11/11	2.3	301.64	1.6	301.56	298.00	0.7	4,831	0.02%
2022/11/10	6	288.25	17	289.03	290.00	-11	4,679	-0.24%
2022/11/09	6	279.17	17.2	282.87	285.00	-11.2	4,429	-0.25%
2022/11/08	2.2	262.55	4	263.50	259.50	-1.8	4,338	-0.04%
2022/11/07	1	255.50	10.1	255.40	255.50	-9.1	4,291	-0.21%
2022/11/04	0	244.00	0	247.50	247.50	0	4,337	0.00%
2022/11/03	1	245.00	5	245.00	245.00	-4	4,413	-0.09%
2022/11/02	0	0.00	1	244.02	246.00	-1	4,451	-0.02%
2022/11/01	8	242.63	1	245.00	243.50	7	4,585	0.15%
2022/10/31	0	0.00	1	242.00	241.00	-1	4,625	-0.02%
2022/10/28	3	235.67	1	234.50	237.00	2	4,686	0.04%
2022/10/27	0	0.00	1	240.00	241.00	-1	4,689	-0.02%
2022/10/26	2	235.75	4	237.25	235.00	-2	4,779	-0.04%
2022/10/25	0	0.00	2	241.50	235.50	-2	4,815	-0.04%
2022/10/24	2	251.00	1	252.00	246.00	1	4,810	0.02%
2022/10/21	1	246.00	3	248.50	246.00	-2	4,818	-0.04%
2022/10/19	2	245.75	3	245.83	244.00	-1	4,821	-0.02%
2022/10/18	1	243.01	0	0.00	243.00	1	4,795	0.02%
2022/10/17	3	248.00	4	244.88	249.00	-1	4,785	-0.02%
2022/10/14	0	0.00	2	243.00	242.50	-2	4,779	-0.04%
2022/10/13	3	239.00	2	240.50	233.00	1	4,841	0.02%
2022/10/12	5.1	235.63	4	238.63	237.00	1.1	4,832	0.02%
2022/10/11	0	230.00	1	233.00	236.50	-1	4,808	-0.02%
2022/10/07	0.1	236.00	0	0.00	238.50	0.1	4,849	0.00%
2022/10/06	1	240.00	0	0.00	240.50	1	4,901	0.02%
2022/10/05	3	235.00	2	239.00	238.50	1	4,951	0.02%
2022/10/04	0	0.00	1	228.50	228.00	-1	5,121	-0.02%
2022/09/30	1.1	208.65	1	219.50	219.00	0.1	5,390	0.00%
2022/09/29	5.1	218.48	0.1	214.50	213.50	5	5,459	0.09%
2022/09/28	0	216.00	0	0.00	214.50	0	5,558	0.00%
2022/09/27	1.1	223.49	0	0.00	223.50	1.1	5,569	0.02%
2022/09/26	2.2	229.60	1.2	223.25	222.50	1	5,645	0.02%
2022/09/23	0.1	240.00	0	0.00	235.50	0.1	5,709	0.00%
2022/09/22	1.1	234.89	4	240.50	239.50	-2.9	5,766	-0.05%
2022/09/21	2	244.00	2	245.00	243.50	0	5,768	0.00%
2022/09/20	8	245.32	1	250.00	243.50	7	5,799	0.12%
2022/09/19	2	249.50	0	0.00	249.50	2	5,779	0.03%
2022/09/15	0	0.00	2	261.50	260.50	-2	5,838	-0.03%
2022/09/14	0	257.50	0	0.00	258.00	0	5,980	0.00%
2022/09/13	5	263.90	2	263.00	263.00	3	6,033	0.05%
2022/09/12	1	266.50	4	266.13	266.50	-3	6,114	-0.05%
2022/09/08	3	249.83	4	256.25	259.00	-1	6,200	-0.02%
2022/09/07	0	0.00	9	252.50	254.50	-9	6,170	-0.15%
2022/09/06	1	250.50	1	253.50	251.50	0	6,147	0.00%
2022/09/05	2.1	250.00	0	0.00	252.50	2.1	6,168	0.03%
2022/09/02	1	258.50	2	262.50	258.50	-1	6,149	-0.02%
2022/09/01	4	258.00	0	0.00	258.50	4	6,144	0.07%
2022/08/31	0	0.00	2	261.75	263.50	-2	6,149	-0.03%
2022/08/30	2	258.51	0	0.00	258.50	2	6,127	0.03%
2022/08/29	1	258.00	0	0.00	259.00	1	6,137	0.02%
2022/08/26	6	269.25	2	269.50	265.00	4	6,134	0.07%
2022/08/25	0	0.00	7	266.57	269.50	-7	6,149	-0.11%
2022/08/24	4	260.25	1	263.50	260.00	3	6,180	0.05%
2022/08/23	2	262.50	1	263.00	261.00	1	6,222	0.02%
2022/08/22	10	266.45	2.1	270.96	266.00	8	6,246	0.13%
2022/08/19	8	270.06	4	272.13	270.00	4	6,270	0.06%
2022/08/18	9	262.83	9	265.94	267.00	0	6,240	0.00%
2022/08/17	4	263.38	2	264.00	265.00	2	6,240	0.03%
2022/08/16	6	262.92	0	0.00	262.00	6	6,220	0.10%
2022/08/15	1	262.50	5	266.40	267.50	-4	6,238	-0.06%
2022/08/12	1.1	261.52	2	260.02	261.50	-1	6,210	-0.02%
2022/08/11	0	257.00	8	257.50	257.50	-8	6,208	-0.13%
2022/08/10	7	249.36	0.1	249.00	245.50	7	6,155	0.11%
2022/08/09	0	0.00	5	258.90	260.00	-5	6,106	-0.08%
2022/08/08	0	0.00	3	254.33	256.50	-3	6,109	-0.05%
2022/08/05	3	248.17	0.1	249.00	247.50	3	6,006	0.05%
2022/08/04	1.1	246.90	5.2	245.76	247.00	-4.1	6,022	-0.07%
2022/08/03	0	0.00	3.2	248.37	249.50	-3.2	5,979	-0.05%
2022/08/02	4	251.24	4	248.38	250.50	0	6,017	0.00%
2022/08/01	1	260.00	0	0.00	262.00	1	5,974	0.02%
2022/07/29	5	261.80	2	262.25	265.00	3	5,970	0.05%
2022/07/28	2	261.76	0	0.00	262.50	2	5,991	0.03%
2022/07/27	1	257.00	8	263.75	264.50	-7	6,037	-0.12%
2022/07/26	4	259.13	5	262.00	261.50	-1	6,058	-0.02%
2022/07/25	2	262.00	1	262.50	262.00	1	6,210	0.02%
2022/07/22	7	266.79	1	268.00	266.00	6	6,278	0.10%
2022/07/21	2.1	266.62	3	265.00	269.50	-0.9	6,304	-0.01%
2022/07/20	1	259.50	3	258.33	258.00	-2	6,263	-0.03%
2022/07/18	1	250.50	0	250.00	249.00	1	6,242	0.02%
2022/07/15	2	242.25	3	245.50	245.00	-1	6,238	-0.02%
2022/07/14	0.1	240.00	1.1	240.13	241.00	-1	6,162	-0.02%
2022/07/13	5.1	238.57	1.1	246.70	238.50	4.1	6,096	0.07%
2022/07/12	6.2	237.28	1	235.50	234.50	5.2	6,001	0.09%
2022/07/11	1	298.00	1	299.50	300.50	0	5,766	0.00%
2022/07/08	2	297.75	9	292.61	300.00	-7	5,643	-0.12%
2022/07/07	4.2	276.32	7	278.79	279.50	-2.8	5,501	-0.05%
2022/07/06	7.4	285.32	2	287.75	278.00	5.4	5,462	0.10%
2022/07/05	14	292.64	4	301.75	292.00	10	5,366	0.19%
2022/07/04	0.1	288.00	1	295.00	296.00	-0.9	5,317	-0.02%
2022/07/01	1.1	299.48	0	0.00	288.50	1.1	5,270	0.02%
2022/06/30	2	304.00	0	0.00	302.00	2	5,205	0.04%
2022/06/29	0	0.00	5	309.50	310.00	-5	5,131	-0.10%
2022/06/28	4.1	318.42	0	317.00	315.00	4.1	5,056	0.08%
2022/06/27	2	331.00	2	333.99	330.00	0	5,012	0.00%
2022/06/23	0	0.00	4.2	322.80	326.00	-4.2	4,994	-0.08%
2022/06/22	6.5	327.96	6	319.33	321.00	0.5	4,929	0.01%
2022/06/21	1	338.50	3	342.50	346.00	-2	4,848	-0.04%
2022/06/20	3.2	346.13	1	341.00	341.50	2.2	4,829	0.05%
2022/06/17	3.2	352.28	1	354.00	352.00	2.2	4,866	0.04%
2022/06/16	2.3	371.30	2	379.25	366.50	0.3	4,825	0.01%
2022/06/15	1.1	372.92	2	376.00	372.50	-0.9	4,891	-0.02%
2022/06/14	1.1	371.75	1	376.00	379.00	0.1	4,930	0.00%
2022/06/13	3	380.18	0	0.00	379.50	3	4,946	0.06%
2022/06/10	5.1	393.90	4	394.13	393.00	1.1	4,942	0.02%
2022/06/09	1	398.50	1	402.00	398.50	0	4,943	0.00%
2022/06/08	0.2	404.75	0	0.00	405.00	0.2	4,933	0.00%
2022/06/07	2	401.50	1	401.00	401.00	1	4,958	0.02%
2022/06/06	1.1	406.00	2	405.25	406.50	-0.9	4,962	-0.02%
2022/06/02	6.2	401.46	0	404.00	401.00	6.2	5,010	0.12%
2022/06/01	0.1	409.50	3.1	414.50	410.00	-3	5,027	-0.06%
2022/05/31	0	0.00	3.1	404.68	406.00	-3.1	4,975	-0.06%
2022/05/30	1	404.00	0	0.00	404.00	1	4,964	0.02%
2022/05/27	0	0.00	10	397.15	400.00	-10	4,966	-0.20%
2022/05/26	2	387.25	1.1	392.90	387.50	1	5,021	0.02%
2022/05/25	2	387.50	7	387.29	389.00	-5	5,073	-0.10%
2022/05/24	5	387.50	2	393.00	384.50	3	5,140	0.06%
2022/05/23	7	392.57	1	400.00	393.00	6	5,219	0.11%
2022/05/20	5	402.50	3	403.99	401.50	2	5,215	0.04%
2022/05/19	6	397.41	21	397.05	402.50	-15	5,238	-0.29%
2022/05/18	1	396.00	2	398.25	395.00	-1	5,270	-0.02%
2022/05/17	7	394.79	3.2	395.36	394.50	3.8	5,313	0.07%
2022/05/16	2	397.75	2	403.25	391.50	0	5,359	0.00%
2022/05/13	0.1	397.45	0	0.00	399.00	0.1	5,369	0.00%
2022/05/11	0	0.00	1	391.00	391.50	-1	5,472	-0.02%
2022/05/10	2.1	388.12	5	384.60	390.50	-2.9	5,522	-0.05%
2022/05/09	3.1	378.74	2	383.50	378.00	1.1	5,541	0.02%
2022/05/05	0.2	398.84	4	400.25	401.00	-3.8	5,606	-0.07%
2022/05/04	3	396.17	2.2	396.91	395.00	0.8	5,582	0.01%
2022/05/03	0	0.00	1	404.50	403.50	-1	5,564	-0.02%
2022/04/29	11.1	406.02	4	403.63	398.50	7.1	5,587	0.13%
2022/04/28	0.1	379.58	5	381.50	382.50	-4.9	5,432	-0.09%
2022/04/27	3.1	352.91	3	360.83	363.50	0.1	5,363	0.00%
2022/04/26	1	376.51	1	378.50	376.00	0	5,269	0.00%
2022/04/25	0.2	378.10	5	377.30	374.50	-4.9	5,290	-0.09%
2022/04/22	4.1	389.05	1	389.50	387.00	3.1	5,259	0.06%
2022/04/21	5.1	398.90	1	398.59	401.50	4	5,238	0.08%
2022/04/20	3	403.33	1	405.50	405.50	2	5,244	0.04%
2022/04/19	1	402.03	0	0.00	402.00	1	5,258	0.02%
2022/04/18	1	406.00	1	406.50	405.50	0	5,292	0.00%
2022/04/15	4	402.38	0.1	402.50	400.00	4	5,317	0.07%
2022/04/14	2.1	413.78	3	414.17	414.00	-1	5,371	-0.02%
2022/04/13	0	405.00	10	404.45	410.00	-10	5,405	-0.18%
2022/04/12	3	390.87	6.1	395.61	398.00	-3.1	5,451	-0.06%
2022/04/11	4.1	393.84	10	391.90	390.50	-5.9	5,427	-0.11%
2022/04/08	1	401.50	0	0.00	403.00	1	5,410	0.02%
2022/04/07	4.2	405.20	3	402.50	400.00	1.2	5,404	0.02%
2022/04/06	7.3	416.10	0	0.00	415.00	7.3	5,325	0.14%
2022/04/01	2.2	422.30	2	425.00	427.50	0.2	5,285	0.00%
2022/03/31	0.1	429.29	5.1	428.99	426.50	-5	5,291	-0.09%
2022/03/30	8.4	425.74	5	427.70	424.50	3.4	5,314	0.06%
2022/03/29	4	420.75	2	420.25	420.50	2	5,349	0.04%
2022/03/28	6.2	422.71	1	425.00	425.00	5.2	5,374	0.10%
2022/03/25	0	0.00	1	438.00	435.50	-1	5,413	-0.02%
2022/03/24	11.1	433.99	1	435.50	434.50	10.1	5,471	0.18%
2022/03/23	2	440.27	6	442.67	445.00	-4	5,489	-0.07%
2022/03/22	10.2	435.04	6.2	435.90	434.50	4	5,583	0.07%
2022/03/21	5.2	451.08	5	450.81	450.50	0.2	5,504	0.00%
2022/03/18	13	461.88	2	456.50	456.50	11	5,507	0.20%
2022/03/17	3.2	466.70	1	464.00	467.00	2.2	5,512	0.04%
2022/03/16	4	452.75	3	454.67	452.50	1	5,483	0.02%
2022/03/15	1	455.53	1	465.00	451.50	0	5,502	0.00%
2022/03/14	2	466.75	0.2	470.00	463.00	1.9	5,586	0.03%
2022/03/11	0	0.00	0.1	467.00	466.50	-0.1	5,694	0.00%
2022/03/10	1.2	465.00	0	0.00	468.00	1.2	5,762	0.02%
2022/03/09	2	455.25	4	455.63	452.50	-2	5,797	-0.03%
2022/03/08	3	454.32	6	451.75	452.50	-3	5,879	-0.05%
2022/03/07	2.1	460.33	3	459.17	456.50	-0.9	5,922	-0.01%
2022/03/04	3	475.17	3	474.67	474.00	0	5,955	0.00%
2022/03/03	6	479.42	5	482.20	480.00	1	6,025	0.02%
2022/03/02	2	474.00	1	479.00	477.00	1	6,075	0.02%
2022/03/01	3	475.36	8.1	473.82	481.00	-5	6,089	-0.08%
2022/02/25	1	460.00	0	0.00	456.50	1	6,011	0.02%
2022/02/24	6.1	458.56	4	457.50	456.00	2.1	6,011	0.04%
2022/02/23	4	463.88	9	459.17	463.50	-5	5,972	-0.08%
2022/02/22	7	449.57	6	450.17	452.00	1	5,980	0.02%
2022/02/21	3	449.17	6	450.50	453.50	-3	6,063	-0.05%
2022/02/18	2.2	443.90	10	444.95	446.50	-7.8	6,256	-0.13%
2022/02/17	5.1	451.33	0	0.00	450.50	5.1	6,281	0.08%
2022/02/16	1	457.00	2	460.00	456.00	-1	6,399	-0.02%
2022/02/15	2.1	455.53	4	456.00	453.00	-1.9	6,411	-0.03%
2022/02/14	11.1	456.31	6	452.17	454.50	5.1	6,404	0.08%
2022/02/11	7	466.01	3	469.50	468.00	4	6,335	0.06%
2022/02/10	7	465.72	3	465.17	467.00	4	6,390	0.06%
2022/02/09	7	460.93	4	462.63	462.00	3	6,558	0.05%
2022/02/08	9	453.95	0	0.00	453.00	9	6,812	0.13%
2022/02/07	9.1	457.35	0	0.00	456.50	9.1	6,762	0.13%
2022/01/26	2.1	471.77	8.1	471.97	471.00	-6	6,701	-0.09%
2022/01/25	3.1	476.87	1	473.22	473.00	2.1	6,713	0.03%
2022/01/24	1	475.94	1	484.50	490.50	0	6,707	0.00%
2022/01/21	3	493.67	1	499.00	494.50	2	6,702	0.03%
2022/01/20	1	501.00	0	0.00	503.00	1	6,757	0.02%
2022/01/19	0.1	504.17	5	504.80	506.00	-4.9	6,751	-0.07%
2022/01/18	4	510.25	2	511.41	510.00	2	6,770	0.03%
2022/01/17	0	501.00	0	0.00	501.00	0	6,745	0.00%
2022/01/14	2.1	486.63	2	494.50	494.50	0.1	6,769	0.00%
2022/01/13	4.2	497.11	4	498.50	498.00	0.2	6,819	0.00%
2022/01/12	1.1	507.99	8	509.25	508.00	-6.9	6,826	-0.10%
2022/01/11	0	509.67	20	508.50	508.00	-20	6,833	-0.29%
2022/01/10	1	505.02	6	510.00	510.00	-5	6,836	-0.07%
2022/01/07	2.1	508.58	6	524.67	507.00	-3.9	6,881	-0.06%
2022/01/06	1.1	520.46	1	516.00	517.00	0.1	6,871	0.00%
2022/01/05	3.1	521.12	0	0.00	520.00	3.1	6,855	0.05%
2022/01/04	3	532.35	2	535.50	532.00	1	6,861	0.01%
2022/01/03	4	534.00	6	542.50	538.00	-2	6,850	-0.03%
2021/12/30	2	538.50	1	539.00	539.00	1	6,885	0.01%
2021/12/29	0	534.00	0	0.00	534.00	0	6,890	0.00%
2021/12/28	3	534.00	9	536.11	537.00	-6	6,974	-0.09%
2021/12/27	2	529.00	3	533.95	531.00	-1	6,984	-0.01%
2021/12/24	10	535.40	2	542.50	530.00	8	7,028	0.11%
2021/12/23	0	534.00	5.1	535.83	538.00	-5.1	7,083	-0.07%
2021/12/22	6	532.66	2	534.00	532.00	4	7,091	0.06%
2021/12/21	11	529.55	3	529.67	535.00	8	7,079	0.11%
2021/12/20	2	521.50	4	524.75	528.00	-2	7,042	-0.03%
2021/12/17	5	526.60	5.1	528.58	531.00	0	6,993	0.00%
2021/12/16	5	526.60	11.6	525.50	534.00	-6.5	6,957	-0.09%
2021/12/15	0	510.00	3	511.33	512.00	-3	6,861	-0.04%
2021/12/14	6	509.98	1	513.96	502.00	5	6,853	0.07%
2021/12/13	11	520.46	10.1	523.31	520.00	0.9	6,826	0.01%
2021/12/10	0	0.00	0.3	509.00	508.00	-0.3	6,780	0.00%
2021/12/09	4	512.00	0	0.00	512.00	4	6,777	0.06%
2021/12/08	3	519.31	8.5	522.17	519.00	-5.5	6,749	-0.08%
2021/12/07	2	512.50	19	512.63	513.00	-17	6,743	-0.25%
2021/12/06	5	501.80	10	500.75	505.00	-5	6,645	-0.08%
2021/12/03	3	491.00	2.3	494.63	493.00	0.7	6,613	0.01%
2021/12/02	1	484.00	2.2	489.14	486.00	-1.2	6,607	-0.02%
2021/12/01	6.1	471.83	12.1	476.04	482.50	-6	6,655	-0.09%
2021/11/30	7.1	470.52	0	0.00	465.50	7.1	6,584	0.11%
2021/11/29	3	460.37	14	466.43	470.00	-11	6,565	-0.17%
2021/11/26	4.2	468.74	4	465.38	462.50	0.2	6,565	0.00%
2021/11/25	14	474.14	0	474.50	473.00	14	6,561	0.21%
2021/11/24	3.2	481.75	0	0.00	480.50	3.2	6,613	0.05%
2021/11/23	13.5	481.59	12	486.29	485.50	1.5	6,719	0.02%
2021/11/22	1	489.50	13.1	489.40	489.50	-12.1	6,713	-0.18%
2021/11/19	17	488.71	1	484.00	483.00	16	6,771	0.24%
2021/11/18	22.6	495.92	4.2	497.72	493.50	18.5	6,765	0.27%
2021/11/17	5	487.40	8.2	488.89	490.50	-3.2	6,684	-0.05%
2021/11/16	2	467.75	7	470.07	470.00	-5	6,504	-0.08%
2021/11/15	17.1	467.96	3	469.32	470.00	14.1	6,512	0.22%
2021/11/12	2	452.75	4.3	453.19	451.50	-2.3	6,464	-0.04%
2021/11/11	4	443.75	3	446.33	443.00	1	6,474	0.02%
2021/11/10	7	453.00	1	454.50	452.00	6	6,501	0.09%
2021/11/09	3	457.50	3	458.00	461.00	0	6,504	0.00%
2021/11/08	4	455.63	9.5	457.81	456.50	-5.5	6,417	-0.08%
2021/11/05	3	440.33	29.4	431.14	448.00	-26.4	6,269	-0.42%
2021/11/04	14	411.86	4	417.25	407.50	10	6,019	0.17%
2021/11/03	4	410.13	14	412.50	413.50	-10	6,107	-0.16%
2021/11/02	13.3	411.94	2.1	415.20	405.50	11.2	6,248	0.18%
2021/11/01	4	418.63	17	419.56	418.50	-13	6,405	-0.20%
2021/10/29	1	414.50	3	417.17	415.50	-2	6,517	-0.03%
2021/10/28	8	413.88	2	413.50	410.50	6	6,619	0.09%
2021/10/26	0	0.00	6	407.50	409.00	-6	7,147	-0.08%
2021/10/25	3	401.17	2	400.75	400.00	1	7,252	0.01%
2021/10/22	11	393.91	19	399.50	405.00	-8	7,469	-0.11%
2021/10/21	19	397.58	8	407.00	395.50	11	7,730	0.14%
2021/10/20	9	399.50	2	403.75	399.00	7	7,680	0.09%
2021/10/19	1	399.50	25	397.58	401.00	-24	7,711	-0.31%
2021/10/18	12	387.79	9	393.28	387.00	3	7,840	0.04%
2021/10/15	14	389.25	20.1	385.86	390.50	-6.1	7,897	-0.08%
2021/10/14	5	371.40	7	371.57	372.00	-2	7,975	-0.03%
2021/10/13	2.1	372.43	15	373.63	371.50	-12.9	7,962	-0.16%
2021/10/12	4.2	377.17	0	0.00	372.00	4.2	7,957	0.05%
2021/10/08	7.1	393.63	0	0.00	389.00	7.1	7,923	0.09%
2021/10/07	12.1	398.71	10	403.75	396.00	2.1	7,985	0.03%
2021/10/06	21	398.24	3	396.33	391.00	18	8,021	0.22%
2021/10/05	5	393.40	18.1	394.97	397.50	-13.1	8,052	-0.16%
2021/10/04	6	401.33	3	406.50	399.50	3	8,091	0.04%
2021/10/01	5	404.10	11	407.68	404.50	-6	8,143	-0.07%
2021/09/30	7.1	403.48	10	410.25	410.00	-2.9	8,201	-0.04%
2021/09/29	4.3	412.08	6	414.01	406.50	-1.8	8,156	-0.02%
2021/09/28	17	427.26	0	0.00	424.00	17	8,167	0.21%
2021/09/27	0	0.00	17	431.88	434.50	-17	8,188	-0.21%
2021/09/24	16	427.13	8	431.88	426.00	8	8,194	0.10%
2021/09/23	8	427.44	7	431.43	426.50	1	8,292	0.01%
2021/09/22	4.1	416.93	2	417.00	422.00	2.1	8,256	0.03%
2021/09/17	4	428.63	5	430.90	428.50	-1	8,250	-0.01%
2021/09/16	10.1	432.48	2	439.25	429.00	8.1	8,262	0.10%
2021/09/15	5	431.31	1	433.00	431.00	4	8,270	0.05%
2021/09/14	9	441.06	8.3	446.11	440.00	0.7	8,313	0.01%
2021/09/13	16	445.28	4	445.13	444.00	12	8,440	0.14%
2021/09/10	6	449.58	19	446.71	454.00	-13	8,564	-0.15%
2021/09/09	4	429.25	11	431.27	433.50	-7	8,524	-0.08%
2021/09/08	11.2	429.61	11	435.32	425.50	0.2	8,548	0.00%
2021/09/07	7.1	434.41	4	438.88	431.00	3.1	8,551	0.04%
2021/09/06	12.2	434.26	5	432.10	430.00	7.2	8,563	0.08%
2021/09/03	12	456.92	11	460.55	456.50	1	8,474	0.01%
2021/09/02	21	462.21	9	464.22	456.50	12	8,524	0.14%
2021/09/01	4	460.13	20	458.05	463.00	-16	8,498	-0.19%
2021/08/31	23	449.48	5	457.69	449.00	18	8,511	0.21%
2021/08/30	9	446.01	16	451.75	454.50	-7	8,527	-0.08%
2021/08/27	23.1	449.93	7	452.64	446.00	16.1	8,455	0.19%
2021/08/26	11.1	461.44	2	470.75	459.50	9.1	8,428	0.11%
2021/08/25	6.1	463.71	12	463.88	469.00	-5.9	8,509	-0.07%
2021/08/24	19.2	472.11	0	0.00	461.00	19.2	8,589	0.22%
2021/08/23	5	481.21	16	482.66	480.50	-11	8,648	-0.13%
2021/08/20	12.1	471.35	7	477.00	470.00	5.1	8,754	0.06%
2021/08/19	24.2	485.31	10	480.60	470.50	14.2	8,799	0.16%
2021/08/18	7.2	474.10	49.1	473.77	491.50	-41.9	8,768	-0.48%
2021/08/17	10.2	490.81	3.1	482.48	474.00	7.2	8,818	0.08%
2021/08/16	4.1	505.14	5.1	504.65	506.00	-1	8,868	-0.01%
2021/08/13	20	520.24	23	516.52	509.00	-3	8,974	-0.03%
2021/08/12	11	529.18	5	528.80	527.00	6	9,230	0.07%
2021/08/11	11	527.64	7	529.71	519.00	4	9,479	0.04%
2021/08/10	18	532.11	8	538.38	531.00	10	9,704	0.10%
2021/08/09	9	544.00	8	545.88	538.00	1	9,807	0.01%
2021/08/06	16.1	561.53	6	568.17	560.00	10.1	9,918	0.10%
2021/08/05	8	571.00	5.3	577.36	570.00	2.7	10,046	0.03%
2021/08/04	10	541.00	28.1	550.20	562.00	-18.1	10,340	-0.17%
2021/08/03	20	545.05	14	545.43	545.00	6	10,581	0.06%
2021/08/02	27.1	544.34	32.4	542.71	541.00	-5.3	10,617	-0.05%
2021/07/30	19.1	510.45	26.1	515.45	511.00	-6.9	10,454	-0.07%
2021/07/29	4	498.50	17	502.72	503.00	-13	10,501	-0.12%
2021/07/28	20.1	500.69	1	518.86	490.00	19.1	10,571	0.18%
2021/07/27	13	522.85	40.5	516.98	522.00	-27.5	10,575	-0.26%
2021/07/26	3	493.17	3	497.83	492.00	0	10,462	0.00%
2021/07/23	9.1	493.73	5	499.20	489.00	4.1	10,540	0.04%
2021/07/22	2	501.00	9	497.78	497.50	-7	10,644	-0.07%
2021/07/21	4	481.62	4	489.38	478.50	0	10,762	0.00%
2021/07/20	7.2	488.25	1	492.50	483.00	6.2	10,750	0.06%
2021/07/19	2	502.00	2.1	500.21	503.00	-0.1	10,706	0.00%
2021/07/16	3.1	501.29	2	501.75	499.50	1.1	10,778	0.01%
2021/07/14	1	491.50	6	494.58	490.50	-5	10,810	-0.05%
2021/07/13	3	499.71	5	504.50	495.00	-2	10,795	-0.02%
2021/07/12	2	500.24	0	0.00	500.00	2	10,833	0.02%
2021/07/09	10	495.10	0	0.00	492.50	10	10,892	0.09%
2021/07/08	2	502.50	9	505.56	506.00	-7	10,942	-0.06%
2021/07/07	4	497.13	0.2	499.50	494.00	3.8	11,025	0.03%
2021/07/06	2	504.50	4	511.50	500.00	-2	11,126	-0.02%
2021/07/05	3	500.34	4	506.50	504.00	-1	11,230	-0.01%
2021/07/02	8	495.44	0	0.00	493.50	8	11,304	0.07%
2021/07/01	3	499.01	9	503.39	503.00	-6	11,352	-0.05%
2021/06/30	15.1	500.15	22.1	504.14	499.00	-7	11,458	-0.06%
2021/06/29	3	490.67	1	498.00	487.50	2	11,416	0.02%
2021/06/28	3	486.33	5.1	489.88	496.50	-2.1	11,592	-0.02%
2021/06/25	7	493.00	1	499.00	489.00	6	11,660	0.05%
2021/06/24	1	494.00	1.2	498.30	497.00	-0.2	11,770	0.00%
2021/06/23	2	486.75	4	489.75	490.00	-2	11,964	-0.02%
2021/06/22	7.1	480.89	2	490.75	476.50	5.1	11,986	0.04%
2021/06/21	8.3	489.68	3	491.83	483.00	5.3	11,884	0.04%
2021/06/18	11	508.18	3	513.67	503.00	8	11,837	0.07%
2021/06/17	4	504.75	2	506.00	509.00	2	11,945	0.02%
2021/06/16	16.1	513.42	2	520.00	510.00	14.1	12,163	0.12%
2021/06/15	5	513.20	23	518.57	522.00	-18	12,412	-0.15%
2021/06/11	11	511.09	2	521.50	506.00	9	12,480	0.07%
2021/06/10	13	515.23	11.1	523.25	515.00	1.9	12,775	0.01%
2021/06/09	5	512.60	5.2	517.47	513.00	-0.2	12,879	0.00%
2021/06/08	11	514.73	8.1	518.65	512.00	2.9	12,963	0.02%
2021/06/07	3	497.83	15	510.73	519.00	-12	13,015	-0.09%
2021/06/04	4	496.50	2	499.50	500.00	2	12,988	0.02%
2021/06/03	8	496.44	19	499.08	505.00	-11	13,118	-0.08%
2021/06/02	11.2	506.04	4.1	510.39	498.00	7.1	13,156	0.05%
2021/06/01	43.1	526.90	16.1	519.93	516.00	27	13,140	0.21%
2021/05/31	8	524.50	28.1	520.52	534.00	-20.1	13,110	-0.15%
2021/05/28	15.1	506.77	20	511.40	505.00	-4.9	13,029	-0.04%
2021/05/27	7	488.07	19	491.00	495.50	-12	13,029	-0.09%
2021/05/26	13	487.08	7	487.93	487.00	6	13,120	0.05%
2021/05/25	34.1	497.24	25	500.66	491.00	9.1	13,186	0.07%
2021/05/24	13.2	481.58	35.1	483.31	487.50	-21.9	13,083	-0.17%
2021/05/21	15	467.47	14.1	469.24	470.50	0.9	13,071	0.01%
2021/05/20	35.1	472.12	15.4	461.04	460.00	19.7	12,992	0.15%
2021/05/19	46	499.84	17.1	501.09	494.50	28.9	12,856	0.22%
2021/05/18	11	489.95	37.1	497.26	513.00	-26.1	12,796	-0.20%
2021/05/17	21	471.90	19.1	480.86	466.50	1.9	12,699	0.02%
2021/05/14	29.1	493.56	37	497.59	480.00	-7.9	12,559	-0.06%
2021/05/13	38.2	488.52	21	491.62	479.00	17.2	12,427	0.14%
2021/05/12	26.3	487.61	24.1	489.53	491.50	2.2	12,219	0.02%
2021/05/11	25.2	505.88	15	503.67	491.00	10.2	11,808	0.09%
2021/05/10	30.2	567.11	11	566.00	545.00	19.2	11,473	0.17%
2021/05/07	18.1	566.70	19.2	576.03	578.00	-1.2	11,350	-0.01%
2021/05/06	20.1	541.90	27	545.48	553.00	-6.9	11,133	-0.06%
2021/05/05	14.5	558.91	15	559.80	533.00	-0.5	11,011	0.00%
2021/05/04	13.6	570.64	11	569.45	581.00	2.6	10,953	0.02%
2021/05/03	15.1	592.61	9	594.56	588.00	6.1	10,777	0.06%
2021/04/29	6.2	625.87	4.2	630.76	624.00	2	10,674	0.02%
2021/04/28	16	624.75	16	636.38	624.00	0	10,596	0.00%
2021/04/27	19	629.79	8	646.13	620.00	11	10,513	0.10%
2021/04/26	5	618.00	4	622.00	616.00	1	10,288	0.01%
2021/04/23	0	0.00	14.2	603.48	614.00	-14.2	10,238	-0.14%
2021/04/22	4	591.50	3	601.00	588.00	1	10,260	0.01%
2021/04/21	2	588.07	2	594.00	589.00	0	10,201	0.00%
2021/04/20	7.2	595.94	7	599.86	596.00	0.2	10,201	0.00%
2021/04/19	6	595.34	4	599.25	592.00	2	10,213	0.02%
2021/04/16	10	613.70	15	612.67	611.00	-5	10,166	-0.05%
2021/04/15	8	605.63	13.2	602.93	610.00	-5.2	10,099	-0.05%
2021/04/14	4.2	574.57	5	583.60	591.00	-0.9	10,081	-0.01%
2021/04/13	10	586.60	4	600.25	586.00	6	10,108	0.06%
2021/04/12	11.1	589.82	6	589.33	585.00	5.1	9,978	0.05%
2021/04/09	15.2	616.21	5	616.20	611.00	10.2	9,818	0.10%
2021/04/08	9	619.22	10.1	625.20	629.00	-1.1	9,746	-0.01%
2021/04/07	6	606.33	4	610.25	619.00	2	9,591	0.02%
2021/04/06	1	589.00	12.2	594.80	602.00	-11.2	9,500	-0.12%
2021/04/01	12	577.67	10	580.40	570.00	2	9,393	0.02%
2021/03/31	6	577.52	13.1	587.07	575.00	-7.1	9,445	-0.07%
2021/03/30	8	566.76	7.1	567.34	572.00	0.9	9,340	0.01%
2021/03/29	11.1	564.27	1	568.00	560.00	10.1	9,294	0.11%
2021/03/26	4	553.00	12.6	555.59	569.00	-8.6	9,184	-0.09%
2021/03/25	4	526.50	6	531.17	536.00	-2	9,009	-0.02%
2021/03/24	6	528.50	6	529.83	528.00	0	8,985	0.00%
2021/03/23	4	531.75	4	534.75	533.00	0	9,016	0.00%
2021/03/22	9	534.67	9	536.56	527.00	0	8,942	0.00%
2021/03/19	16	537.38	13.1	542.31	542.00	2.9	8,794	0.03%
2021/03/18	5	525.80	10.3	529.06	539.00	-5.3	8,560	-0.06%
2021/03/17	5	502.30	14	507.78	508.00	-9	8,305	-0.11%
2021/03/16	13	506.54	38.6	511.13	497.50	-25.6	8,198	-0.31%
2021/03/15	26	494.71	33.1	496.09	496.50	-7	7,919	-0.09%
2021/03/12	37	497.17	7	492.71	487.00	30	7,827	0.38%
2021/03/11	1.1	490.32	29.8	490.68	499.00	-28.7	7,796	-0.37%
2021/03/10	4.5	477.72	5	479.70	477.00	-0.5	7,695	-0.01%
2021/03/09	34.1	481.18	19	481.13	473.50	15.1	7,684	0.20%
2021/03/08	12	480.83	16	486.56	481.00	-4	7,593	-0.05%
2021/03/05	4.1	465.59	5	463.70	469.50	-0.9	7,471	-0.01%
2021/03/04	13	477.92	0	0.00	477.00	13	7,434	0.17%
2021/03/03	8.1	488.80	4	488.38	494.00	4.1	7,315	0.06%
2021/03/02	11	497.95	16	502.38	493.50	-5	7,250	-0.07%
2021/02/26	15.2	476.55	8	478.75	474.00	7.2	7,151	0.10%
2021/02/25	28.6	505.57	4	502.25	499.00	24.6	6,994	0.35%
2021/02/24	12.3	513.09	9	518.11	506.00	3.3	6,873	0.05%
2021/02/23	28	512.52	14	513.64	513.00	14	6,809	0.21%
2021/02/22	7.2	524.24	5	527.60	531.00	2.2	6,735	0.03%
2021/02/19	9.1	537.04	6	536.83	528.00	3.1	6,759	0.05%
2021/02/18	6	535.67	9	533.01	544.00	-3	6,624	-0.05%
2021/02/17	6	526.00	3	518.67	526.00	3	6,448	0.05%
2021/02/05	0	0.00	5.2	472.40	479.00	-5.2	6,252	-0.08%
2021/02/04	5	434.70	8.1	439.27	435.50	-3.1	6,222	-0.05%
2021/02/03	0	0.00	3.1	430.34	430.50	-3.1	6,237	-0.05%
2021/02/02	5	418.80	3	422.33	423.50	2	6,274	0.03%
2021/02/01	0	0.00	5	397.49	408.50	-5	6,444	-0.08%
2021/01/29	3	405.30	2	400.75	394.00	1	6,419	0.02%
2021/01/28	6.1	401.07	2	404.00	401.00	4.1	6,396	0.06%
2021/01/27	7	412.93	6	414.25	414.00	1	6,374	0.02%
2021/01/26	17.1	419.33	6	430.58	408.00	11.1	6,333	0.18%
2021/01/25	9	412.78	1	417.50	417.50	8	6,241	0.13%
2021/01/22	11.3	427.84	14	426.07	423.00	-2.7	6,201	-0.04%
2021/01/21	4.1	410.50	3	411.83	408.50	1.1	6,126	0.02%
2021/01/20	3	402.99	3	400.00	401.00	0	6,108	0.00%
2021/01/19	4	411.13	3	408.83	410.00	1	6,003	0.02%
2021/01/18	2	390.50	3	392.67	395.00	-1	5,933	-0.02%
2021/01/15	2	404.00	12	402.54	400.00	-10	5,892	-0.17%
2021/01/14	11	394.00	0	0.00	393.00	11	5,791	0.19%
2021/01/13	3	400.83	9	395.00	403.00	-6	5,771	-0.10%
2021/01/12	3	388.33	3	392.00	383.00	0	5,744	0.00%
2021/01/11	4	383.88	2	385.00	387.50	2	5,682	0.04%
2021/01/08	4	383.25	1	383.00	384.00	3	5,679	0.05%
2021/01/07	1	372.00	5	378.00	378.00	-4	5,712	-0.07%
2021/01/06	6	382.08	14	380.43	384.00	-8	5,650	-0.14%
2021/01/05	2	357.50	4	357.00	359.50	-2	5,487	-0.04%
2021/01/04	8	362.44	0	0.00	363.50	8	5,522	0.14%
2020/12/31	8	370.13	2	370.75	369.00	6	5,616	0.11%
2020/12/30	1	351.00	1	357.00	357.00	0	5,643	0.00%
2020/12/29	8	352.69	9	355.72	352.50	-1	5,701	-0.02%
2020/12/28	2.1	349.57	3	348.83	348.50	-0.9	5,737	-0.02%
2020/12/25	6	348.17	6	350.17	351.50	0	5,721	0.00%
2020/12/24	1	329.00	3	334.67	333.00	-2	5,648	-0.04%
2020/12/23	3	320.00	9	326.28	325.00	-6	5,613	-0.11%
2020/12/22	4	323.00	4	327.63	318.00	0	5,606	0.00%
2020/12/21	3	325.50	6	328.17	324.50	-3	5,571	-0.05%
2020/12/18	4	321.88	0	0.00	323.00	4	5,536	0.07%
2020/12/17	1	321.50	10	323.10	323.00	-9	5,556	-0.16%
2020/12/16	2	315.50	5	318.90	314.00	-3	5,490	-0.05%
2020/12/15	13	311.50	11	310.00	312.50	2	5,469	0.04%
2020/12/14	1	315.50	3	320.17	318.00	-2	5,488	-0.04%
2020/12/11	2	315.00	0	0.00	315.50	2	5,518	0.04%
2020/12/10	3	317.00	3	322.17	317.50	0	5,480	0.00%
2020/12/09	3	322.17	6	324.58	321.50	-3	5,498	-0.05%
2020/12/08	3	307.33	6	312.58	316.50	-3	5,448	-0.06%
2020/12/07	4	311.25	0	0.00	306.00	4	5,425	0.07%
2020/12/04	7	312.71	1	314.50	315.00	6	5,385	0.11%
2020/12/03	1	309.00	5	312.20	312.50	-4	5,377	-0.07%
2020/12/02	3	307.83	10	309.90	308.00	-7	5,332	-0.13%
2020/12/01	3	302.67	24.2	304.48	303.00	-21.2	5,326	-0.40%
2020/11/30	15	302.07	9	305.22	299.00	6	5,376	0.11%
2020/11/27	2	299.50	9	301.72	304.00	-7	5,370	-0.13%
2020/11/26	1	295.00	2	295.50	297.00	-1	5,403	-0.02%
2020/11/25	14	295.04	4	291.88	293.00	10	5,505	0.18%
2020/11/24	7	301.57	2	300.00	298.50	5	5,514	0.09%
2020/11/23	3	304.17	2	308.00	304.00	1	5,615	0.02%
2020/11/20	3	300.50	4	300.63	301.50	-1	5,730	-0.02%
2020/11/19	8	297.19	5	299.80	297.50	3	5,720	0.05%
2020/11/18	1	298.50	13	299.42	300.00	-12	5,669	-0.21%
2020/11/17	3	291.00	3	294.67	291.00	0	5,597	0.00%
2020/11/16	8	290.25	3	292.50	291.00	5	5,652	0.09%
2020/11/13	0	0.00	1	290.50	291.50	-1	5,713	-0.02%
2020/11/12	9.1	285.06	8	286.81	286.00	1.1	5,918	0.02%
2020/11/11	11	290.41	0.1	288.50	286.00	10.9	5,897	0.18%
2020/11/10	9	291.11	7	292.93	291.50	2	5,843	0.03%
2020/11/09	3	292.33	9	296.72	293.00	-6	5,739	-0.10%
2020/11/06	1	277.00	2	276.50	273.00	-1	5,573	-0.02%
2020/11/05	2	270.50	0	0.00	270.00	2	5,595	0.04%
2020/11/04	1	267.50	3	271.67	273.00	-2	5,648	-0.04%
2020/11/03	5	264.00	0	0.00	263.50	5	5,867	0.09%
2020/10/30	11.1	271.53	8	267.00	267.00	3.1	6,026	0.05%
2020/10/29	1	272.50	0	0.00	274.50	1	6,071	0.02%
2020/10/27	2	276.00	2	279.00	278.00	0	6,410	0.00%
2020/10/26	1	278.50	0	0.00	278.50	1	6,435	0.02%
2020/10/23	0	0.00	1	281.50	279.00	-1	6,498	-0.02%
2020/10/22	11	278.23	12	277.08	277.00	-1	6,621	-0.02%
2020/10/21	0	0.00	12	282.58	281.50	-12	6,635	-0.18%
2020/10/20	0	0.00	9	282.22	282.00	-9	6,671	-0.13%
2020/10/19	2	277.75	0	0.00	277.00	2	6,713	0.03%
2020/10/16	16	276.16	14	278.43	278.50	2	6,855	0.03%
2020/10/15	4	280.25	1	278.50	279.50	3	6,884	0.04%
2020/10/14	18	279.47	15	280.17	280.50	3	6,814	0.04%
2020/10/13	11	281.32	7	281.93	281.50	4	6,789	0.06%
2020/10/12	1	284.00	0	0.00	285.00	1	6,811	0.01%
2020/10/08	6	280.33	18	280.39	282.00	-12	6,819	-0.18%
2020/10/07	1	276.50	2	270.75	277.00	-1	6,737	-0.01%
2020/10/06	0	0.00	2	268.25	269.50	-2	6,754	-0.03%
2020/10/05	9	260.28	6	260.00	260.00	3	6,794	0.04%
2020/09/30	1	264.00	3	266.50	265.50	-2	6,932	-0.03%
2020/09/29	0	0.00	5	263.40	264.00	-5	6,999	-0.07%
2020/09/28	5	257.80	6	250.58	258.50	-1	7,140	-0.01%
2020/09/25	14	251.36	8	244.38	243.50	6	7,269	0.08%
2020/09/24	2	256.75	5	256.60	258.00	-3	7,388	-0.04%
2020/09/23	16	256.47	9	258.67	259.50	7	7,392	0.09%
2020/09/22	22	258.36	22	259.14	259.00	0	7,408	0.00%
2020/09/21	19	253.42	18	252.50	253.00	1	7,339	0.01%
2020/09/18	5	255.80	1	256.50	257.00	4	7,343	0.05%
2020/09/17	9	254.94	7	254.29	253.00	2	7,362	0.03%
2020/09/16	0	0.00	5	256.40	255.50	-5	7,362	-0.07%
2020/09/15	2	249.25	1	251.50	252.00	1	7,385	0.01%
2020/09/14	2	248.00	5.1	249.05	250.50	-3.1	7,508	-0.04%
2020/09/11	1	239.50	2	241.25	243.50	-1	7,481	-0.01%
2020/09/10	1	246.50	1.1	244.05	243.50	-0.1	7,489	0.00%
2020/09/09	13.1	235.52	11	237.23	237.50	2.1	7,410	0.03%
2020/09/08	2	241.50	10	245.00	242.00	-8	7,354	-0.11%
2020/09/07	2	242.25	3	241.50	241.00	-1	7,331	-0.01%
2020/09/04	3	244.50	0	0.00	243.00	3	7,321	0.04%
2020/09/03	13	251.58	2	252.00	251.00	11	7,287	0.15%
2020/09/02	0	0.00	2	252.25	249.50	-2	7,209	-0.03%
2020/09/01	4	244.75	8	245.25	246.50	-4	7,144	-0.06%
2020/08/31	14	245.61	0	0.00	240.00	14	7,081	0.20%
2020/08/28	1	245.00	0	250.00	248.00	1	6,985	0.01%
2020/08/27	8	247.31	7	250.21	248.00	1	6,947	0.01%
2020/08/26	19.1	253.82	26	253.83	254.00	-6.9	6,825	-0.10%
2020/08/24	1	264.00	0	0.00	264.00	1	6,725	0.01%
2020/08/21	1	263.00	0	0.00	263.00	1	6,726	0.01%
2020/08/20	6	253.75	12	256.88	256.00	-6	6,685	-0.09%
2020/08/19	1	265.00	1	271.50	268.50	0	6,647	0.00%
2020/08/18	12	265.29	10	264.70	265.50	2	6,544	0.03%
2020/08/17	2	283.75	1	284.50	289.00	1	6,336	0.02%
2020/08/14	6	280.25	5	282.51	285.00	1	6,374	0.02%
2020/08/13	2	285.75	0	0.00	284.50	2	6,352	0.03%
2020/08/12	14.1	281.65	12	282.33	282.00	2.1	6,396	0.03%
2020/08/11	2	291.50	3	289.67	289.50	-1	6,451	-0.02%
2020/08/10	4.1	287.89	2	286.00	287.00	2.1	6,384	0.03%
2020/08/07	13.1	301.30	1	296.00	294.00	12.1	6,362	0.19%
2020/08/06	3	315.00	5	319.30	316.00	-2	6,177	-0.03%
2020/08/05	2	302.75	1	303.50	303.50	1	6,036	0.02%
2020/08/04	2	297.50	4	297.00	297.50	-2	5,963	-0.03%
2020/08/03	8	293.75	3	296.00	296.00	5	5,954	0.08%
2020/07/31	3	295.83	9	289.44	290.00	-6	6,052	-0.10%
2020/07/30	1	276.00	1.1	279.55	279.50	-0.1	5,896	0.00%
2020/07/29	0	0.00	1	279.00	277.50	-1	5,945	-0.02%
2020/07/28	4	277.88	1	272.50	269.50	3	5,960	0.05%
2020/07/27	1	277.00	2	275.50	277.00	-1	5,905	-0.02%
2020/07/24	2	277.50	0	0.00	271.50	2	5,975	0.03%
2020/07/23	3	279.67	2	279.00	281.50	1	5,979	0.02%
2020/07/22	0	0.00	5	275.50	279.50	-5	5,973	-0.08%
2020/07/21	3	265.00	0	0.00	265.50	3	5,848	0.05%
2020/07/17	1	261.00	0	0.00	262.00	1	5,858	0.02%
2020/07/16	4	265.25	1	265.50	263.50	3	5,883	0.05%
2020/07/15	0	0.00	1	263.50	262.50	-1	5,846	-0.02%
2020/07/14	1	268.00	1	266.00	267.00	0	5,852	0.00%
2020/07/13	4	273.00	2	276.50	271.50	2	5,832	0.03%
2020/07/10	4	287.75	2	288.25	285.50	2	5,772	0.03%
2020/07/09	7	282.36	9	285.50	284.50	-2	5,709	-0.04%
2020/07/08	4	268.88	4	269.88	268.00	0	5,546	0.00%
2020/07/07	3	271.67	3	266.00	265.00	0	5,458	0.00%
2020/07/06	2	276.75	1	277.00	281.50	1	5,300	0.02%
2020/07/03	1	255.00	6	254.08	260.50	-5	5,177	-0.10%
2020/07/02	0	0.00	1	237.50	237.00	-1	5,054	-0.02%
2020/07/01	1	232.00	7	232.64	234.50	-6	5,085	-0.12%
2020/06/30	7	231.71	1	228.50	228.00	6	5,055	0.12%
2020/06/29	3	227.67	0	0.00	227.50	3	5,065	0.06%
2020/06/23	0	0.00	1	228.00	228.00	-1	5,081	-0.02%
2020/06/22	3	226.17	1	228.50	224.00	2	5,082	0.04%
2020/06/19	0	0.00	14	223.79	222.00	-14	5,083	-0.28%
2020/06/17	3	212.00	0	0.00	214.00	3	5,120	0.06%
2020/06/15	5	212.30	0	0.00	211.00	5	5,451	0.09%
2020/06/11	1	215.50	2	217.25	213.50	-1	5,568	-0.02%
2020/06/10	1	214.00	0	0.00	214.00	1	5,609	0.02%
2020/06/09	0.1	217.00	0	0.00	217.00	0.1	5,690	0.00%
2020/06/08	0	0.00	6	217.00	217.50	-6	5,802	-0.10%
2020/06/05	1	214.00	0	0.00	215.00	1	5,800	0.02%
2020/06/04	0	0.00	3	214.50	216.00	-3	5,849	-0.05%
2020/06/03	1	213.50	2	213.75	213.00	-1	5,868	-0.02%
2020/06/02	0	0.00	1	211.00	210.50	-1	5,861	-0.02%
2020/06/01	1	208.50	10	211.65	208.50	-9	5,875	-0.15%
2020/05/29	3	205.50	3	208.50	205.00	0	5,871	0.00%
2020/05/28	2	206.50	3	208.83	208.00	-1	5,868	-0.02%
2020/05/27	0	0.00	2	208.50	207.00	-2	5,929	-0.03%
2020/05/26	1	208.50	7	207.07	208.00	-6	6,004	-0.10%
2020/05/25	10	196.00	10	199.00	202.50	0	5,987	0.00%
2020/05/22	11	197.73	10	200.00	198.50	1	5,999	0.02%
2020/05/21	0	0.00	2	201.75	203.50	-2	6,010	-0.03%
2020/05/19	10	196.50	13	198.38	197.00	-3	6,166	-0.05%
2020/05/18	19	197.39	10	198.50	195.00	9	6,124	0.15%
2020/05/14	5	205.60	1	205.00	203.50	4	6,020	0.07%
2020/05/13	1	208.50	5	207.00	210.00	-4	5,997	-0.07%
2020/05/12	3	205.33	5	204.80	204.00	-2	5,938	-0.03%
2020/05/11	2	205.00	3	205.00	204.00	-1	6,018	-0.02%
2020/05/08	2	204.25	0	0.00	203.50	2	6,061	0.03%
2020/05/07	12	203.04	4	204.88	200.00	8	6,066	0.13%
2020/05/06	1	188.50	10	194.10	195.50	-9	5,926	-0.15%
2020/05/05	4	189.25	0	0.00	189.00	4	5,838	0.07%
2020/05/04	5	180.30	9	186.28	187.00	-4	5,822	-0.07%
2020/04/30	4	186.13	9	186.94	186.50	-5	5,781	-0.09%
2020/04/29	6	183.08	11	183.86	183.50	-5	5,798	-0.09%
2020/04/28	12	175.67	7	178.36	179.50	5	5,749	0.09%
2020/04/27	4	177.88	0	0.00	178.00	4	5,808	0.07%
2020/04/24	5	175.90	0	0.00	176.00	5	5,740	0.09%
2020/04/23	1	178.00	2	181.25	178.50	-1	5,733	-0.02%
2020/04/22	15	174.37	11	176.50	177.00	4	5,784	0.07%
2020/04/21	10	180.15	0	0.00	179.00	10	5,812	0.17%
2020/04/20	7	182.71	6	184.08	183.00	1	5,867	0.02%
2020/04/17	2	184.50	9	185.89	185.00	-7	5,968	-0.12%
2020/04/16	2	183.00	0	0.00	183.00	2	5,929	0.03%
2020/04/15	2	185.25	1	185.50	186.00	1	6,016	0.02%
2020/04/14	0	0.00	1	185.50	185.50	-1	6,067	-0.02%
2020/04/13	3	181.50	1	181.50	181.00	2	6,147	0.03%
2020/04/10	1	185.00	0	0.00	185.00	1	6,216	0.02%
2020/04/09	4	187.13	2	186.75	187.00	2	6,343	0.03%
2020/04/08	3	184.50	3	190.17	184.50	0	6,328	0.00%
2020/04/07	2	186.75	0	0.00	184.00	2	6,281	0.03%
2020/04/06	0	0.00	8	183.38	185.00	-8	6,250	-0.13%
2020/04/01	0	0.00	3	174.00	175.00	-3	6,286	-0.05%
2020/03/27	0	0.00	2	172.00	172.00	-2	6,290	-0.03%
2020/03/26	0	0.00	4	171.00	171.00	-4	6,346	-0.06%
2020/03/25	0	0.00	4	170.13	169.00	-4	6,703	-0.06%
2020/03/24	3	162.33	7	161.93	161.50	-4	6,753	-0.06%
2020/03/23	0	0.00	4	154.50	153.50	-4	6,743	-0.06%
2020/03/20	10	153.85	1	157.00	152.00	9	6,702	0.13%
2020/03/19	9	155.56	12	152.50	152.00	-3	6,562	-0.05%
2020/03/18	1	168.00	2	172.25	168.50	-1	6,536	-0.02%
2020/03/17	3	171.83	3	173.17	170.00	0	6,604	0.00%
2020/03/16	10	175.25	12	180.13	171.50	-2	6,603	-0.03%
2020/03/13	4	169.88	5	178.10	178.50	-1	6,591	-0.02%
2020/03/12	15	184.90	30	187.40	185.50	-15	6,549	-0.23%
2020/03/11	8	195.13	7	196.86	193.00	1	6,481	0.02%
2020/03/10	7	194.64	5	196.90	194.00	2	6,516	0.03%
2020/03/09	6	197.00	2	198.50	195.00	4	6,498	0.06%
2020/03/06	0	0.00	3	204.33	203.50	-3	6,463	-0.05%
2020/03/05	1	205.50	1	205.50	204.50	0	6,532	0.00%
2020/03/04	1	202.50	2	203.00	203.50	-1	6,523	-0.02%
2020/03/03	1	203.50	3	203.83	201.50	-2	6,594	-0.03%
2020/03/02	1	191.00	2	196.50	197.50	-1	6,653	-0.02%
2020/02/27	7	199.50	1	201.00	195.50	6	6,706	0.09%
2020/02/25	2	202.75	3	203.33	203.50	-1	7,280	-0.01%
2020/02/24	2	201.00	2	202.00	203.50	0	7,318	0.00%
2020/02/21	8	204.38	2	203.75	205.00	6	7,373	0.08%
2020/02/20	13	208.00	0	0.00	208.50	13	7,271	0.18%
2020/02/19	6	211.33	2	212.25	213.00	4	7,189	0.06%
2020/02/18	2	212.25	1	215.00	212.00	1	7,246	0.01%
2020/02/17	6	216.75	1	216.50	216.50	5	7,247	0.07%
2020/02/14	3	218.17	1	218.00	219.50	2	7,331	0.03%
2020/02/13	0	0.00	4	219.50	220.50	-4	7,327	-0.05%
2020/02/12	6	220.50	8	221.81	220.50	-2	7,329	-0.03%
2020/02/11	4	215.50	10	213.75	216.50	-6	7,286	-0.08%
2020/02/10	7	209.79	1	210.00	208.50	6	7,482	0.08%
2020/02/07	4	214.13	2	216.25	214.00	2	7,551	0.03%
2020/02/06	1	215.00	4	216.88	218.50	-3	7,667	-0.04%
2020/02/05	8	214.00	0	0.00	212.00	8	7,839	0.10%
2020/02/04	3	215.17	3	216.67	218.00	0	7,924	0.00%
2020/02/03	9	209.61	7	211.43	213.00	2	7,968	0.03%
2020/01/31	9	216.11	7	217.79	218.00	2	7,991	0.03%
2020/01/30	9	219.22	2.1	224.29	214.50	7	8,059	0.09%
2020/01/20	0	0.00	6	230.17	230.50	-6	8,056	-0.07%
2020/01/17	1	228.00	2	229.00	228.50	-1	8,283	-0.01%
2020/01/16	2	224.75	4	226.75	230.00	-2	8,525	-0.02%
2020/01/15	7	229.00	1	227.50	227.50	6	8,850	0.07%
2020/01/14	2	229.00	5	232.00	232.00	-3	8,760	-0.03%
2020/01/13	3	230.83	9	231.50	232.50	-6	8,660	-0.07%
2020/01/10	2	224.75	1	227.00	227.50	1	8,590	0.01%
2020/01/09	1	227.00	5	227.00	227.50	-4	8,592	-0.05%
2020/01/08	6	221.50	14	221.39	220.50	-8	8,506	-0.09%
2020/01/07	0	0.00	4	217.75	218.00	-4	8,421	-0.05%
2020/01/06	4	211.00	2	212.25	211.00	2	8,327	0.02%
2020/01/03	10	217.95	1	215.50	215.50	9	8,285	0.11%
2020/01/02	1	220.00	1	222.00	222.50	0	8,241	0.00%
2019/12/31	1	220.00	0	221.00	219.00	1	8,229	0.01%
2019/12/30	3	222.67	0	0.00	222.00	3	8,345	0.04%
2019/12/27	2	226.50	2	226.00	227.00	0	8,418	0.00%
2019/12/26	0	0.00	1	220.50	221.00	-1	8,396	-0.01%
2019/12/25	3	218.67	0	0.00	219.00	3	8,478	0.04%
2019/12/24	1	215.00	4	217.75	216.00	-3	8,542	-0.04%
2019/12/23	0	0.00	5	215.60	216.00	-5	8,613	-0.06%
2019/12/20	18	213.36	2	213.00	212.50	16	8,530	0.19%
2019/12/19	10	224.65	5	224.10	225.50	5	8,167	0.06%
2019/12/18	7	232.21	0	0.00	229.00	7	8,064	0.09%
2019/12/17	1	236.00	10	233.80	238.00	-9	8,016	-0.11%
2019/12/16	0	0.00	4	234.50	235.00	-4	8,094	-0.05%
2019/12/13	6	231.50	5	236.00	229.00	1	8,081	0.01%
2019/12/12	2	229.25	1	231.50	230.50	1	7,986	0.01%
2019/12/11	3	227.50	4	229.88	230.00	-1	7,925	-0.01%
2019/12/10	3	227.50	5	225.50	227.50	-2	7,895	-0.03%
2019/12/09	2	225.00	6	225.17	225.50	-4	7,918	-0.05%
2019/12/06	3	220.33	4	225.13	220.00	-1	7,926	-0.01%
2019/12/05	4	220.75	3	219.67	221.50	1	7,959	0.01%
2019/12/04	2	217.25	1	216.50	216.00	1	8,053	0.01%
2019/12/03	3	220.17	4	220.25	219.50	-1	8,081	-0.01%
2019/12/02	5	222.80	2	228.00	220.50	3	8,211	0.04%
2019/11/29	1	224.00	1	223.50	223.50	0	8,238	0.00%
2019/11/28	5	224.40	1	223.50	223.50	4	8,490	0.05%
2019/11/27	8	229.00	2	228.75	227.00	6	8,658	0.07%
2019/11/26	1	225.00	0	0.00	225.50	1	8,872	0.01%
2019/11/25	3	228.17	0	0.00	227.00	3	8,839	0.03%
2019/11/22	2	237.50	21	229.74	237.50	-19	8,732	-0.22%
2019/11/21	2	214.75	2	215.50	216.00	0	8,336	0.00%
2019/11/18	0	0.00	1	213.50	214.50	-1	8,469	-0.01%
2019/11/15	3	211.17	2	212.50	212.50	1	8,602	0.01%
2019/11/14	1	216.00	3	217.50	216.50	-2	8,682	-0.02%
2019/11/13	2	215.50	3	218.00	216.00	-1	8,689	-0.01%
2019/11/12	0	0.00	7	214.71	216.00	-7	8,610	-0.08%
2019/11/11	2	208.00	1	209.50	208.50	1	8,608	0.01%
2019/11/08	6	212.83	5	215.20	212.00	1	8,645	0.01%
2019/11/07	3	214.00	6	217.67	215.00	-3	8,609	-0.03%
2019/11/06	10	213.90	1	212.00	214.50	9	8,457	0.11%
2019/11/05	12	214.46	8	216.94	219.00	4	8,509	0.05%
2019/11/04	2	208.75	7	207.86	209.00	-5	8,435	-0.06%
2019/11/01	12	201.46	5	199.30	202.00	7	8,321	0.08%
2019/10/31	1	196.00	2	198.00	196.00	-1	8,247	-0.01%
2019/10/30	1	191.50	1	196.02	196.50	0	8,202	0.00%
2019/10/29	1	191.00	2	193.00	192.50	-1	8,153	-0.01%
2019/10/28	0	0.00	1	195.50	195.50	-1	8,093	-0.01%
2019/10/25	5	201.60	0	0.00	196.00	5	7,976	0.06%
2019/10/24	7	205.71	3	207.17	208.00	4	7,783	0.05%
2019/10/23	3	196.83	11	196.55	204.50	-8	7,616	-0.11%
2019/10/22	1	188.00	0	0.00	188.00	1	7,291	0.01%
2019/10/21	2	185.75	0	0.00	186.50	2	7,455	0.03%
2019/10/18	1	187.50	4	188.13	187.50	-3	7,610	-0.04%
2019/10/17	0	0.00	5	186.90	188.00	-5	7,773	-0.06%
2019/10/16	2	184.50	1	186.50	183.50	1	7,984	0.01%
2019/10/15	6	182.33	0	0.00	183.00	6	8,179	0.07%
2019/10/14	1	186.50	2	185.50	185.50	-1	8,392	-0.01%
2019/10/08	4	186.88	0	0.00	187.00	4	8,728	0.05%
2019/10/07	3	189.17	0	0.00	188.50	3	8,873	0.03%
2019/10/04	3	189.00	6	191.50	191.00	-3	8,924	-0.03%
2019/10/03	2	184.00	5	188.70	190.00	-3	8,853	-0.03%
2019/10/02	0	0.00	3	186.83	187.00	-3	8,806	-0.03%
2019/10/01	1	184.00	1	184.00	184.50	0	8,797	0.00%
2019/09/27	4	178.25	0	0.00	178.00	4	8,791	0.05%
2019/09/26	6	185.00	1	189.00	182.00	5	8,861	0.06%
2019/09/20	3	185.83	0	0.00	185.00	3	9,078	0.03%
2019/09/19	1	190.00	1	191.00	189.00	0	9,051	0.00%
2019/09/16	0	0.00	1	186.00	185.50	-1	8,984	-0.01%
2019/09/12	11	188.77	10	187.50	187.50	1	9,027	0.01%
2019/09/09	5	190.00	5	187.00	187.00	0	9,104	0.00%
2019/09/06	11	190.55	12	191.83	189.50	-1	9,071	-0.01%
2019/09/05	1	188.00	0	0.00	188.50	1	9,019	0.01%
2019/09/04	1	186.50	0	0.00	186.00	1	9,087	0.01%
2019/09/03	13	189.19	10	190.20	188.50	3	9,090	0.03%
2019/09/02	2	191.00	3	191.83	193.00	-1	9,158	-0.01%
2019/08/30	1	183.50	47	187.04	186.00	-46	9,151	-0.50%
2019/08/29	56	177.14	19	181.18	181.00	37	8,927	0.41%
2019/08/28	0	0.00	6	173.42	174.50	-6	8,746	-0.07%
2019/08/27	1	170.50	1	173.50	170.50	0	8,712	0.00%
2019/08/26	2	169.00	1	172.00	169.00	1	8,721	0.01%
2019/08/23	2	173.25	4	174.38	174.00	-2	8,719	-0.02%
2019/08/22	8	174.38	5	172.50	172.50	3	8,672	0.03%
2019/08/21	20	173.00	26	171.73	171.50	-6	8,625	-0.07%
2019/08/20	5	175.00	1	174.50	174.50	4	8,606	0.05%
2019/08/19	5	167.50	8	170.69	173.00	-3	8,560	-0.04%
2019/08/16	2	164.00	2	165.75	165.00	0	8,546	0.00%
2019/08/15	1	161.50	16	160.69	162.50	-15	8,671	-0.17%
2019/08/14	0	0.00	1	165.00	163.50	-1	8,845	-0.01%
2019/08/13	2	161.50	0	0.00	161.00	2	8,901	0.02%
2019/08/12	10	166.50	11	166.09	166.00	-1	8,947	-0.01%
2019/08/08	31	165.15	30	165.27	165.00	1	8,953	0.01%
2019/08/07	0	0.00	1	163.50	163.50	-1	8,903	-0.01%
2019/08/05	6	160.50	0	0.00	157.00	6	8,765	0.07%
2019/08/01	4	164.75	3	165.50	168.00	1	8,738	0.01%
2019/07/30	7	169.57	5	170.50	167.00	2	8,860	0.02%
2019/07/26	2	170.75	1	172.00	171.00	1	8,882	0.01%
2019/07/25	2	169.50	2	171.75	172.50	0	8,846	0.00%
2019/07/24	13	172.00	13	172.50	171.50	0	8,753	0.00%
2019/07/23	6	171.83	5	172.50	174.00	1	8,664	0.01%
2019/07/22	1	172.50	0	0.00	174.50	1	8,548	0.01%
2019/07/19	5	172.00	4	168.00	172.00	1	8,467	0.01%
2019/07/18	5	165.80	2	163.00	163.00	3	8,291	0.04%
2019/07/17	14	172.25	7	171.29	171.00	7	8,060	0.09%
2019/07/16	2	179.75	0	0.00	178.00	2	7,826	0.03%
2019/07/15	5	180.50	10	178.55	180.00	-5	7,624	-0.07%
2019/07/12	1	175.50	2	176.00	173.50	-1	7,482	-0.01%
2019/07/11	3	181.33	8	180.75	183.00	-5	7,361	-0.07%
2019/07/10	0	0.00	1	176.50	175.00	-1	7,157	-0.01%
2019/07/09	3	172.33	0	0.00	172.00	3	7,129	0.04%
2019/07/08	5	173.60	2	174.00	172.50	3	7,125	0.04%
2019/07/05	2	174.00	1	174.00	176.00	1	7,098	0.01%
2019/07/04	1	177.00	0	0.00	175.50	1	7,094	0.01%
2019/07/03	6	178.42	0	0.00	175.50	6	7,060	0.08%
2019/07/02	6	186.00	5	188.40	185.00	1	6,959	0.01%
2019/07/01	3	190.00	8	190.00	190.00	-5	6,733	-0.07%
2019/06/28	10.1	174.49	18	173.25	173.00	-8	6,638	-0.12%
2019/06/27	10	169.70	4	171.00	169.50	6	6,595	0.09%
2019/06/26	0	0.00	1	167.50	167.00	-1	6,590	-0.02%
2019/06/25	6	170.17	0	0.00	168.00	6	6,567	0.09%
2019/06/24	1	168.00	1	170.50	171.00	0	6,532	0.00%
2019/06/21	1	170.50	0	0.00	170.50	1	6,497	0.02%
2019/06/20	10	168.30	8	168.88	170.00	2	6,423	0.03%
2019/06/19	1	168.00	4	171.50	171.00	-3	6,341	-0.05%
2019/06/18	2	161.00	1	163.50	161.00	1	6,157	0.02%
2019/06/13	1	161.50	1	163.00	163.00	0	6,187	0.00%
2019/06/12	0	0.00	6	163.42	165.50	-6	6,208	-0.10%
2019/06/11	2	159.00	2	159.75	160.50	0	6,097	0.00%
2019/06/10	5	158.50	7	158.21	159.50	-2	5,964	-0.03%
2019/06/06	4	153.38	1	150.50	149.50	3	5,840	0.05%
2019/06/04	3	164.50	2	167.25	162.00	1	5,611	0.02%
2019/05/31	0	0.00	2	167.00	167.50	-2	5,547	-0.04%
2019/05/30	1	162.50	0	0.00	163.00	1	5,429	0.02%
2019/05/27	1	161.00	0	0.00	163.50	1	5,268	0.02%
2019/05/24	4	165.75	5	164.63	165.00	-1	5,269	-0.02%
2019/05/23	3	167.50	3	168.17	167.00	0	5,178	0.00%
2019/05/22	0	0.00	2	180.00	178.00	-2	5,078	-0.04%
2019/05/21	4	171.63	0	0.00	173.50	4	4,960	0.08%
2019/05/17	1	190.50	0	0.00	187.50	1	4,750	0.02%
2019/05/16	9	197.22	8	198.50	195.00	1	4,829	0.02%
2019/05/15	8	199.00	8	200.50	200.50	0	4,841	0.00%
2019/05/14	0	0.00	50	196.00	202.50	-50	4,814	-1.04%
2019/05/13	1	201.50	0	0.00	200.00	1	4,775	0.02%
2019/05/10	13	212.85	10	214.00	211.00	3	4,720	0.06%
2019/05/09	11	217.50	11	218.36	217.50	0	4,664	0.00%
2019/05/08	3	218.00	2	220.50	217.00	1	4,657	0.02%
2019/05/07	12	214.13	16.4	213.60	221.50	-4.4	4,571	-0.10%
2019/05/06	6	201.75	2	205.00	203.50	4	4,498	0.09%
2019/05/03	1	200.50	7	204.64	207.00	-6	4,588	-0.13%
2019/05/02	1	199.50	0	0.00	200.00	1	4,544	0.02%
2019/04/26	36	200.10	4	206.50	199.00	32	4,671	0.69%
2019/04/25	20	204.00	3	203.83	204.50	17	4,648	0.37%
2019/04/22	0	0.00	2	199.50	198.00	-2	4,558	-0.04%
2019/04/19	1	198.00	0	0.00	199.50	1	4,556	0.02%
2019/04/18	5	198.00	6	200.08	198.50	-1	4,523	-0.02%
2019/04/17	4	196.38	4	199.50	195.50	0	4,502	0.00%
2019/04/15	6	196.67	0	0.00	196.00	6	4,456	0.13%
2019/04/12	3	198.83	3	202.67	201.00	0	4,424	0.00%
2019/04/11	13	201.00	15	200.00	200.00	-2	4,447	-0.04%
2019/04/10	0	0.00	1	197.50	197.50	-1	4,415	-0.02%
2019/04/08	5	194.70	0	0.00	193.00	5	4,330	0.12%
2019/04/03	1	199.00	1	204.00	200.00	0	4,259	0.00%
2019/04/02	0	0.00	2	200.00	200.50	-2	4,247	-0.05%
2019/04/01	2	196.00	0	0.00	196.00	2	4,218	0.05%
2019/03/29	3	193.00	6	197.00	198.00	-3	4,173	-0.07%
2019/03/28	2	188.25	2.1	191.38	190.00	-0.1	4,120	0.00%
2019/03/27	1	189.00	1	191.50	191.00	0	4,149	0.00%
2019/03/26	3	187.83	3	191.83	191.00	0	4,153	0.00%
2019/03/25	2	182.50	2	188.50	190.00	0	4,125	0.00%
2019/03/22	3	189.83	3	192.33	191.00	0	4,112	0.00%
2019/03/21	1	187.50	1	189.50	190.50	0	4,078	0.00%
2019/03/20	3	188.00	3	190.17	186.00	0	4,077	0.00%
2019/03/19	1	184.00	1	188.00	187.00	0	4,038	0.00%
2019/03/18	0	0.00	5	183.60	188.50	-5	3,989	-0.13%
2019/03/15	15	181.47	20	180.25	179.00	-5	3,934	-0.13%
2019/03/12	4	176.50	1	178.50	174.00	3	3,846	0.08%
2019/03/11	4	175.50	6	178.08	178.50	-2	3,934	-0.05%
2019/03/08	2	173.00	2	175.00	173.00	0	3,996	0.00%
2019/03/07	4	173.00	0	0.00	172.50	4	4,047	0.10%
2019/03/06	1	173.00	7	174.93	176.00	-6	4,063	-0.15%
2019/03/05	1	168.50	0	0.00	169.00	1	4,033	0.02%
2019/03/04	29	170.50	29	169.00	171.00	0	4,053	0.00%
2019/02/27	1	172.00	0	0.00	171.00	1	4,010	0.02%
2019/02/26	1	172.00	0	0.00	173.50	1	3,974	0.03%
2019/02/25	1	171.50	0	0.00	173.50	1	3,955	0.03%
2019/02/22	3	173.83	1	173.00	173.00	2	3,950	0.05%
2019/02/21	1	174.00	1	176.50	176.00	0	3,917	0.00%
2019/02/20	4	175.75	5	178.30	175.00	-1	3,891	-0.03%
2019/02/19	3	173.67	0	0.00	174.50	3	3,907	0.08%
2019/02/18	10	175.55	0	0.00	174.50	10	3,894	0.26%
2019/02/15	21	171.98	24	172.81	174.50	-3	3,804	-0.08%
2019/02/14	0	0.00	7	162.36	163.50	-7	3,618	-0.19%
2019/02/13	8	159.38	2	161.50	159.50	6	3,562	0.17%
2019/02/12	1	159.00	1	161.50	161.00	0	3,566	0.00%
2019/02/11	2	157.50	6	159.67	159.50	-4	3,605	-0.11%
2019/01/29	0	0.00	6	156.83	157.00	-6	3,716	-0.16%
2019/01/28	1	153.00	1	155.50	153.00	0	3,698	0.00%
2019/01/25	0	0.00	6	154.50	154.50	-6	3,735	-0.16%
2019/01/24	4	151.13	0	0.00	150.00	4	3,755	0.11%
2019/01/23	2	152.50	0	0.00	154.00	2	3,675	0.05%
2019/01/22	18	154.72	18	155.50	155.00	0	3,730	0.00%
2019/01/21	2	155.00	4	157.38	155.50	-2	3,802	-0.05%
2019/01/18	4	150.50	3	153.67	150.50	1	3,791	0.03%
2019/01/17	2	149.00	4	151.50	150.00	-2	3,804	-0.05%
2019/01/16	5	147.90	4	149.50	148.00	1	3,837	0.03%
2019/01/15	0	0.00	6	146.50	148.00	-6	3,818	-0.16%
2019/01/11	1	143.00	0	0.00	144.00	1	3,953	0.03%
2019/01/10	6	143.50	0	0.00	145.00	6	4,025	0.15%
2019/01/09	0	0.00	7	145.07	146.00	-7	4,044	-0.17%
2019/01/08	0	0.00	5	142.60	142.00	-5	4,006	-0.12%
2019/01/07	2	139.00	2	141.00	140.00	0	3,988	0.00%
2019/01/03	2	135.00	0	0.00	134.00	2	4,067	0.05%
2019/01/02	9	139.50	0	0.00	138.50	9	4,004	0.22%
2018/12/28	1	140.50	4	142.00	142.00	-3	4,086	-0.07%
2018/12/27	5	139.40	10	141.75	142.00	-5	4,145	-0.12%
2018/12/26	1	139.00	0	0.00	138.00	1	4,154	0.02%
2018/12/25	6	138.42	0	0.00	136.50	6	4,170	0.14%
2018/12/24	0	0.00	6	141.67	141.50	-6	4,188	-0.14%
2018/12/21	7	139.57	0	0.00	139.00	7	4,286	0.16%
2018/12/20	0	0.00	7	141.57	142.00	-7	4,272	-0.16%
2018/12/19	0	0.00	3	140.50	139.00	-3	4,235	-0.07%
2018/12/17	2	138.25	2	140.00	137.50	0	4,359	0.00%
2018/12/13	1	138.00	0	0.00	138.00	1	4,412	0.02%
2018/12/07	7	138.00	8	137.63	137.50	-1	4,454	-0.02%
2018/12/06	3	137.00	0	0.00	135.00	3	4,582	0.07%
2018/12/05	1	142.00	0	0.00	142.00	1	4,578	0.02%
2018/12/04	9	144.39	5	150.00	140.50	4	4,575	0.09%
2018/12/03	0	0.00	8	140.63	143.00	-8	4,547	-0.18%
2018/11/30	1	130.00	3	130.33	130.00	-2	4,588	-0.04%
2018/11/29	3	128.67	0	0.00	127.00	3	4,537	0.07%
2018/11/28	0	0.00	2	131.00	131.50	-2	4,467	-0.04%
2018/11/26	1	127.00	1	129.00	127.50	0	4,500	0.00%
2018/11/23	8	126.00	8	126.50	126.00	0	4,547	0.00%
2018/11/20	1	126.00	0	0.00	126.00	1	4,569	0.02%
2018/11/12	1	130.00	0	0.00	130.00	1	4,625	0.02%
2018/11/09	1	129.50	1	132.00	133.50	0	4,673	0.00%
2018/11/08	2	132.25	1	135.00	130.00	1	4,681	0.02%
2018/11/06	2	133.00	0	0.00	133.00	2	4,703	0.04%
2018/11/05	3	137.17	1	139.50	138.50	2	4,703	0.04%
2018/11/02	4	137.75	2	139.50	138.50	2	4,763	0.04%
2018/11/01	7	137.93	7	137.36	138.00	0	4,898	0.00%
2018/10/31	4	137.00	5	137.90	136.50	-1	4,860	-0.02%
2018/10/30	1	136.00	8	133.63	135.00	-7	4,816	-0.15%
2018/10/29	1	127.50	0	0.00	126.50	1	4,747	0.02%
2018/10/26	1	135.50	0	0.00	133.00	1	4,656	0.02%
2018/10/24	3	138.00	4	139.00	137.50	-1	4,550	-0.02%
2018/10/22	2	137.75	1	138.50	139.50	1	4,501	0.02%
2018/10/18	5	135.50	5	138.00	134.50	0	4,342	0.00%
2018/10/16	1	126.50	0	0.00	127.00	1	4,233	0.02%
2018/10/15	0	0.00	2	128.00	129.00	-2	4,219	-0.05%
2018/10/11	0	0.00	1	124.00	123.50	-1	4,213	-0.02%
2018/10/08	0.1	134.00	0	0.00	133.00	0.1	4,119	0.00%
2018/10/05	1	144.00	0	0.00	143.00	1	4,043	0.02%
2018/10/02	1	145.50	0	0.00	144.00	1	3,976	0.03%
2018/10/01	4	148.25	0	0.00	147.50	4	3,960	0.10%
2018/09/25	6	147.50	0	0.00	147.00	6	3,883	0.15%
2018/09/21	1	151.50	5	150.20	153.50	-4	3,834	-0.10%
2018/09/20	1	147.50	0	0.00	147.50	1	3,765	0.03%
2018/09/19	1	147.50	1	149.50	149.00	0	3,766	0.00%
2018/09/18	2	148.00	2	150.50	148.50	0	3,743	0.00%
2018/09/17	2	147.50	0	0.00	147.50	2	3,712	0.05%
2018/09/14	10	150.00	10	149.25	150.00	0	3,720	0.00%
2018/09/12	6	153.33	0	0.00	146.00	6	3,674	0.16%
2018/09/11	2	156.75	6	157.08	158.50	-4	3,555	-0.11%
2018/09/10	3	153.83	3	155.67	156.50	0	3,569	0.00%
2018/09/07	7	155.07	4	155.75	154.50	3	3,671	0.08%
2018/09/06	0	0.00	7	151.79	153.50	-7	3,662	-0.19%
2018/09/05	3	147.17	4	148.88	147.00	-1	3,513	-0.03%
2018/09/03	2	147.00	0	0.00	147.00	2	3,492	0.06%
2018/08/31	1	151.00	0	0.00	150.50	1	3,446	0.03%
2018/08/30	1	149.50	2	151.25	151.50	-1	3,506	-0.03%
2018/08/29	6	152.17	0	0.00	153.50	6	3,488	0.17%
2018/08/28	0	0.00	3	154.17	155.00	-3	3,447	-0.09%
2018/08/27	0	0.00	4	150.00	151.00	-4	3,404	-0.12%
2018/08/24	2	149.00	1	145.50	147.00	1	3,415	0.03%
2018/08/23	4	150.63	1	149.50	152.00	3	3,429	0.09%
2018/08/22	2	149.50	2	151.50	151.50	0	3,426	0.00%
2018/08/21	0	0.00	5	151.50	152.00	-5	3,396	-0.15%
2018/08/20	1	148.50	1	150.00	150.00	0	3,336	0.00%
2018/08/15	2	150.25	0	0.00	150.00	2	3,262	0.06%
2018/08/14	17	153.00	16	154.22	155.00	1	3,210	0.03%
2018/08/13	4	157.00	0	0.00	155.00	4	3,127	0.13%
2018/08/10	2	153.00	3	157.33	159.00	-1	3,063	-0.03%
2018/08/09	1	150.50	2	154.25	154.50	-1	2,963	-0.03%
2018/08/08	1	147.00	5	151.20	152.00	-4	2,865	-0.14%
2018/08/06	2	144.00	2	146.00	145.00	0	2,662	0.00%
2018/08/02	2	142.00	0	0.00	143.00	2	2,725	0.07%
2018/08/01	10	146.05	0	0.00	143.50	10	2,812	0.36%
2018/07/31	6	145.50	8	147.25	148.00	-2	2,811	-0.07%
2018/07/30	3	145.00	3.1	147.48	146.50	-0.1	2,825	0.00%
2018/07/27	0	0.00	2	146.00	146.50	-2	2,834	-0.07%
2018/07/26	0	0.00	1	144.50	144.50	-1	2,811	-0.04%
2018/07/23	1	141.50	0	0.00	143.00	1	2,802	0.04%
2018/07/20	4	142.00	0	0.00	143.00	4	2,799	0.14%
2018/07/18	0	0.00	5	142.70	144.00	-5	2,776	-0.18%
2018/07/16	2	132.50	10	135.45	136.50	-8	2,725	-0.29%
2018/07/13	5	133.00	0	0.00	134.00	5	2,764	0.18%
2018/07/12	6	130.17	5	132.50	135.00	1	2,762	0.04%
2018/07/11	6	136.00	5	138.00	138.50	1	2,745	0.04%
2018/07/10	2	137.00	9	139.11	140.00	-7	2,738	-0.26%
2018/07/09	0	0.00	4	138.50	138.00	-4	2,720	-0.15%
2018/07/06	2	135.00	4	137.75	137.00	-2	2,716	-0.07%
2018/07/05	2	136.00	2	137.50	136.50	0	2,715	0.00%
2018/07/04	0	0.00	2	138.00	138.50	-2	2,722	-0.07%
2018/07/03	1	136.50	0	0.00	136.00	1	2,745	0.04%
2018/07/02	6	136.00	5	135.00	135.50	1	2,752	0.04%
2018/06/29	0	0.00	1	137.00	137.50	-1	2,736	-0.04%
2018/06/28	1	134.00	0	0.00	133.00	1	2,705	0.04%
2018/06/27	1	137.50	0	0.00	136.50	1	2,679	0.04%
2018/06/26	1	137.00	1	139.50	139.50	0	2,702	0.00%
2018/06/22	2	138.00	0	0.00	136.50	2	2,729	0.07%
2018/06/19	3	140.50	0	0.00	141.50	3	2,798	0.11%
2018/06/15	1	142.50	1	146.00	146.00	0	2,775	0.00%
2018/06/14	3	146.50	3	148.17	145.00	0	2,643	0.00%
2018/06/13	2	142.50	2	145.50	146.00	0	2,519	0.00%
2018/06/12	2	142.25	0	0.00	143.50	2	2,577	0.08%
2018/06/11	2	145.50	1	147.50	145.00	1	2,586	0.04%
2018/06/08	1	144.50	0	0.00	145.50	1	2,640	0.04%
2018/06/07	0	0.00	2	148.00	147.00	-2	2,671	-0.07%
2018/06/06	2	140.50	3	142.00	142.00	-1	2,587	-0.04%
2018/06/05	3	137.50	3	139.33	139.00	0	2,547	0.00%
2018/06/04	0	0.00	1	138.00	137.50	-1	2,620	-0.04%
2018/06/01	1	134.50	2	137.50	137.00	-1	2,647	-0.04%
2018/05/31	1	134.00	0	0.00	135.50	1	2,658	0.04%
2018/05/30	1	136.00	1	137.50	135.50	0	2,628	0.00%
2018/05/29	1	136.00	0	0.00	136.00	1	2,617	0.04%
2018/05/25	0	0.00	3	137.50	137.00	-3	2,707	-0.11%
2018/05/24	3	135.83	1	138.00	136.00	2	2,736	0.07%
2018/05/23	0	0.00	1	138.50	136.50	-1	2,829	-0.04%
2018/05/21	3	136.17	1	137.00	136.50	2	2,905	0.07%
2018/05/18	2	137.00	2	139.00	135.50	0	2,913	0.00%
2018/05/09	0	0.00	2	132.75	133.50	-2	3,715	-0.05%
2018/04/26	1	122.50	3	124.50	124.00	-2	3,971	-0.05%
2018/04/24	1	125.00	1	125.00	124.50	0	4,190	0.00%
2018/04/23	2	126.00	0	0.00	126.00	2	4,232	0.05%
2018/04/20	4	128.13	1	128.50	127.00	3	4,450	0.07%
2018/04/16	1	127.50	0	0.00	126.00	1	4,443	0.02%
2018/03/30	1	130.50	0	0.00	132.00	1	4,361	0.02%
2018/03/29	0	0.00	2	132.00	132.00	-2	4,350	-0.05%
2018/03/27	1	135.00	0	0.00	135.50	1	4,255	0.02%
2018/03/23	1	133.50	0	0.00	133.00	1	4,234	0.02%
2018/03/22	0	0.00	1	136.50	136.50	-1	4,206	-0.02%
2018/03/21	2	134.25	0	0.00	134.00	2	4,093	0.05%
2018/03/20	1	135.50	0	0.00	135.50	1	4,060	0.02%
2018/03/19	1	138.50	0	0.00	138.00	1	4,056	0.02%
2018/03/15	0	0.00	1	138.00	138.00	-1	3,958	-0.03%
2018/03/14	0	0.00	1	138.00	138.50	-1	3,920	-0.03%
2018/03/13	1	133.00	3	134.00	135.00	-2	3,844	-0.05%
2018/03/12	2	131.25	1	133.00	131.50	1	3,796	0.03%
2018/03/09	0	0.00	1	130.50	131.00	-1	3,800	-0.03%
2018/03/08	4	130.63	2	132.75	130.00	2	3,808	0.05%
2018/03/07	1	128.50	0	0.00	129.00	1	3,724	0.03%
2018/03/06	0	0.00	3	129.67	129.50	-3	3,725	-0.08%
2018/03/05	1	128.00	0	0.00	128.00	1	3,738	0.03%
2018/03/02	0	0.00	1	128.50	128.50	-1	3,629	-0.03%
2018/03/01	0	0.00	3	127.50	128.00	-3	3,608	-0.08%
2018/02/27	0	0.00	1	128.50	126.50	-1	3,574	-0.03%
2018/02/23	0	0.00	1	127.00	127.50	-1	3,511	-0.03%
2018/02/22	0	0.00	4	125.75	126.00	-4	3,499	-0.11%
2018/02/21	1	125.00	2	124.25	125.50	-1	3,441	-0.03%
2018/02/09	5	122.50	6	117.75	121.00	-1	3,385	-0.03%
2018/02/07	7	121.71	5	120.50	121.50	2	3,289	0.06%
2018/02/06	3	124.50	2	124.50	124.50	1	3,121	0.03%
2018/02/05	9	128.28	3	131.67	131.00	6	2,986	0.20%
2018/02/02	2	126.25	9	127.61	130.50	-7	2,839	-0.25%
2018/02/01	2	121.50	0	0.00	122.50	2	2,601	0.08%
2018/01/31	3	122.67	3	123.50	122.50	0	2,555	0.00%
2018/01/30	1	122.50	0	0.00	122.00	1	2,420	0.04%
2018/01/29	1	123.50	0	0.00	124.00	1	2,375	0.04%
2018/01/26	2	124.75	3	125.50	125.50	-1	2,320	-0.04%
2018/01/25	1	123.50	0	0.00	123.00	1	2,243	0.04%
2018/01/24	1	123.00	0	0.00	124.50	1	2,211	0.05%
2018/01/23	1	123.00	0	0.00	125.00	1	2,172	0.05%
2018/01/22	2	123.50	0	0.00	125.00	2	2,134	0.09%
2018/01/19	6	125.25	6	129.75	123.50	0	2,076	0.00%
2018/01/18	0	0.00	3	129.33	128.00	-3	1,964	-0.15%
2018/01/17	2	126.25	4	126.63	126.50	-2	1,851	-0.11%
2018/01/16	3	127.67	2	128.75	126.00	1	1,780	0.06%
2018/01/15	4	119.50	7	119.50	120.50	-3	1,547	-0.19%
2018/01/12	3	116.50	0	0.00	116.50	3	1,451	0.21%
2018/01/11	0	0.00	0	116.00	116.00	0	1,439	0.00%
2018/01/10	3	115.33	0	0.00	115.50	3	1,450	0.21%
2018/01/08	1	116.00	5	117.00	116.00	-4	1,453	-0.28%
2018/01/05	2	117.50	1	119.00	117.50	1	1,443	0.07%
2018/01/04	0	0.00	1	116.50	116.50	-1	1,419	-0.07%
2018/01/03	1	114.50	1	115.50	115.50	0	1,429	0.00%

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

統一-桃園券商分點個股進出
統一-桃園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

統一-桃園 券商分點個股進出 統一-桃園 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

統一-桃園券商分點個股進出
統一-桃園券商分點全部個股操作績效/獲利分析