聯詠 (3034)-統一-三重券商分點個股進出

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
593
漲跌
▼12
漲幅
-1.98%
成交量
10,622張
產業
上市半導體類股
1920人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/31	0.1	599.82	0	0.00	593.00	0.1	5,784	0.00%
2024/05/30	0	0.00	0.1	606.00	605.00	-0.1	5,671	0.00%
2024/05/28	1.1	612.38	0.1	621.42	623.00	1	5,670	0.02%
2024/05/27	0	0.00	10	622.99	607.00	-10	5,627	-0.18%
2024/05/23	10	622.00	1.2	623.30	624.00	8.9	5,603	0.16%
2024/05/20	0	0.00	5	604.40	612.00	-5	5,647	-0.09%
2024/05/17	1	595.00	1.2	599.00	603.00	-0.2	5,852	0.00%
2024/05/16	0	0.00	12	585.75	591.00	-12	6,010	-0.20%
2024/05/15	11	579.00	2	581.00	579.00	9	6,020	0.15%
2024/05/14	3.3	580.94	1.1	579.14	583.00	2.2	6,056	0.04%
2024/05/13	0	586.00	0	0.00	587.00	0	6,074	0.00%
2024/05/10	4	592.75	4.1	589.57	588.00	0	6,008	0.00%
2024/05/09	15	593.00	11	595.82	592.00	4	5,943	0.07%
2024/05/08	4.1	606.53	3	603.67	605.00	1.1	5,888	0.02%
2024/05/06	1	640.00	1	635.00	635.00	0	5,729	0.00%
2024/05/03	1	633.00	3	629.01	634.00	-2	5,730	-0.04%
2024/04/30	1	622.00	0	617.00	618.00	1	5,640	0.02%
2024/04/29	0	0.00	1.2	616.52	625.00	-1.2	5,641	-0.02%
2024/04/26	1	607.00	1	611.00	603.00	0	5,594	0.00%
2024/04/25	3	600.00	3	602.00	597.00	0	5,590	0.00%
2024/04/24	1	594.00	1	598.00	601.00	0	5,585	0.00%
2024/04/22	0	0.00	0	575.00	574.00	0	5,682	0.00%
2024/04/19	1.1	589.81	1	592.00	588.00	0.1	5,753	0.00%
2024/04/18	2	619.50	1	621.00	615.00	1	5,712	0.02%
2024/04/17	1	610.00	1	614.00	621.00	0	5,682	0.00%
2024/04/16	2.1	607.92	3.1	604.70	602.00	-1	5,653	-0.02%
2024/04/15	1.1	618.76	1	621.00	618.00	0.1	5,615	0.00%
2024/04/12	1.1	630.05	4	630.77	630.00	-3	5,612	-0.05%
2024/04/11	3.1	609.74	4.5	611.67	615.00	-1.4	5,546	-0.03%
2024/04/10	1	601.00	2.6	608.59	606.00	-1.6	5,528	-0.03%
2024/04/09	1	596.00	2	597.00	596.00	-1	5,510	-0.02%
2024/04/08	1.1	591.05	1.3	596.80	591.00	-0.2	5,484	0.00%
2024/04/03	0	0.00	2	596.00	596.00	-2	5,469	-0.04%
2024/04/02	1.1	592.91	1	595.00	594.00	0.1	5,465	0.00%
2024/04/01	3.2	590.56	0	0.00	589.00	3.2	5,470	0.06%
2024/03/29	1	596.01	6	601.63	604.00	-5	5,439	-0.09%
2024/03/28	2	588.53	1	595.00	589.00	1	5,347	0.02%
2024/03/27	0	588.00	0	0.00	591.00	0	5,350	0.00%
2024/03/26	0	582.60	0	580.00	583.00	0	5,435	0.00%
2024/03/25	2	589.48	1	589.00	589.00	1	5,432	0.02%
2024/03/22	0.2	593.08	0	0.00	594.00	0.2	5,462	0.00%
2024/03/21	1	596.00	1	597.00	596.00	0	5,462	0.00%
2024/03/20	1	607.00	2.1	610.31	595.00	-1.1	5,459	-0.02%
2024/03/19	2.6	597.54	0	593.00	596.00	2.6	5,427	0.05%
2024/03/18	1	594.00	28	604.43	605.00	-27	5,375	-0.50%
2024/03/14	1.1	570.75	6	571.33	576.00	-4.9	5,232	-0.09%
2024/03/13	5.1	586.56	0	0.00	584.00	5.1	5,167	0.10%
2024/03/12	1	585.00	1	588.00	594.00	0	5,090	0.00%
2024/03/11	5	584.00	0	0.00	582.00	5	5,075	0.10%
2024/03/08	13	603.29	9	601.39	592.00	4	5,034	0.08%
2024/03/07	23	600.47	2	601.00	598.00	21	4,848	0.43%
2024/03/06	1.1	589.16	2	590.50	594.00	-1	4,762	-0.02%
2024/03/05	1	593.00	0	0.00	593.00	1	4,723	0.02%
2024/03/04	1	593.00	1.8	594.83	592.00	-0.8	4,737	-0.02%
2024/03/01	3	603.00	3	612.66	599.00	0	4,684	0.00%
2024/02/29	1	594.00	2.3	596.74	601.00	-1.3	4,678	-0.03%
2024/02/27	5	599.40	6.1	603.11	605.00	-1.1	4,587	-0.02%
2024/02/23	2	585.50	0	0.00	580.00	2	4,406	0.05%
2024/02/22	0	575.00	2	578.09	584.00	-2	4,351	-0.05%
2024/02/21	2	570.50	1.1	569.74	569.00	0.9	4,296	0.02%
2024/02/20	4	596.00	0	0.00	587.00	4	4,234	0.09%
2024/02/19	2.1	530.39	9.3	526.12	550.00	-7.2	4,004	-0.18%
2024/02/16	1	508.00	1	511.00	514.00	0	3,854	0.00%
2024/02/15	5	503.90	3	499.34	506.00	2	3,843	0.05%
2024/02/05	6	501.25	6	496.17	506.00	0	3,779	0.00%
2024/02/01	0	514.00	4	515.50	515.00	-4	3,753	-0.11%
2024/01/30	7	511.00	1	510.99	508.00	6	3,942	0.15%
2024/01/29	1	520.00	0	0.00	520.00	1	3,997	0.03%
2024/01/26	1	516.00	0	0.00	520.00	1	4,039	0.02%
2024/01/25	0	0.00	0	525.00	528.00	0	4,121	0.00%
2024/01/24	0.1	523.00	1	523.99	526.00	-0.9	4,273	-0.02%
2024/01/23	1	517.00	2	522.00	523.00	-1	4,352	-0.02%
2024/01/22	1	515.00	0.1	518.00	518.00	0.9	4,469	0.02%
2024/01/19	1	511.00	0	0.00	515.00	1	4,453	0.02%
2024/01/17	6.1	513.33	5	513.80	511.00	1.1	4,449	0.02%
2024/01/16	4	532.25	2	531.99	533.00	2	4,326	0.05%
2024/01/15	0.1	526.00	1.1	532.90	534.00	-1	4,300	-0.02%
2024/01/12	0	0.00	2.1	506.02	510.00	-2.1	4,195	-0.05%
2024/01/11	0	0.00	1	502.00	502.00	-1	4,163	-0.02%
2024/01/08	0	0.00	2.1	501.49	500.00	-2.1	4,202	-0.05%
2024/01/05	4	490.62	1.3	490.46	490.00	2.7	4,174	0.07%
2024/01/04	1	492.50	0	0.00	495.00	1	4,149	0.02%
2024/01/03	1	504.00	1	499.50	499.50	0	4,169	0.00%
2023/12/29	0	0.00	2	514.00	517.00	-2	4,184	-0.05%
2023/12/27	1	508.00	0	0.00	511.00	1	4,209	0.02%
2023/12/25	1	502.16	1	504.00	504.00	0	4,266	0.00%
2023/12/21	4.1	496.72	1	493.06	494.50	3	4,277	0.07%
2023/12/19	0	0.00	1	509.00	510.00	-1	4,139	-0.02%
2023/12/18	0	517.00	0	520.00	519.00	0	4,103	0.00%
2023/12/15	0	0.00	1	518.00	515.00	-1	4,107	-0.02%
2023/12/14	1	510.00	0	0.00	516.00	1	4,117	0.02%
2023/12/12	0	0.00	0	512.00	514.00	0	4,211	0.00%
2023/12/11	0	505.00	0	507.00	510.00	0	4,255	0.00%
2023/12/08	0	0.00	0.1	510.00	508.00	-0.1	4,290	0.00%
2023/12/07	1	507.00	0	0.00	509.00	1	4,317	0.02%
2023/12/06	0	0.00	0.1	505.00	511.00	-0.1	4,337	0.00%
2023/12/05	0	0.00	1	504.00	503.00	-1	4,352	-0.02%
2023/12/04	0	0.00	0	511.00	514.00	0	4,355	0.00%
2023/11/29	1	514.00	1	513.92	512.00	0	4,390	0.00%
2023/11/28	0	499.50	0	0.00	502.00	0	4,341	0.00%
2023/11/27	1.1	503.29	3.2	509.39	503.00	-2.2	4,321	-0.05%
2023/11/24	0	499.00	3	500.00	500.00	-3	4,229	-0.07%
2023/11/23	0	499.50	0.5	496.50	496.00	-0.5	4,216	-0.01%
2023/11/22	0	497.00	0.1	497.50	499.00	-0.1	4,209	0.00%
2023/11/21	0	0.00	0	495.00	492.50	0	4,203	0.00%
2023/11/20	8	490.87	7	488.08	491.50	1	4,188	0.02%
2023/11/17	0	491.00	1.1	494.89	495.00	-1	4,146	-0.03%
2023/11/16	6	485.00	6	480.92	485.00	0	4,126	0.00%
2023/11/15	1	496.00	0	0.00	491.50	1	4,129	0.02%
2023/11/14	0	0.00	2	489.47	489.00	-2	4,123	-0.05%
2023/11/13	1	491.50	0.1	487.50	487.50	1	4,126	0.02%
2023/11/10	4.1	481.46	5	479.40	481.50	-0.9	4,149	-0.02%
2023/11/09	1	483.46	1	486.50	483.00	0	4,136	0.00%
2023/11/08	22.5	473.78	23	473.59	477.50	-0.5	4,101	-0.01%
2023/11/07	3	499.67	3	496.67	499.00	0	3,946	0.00%
2023/11/06	3.3	495.08	1	493.50	496.00	2.3	3,928	0.06%
2023/11/03	0	0.00	2	482.50	478.00	-2	3,984	-0.05%
2023/11/02	3	479.50	3.1	475.65	485.00	-0.1	3,998	0.00%
2023/11/01	7	467.93	8.1	465.42	470.00	-1.1	3,903	-0.03%
2023/10/31	3	451.17	5.1	454.61	454.50	-2.1	3,765	-0.05%
2023/10/30	11	452.05	12	451.88	452.00	-1	3,723	-0.03%
2023/10/27	0	0.00	0.1	430.51	432.00	-0.1	3,656	0.00%
2023/10/26	1.1	429.50	0	0.00	429.50	1.1	3,737	0.03%
2023/10/25	0	0.00	2.3	438.22	435.50	-2.3	3,729	-0.06%
2023/10/24	5.1	429.99	2	429.74	429.50	3	3,730	0.08%
2023/10/20	3	437.00	3	434.00	440.00	0	3,732	0.00%
2023/10/19	0	0.00	0.2	438.00	438.50	-0.2	3,726	0.00%
2023/10/18	15	436.00	15	434.00	436.00	0	3,727	0.00%
2023/10/17	0	0.00	2.1	433.48	430.00	-2.1	3,696	-0.06%
2023/10/16	3	429.17	2	431.50	431.50	1	3,725	0.03%
2023/10/13	0	0.00	1	434.00	436.50	-1	3,751	-0.03%
2023/10/12	4	430.38	0	0.00	432.00	4	3,779	0.11%
2023/10/11	0	437.50	0	0.00	437.00	0	3,800	0.00%
2023/10/06	1	438.00	1	435.00	431.50	0	3,805	0.00%
2023/10/05	0	0.00	2	438.75	440.50	-2	3,818	-0.05%
2023/10/03	1	431.00	3	432.83	431.00	-2	4,018	-0.05%
2023/10/02	0.4	427.50	2	425.75	428.00	-1.6	4,057	-0.04%
2023/09/28	3.3	423.55	2	423.50	423.00	1.3	4,132	0.03%
2023/09/27	2.1	425.50	1	429.50	429.50	1.1	4,124	0.03%
2023/09/26	1	434.00	0	427.50	427.00	1	4,171	0.02%
2023/09/25	0	438.00	0	0.00	440.00	0	4,230	0.00%
2023/09/20	3.1	434.90	1	431.50	431.50	2.1	4,435	0.05%
2023/09/19	2	444.00	3.1	441.74	445.50	-1.1	4,420	-0.02%
2023/09/18	2.4	447.54	0	0.00	447.50	2.4	4,366	0.05%
2023/09/15	3	463.00	4.1	460.44	464.00	-1.1	4,354	-0.03%
2023/09/14	1	444.50	0.1	447.00	449.50	0.9	4,251	0.02%
2023/09/13	0	0.00	0.1	438.00	438.50	-0.1	4,220	0.00%
2023/09/12	1	429.00	3.1	431.35	434.00	-2.1	4,251	-0.05%
2023/09/11	0	0.00	6	429.92	428.50	-6	4,290	-0.14%
2023/09/07	1	424.00	1	426.00	427.00	0	4,318	0.00%
2023/09/06	1	425.50	0	425.00	425.00	1	4,323	0.02%
2023/09/01	1	403.00	4	402.13	403.00	-3	4,384	-0.07%
2023/08/31	0	0.00	1	401.50	399.50	-1	4,409	-0.02%
2023/08/29	0	0.00	1	393.00	395.50	-1	4,477	-0.02%
2023/08/28	2	395.75	1	395.01	393.50	1	4,499	0.02%
2023/08/25	1	392.00	5	393.50	392.50	-4	4,561	-0.09%
2023/08/24	2	389.50	2	391.00	390.00	0	4,589	0.00%
2023/08/23	0	0.00	9	385.50	385.00	-9	4,611	-0.20%
2023/08/22	9	380.50	12	387.00	382.50	-3	4,647	-0.06%
2023/08/18	13	386.46	0	0.00	386.00	13	4,698	0.28%
2023/08/17	3	387.00	0	0.00	388.50	3	4,666	0.06%
2023/08/16	0	391.73	0	0.00	389.50	0	4,668	0.00%
2023/08/15	0.1	392.00	0	0.00	390.00	0.1	4,641	0.00%
2023/08/14	1	388.00	1	390.00	390.50	0	4,662	0.00%
2023/08/11	0	0.00	12	398.50	395.00	-12	4,734	-0.25%
2023/08/10	13.3	393.85	0	395.00	393.50	13.2	4,734	0.28%
2023/08/09	4	398.00	6.1	402.88	397.00	-2.1	4,776	-0.04%
2023/08/08	2	425.50	2	419.51	417.50	0	4,665	0.00%
2023/08/07	3	425.50	1	421.50	427.50	2	4,666	0.04%
2023/08/04	1	426.00	0	426.00	425.00	1	4,827	0.02%
2023/08/01	2	434.27	4	436.00	437.00	-2	4,858	-0.04%
2023/07/31	1	438.37	1	431.50	424.00	0	4,766	0.00%
2023/07/27	0	413.00	3	411.17	415.00	-3	4,685	-0.06%
2023/07/26	3	407.00	0	0.00	406.50	3	4,686	0.06%
2023/07/25	0	410.50	4	411.50	408.00	-4	4,725	-0.08%
2023/07/20	0	0.00	1	409.50	409.50	-1	4,892	-0.02%
2023/07/19	9	406.67	0	0.00	404.50	9	4,897	0.18%
2023/07/18	0.1	414.00	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%
2023/07/14	0	411.00	2	405.75	409.00	-2	4,847	-0.04%
2023/07/13	0	398.01	0	0.00	399.00	0	4,821	0.00%
2023/07/12	0	394.00	2	394.25	394.50	-2	4,776	-0.04%
2023/07/11	3	397.34	3	395.83	397.00	0	4,752	0.00%
2023/07/10	2	432.75	0	0.00	430.50	2	4,636	0.04%
2023/07/07	3	430.33	0	0.00	435.50	3	4,596	0.07%
2023/07/04	1	432.00	2	438.00	440.50	-1	4,554	-0.02%
2023/07/03	3	422.00	1	422.00	425.00	2	4,576	0.04%
2023/06/30	4	428.25	1	426.50	426.50	3	4,613	0.07%
2023/06/28	0	456.63	0	0.00	459.00	0	4,539	0.00%
2023/06/27	1	449.00	1	454.00	452.00	0	4,546	0.00%
2023/06/26	0	0.00	2	451.50	450.00	-2	4,538	-0.04%
2023/06/21	1	442.00	1.3	446.92	450.00	-0.3	4,571	-0.01%
2023/06/20	0	0.00	4	452.00	449.00	-4	4,565	-0.09%
2023/06/19	0	0.00	2	455.00	455.00	-2	4,597	-0.04%
2023/06/16	1	460.97	4	454.13	458.00	-3	4,555	-0.07%
2023/06/15	4.2	450.30	1.8	450.33	450.00	2.4	4,510	0.05%
2023/06/13	1	466.50	0.2	459.00	466.50	0.8	4,576	0.02%
2023/06/12	0	0.00	5	458.00	455.00	-5	4,620	-0.11%
2023/06/08	0	0.00	0.3	450.50	455.50	-0.3	4,603	-0.01%
2023/06/07	2	452.00	1	453.00	456.00	1	4,617	0.02%
2023/06/06	0	438.00	1	442.50	444.50	-1	4,589	-0.02%
2023/06/05	0	437.50	2	438.00	438.00	-2	4,618	-0.04%
2023/06/02	1	427.53	0	0.00	431.00	1	4,652	0.02%
2023/06/01	1	419.01	1	426.00	424.00	0	4,710	0.00%
2023/05/31	0	425.00	5	423.40	425.50	-5	4,726	-0.11%
2023/05/30	0	0.00	4	421.00	423.50	-4	4,722	-0.08%
2023/05/29	0	421.27	1	425.00	423.50	-1	4,777	-0.02%
2023/05/26	1	420.96	0	0.00	416.50	1	4,888	0.02%
2023/05/25	4	416.12	7	417.29	414.00	-3	4,933	-0.06%
2023/05/24	1	406.00	0	0.00	407.50	1	4,964	0.02%
2023/05/23	4	405.00	0	0.00	409.00	4	5,055	0.08%
2023/05/19	0	409.00	3	407.83	407.00	-3	5,133	-0.06%
2023/05/18	3	409.00	14	408.25	407.50	-11	5,180	-0.21%
2023/05/17	8	399.19	1	401.50	400.50	7	5,247	0.13%
2023/05/16	1	407.00	0	0.00	406.00	1	5,300	0.02%
2023/05/15	6	398.60	3	399.67	400.50	3	5,331	0.06%
2023/05/12	1	407.50	0	0.00	411.00	1	5,327	0.02%
2023/05/11	5.1	420.84	1	415.50	415.50	4.1	5,384	0.08%
2023/05/10	17	431.65	14	438.04	424.00	3	5,638	0.05%
2023/05/09	2	418.00	0	0.00	417.00	2	5,570	0.04%
2023/05/08	1	429.00	1	434.50	429.00	0	5,560	0.00%
2023/05/05	0	428.00	4	427.00	428.00	-4	5,614	-0.07%
2023/05/04	6	424.08	1	426.00	423.00	5	5,719	0.09%
2023/05/03	0	0.00	2	424.00	426.50	-2	5,811	-0.03%
2023/05/02	1.2	425.71	5	425.40	425.50	-3.8	5,948	-0.06%
2023/04/28	0	0.00	1	416.00	418.50	-1	6,018	-0.02%
2023/04/27	1	414.00	0	0.00	410.50	1	5,989	0.02%
2023/04/26	14	409.28	15	401.10	412.00	-1	5,961	-0.02%
2023/04/25	2	414.00	0	0.00	409.00	2	5,953	0.03%
2023/04/21	0.1	436.00	0	0.00	436.00	0.1	5,995	0.00%
2023/04/20	0.1	448.00	0	446.75	445.00	0.1	6,097	0.00%
2023/04/19	2	451.25	1	452.50	450.00	1	6,218	0.02%
2023/04/18	1	454.00	0	0.00	451.00	1	6,330	0.02%
2023/04/17	0.1	458.50	1	455.50	458.00	-0.9	6,416	-0.01%
2023/04/13	0.1	454.38	0	0.00	450.00	0.1	6,666	0.00%
2023/04/12	2.2	458.38	2	456.50	455.50	0.2	6,683	0.00%
2023/04/11	3.1	461.87	5.1	458.72	463.50	-2	6,689	-0.03%
2023/04/10	2.1	448.12	4.3	448.36	447.50	-2.2	6,669	-0.03%
2023/04/07	6.1	439.05	2	440.49	439.00	4.1	6,821	0.06%
2023/03/31	0	0.00	1.5	424.56	431.50	-1.5	6,737	-0.02%
2023/03/30	0.2	416.25	0	414.56	415.00	0.2	6,736	0.00%
2023/03/29	1.3	411.40	0	0.00	414.00	1.3	6,812	0.02%
2023/03/28	0	428.50	0	0.00	425.50	0	6,860	0.00%
2023/03/27	0	432.25	4	432.88	430.50	-4	7,005	-0.06%
2023/03/24	0	0.00	3	434.50	436.50	-3	7,142	-0.04%
2023/03/23	3	430.50	0	0.00	433.00	3	7,147	0.04%
2023/03/22	0	0.00	3	434.50	430.50	-3	7,172	-0.04%
2023/03/20	0.1	430.00	0	0.00	430.00	0.1	7,158	0.00%
2023/03/17	0	0.00	1	426.00	434.50	-1	7,157	-0.01%
2023/03/16	2	408.00	2	414.50	417.50	0	7,136	0.00%
2023/03/15	2	426.24	0	0.00	418.00	2	7,188	0.03%
2023/03/10	0	0.00	1	429.50	424.00	-1	7,206	-0.01%
2023/03/09	1	432.00	1	430.50	428.00	0	7,205	0.00%
2023/03/08	1.2	428.67	0	0.00	429.50	1.2	7,242	0.02%
2023/03/07	1	426.50	1	424.50	430.50	0	7,206	0.00%
2023/03/06	0	0.00	3.1	416.63	422.00	-3.1	7,140	-0.04%
2023/03/03	0	0.00	2.1	413.20	410.50	-2.1	7,077	-0.03%
2023/03/02	5.1	408.34	0	0.00	409.50	5.1	7,084	0.07%
2023/03/01	0.1	415.50	3	416.00	415.50	-2.9	7,055	-0.04%
2023/02/24	3.3	407.44	2	416.50	407.50	1.3	7,012	0.02%
2023/02/23	2.1	411.27	1	414.00	409.00	1.1	6,914	0.02%
2023/02/22	2	409.50	0	0.00	409.00	2	6,947	0.03%
2023/02/21	0	0.00	2	423.00	425.00	-2	6,990	-0.03%
2023/02/17	1	403.00	1	404.50	404.50	0	6,958	0.00%
2023/02/16	0	0.00	2	400.00	402.00	-2	6,993	-0.03%
2023/02/15	2	394.28	3	402.83	398.00	-1	7,132	-0.01%
2023/02/14	1	392.00	1	397.50	398.50	0	7,327	0.00%
2023/02/10	1	382.00	1	382.00	383.50	0	7,378	0.00%
2023/02/09	0.1	387.50	2.1	384.48	381.50	-2	7,337	-0.03%
2023/02/08	13	384.38	14.6	391.66	390.00	-1.6	7,240	-0.02%
2023/02/06	0	0.00	6	357.50	356.00	-6	6,844	-0.09%
2023/02/02	0	0.00	1.2	361.08	361.00	-1.2	6,735	-0.02%
2023/02/01	0	0.00	0.1	358.00	353.50	-0.1	6,685	0.00%
2023/01/31	0	0.00	1.1	358.68	355.00	-1.1	6,599	-0.02%
2023/01/30	0	352.00	1	354.00	351.00	-1	6,480	-0.02%
2023/01/17	1	346.00	0	0.00	348.00	1	6,437	0.02%
2023/01/13	0	0.00	1	346.00	346.00	-1	6,440	-0.02%
2023/01/12	1	345.00	0	0.00	344.50	1	6,422	0.02%
2023/01/11	0	0.00	10	348.50	350.50	-10	6,390	-0.16%
2023/01/09	1	344.50	1	345.00	348.50	0	6,361	0.00%
2023/01/06	1	347.50	2	348.00	352.00	-1	6,281	-0.02%
2023/01/05	1	340.50	2.9	342.20	339.00	-1.9	6,188	-0.03%
2023/01/04	3.1	332.68	7.5	332.88	335.50	-4.4	6,155	-0.07%
2023/01/03	3	320.50	3	327.33	334.50	0	6,088	0.00%
2022/12/30	2	319.20	0	0.00	315.50	2	5,950	0.03%
2022/12/29	2.1	308.90	4	316.38	317.50	-1.9	5,941	-0.03%
2022/12/28	3	310.66	19	313.53	309.00	-16	5,965	-0.27%
2022/12/27	28.2	317.97	13.1	323.08	319.00	15.1	5,944	0.25%
2022/12/26	0	0.00	1	307.00	306.50	-1	5,770	-0.02%
2022/12/20	3	305.33	1	308.00	300.00	2	5,698	0.04%
2022/12/19	0	0.00	1	310.00	309.00	-1	5,612	-0.02%
2022/12/16	1	305.00	8	310.19	314.50	-7	5,454	-0.13%
2022/12/14	0	0.00	2	306.00	307.00	-2	5,387	-0.04%
2022/12/09	0.1	300.50	0	0.00	299.00	0.1	5,433	0.00%
2022/12/08	1	299.00	2	296.50	297.50	-1	5,426	-0.02%
2022/12/07	1	303.00	2	297.25	305.00	-1	5,379	-0.02%
2022/12/06	3	295.50	4	296.25	298.50	-1	5,272	-0.02%
2022/12/05	6	300.83	4	294.75	300.50	2	5,206	0.04%
2022/12/02	0	299.00	0	0.00	299.00	0	5,202	0.00%
2022/12/01	3	300.67	1	298.00	297.00	2	5,232	0.04%
2022/11/30	1	293.00	0	0.00	298.50	1	5,189	0.02%
2022/11/29	1.1	290.07	5	291.00	293.00	-4	5,184	-0.08%
2022/11/28	1	294.00	1	293.50	291.50	0	5,198	0.00%
2022/11/25	11.1	297.23	2	297.25	294.50	9.1	5,230	0.17%
2022/11/24	0.1	297.50	0	0.00	302.00	0.1	5,231	0.00%
2022/11/23	1	296.50	0	0.00	291.00	1	5,198	0.02%
2022/11/22	1	295.00	1	294.95	295.00	0	5,191	0.00%
2022/11/21	0	0.00	1	296.50	298.00	-1	5,174	-0.02%
2022/11/18	7.6	308.35	27	307.46	301.50	-19.4	5,173	-0.37%
2022/11/17	6.1	310.00	5	309.40	307.00	1.1	5,084	0.02%
2022/11/16	2	304.25	2.1	304.55	307.00	-0.1	4,961	0.00%
2022/11/15	1.1	299.45	0	0.00	301.00	1.1	4,887	0.02%
2022/11/14	6	296.33	2	298.00	298.00	4	4,889	0.08%
2022/11/11	55.1	302.80	5	299.60	298.00	50.1	4,831	1.04%
2022/11/10	12	288.33	72	289.52	290.00	-60	4,679	-1.28%
2022/11/09	6	279.08	9	279.94	285.00	-3	4,429	-0.07%
2022/11/08	10	262.10	5	261.10	259.50	5	4,338	0.12%
2022/11/07	2	256.00	1	252.50	255.50	1	4,291	0.02%
2022/11/03	0	243.50	0	0.00	245.00	0	4,413	0.00%
2022/11/02	1	244.50	0	0.00	246.00	1	4,451	0.02%
2022/10/28	2	234.25	2	233.00	237.00	0	4,686	0.00%
2022/10/25	1	237.50	1	247.00	235.50	0	4,815	0.00%
2022/10/24	4	249.88	3	246.00	246.00	1	4,810	0.02%
2022/10/21	1	246.50	1	247.50	246.00	0	4,818	0.00%
2022/10/19	1	246.00	1	244.50	244.00	0	4,821	0.00%
2022/10/18	1	243.50	1	243.50	243.00	0	4,795	0.00%
2022/10/17	1	247.43	2	247.50	249.00	-1	4,785	-0.02%
2022/10/13	0	0.00	1	236.50	233.00	-1	4,841	-0.02%
2022/10/12	3	236.50	2	237.00	237.00	1	4,832	0.02%
2022/10/07	0	0.00	2	237.75	238.50	-2	4,849	-0.04%
2022/10/06	3	239.17	1	238.00	240.50	2	4,901	0.04%
2022/10/05	1	237.00	10	237.10	238.50	-9	4,951	-0.18%
2022/10/04	2	228.50	2	228.00	228.00	0	5,121	0.00%
2022/10/03	1	216.01	1	218.00	217.50	0	5,235	0.00%
2022/09/30	1	210.00	4	211.00	219.00	-3	5,390	-0.06%
2022/09/29	2	214.50	1	214.00	213.50	1	5,459	0.02%
2022/09/28	0	0.00	3	217.00	214.50	-3	5,558	-0.05%
2022/09/27	17	222.59	4	222.50	223.50	13	5,569	0.23%
2022/09/26	2.1	227.87	0.1	228.00	222.50	2	5,645	0.04%
2022/09/22	3	236.67	2.5	237.80	239.50	0.5	5,766	0.01%
2022/09/21	1	243.00	7	244.57	243.50	-6	5,768	-0.10%
2022/09/20	7	244.93	0	0.00	243.50	7	5,799	0.12%
2022/09/19	1	250.50	1	248.50	249.50	0	5,779	0.00%
2022/09/16	0	255.00	0	0.00	253.00	0	5,791	0.00%
2022/09/15	1	262.50	0	0.00	260.50	1	5,838	0.02%
2022/09/14	4	256.38	0	0.00	258.00	4	5,980	0.07%
2022/09/13	0.1	264.50	0	0.00	263.00	0.1	6,033	0.00%
2022/09/12	0	0.00	2	264.25	266.50	-2	6,114	-0.03%
2022/09/08	3.1	251.52	3	254.33	259.00	0.1	6,200	0.00%
2022/09/07	0	0.00	1	256.00	254.50	-1	6,170	-0.02%
2022/09/05	3	252.16	2	251.25	252.50	1	6,168	0.02%
2022/09/01	0	0.00	1	259.00	258.50	-1	6,144	-0.02%
2022/08/31	3	257.17	1	262.00	263.50	2	6,149	0.03%
2022/08/30	2.1	259.00	1	258.50	258.50	1.1	6,127	0.02%
2022/08/29	2	259.00	0	0.00	259.00	2	6,137	0.03%
2022/08/26	1	266.00	0	0.00	265.00	1	6,134	0.02%
2022/08/25	0	0.00	4	268.38	269.50	-4	6,149	-0.07%
2022/08/24	2	261.25	0	0.00	260.00	2	6,180	0.03%
2022/08/23	3	261.67	1	262.50	261.00	2	6,222	0.03%
2022/08/22	21.1	266.73	2	268.00	266.00	19.1	6,246	0.31%
2022/08/19	0	0.00	4	272.38	270.00	-4	6,270	-0.06%
2022/08/18	3	266.00	0	0.00	267.00	3	6,240	0.05%
2022/08/17	1	261.50	0	0.00	265.00	1	6,240	0.02%
2022/08/16	7.1	264.65	6	262.33	262.00	1.1	6,220	0.02%
2022/08/15	0	0.00	1	264.50	267.50	-1	6,238	-0.02%
2022/08/12	6	260.25	1	261.50	261.50	5	6,210	0.08%
2022/08/11	1	253.50	1	258.00	257.50	0	6,208	0.00%
2022/08/10	3	248.16	0	0.00	245.50	3	6,155	0.05%
2022/08/09	4	260.86	1	259.50	260.00	3	6,106	0.05%
2022/08/08	0	0.00	0.1	254.00	256.50	-0.1	6,109	0.00%
2022/08/05	1	249.50	5	249.50	247.50	-4	6,006	-0.07%
2022/08/04	4	244.00	5	243.50	247.00	-1	6,022	-0.02%
2022/08/03	3	248.00	1	249.50	249.50	2	5,979	0.03%
2022/08/02	1	254.00	2	251.00	250.50	-1	6,017	-0.02%
2022/07/29	1	261.00	0	0.00	265.00	1	5,970	0.02%
2022/07/28	2	265.50	3	269.00	262.50	-1	5,991	-0.02%
2022/07/26	1	262.00	0	0.00	261.50	1	6,058	0.02%
2022/07/22	9	265.56	0	0.00	266.00	9	6,278	0.14%
2022/07/21	1	264.99	1	265.00	269.50	0	6,304	0.00%
2022/07/20	0	0.00	1	257.50	258.00	-1	6,263	-0.02%
2022/07/19	0	0.00	3	250.00	250.50	-3	6,205	-0.05%
2022/07/18	1	249.00	0	0.00	249.00	1	6,242	0.02%
2022/07/15	1	236.59	3	245.00	245.00	-2	6,238	-0.03%
2022/07/14	1	237.00	6	236.67	241.00	-5	6,162	-0.08%
2022/07/13	7	240.21	8	245.38	238.50	-1	6,096	-0.02%
2022/07/12	8	240.25	5	242.90	234.50	3	6,001	0.05%
2022/07/11	7	299.93	1	301.50	300.50	6	5,766	0.10%
2022/07/08	1	295.50	10	291.95	300.00	-9	5,643	-0.16%
2022/07/06	0.1	280.00	0	293.50	278.00	0.1	5,462	0.00%
2022/07/05	1.1	294.59	1.1	292.16	292.00	0	5,366	0.00%
2022/07/04	2.5	295.09	4	294.25	296.00	-1.5	5,317	-0.03%
2022/07/01	0	297.00	0	0.00	288.50	0	5,270	0.00%
2022/06/30	0	304.00	2	303.00	302.00	-2	5,205	-0.04%
2022/06/29	0	307.00	0	0.00	310.00	0	5,131	0.00%
2022/06/28	3	318.17	0	0.00	315.00	3	5,056	0.06%
2022/06/27	2	328.28	1	332.00	330.00	1	5,012	0.02%
2022/06/24	2	322.50	2	322.50	325.00	0	4,996	0.00%
2022/06/23	1	327.00	1	321.60	326.00	0	4,994	0.00%
2022/06/22	12.1	323.03	3	330.83	321.00	9.1	4,929	0.18%
2022/06/21	4.1	339.53	11	341.05	346.00	-7	4,848	-0.14%
2022/06/20	2	339.50	6	339.51	341.50	-4	4,829	-0.08%
2022/06/17	4	352.02	3	351.83	352.00	1	4,866	0.02%
2022/06/16	4	370.00	0	0.00	366.50	4	4,825	0.08%
2022/06/15	0.2	378.50	0.4	378.44	372.50	-0.2	4,891	0.00%
2022/06/14	12	372.25	4	375.25	379.00	8	4,930	0.16%
2022/06/13	0	381.50	1	380.00	379.50	-1	4,946	-0.02%
2022/06/09	2	398.78	0	0.00	398.50	2	4,943	0.04%
2022/06/08	0	406.50	0	0.00	405.00	0	4,933	0.00%
2022/06/07	3	401.33	2	402.00	401.00	1	4,958	0.02%
2022/06/06	0	0.00	8	404.50	406.50	-8	4,962	-0.16%
2022/06/02	11.1	400.51	0.1	403.00	401.00	11	5,010	0.22%
2022/06/01	1	411.00	3	411.67	410.00	-2	5,027	-0.04%
2022/05/30	1	404.00	1	404.00	404.00	0	4,964	0.00%
2022/05/27	1	398.50	5	396.80	400.00	-4	4,966	-0.08%
2022/05/26	2	388.78	2	394.50	387.50	0	5,021	0.00%
2022/05/25	1	389.50	2	388.50	389.00	-1	5,073	-0.02%
2022/05/24	5	384.90	4	385.50	384.50	1	5,140	0.02%
2022/05/23	2	392.00	3	396.83	393.00	-1	5,219	-0.02%
2022/05/20	1	401.50	0	0.00	401.50	1	5,215	0.02%
2022/05/19	1	387.00	3	396.33	402.50	-2	5,238	-0.04%
2022/05/18	3.4	396.95	1	397.50	395.00	2.4	5,270	0.05%
2022/05/17	0	394.50	4	392.50	394.50	-4	5,313	-0.08%
2022/05/16	5	393.80	0	0.00	391.50	5	5,359	0.09%
2022/05/12	0	0.00	2	387.75	388.50	-2	5,461	-0.04%
2022/05/11	2	391.50	1	392.50	391.50	1	5,472	0.02%
2022/05/10	0	386.50	11	380.59	390.50	-11	5,522	-0.20%
2022/05/09	2	380.51	3	380.83	378.00	-1	5,541	-0.02%
2022/05/06	11.1	391.24	1	391.50	391.00	10.1	5,566	0.18%
2022/05/05	4	398.50	8.1	399.01	401.00	-4.1	5,606	-0.07%
2022/05/04	10.1	395.62	3	397.33	395.00	7.1	5,582	0.13%
2022/05/03	1	403.50	4	405.00	403.50	-3	5,564	-0.05%
2022/04/29	5	404.18	3	401.67	398.50	2	5,587	0.04%
2022/04/28	1	378.50	1	383.00	382.50	0	5,432	0.00%
2022/04/27	1	361.53	0	0.00	363.50	1	5,363	0.02%
2022/04/25	2.1	373.59	5	375.20	374.50	-2.9	5,290	-0.05%
2022/04/22	1	388.00	2	388.55	387.00	-1	5,259	-0.02%
2022/04/21	4	397.01	0	0.00	401.50	4	5,238	0.08%
2022/04/20	2	403.00	2	404.50	405.50	0	5,244	0.00%
2022/04/19	0	0.00	1	407.00	402.00	-1	5,258	-0.02%
2022/04/15	1	401.50	0	0.00	400.00	1	5,317	0.02%
2022/04/14	7	413.14	1	411.50	414.00	6	5,371	0.11%
2022/04/13	1	405.50	2	410.00	410.00	-1	5,405	-0.02%
2022/04/12	4.1	386.13	15	395.73	398.00	-10.9	5,451	-0.20%
2022/04/11	0.1	395.64	0	0.00	390.50	0.1	5,427	0.00%
2022/04/08	1	402.00	4	405.00	403.00	-3	5,410	-0.06%
2022/04/07	4.1	407.00	0	0.00	400.00	4.1	5,404	0.08%
2022/04/06	0	416.00	0	0.00	415.00	0	5,325	0.00%
2022/03/30	2.2	422.32	1	430.50	424.50	1.2	5,314	0.02%
2022/03/29	2	423.00	0	0.00	420.50	2	5,349	0.04%
2022/03/28	11	423.28	3	425.50	425.00	8	5,374	0.15%
2022/03/25	0	0.00	9	439.17	435.50	-9	5,413	-0.17%
2022/03/24	11	434.77	0	0.00	434.50	11	5,471	0.20%
2022/03/23	1	440.50	9	441.44	445.00	-8	5,489	-0.15%
2022/03/22	11	437.77	3	437.67	434.50	8	5,583	0.14%
2022/03/21	3.1	451.37	0	0.00	450.50	3.1	5,504	0.06%
2022/03/18	4.1	459.07	0	0.00	456.50	4.1	5,507	0.07%
2022/03/17	1	464.50	2	466.50	467.00	-1	5,512	-0.02%
2022/03/15	2.2	452.97	0	0.00	451.50	2.2	5,502	0.04%
2022/03/14	2	465.50	1	467.00	463.00	1	5,586	0.02%
2022/03/11	0	0.00	1	462.00	466.50	-1	5,694	-0.02%
2022/03/10	4	464.75	13	463.69	468.00	-9	5,762	-0.16%
2022/03/09	10	454.00	2.3	454.43	452.50	7.7	5,797	0.13%
2022/03/08	4.1	455.81	4	451.63	452.50	0.1	5,879	0.00%
2022/03/07	6.3	458.54	4	458.25	456.50	2.3	5,922	0.04%
2022/03/04	4	475.88	4	476.13	474.00	0	5,955	0.00%
2022/03/03	4	477.00	4	482.50	480.00	0	6,025	0.00%
2022/03/02	2	471.50	3	476.00	477.00	-1	6,075	-0.02%
2022/03/01	1	466.50	1	477.50	481.00	0	6,089	0.00%
2022/02/25	4	458.63	1	462.51	456.50	3	6,011	0.05%
2022/02/24	4.3	460.53	8	461.43	456.00	-3.7	6,011	-0.06%
2022/02/23	2	458.00	1	466.50	463.50	1	5,972	0.02%
2022/02/22	0	451.50	2	452.00	452.00	-2	5,980	-0.03%
2022/02/21	1	451.00	2	443.00	453.50	-1	6,063	-0.02%
2022/02/18	3	443.17	4	443.50	446.50	-1	6,256	-0.02%
2022/02/17	9	453.67	9	452.06	450.50	0	6,281	0.00%
2022/02/16	3	458.67	4	460.50	456.00	-1	6,399	-0.02%
2022/02/15	6	455.67	1	457.50	453.00	5	6,411	0.08%
2022/02/14	7	456.64	5	456.30	454.50	2	6,404	0.03%
2022/02/11	13	460.27	14.1	467.40	468.00	-1.1	6,335	-0.02%
2022/02/10	3	467.33	1	467.00	467.00	2	6,390	0.03%
2022/02/09	2	463.26	18	460.67	462.00	-16	6,558	-0.24%
2022/02/08	11	454.77	0	0.00	453.00	11	6,812	0.16%
2022/02/07	19	460.69	10	467.40	456.50	9	6,762	0.13%
2022/01/26	1	473.00	0	0.00	471.00	1	6,701	0.01%
2022/01/25	4	477.75	1	473.00	473.00	3	6,713	0.04%
2022/01/24	2	481.75	2.5	487.78	490.50	-0.5	6,707	-0.01%
2022/01/21	2	495.75	3	495.83	494.50	-1	6,702	-0.01%
2022/01/20	1	502.00	2	503.00	503.00	-1	6,757	-0.01%
2022/01/19	1	503.02	1	506.00	506.00	0	6,751	0.00%
2022/01/18	2	509.57	3	511.67	510.00	-1	6,770	-0.01%
2022/01/17	2	496.25	1	501.00	501.00	1	6,745	0.01%
2022/01/14	0.2	493.50	0	0.00	494.50	0.2	6,769	0.00%
2022/01/13	2	499.75	0	0.00	498.00	2	6,819	0.03%
2022/01/12	0	0.00	1	509.00	508.00	-1	6,826	-0.01%
2022/01/11	1	511.04	3	517.67	508.00	-2	6,833	-0.03%
2022/01/10	0	0.00	2	506.00	510.00	-2	6,836	-0.03%
2022/01/07	2	509.50	1	515.00	507.00	1	6,881	0.01%
2022/01/06	0	0.00	0	519.00	517.00	0	6,871	0.00%
2022/01/05	2.2	521.64	0.4	520.05	520.00	1.8	6,855	0.03%
2022/01/04	1	531.00	1	540.00	532.00	0	6,861	0.00%
2022/01/03	0	540.00	0	0.00	538.00	0	6,850	0.00%
2021/12/30	1	541.00	2	538.50	539.00	-1	6,885	-0.01%
2021/12/28	40	536.00	40	537.00	537.00	0	6,974	0.00%
2021/12/27	1	527.00	1	532.00	531.00	0	6,984	0.00%
2021/12/24	0	0.00	2	530.00	530.00	-2	7,028	-0.03%
2021/12/23	0	534.00	2	534.00	538.00	-2	7,083	-0.03%
2021/12/22	1	535.00	0.1	533.00	532.00	0.9	7,091	0.01%
2021/12/21	1	535.00	1.1	534.48	535.00	-0.1	7,079	0.00%
2021/12/20	0.1	518.00	1	518.00	528.00	-1	7,042	-0.01%
2021/12/17	0.1	528.00	3	528.00	531.00	-2.9	6,993	-0.04%
2021/12/16	2.2	524.91	2.2	524.06	534.00	0	6,957	0.00%
2021/12/15	0	0.00	2	501.00	512.00	-2	6,861	-0.03%
2021/12/14	1	505.00	3.3	504.69	502.00	-2.3	6,853	-0.03%
2021/12/13	2.1	521.95	4.2	523.33	520.00	-2.1	6,826	-0.03%
2021/12/10	1	505.00	3	508.33	508.00	-2	6,780	-0.03%
2021/12/09	1	514.00	3.4	512.65	512.00	-2.4	6,777	-0.04%
2021/12/08	6	518.67	5	519.80	519.00	1	6,749	0.01%
2021/12/07	5	513.60	3.4	511.80	513.00	1.6	6,743	0.02%
2021/12/06	8	500.50	5	504.40	505.00	3	6,645	0.05%
2021/12/03	5	492.80	10	493.95	493.00	-5	6,613	-0.08%
2021/12/02	2	488.00	8.1	491.18	486.00	-6.1	6,607	-0.09%
2021/12/01	2	469.25	12.1	472.23	482.50	-10.1	6,655	-0.15%
2021/11/30	10	469.70	6	474.50	465.50	4	6,584	0.06%
2021/11/29	1.1	468.98	0	0.00	470.00	1.1	6,565	0.02%
2021/11/26	0	472.00	8	468.00	462.50	-8	6,565	-0.12%
2021/11/25	13	475.46	6	475.42	473.00	7	6,561	0.11%
2021/11/24	19	481.37	4	480.50	480.50	15	6,613	0.23%
2021/11/23	8	480.00	19	484.55	485.50	-11	6,719	-0.16%
2021/11/22	10.1	489.18	15	487.47	489.50	-4.9	6,713	-0.07%
2021/11/19	17	484.82	4	486.63	483.00	13	6,771	0.19%
2021/11/18	2	497.76	1	493.50	493.50	1	6,765	0.02%
2021/11/17	5.2	491.29	10.1	492.87	490.50	-4.9	6,684	-0.07%
2021/11/16	4	470.87	4.1	468.91	470.00	-0.1	6,504	0.00%
2021/11/15	8	469.19	3.2	468.21	470.00	4.8	6,512	0.07%
2021/11/12	11	455.86	25	452.16	451.50	-14	6,464	-0.22%
2021/11/11	12	442.96	12	444.13	443.00	0	6,474	0.00%
2021/11/10	11	455.00	4	451.88	452.00	7	6,501	0.11%
2021/11/09	12	452.50	12	460.21	461.00	0	6,504	0.00%
2021/11/08	7	454.86	13.1	459.78	456.50	-6.1	6,417	-0.10%
2021/11/05	30	430.91	63.2	431.36	448.00	-33.2	6,269	-0.53%
2021/11/04	14	408.36	3	410.17	407.50	11	6,019	0.18%
2021/11/03	1	414.50	5	411.90	413.50	-4	6,107	-0.07%
2021/11/02	6.1	411.62	3	414.67	405.50	3.1	6,248	0.05%
2021/11/01	15	419.40	3	418.17	418.50	12	6,405	0.19%
2021/10/29	12	416.00	9	416.00	415.50	3	6,517	0.05%
2021/10/28	13	414.42	10	418.69	410.50	3	6,619	0.04%
2021/10/27	2	409.25	1.1	408.57	408.50	1	6,991	0.01%
2021/10/26	4	407.50	5	408.00	409.00	-1	7,147	-0.01%
2021/10/25	5	399.40	0	0.00	400.00	5	7,252	0.07%
2021/10/22	0	0.00	4	396.00	405.00	-4	7,469	-0.05%
2021/10/21	7	400.86	3	406.22	395.50	4	7,730	0.05%
2021/10/19	3	400.50	6.1	392.07	401.00	-3.1	7,711	-0.04%
2021/10/18	6.1	386.93	6	394.58	387.00	0.1	7,840	0.00%
2021/10/15	0	0.00	4	381.50	390.50	-4	7,897	-0.05%
2021/10/14	1	372.46	1	373.50	372.00	0	7,975	0.00%
2021/10/13	2	374.73	2	373.75	371.50	0	7,962	0.00%
2021/10/12	3.1	380.90	9	380.44	372.00	-5.9	7,957	-0.07%
2021/10/08	3	392.35	7	391.29	389.00	-4	7,923	-0.05%
2021/10/07	19	398.71	5	399.50	396.00	14	7,985	0.18%
2021/10/06	4.2	390.65	0	0.00	391.00	4.2	8,021	0.05%
2021/10/05	3	392.37	9	395.67	397.50	-6	8,052	-0.07%
2021/10/04	3	401.50	3	410.00	399.50	0	8,091	0.00%
2021/10/01	0	406.17	0	0.00	404.50	0	8,143	0.00%
2021/09/30	5.1	401.38	6.2	406.32	410.00	-1.2	8,201	-0.01%
2021/09/29	7.4	413.95	2	410.50	406.50	5.4	8,156	0.07%
2021/09/28	3	427.17	4	424.50	424.00	-1	8,167	-0.01%
2021/09/27	0	0.00	9	434.50	434.50	-9	8,188	-0.11%
2021/09/24	2	426.75	1	427.50	426.00	1	8,194	0.01%
2021/09/23	6.1	426.55	4	433.12	426.50	2.1	8,292	0.03%
2021/09/22	2.2	417.65	6.1	417.56	422.00	-3.9	8,256	-0.05%
2021/09/17	12.1	429.63	6	433.17	428.50	6.1	8,250	0.07%
2021/09/16	6.1	429.18	5	438.80	429.00	1.1	8,262	0.01%
2021/09/15	4	432.01	8	438.50	431.00	-4	8,270	-0.05%
2021/09/14	7	440.43	0	0.00	440.00	7	8,313	0.08%
2021/09/13	20.1	444.89	1	446.00	444.00	19.1	8,440	0.23%
2021/09/10	1	452.50	15	445.50	454.00	-14	8,564	-0.16%
2021/09/09	0	0.00	8	427.50	433.50	-8	8,524	-0.09%
2021/09/08	8	424.04	1.1	427.18	425.50	7	8,548	0.08%
2021/09/07	15	436.07	9	437.11	431.00	6	8,551	0.07%
2021/09/06	18.2	437.13	12.1	435.20	430.00	6.1	8,563	0.07%
2021/09/03	2.1	457.60	2	457.03	456.50	0.1	8,474	0.00%
2021/09/02	0	461.00	3	461.53	456.50	-3	8,524	-0.04%
2021/09/01	1.1	462.28	12.1	454.36	463.00	-11	8,498	-0.13%
2021/08/31	16	447.06	0	0.00	449.00	16	8,511	0.19%
2021/08/30	3	449.17	1	453.00	454.50	2	8,527	0.02%
2021/08/27	5.3	450.54	1	446.00	446.00	4.3	8,455	0.05%
2021/08/26	0.2	462.99	0	463.00	459.50	0.2	8,428	0.00%
2021/08/25	3	463.00	6	459.67	469.00	-3	8,509	-0.04%
2021/08/24	3.4	472.46	4	474.25	461.00	-0.6	8,589	-0.01%
2021/08/23	1	474.50	0	0.00	480.50	1	8,648	0.01%
2021/08/20	4	472.88	2	475.50	470.00	2	8,754	0.02%
2021/08/19	1	476.00	2	477.50	470.50	-1	8,799	-0.01%
2021/08/18	16	470.59	13	467.27	491.50	3	8,768	0.03%
2021/08/17	4.4	488.31	4	484.88	474.00	0.4	8,818	0.00%
2021/08/16	1.1	502.82	8	508.99	506.00	-6.9	8,868	-0.08%
2021/08/13	7	520.41	11	513.55	509.00	-4	8,974	-0.04%
2021/08/12	2	527.50	3	528.33	527.00	-1	9,230	-0.01%
2021/08/11	5.2	522.75	1.2	530.00	519.00	4	9,479	0.04%
2021/08/10	2.9	536.89	4	531.75	531.00	-1.1	9,704	-0.01%
2021/08/09	4.2	548.95	1.2	551.33	538.00	3	9,807	0.03%
2021/08/06	16	565.56	31.1	558.91	560.00	-15.1	9,918	-0.15%
2021/08/05	15.2	573.47	25.2	573.86	570.00	-9.9	10,046	-0.10%
2021/08/04	8	557.60	6	556.33	562.00	2	10,340	0.02%
2021/08/03	12	545.17	9.1	544.84	545.00	2.9	10,581	0.03%
2021/08/02	28	542.39	21.2	543.87	541.00	6.9	10,617	0.06%
2021/07/30	5	511.81	11.5	514.01	511.00	-6.5	10,454	-0.06%
2021/07/29	2.2	499.82	4	506.50	503.00	-1.8	10,501	-0.02%
2021/07/28	17	499.49	17.1	490.48	490.00	-0.1	10,571	0.00%
2021/07/27	11.1	521.51	5.3	518.59	522.00	5.8	10,575	0.05%
2021/07/26	3.1	496.16	2.2	495.66	492.00	0.9	10,462	0.01%
2021/07/23	4	490.50	3	497.00	489.00	1	10,540	0.01%
2021/07/22	3.1	498.89	6	500.67	497.50	-2.9	10,644	-0.03%
2021/07/21	5	478.60	8	483.06	478.50	-3	10,762	-0.03%
2021/07/20	13.5	488.10	12	487.38	483.00	1.5	10,750	0.01%
2021/07/19	0	0.00	1.2	500.17	503.00	-1.2	10,706	-0.01%
2021/07/16	0.2	499.27	0	0.00	499.50	0.2	10,778	0.00%
2021/07/15	4	493.65	4	495.00	499.50	0	10,800	0.00%
2021/07/14	2.1	491.80	2	490.50	490.50	0.1	10,810	0.00%
2021/07/13	7.2	501.04	6.4	498.08	495.00	0.7	10,795	0.01%
2021/07/12	0	499.50	0	0.00	500.00	0	10,833	0.00%
2021/07/09	2	494.50	2	497.00	492.50	0	10,892	0.00%
2021/07/08	4	504.75	5	505.20	506.00	-1	10,942	-0.01%
2021/07/07	1.4	499.15	5	500.00	494.00	-3.6	11,025	-0.03%
2021/07/06	4	506.00	0.1	508.00	500.00	3.9	11,126	0.04%
2021/07/05	4.1	503.44	3	504.67	504.00	1.1	11,230	0.01%
2021/07/02	2.1	494.63	3	496.33	493.50	-0.9	11,304	-0.01%
2021/07/01	1	505.00	1	505.00	503.00	0	11,352	0.00%
2021/06/30	1	501.00	4.2	505.09	499.00	-3.2	11,458	-0.03%
2021/06/29	3	492.33	1	491.00	487.50	2	11,416	0.02%
2021/06/28	0.1	484.50	1	496.51	496.50	-0.9	11,592	-0.01%
2021/06/25	3	495.17	0	0.00	489.00	3	11,660	0.03%
2021/06/23	0	0.00	1	486.00	490.00	-1	11,964	-0.01%
2021/06/22	6	477.33	5	475.30	476.50	1	11,986	0.01%
2021/06/21	4.1	485.29	0	0.00	483.00	4.1	11,884	0.03%
2021/06/18	1	508.01	0	0.00	503.00	1	11,837	0.01%
2021/06/17	1	508.00	2	508.50	509.00	-1	11,945	-0.01%
2021/06/16	0.2	515.50	1	510.00	510.00	-0.8	12,163	-0.01%
2021/06/15	3	516.33	4	519.50	522.00	-1	12,412	-0.01%
2021/06/11	2.1	506.72	0	0.00	506.00	2.1	12,480	0.02%
2021/06/10	3	519.31	3.1	517.68	515.00	-0.1	12,775	0.00%
2021/06/09	3	514.33	3.1	516.00	513.00	-0.1	12,879	0.00%
2021/06/08	1	518.00	1	512.12	512.00	0	12,963	0.00%
2021/06/07	7	504.29	10	508.50	519.00	-3	13,015	-0.02%
2021/06/04	2.1	495.48	7	498.57	500.00	-4.9	12,988	-0.04%
2021/06/03	6	498.90	15	500.47	505.00	-9	13,118	-0.07%
2021/06/02	8.1	506.67	3	498.36	498.00	5	13,156	0.04%
2021/06/01	16.1	523.79	9	523.44	516.00	7.1	13,140	0.05%
2021/05/31	17	526.00	15	525.60	534.00	2	13,110	0.02%
2021/05/28	9	508.90	3	508.67	505.00	6	13,029	0.05%
2021/05/27	1	492.39	6	491.93	495.50	-5	13,029	-0.04%
2021/05/26	4.1	487.62	3.1	485.23	487.00	1	13,120	0.01%
2021/05/25	6	499.50	3	498.67	491.00	3	13,186	0.02%
2021/05/24	11	482.33	8	483.00	487.50	3	13,083	0.02%
2021/05/21	10	470.55	11	469.23	470.50	-1	13,071	-0.01%
2021/05/20	25.3	470.17	27	459.58	460.00	-1.7	12,992	-0.01%
2021/05/19	7	498.28	11	501.59	494.50	-4	12,856	-0.03%
2021/05/18	5	491.13	6	497.83	513.00	-1	12,796	-0.01%
2021/05/17	8	470.86	7	471.49	466.50	1	12,699	0.01%
2021/05/14	5	493.01	18	486.72	480.00	-13	12,559	-0.10%
2021/05/13	18	486.94	19.1	490.48	479.00	-1.1	12,427	-0.01%
2021/05/12	36.1	485.77	35.7	483.97	491.50	0.4	12,219	0.00%
2021/05/11	17.1	499.83	16	501.25	491.00	1.1	11,808	0.01%
2021/05/10	31	569.90	11	554.82	545.00	20	11,473	0.17%
2021/05/07	29	576.93	35.3	578.85	578.00	-6.3	11,350	-0.06%
2021/05/06	11.1	543.48	11	546.82	553.00	0.1	11,133	0.00%
2021/05/05	18.2	561.84	9	553.78	533.00	9.2	11,011	0.08%
2021/05/04	28	560.68	29.1	572.85	581.00	-1.1	10,953	-0.01%
2021/05/03	17	595.00	13	592.54	588.00	4	10,777	0.04%
2021/04/29	4	626.24	2	630.50	624.00	2	10,674	0.02%
2021/04/28	7	628.71	9	635.67	624.00	-2	10,596	-0.02%
2021/04/27	40.2	639.87	10.1	634.45	620.00	30.2	10,513	0.29%
2021/04/26	1.3	616.91	5.1	622.56	616.00	-3.8	10,288	-0.04%
2021/04/23	5.1	611.19	6.2	598.65	614.00	-1.1	10,238	-0.01%
2021/04/22	1	588.03	1.1	591.76	588.00	-0.1	10,260	0.00%
2021/04/21	2	591.53	1.1	597.90	589.00	1	10,201	0.01%
2021/04/20	3.2	601.02	2	595.50	596.00	1.2	10,201	0.01%
2021/04/19	9.9	599.22	7.1	594.37	592.00	2.8	10,213	0.03%
2021/04/16	3.2	615.54	5.2	617.93	611.00	-2	10,166	-0.02%
2021/04/15	6.1	599.10	6.1	602.20	610.00	0	10,099	0.00%
2021/04/14	6.2	581.76	9.3	579.51	591.00	-3.1	10,081	-0.03%
2021/04/13	21.2	600.62	21.3	595.14	586.00	-0.1	10,108	0.00%
2021/04/12	19.6	594.88	21.6	595.76	585.00	-2	9,978	-0.02%
2021/04/09	12.5	626.43	10	621.00	611.00	2.5	9,818	0.03%
2021/04/08	5.1	633.48	3.1	632.98	629.00	2.1	9,746	0.02%
2021/04/07	3.4	606.90	4.2	602.73	619.00	-0.8	9,591	-0.01%
2021/04/06	4	598.43	7.9	595.38	602.00	-3.9	9,500	-0.04%
2021/04/01	5.8	574.80	3	581.99	570.00	2.7	9,393	0.03%
2021/03/31	8.3	581.57	6.2	581.50	575.00	2.1	9,445	0.02%
2021/03/30	5	568.80	4	570.75	572.00	1	9,340	0.01%
2021/03/29	10	566.60	6.1	572.34	560.00	3.9	9,294	0.04%
2021/03/26	9.1	561.41	10.5	559.94	569.00	-1.4	9,184	-0.02%
2021/03/25	5.3	528.91	6	527.50	536.00	-0.7	9,009	-0.01%
2021/03/24	19	531.63	7	529.72	528.00	12	8,985	0.13%
2021/03/23	6	538.33	9	530.11	533.00	-3	9,016	-0.03%
2021/03/22	6.1	538.30	5	533.60	527.00	1.1	8,942	0.01%
2021/03/19	29.2	538.19	18	540.00	542.00	11.2	8,794	0.13%
2021/03/18	31	533.45	21.1	532.60	539.00	9.9	8,560	0.12%
2021/03/17	8.1	506.91	8	508.38	508.00	0.1	8,305	0.00%
2021/03/16	27	512.46	28.7	509.98	497.50	-1.7	8,198	-0.02%
2021/03/15	7	493.71	5	493.12	496.50	2	7,919	0.03%
2021/03/12	12.4	495.12	9	494.61	487.00	3.4	7,827	0.04%
2021/03/11	6	494.08	4	498.00	499.00	2	7,796	0.03%
2021/03/10	1	484.35	1	478.00	477.00	0	7,695	0.00%
2021/03/09	5	480.70	6.1	480.28	473.50	-1.1	7,684	-0.01%
2021/03/08	11	484.55	6.1	484.06	481.00	4.9	7,593	0.06%
2021/03/05	9	466.89	5	468.20	469.50	4	7,471	0.05%
2021/03/04	1.2	472.95	1	473.00	477.00	0.2	7,434	0.00%
2021/03/03	1.1	488.64	1	489.00	494.00	0.1	7,315	0.00%
2021/03/02	15.1	503.71	14	497.64	493.50	1.1	7,250	0.02%
2021/02/26	5.3	478.68	7.2	473.23	474.00	-2	7,151	-0.03%
2021/02/25	5.2	501.66	1.1	501.18	499.00	4.1	6,994	0.06%
2021/02/24	4	512.99	9	511.00	506.00	-5	6,873	-0.07%
2021/02/23	5.5	513.37	4.1	512.86	513.00	1.4	6,809	0.02%
2021/02/22	4.3	532.26	4.3	531.53	531.00	0	6,735	0.00%
2021/02/19	10.4	541.48	7	538.43	528.00	3.4	6,759	0.05%
2021/02/18	4.4	533.52	5	537.80	544.00	-0.6	6,624	-0.01%
2021/02/17	3	523.67	1	526.00	526.00	2	6,448	0.03%
2021/02/05	1	473.00	2.3	479.00	479.00	-1.3	6,252	-0.02%
2021/02/04	4	435.25	4	436.13	435.50	0	6,222	0.00%
2021/02/03	1	422.50	4	427.88	430.50	-3	6,237	-0.05%
2021/02/02	10	420.75	0.1	420.50	423.50	9.9	6,274	0.16%
2021/02/01	1	403.50	2	399.75	408.50	-1	6,444	-0.02%
2021/01/29	0.1	399.50	0	0.00	394.00	0.1	6,419	0.00%
2021/01/28	0.2	403.50	3	400.33	401.00	-2.8	6,396	-0.04%
2021/01/27	1.1	408.45	0	0.00	414.00	1.1	6,374	0.02%
2021/01/26	18.1	424.48	23.1	418.50	408.00	-5	6,333	-0.08%
2021/01/25	4.2	413.45	3	418.00	417.50	1.2	6,241	0.02%
2021/01/22	0	0.00	2.6	420.11	423.00	-2.6	6,201	-0.04%
2021/01/21	20.2	412.27	15	410.53	408.50	5.2	6,126	0.08%
2021/01/20	2.2	401.82	0	0.00	401.00	2.2	6,108	0.04%
2021/01/19	2	408.50	1	412.00	410.00	1	6,003	0.02%
2021/01/18	1.1	392.09	0	0.00	395.00	1.1	5,933	0.02%
2021/01/15	6	405.08	7	402.50	400.00	-1	5,892	-0.02%
2021/01/14	1.2	393.63	0	0.00	393.00	1.2	5,791	0.02%
2021/01/13	2	396.75	2	399.00	403.00	0	5,771	0.00%
2021/01/11	0	0.00	1.1	384.45	387.50	-1.1	5,682	-0.02%
2021/01/08	0.1	384.00	1	382.00	384.00	-0.9	5,679	-0.02%
2021/01/06	0	382.50	23	381.61	384.00	-23	5,650	-0.41%
2021/01/05	2	356.75	0	0.00	359.50	2	5,487	0.04%
2021/01/04	1	364.50	0	0.00	363.50	1	5,522	0.02%
2020/12/31	12	369.00	18	369.69	369.00	-6	5,616	-0.11%
2020/12/30	1	352.50	1	355.00	357.00	0	5,643	0.00%
2020/12/29	1	354.50	1	353.00	352.50	0	5,701	0.00%
2020/12/28	0	345.50	2	355.00	348.50	-2	5,737	-0.03%
2020/12/25	19.1	350.64	16	354.56	351.50	3.1	5,721	0.05%
2020/12/24	29	334.29	7	334.43	333.00	22	5,648	0.39%
2020/12/22	2	330.00	2	322.50	318.00	0	5,606	0.00%
2020/12/21	2	328.50	6	327.58	324.50	-4	5,571	-0.07%
2020/12/18	2	324.75	4	323.25	323.00	-2	5,536	-0.04%
2020/12/17	4	323.63	4	321.75	323.00	0	5,556	0.00%
2020/12/15	6	311.25	6	311.00	312.50	0	5,469	0.00%
2020/12/14	0	0.00	7	318.29	318.00	-7	5,488	-0.13%
2020/12/11	0	0.00	1.1	308.95	315.50	-1.1	5,518	-0.02%
2020/12/10	5	318.40	2	318.75	317.50	3	5,480	0.05%
2020/12/09	2.1	317.62	3	319.50	321.50	-0.9	5,498	-0.02%
2020/12/08	1	313.00	1	313.50	316.50	0	5,448	0.00%
2020/12/07	14	310.32	4	305.88	306.00	10	5,425	0.18%
2020/12/03	0	0.00	1	312.50	312.50	-1	5,377	-0.02%
2020/12/02	0	0.00	10	309.55	308.00	-10	5,332	-0.19%
2020/12/01	2	303.00	1	305.00	303.00	1	5,326	0.02%
2020/11/30	6	304.67	3	306.00	299.00	3	5,376	0.06%
2020/11/27	4	297.25	6.2	299.99	304.00	-2.2	5,370	-0.04%
2020/11/26	1	294.00	0	0.00	297.00	1	5,403	0.02%
2020/11/25	10.2	294.56	11	294.41	293.00	-0.9	5,505	-0.02%
2020/11/24	4	299.88	1	298.50	298.50	3	5,514	0.05%
2020/11/23	5	305.30	5	305.80	304.00	0	5,615	0.00%
2020/11/20	2	300.25	4	301.63	301.50	-2	5,730	-0.03%
2020/11/19	5	299.00	4	298.00	297.50	1	5,720	0.02%
2020/11/18	6	300.83	16	299.75	300.00	-10	5,669	-0.18%
2020/11/17	1	291.00	1	294.00	291.00	0	5,597	0.00%
2020/11/16	2	289.00	4	289.13	291.00	-2	5,652	-0.04%
2020/11/13	1	291.50	3	289.83	291.50	-2	5,713	-0.04%
2020/11/12	0	0.00	2	286.00	286.00	-2	5,918	-0.03%
2020/11/11	10	286.45	6	284.50	286.00	4	5,897	0.07%
2020/11/10	2	288.50	3.1	293.27	291.50	-1.1	5,843	-0.02%
2020/11/09	6	292.75	9.1	296.01	293.00	-3.1	5,739	-0.05%
2020/11/06	2.2	273.82	3	274.83	273.00	-0.8	5,573	-0.01%
2020/11/05	0	0.00	1	270.00	270.00	-1	5,595	-0.02%
2020/11/04	1	268.00	1	272.50	273.00	0	5,648	0.00%
2020/11/03	1.1	264.09	0	0.00	263.50	1.1	5,867	0.02%
2020/10/30	1	270.00	0.1	272.00	267.00	0.9	6,026	0.01%
2020/10/29	3	275.17	2	271.00	274.50	1	6,071	0.02%
2020/10/22	3	279.17	1	277.00	277.00	2	6,621	0.03%
2020/10/21	1	280.50	2	283.50	281.50	-1	6,635	-0.02%
2020/10/20	5	281.30	4.1	281.86	282.00	0.9	6,671	0.01%
2020/10/19	1	277.50	6	278.42	277.00	-5	6,713	-0.07%
2020/10/16	5	278.50	3.1	278.96	278.50	1.9	6,855	0.03%
2020/10/15	5	283.30	9	284.06	279.50	-4	6,884	-0.06%
2020/10/14	8	280.81	2.1	283.38	280.50	5.9	6,814	0.09%
2020/10/13	6	280.92	3.2	282.02	281.50	2.9	6,789	0.04%
2020/10/12	1.1	289.18	0	0.00	285.00	1.1	6,811	0.02%
2020/10/08	3	280.67	5	282.50	282.00	-2	6,819	-0.03%
2020/10/07	5.1	274.25	7	277.36	277.00	-1.9	6,737	-0.03%
2020/10/06	0.1	269.50	4	266.50	269.50	-3.9	6,754	-0.06%
2020/10/05	7	262.43	4	262.00	260.00	3	6,794	0.04%
2020/09/30	4	265.00	3	266.00	265.50	1	6,932	0.01%
2020/09/29	4.1	262.16	4	262.25	264.00	0.1	6,999	0.00%
2020/09/28	2	258.25	4	255.50	258.50	-2	7,140	-0.03%
2020/09/25	9	251.06	13.2	247.62	243.50	-4.2	7,269	-0.06%
2020/09/24	7	256.71	3.2	257.05	258.00	3.9	7,388	0.05%
2020/09/23	7	259.21	13	259.46	259.50	-6	7,392	-0.08%
2020/09/22	16	258.94	4	258.50	259.00	12	7,408	0.16%
2020/09/21	7	253.36	7.2	252.44	253.00	-0.2	7,339	0.00%
2020/09/18	0.3	258.00	0	0.00	257.00	0.3	7,343	0.00%
2020/09/17	3	255.50	3.3	256.26	253.00	-0.3	7,362	0.00%
2020/09/16	2	254.75	6	256.42	255.50	-4	7,362	-0.05%
2020/09/15	3.1	250.90	9	250.39	252.00	-5.9	7,385	-0.08%
2020/09/14	5.1	246.11	18	248.42	250.50	-12.9	7,508	-0.17%
2020/09/11	19	241.74	0	0.00	243.50	19	7,481	0.25%
2020/09/10	4.3	243.69	14	240.68	243.50	-9.7	7,489	-0.13%
2020/09/09	26	234.73	14	237.07	237.50	12	7,410	0.16%
2020/09/08	4	242.00	5	242.20	242.00	-1	7,354	-0.01%
2020/09/07	1	242.00	2	242.75	241.00	-1	7,331	-0.01%
2020/09/04	2	244.25	1	245.00	243.00	1	7,321	0.01%
2020/09/03	3	250.17	2	250.00	251.00	1	7,287	0.01%
2020/09/02	4	250.50	3	250.50	249.50	1	7,209	0.01%
2020/09/01	9.2	243.55	10	245.25	246.50	-0.9	7,144	-0.01%
2020/08/31	16	250.41	16.1	245.91	240.00	-0.1	7,081	0.00%
2020/08/28	7	246.29	8	247.88	248.00	-1	6,985	-0.01%
2020/08/27	4.1	249.13	2	246.00	248.00	2.1	6,947	0.03%
2020/08/26	15	252.80	9	252.78	254.00	6	6,825	0.09%
2020/08/25	5	263.80	2	263.25	262.00	3	6,721	0.04%
2020/08/24	2	261.50	2	263.50	264.00	0	6,725	0.00%
2020/08/21	9	261.33	9	262.06	263.00	0	6,726	0.00%
2020/08/20	2	254.75	7	257.71	256.00	-5	6,685	-0.07%
2020/08/19	5	267.30	3	268.33	268.50	2	6,647	0.03%
2020/08/18	9	268.61	13	271.77	265.50	-4	6,544	-0.06%
2020/08/17	11	286.27	1	289.00	289.00	10	6,336	0.16%
2020/08/14	3	280.50	7	279.07	285.00	-4	6,374	-0.06%
2020/08/13	4	285.00	2	284.00	284.50	2	6,352	0.03%
2020/08/12	5	281.90	4	281.88	282.00	1	6,396	0.02%
2020/08/11	1	289.00	1	290.50	289.50	0	6,451	0.00%
2020/08/10	3	289.50	0.3	289.00	287.00	2.7	6,384	0.04%
2020/08/07	58	296.08	63	301.33	294.00	-5	6,362	-0.08%
2020/08/06	3	314.17	35.2	317.42	316.00	-32.2	6,177	-0.52%
2020/08/05	13.2	302.36	3	302.33	303.50	10.2	6,036	0.17%
2020/08/04	30.1	297.52	0	0.00	297.50	30.1	5,963	0.50%
2020/08/03	36.2	295.78	38	294.54	296.00	-1.8	5,954	-0.03%
2020/07/31	39	295.97	44	292.69	290.00	-5	6,052	-0.08%
2020/07/30	0	0.00	2	278.50	279.50	-2	5,896	-0.03%
2020/07/29	2	275.25	16	274.16	277.50	-14	5,945	-0.24%
2020/07/28	3	276.83	10	279.05	269.50	-7	5,960	-0.12%
2020/07/27	20	275.78	0	0.00	277.00	20	5,905	0.34%
2020/07/24	11	278.91	36	278.17	271.50	-25	5,975	-0.42%
2020/07/23	5	279.80	11	280.00	281.50	-6	5,979	-0.10%
2020/07/22	34	272.97	10	275.00	279.50	24	5,973	0.40%
2020/07/21	1	262.00	0	0.00	265.50	1	5,848	0.02%
2020/07/20	0	0.00	1	260.50	260.00	-1	5,827	-0.02%
2020/07/16	1	262.50	0	0.00	263.50	1	5,883	0.02%
2020/07/15	2	266.25	0	0.00	262.50	2	5,846	0.03%
2020/07/14	0	0.00	1	266.50	267.00	-1	5,852	-0.02%
2020/07/13	12	277.50	4	272.50	271.50	8	5,832	0.14%
2020/07/10	6	289.08	8	287.50	285.50	-2	5,772	-0.03%
2020/07/09	19	285.95	21	286.43	284.50	-2	5,709	-0.04%
2020/07/08	8	268.94	5	268.00	268.00	3	5,546	0.05%
2020/07/07	16	270.19	22	263.34	265.00	-6	5,458	-0.11%
2020/07/06	15	274.60	15	279.67	281.50	0	5,300	0.00%
2020/07/03	5	253.50	6	254.12	260.50	-1	5,177	-0.02%
2020/07/02	0	0.00	1	237.00	237.00	-1	5,054	-0.02%
2020/07/01	2	234.50	1	234.50	234.50	1	5,085	0.02%
2020/06/29	0	0.00	0	228.00	227.50	0	5,065	0.00%
2020/06/24	6	230.50	1	228.00	228.00	5	5,051	0.10%
2020/06/23	2	229.00	2	224.50	228.00	0	5,081	0.00%
2020/06/22	11	225.14	0	0.00	224.00	11	5,082	0.22%
2020/06/19	1	218.00	4	221.50	222.00	-3	5,083	-0.06%
2020/06/15	0	0.00	1	213.50	211.00	-1	5,451	-0.02%
2020/06/11	0	0.00	1	213.00	213.50	-1	5,568	-0.02%
2020/06/10	0	0.00	8	215.38	214.00	-8	5,609	-0.14%
2020/06/09	8	216.69	0	0.00	217.00	8	5,690	0.14%
2020/06/08	0	216.00	4	217.13	217.50	-4	5,802	-0.07%
2020/06/05	1	214.00	0	0.00	215.00	1	5,800	0.02%
2020/06/04	0	0.00	7	213.64	216.00	-7	5,849	-0.12%
2020/06/03	6	213.67	7	214.00	213.00	-1	5,868	-0.02%
2020/06/02	4	210.50	0	0.00	210.50	4	5,861	0.07%
2020/06/01	0	0.00	4	213.13	208.50	-4	5,875	-0.07%
2020/05/28	3	205.00	0	0.00	208.00	3	5,868	0.05%
2020/05/27	4	208.88	7	208.29	207.00	-3	5,929	-0.05%
2020/05/26	7	207.36	4	207.25	208.00	3	6,004	0.05%
2020/05/21	1	199.00	3	201.83	203.50	-2	6,010	-0.03%
2020/05/20	1	198.00	1	196.00	198.00	0	6,092	0.00%
2020/05/19	2	197.00	0	0.00	197.00	2	6,166	0.03%
2020/05/18	1	196.00	0	0.00	195.00	1	6,124	0.02%
2020/05/15	0	0.00	1	204.00	204.00	-1	6,014	-0.02%
2020/05/14	6	206.00	2	206.25	203.50	4	6,020	0.07%
2020/05/13	3	209.50	5	208.90	210.00	-2	5,997	-0.03%
2020/05/12	1	206.50	4	206.38	204.00	-3	5,938	-0.05%
2020/05/11	10	205.05	8	204.63	204.00	2	6,018	0.03%
2020/05/08	4	204.13	1	207.00	203.50	3	6,061	0.05%
2020/05/07	17	204.46	14	202.11	200.00	3	6,066	0.05%
2020/05/06	6	194.08	20	195.83	195.50	-14	5,926	-0.24%
2020/05/05	4	188.00	5	189.10	189.00	-1	5,838	-0.02%
2020/05/04	4	185.63	4	185.75	187.00	0	5,822	0.00%
2020/04/30	3	185.17	3	184.83	186.50	0	5,781	0.00%
2020/04/29	2	184.00	2	185.50	183.50	0	5,798	0.00%
2020/04/28	5	176.10	4	175.13	179.50	1	5,749	0.02%
2020/04/27	4	178.00	4	176.50	178.00	0	5,808	0.00%
2020/04/24	1	177.50	1	176.50	176.00	0	5,740	0.00%
2020/04/22	4	175.00	2	176.00	177.00	2	5,784	0.03%
2020/04/21	13	180.08	14	181.89	179.00	-1	5,812	-0.02%
2020/04/17	1	185.50	2	185.75	185.00	-1	5,968	-0.02%
2020/04/16	18	183.06	17	182.62	183.00	1	5,929	0.02%
2020/04/15	4	185.88	2	185.50	186.00	2	6,016	0.03%
2020/04/14	17	184.47	17	182.56	185.50	0	6,067	0.00%
2020/04/13	0	0.00	2	181.50	181.00	-2	6,147	-0.03%
2020/04/10	2	186.75	2	185.00	185.00	0	6,216	0.00%
2020/04/09	0	0.00	8	186.81	187.00	-8	6,343	-0.13%
2020/04/08	9	185.83	3	187.00	184.50	6	6,328	0.09%
2020/04/07	19	189.55	12	187.13	184.00	7	6,281	0.11%
2020/04/06	12	178.54	6	180.25	185.00	6	6,250	0.10%
2020/04/01	17	175.00	22	173.84	175.00	-5	6,286	-0.08%
2020/03/31	2	172.00	5	175.10	172.00	-3	6,274	-0.05%
2020/03/30	4	169.75	3	170.67	173.50	1	6,254	0.02%
2020/03/27	2	174.50	9	173.78	172.00	-7	6,290	-0.11%
2020/03/26	15	171.70	8	171.63	171.00	7	6,346	0.11%
2020/03/25	14	166.36	11	169.32	169.00	3	6,703	0.04%
2020/03/24	4	163.50	6	163.00	161.50	-2	6,753	-0.03%
2020/03/23	1	154.00	2	155.50	153.50	-1	6,743	-0.01%
2020/03/20	42	157.57	37	148.81	152.00	5	6,702	0.07%
2020/03/19	2	157.50	0	0.00	152.00	2	6,562	0.03%
2020/03/18	18	168.56	17	170.00	168.50	1	6,536	0.02%
2020/03/17	5	172.10	2	171.50	170.00	3	6,604	0.05%
2020/03/16	2	177.75	1	178.50	171.50	1	6,603	0.02%
2020/03/13	4	169.00	4	174.63	178.50	0	6,591	0.00%
2020/03/12	7	186.93	6	186.83	185.50	1	6,549	0.02%
2020/03/11	2	197.25	1	197.00	193.00	1	6,481	0.02%
2020/03/10	1	192.00	1	195.00	194.00	0	6,516	0.00%
2020/03/09	10	196.55	9	197.00	195.00	1	6,498	0.02%
2020/03/06	0	0.00	1	204.00	203.50	-1	6,463	-0.02%
2020/03/05	1	204.50	1	205.00	204.50	0	6,532	0.00%
2020/03/04	1	200.00	1	202.50	203.50	0	6,523	0.00%
2020/03/03	15	201.53	14	203.00	201.50	1	6,594	0.02%
2020/03/02	2	194.00	18	194.81	197.50	-16	6,653	-0.24%
2020/02/27	4	199.50	4	196.88	195.50	0	6,706	0.00%
2020/02/26	6	201.75	7	201.36	203.50	-1	6,836	-0.01%
2020/02/25	2	204.50	3	202.50	203.50	-1	7,280	-0.01%
2020/02/24	3	203.50	2	202.25	203.50	1	7,318	0.01%
2020/02/21	8	204.25	6	204.17	205.00	2	7,373	0.03%
2020/02/20	16	208.50	14	208.50	208.50	2	7,271	0.03%
2020/02/19	2	212.50	2	212.75	213.00	0	7,189	0.00%
2020/02/18	2	214.00	2	212.75	212.00	0	7,246	0.00%
2020/02/14	0	0.00	1	218.50	219.50	-1	7,331	-0.01%
2020/02/13	0	0.00	2	219.50	220.50	-2	7,327	-0.03%
2020/02/12	6	220.50	9	221.67	220.50	-3	7,329	-0.04%
2020/02/11	6	213.08	2	215.00	216.50	4	7,286	0.05%
2020/02/10	7	210.71	1	208.50	208.50	6	7,482	0.08%
2020/02/07	5	215.40	4	215.50	214.00	1	7,551	0.01%
2020/02/06	2	217.00	2	218.50	218.50	0	7,667	0.00%
2020/02/05	4	213.25	1	215.50	212.00	3	7,839	0.04%
2020/02/04	1	214.00	1	218.00	218.00	0	7,924	0.00%
2020/02/03	3	208.33	0	0.00	213.00	3	7,968	0.04%
2020/01/31	2	217.75	1	218.00	218.00	1	7,991	0.01%
2020/01/30	9	218.56	4	217.50	214.50	5	8,059	0.06%
2020/01/20	2	229.75	0	0.00	230.50	2	8,056	0.02%
2020/01/17	2	228.50	2	228.50	228.50	0	8,283	0.00%
2020/01/15	1	233.50	1	227.50	227.50	0	8,850	0.00%
2020/01/14	2	233.00	1	231.50	232.00	1	8,760	0.01%
2020/01/10	1	225.50	1	227.50	227.50	0	8,590	0.00%
2020/01/09	9	227.56	12	226.79	227.50	-3	8,592	-0.03%
2020/01/08	3	221.33	3	221.50	220.50	0	8,506	0.00%
2020/01/07	4	218.00	13	217.50	218.00	-9	8,421	-0.11%
2020/01/06	4	210.75	2	213.00	211.00	2	8,327	0.02%
2020/01/03	7	215.36	17	215.47	215.50	-10	8,285	-0.12%
2019/12/30	1	223.00	2	222.50	222.00	-1	8,345	-0.01%
2019/12/27	2	227.25	1	227.00	227.00	1	8,418	0.01%
2019/12/25	1	217.00	2	218.75	219.00	-1	8,478	-0.01%
2019/12/24	2	217.00	2	216.75	216.00	0	8,542	0.00%
2019/12/23	2	214.25	2	216.50	216.00	0	8,613	0.00%
2019/12/20	17	215.21	13	214.19	212.50	4	8,530	0.05%
2019/12/19	6	225.92	8	224.63	225.50	-2	8,167	-0.02%
2019/12/18	2	231.00	2	230.75	229.00	0	8,064	0.00%
2019/12/17	1	233.50	2	236.75	238.00	-1	8,016	-0.01%
2019/12/13	12	236.29	11	233.77	229.00	1	8,081	0.01%
2019/12/12	5	228.60	9	229.44	230.50	-4	7,986	-0.05%
2019/12/11	0	0.00	4	229.75	230.00	-4	7,925	-0.05%
2019/12/10	1	224.00	4	226.13	227.50	-3	7,895	-0.04%
2019/12/09	10	225.30	9	224.73	225.50	1	7,918	0.01%
2019/12/06	8	222.00	6	222.17	220.00	2	7,926	0.03%
2019/12/05	5	220.80	5	219.50	221.50	0	7,959	0.00%
2019/12/04	28	216.02	28	216.00	216.00	0	8,053	0.00%
2019/12/03	1	219.00	0	0.00	219.50	1	8,081	0.01%
2019/12/02	2	220.75	2	219.75	220.50	0	8,211	0.00%
2019/11/29	1	223.50	1	224.50	223.50	0	8,238	0.00%
2019/11/28	13	227.85	16	229.28	223.50	-3	8,490	-0.04%
2019/11/27	19	226.82	21	226.19	227.00	-2	8,658	-0.02%
2019/11/26	9	227.39	7	227.00	225.50	2	8,872	0.02%
2019/11/25	19	232.45	8	231.44	227.00	11	8,839	0.12%
2019/11/22	25	230.22	37	228.89	237.50	-12	8,732	-0.14%
2019/11/20	4	219.00	3	217.67	218.00	1	8,395	0.01%
2019/11/19	3	217.17	2	216.75	219.00	1	8,436	0.01%
2019/11/18	3	212.00	3	212.67	214.50	0	8,469	0.00%
2019/11/15	5	211.40	5	212.70	212.50	0	8,602	0.00%
2019/11/14	5	216.50	3	216.83	216.50	2	8,682	0.02%
2019/11/13	8	217.38	5	218.70	216.00	3	8,689	0.03%
2019/11/12	4	213.13	7	213.07	216.00	-3	8,610	-0.03%
2019/11/11	2	208.75	1	207.50	208.50	1	8,608	0.01%
2019/11/08	5	212.80	3	212.17	212.00	2	8,645	0.02%
2019/11/07	8	218.06	11	216.86	215.00	-3	8,609	-0.03%
2019/11/06	9	213.39	4	214.88	214.50	5	8,457	0.06%
2019/11/05	9	215.61	10	216.20	219.00	-1	8,509	-0.01%
2019/11/04	5	209.70	18	210.03	209.00	-13	8,435	-0.15%
2019/11/01	8	200.69	17	200.71	202.00	-9	8,321	-0.11%
2019/10/31	7	197.57	7	197.93	196.00	0	8,247	0.00%
2019/10/30	11	194.41	12	195.46	196.50	-1	8,202	-0.01%
2019/10/29	15	193.20	8	193.38	192.50	7	8,153	0.09%
2019/10/28	20	196.95	19	196.21	195.50	1	8,093	0.01%
2019/10/25	26	198.90	12	197.96	196.00	14	7,976	0.18%
2019/10/24	18	205.64	21	205.17	208.00	-3	7,783	-0.04%
2019/10/23	32	200.50	37	200.89	204.50	-5	7,616	-0.07%
2019/10/17	2	185.50	2	186.50	188.00	0	7,773	0.00%
2019/10/16	0	0.00	1	186.00	183.50	-1	7,984	-0.01%
2019/10/15	3	183.00	0	0.00	183.00	3	8,179	0.04%
2019/10/14	0	0.00	5	186.00	185.50	-5	8,392	-0.06%
2019/10/09	9	182.78	1	185.00	181.00	8	8,577	0.09%
2019/10/08	9	186.61	4	184.25	187.00	5	8,728	0.06%
2019/10/07	0	0.00	6	191.58	188.50	-6	8,873	-0.07%
2019/10/04	2	191.00	3	190.17	191.00	-1	8,924	-0.01%
2019/10/03	2	187.25	22	186.66	190.00	-20	8,853	-0.23%
2019/10/02	17	184.79	8	185.31	187.00	9	8,806	0.10%
2019/10/01	5	184.00	2	184.00	184.50	3	8,797	0.03%
2019/09/27	16	177.47	15	178.47	178.00	1	8,791	0.01%
2019/09/26	4	180.25	3	181.67	182.00	1	8,861	0.01%
2019/09/25	1	185.00	2	185.00	186.00	-1	8,969	-0.01%
2019/09/24	6	185.00	0	0.00	184.50	6	9,037	0.07%
2019/09/23	5	184.00	0	0.00	184.00	5	9,050	0.06%
2019/09/19	2	189.50	3	188.83	189.00	-1	9,051	-0.01%
2019/09/18	1	188.00	2	187.00	186.50	-1	8,947	-0.01%
2019/09/17	1	186.00	1	186.50	186.50	0	8,943	0.00%
2019/09/16	3	184.83	2	185.50	185.50	1	8,984	0.01%
2019/09/11	2	187.00	6	186.83	188.00	-4	9,165	-0.04%
2019/09/10	8	184.50	20	185.75	184.00	-12	9,149	-0.13%
2019/09/09	1	188.00	1	189.50	187.00	0	9,104	0.00%
2019/09/06	8	191.75	10	190.55	189.50	-2	9,071	-0.02%
2019/09/05	4	189.00	3	188.17	188.50	1	9,019	0.01%
2019/09/04	23	187.78	6	188.42	186.00	17	9,087	0.19%
2019/09/03	4	190.13	1	192.50	188.50	3	9,090	0.03%
2019/09/02	6	191.25	9	191.89	193.00	-3	9,158	-0.03%
2019/08/30	4	186.63	6	187.23	186.00	-2	9,151	-0.02%
2019/08/29	19	178.45	47	181.22	181.00	-28	8,927	-0.31%
2019/08/28	1	174.00	3	173.67	174.50	-2	8,746	-0.02%
2019/08/26	4	169.75	5	170.50	169.00	-1	8,721	-0.01%
2019/08/23	20	175.70	2	174.50	174.00	18	8,719	0.21%
2019/08/22	2	174.25	2	175.25	172.50	0	8,672	0.00%
2019/08/21	3	171.50	2	171.50	171.50	1	8,625	0.01%
2019/08/20	12	174.33	12	174.88	174.50	0	8,606	0.00%
2019/08/19	5	171.90	5	172.70	173.00	0	8,560	0.00%
2019/08/16	5	165.70	5	165.80	165.00	0	8,546	0.00%
2019/08/15	2	160.25	2	161.50	162.50	0	8,671	0.00%
2019/08/14	3	163.83	2	163.50	163.50	1	8,845	0.01%
2019/08/13	6	162.75	4	161.88	161.00	2	8,901	0.02%
2019/08/12	5	165.80	7	166.07	166.00	-2	8,947	-0.02%
2019/08/08	2	162.25	4	165.38	165.00	-2	8,953	-0.02%
2019/08/07	4	162.00	1	163.50	163.50	3	8,903	0.03%
2019/08/06	3	155.55	3	151.00	157.00	0	8,777	0.00%
2019/08/05	10	159.05	7	160.36	157.00	3	8,765	0.03%
2019/08/02	1	163.50	3	164.67	164.50	-2	8,734	-0.02%
2019/07/31	1	165.50	1	167.00	166.00	0	8,810	0.00%
2019/07/30	1	167.00	0	0.00	167.00	1	8,860	0.01%
2019/07/29	0	0.00	1	171.50	171.00	-1	8,840	-0.01%
2019/07/26	1	170.50	0	0.00	171.00	1	8,882	0.01%
2019/07/25	1	172.50	2	172.75	172.50	-1	8,846	-0.01%
2019/07/24	5	172.00	4	172.00	171.50	1	8,753	0.01%
2019/07/23	8	173.81	9	173.33	174.00	-1	8,664	-0.01%
2019/07/22	3	172.50	5	173.10	174.50	-2	8,548	-0.02%
2019/07/19	2	168.75	4	169.38	172.00	-2	8,467	-0.02%
2019/07/18	9	163.83	6	164.25	163.00	3	8,291	0.04%
2019/07/17	13	171.73	8	172.13	171.00	5	8,060	0.06%
2019/07/16	12	182.00	14	180.39	178.00	-2	7,826	-0.03%
2019/07/15	6	177.17	8	179.94	180.00	-2	7,624	-0.03%
2019/07/12	23	174.09	11	175.91	173.50	12	7,482	0.16%
2019/07/11	4	183.13	7	184.43	183.00	-3	7,361	-0.04%
2019/07/10	1	174.50	2	175.50	175.00	-1	7,157	-0.01%
2019/07/09	2	173.00	0	0.00	172.00	2	7,129	0.03%
2019/07/08	1	173.00	1	172.50	172.50	0	7,125	0.00%
2019/07/05	3	176.67	1	175.00	176.00	2	7,098	0.03%
2019/07/04	2	174.00	3	176.00	175.50	-1	7,094	-0.01%
2019/07/03	4	179.38	15	180.57	175.50	-11	7,060	-0.16%
2019/07/02	3	186.50	2	187.75	185.00	1	6,959	0.01%
2019/07/01	0	0.00	3	190.00	190.00	-3	6,733	-0.04%
2019/06/28	2	173.00	1	171.50	173.00	1	6,638	0.02%
2019/06/27	0	0.00	2	169.00	169.50	-2	6,595	-0.03%
2019/06/26	3	166.00	0	0.00	167.00	3	6,590	0.05%
2019/06/25	0	0.00	2	168.50	168.00	-2	6,567	-0.03%
2019/06/24	2	171.00	0	0.00	171.00	2	6,532	0.03%
2019/06/21	2	171.50	2	170.00	170.50	0	6,497	0.00%
2019/06/20	26	169.92	26	169.54	170.00	0	6,423	0.00%
2019/06/19	17	167.50	13.1	171.30	171.00	3.9	6,341	0.06%
2019/06/17	2	163.75	0	0.00	162.50	2	6,143	0.03%
2019/06/14	0	0.00	3	164.00	164.00	-3	6,163	-0.05%
2019/06/13	3	162.83	1	163.50	163.00	2	6,187	0.03%
2019/06/12	5	163.40	4	164.50	165.50	1	6,208	0.02%
2019/06/11	5	158.40	4	159.00	160.50	1	6,097	0.02%
2019/06/10	14	157.04	14	157.21	159.50	0	5,964	0.00%
2019/06/06	18	152.39	18	151.97	149.50	0	5,840	0.00%
2019/06/05	1	166.00	3	164.50	166.00	-2	5,626	-0.04%
2019/06/04	2	162.50	2	166.00	162.00	0	5,611	0.00%
2019/06/03	12	164.00	10	165.00	164.00	2	5,555	0.04%
2019/05/31	2	166.50	4	166.88	167.50	-2	5,547	-0.04%
2019/05/30	8	162.56	6	162.92	163.00	2	5,429	0.04%
2019/05/27	0	0.00	1	167.00	163.50	-1	5,268	-0.02%
2019/05/23	6	169.17	0	0.00	167.00	6	5,178	0.12%
2019/05/22	9	178.50	7	177.57	178.00	2	5,078	0.04%
2019/05/21	12	172.21	9	169.06	173.50	3	4,960	0.06%
2019/05/17	3	187.83	26	192.40	187.50	-23	4,750	-0.48%
2019/05/16	1	198.50	1	198.50	195.00	0	4,829	0.00%
2019/05/14	2	198.50	1	198.50	202.50	1	4,814	0.02%
2019/05/13	4	201.00	0	0.00	200.00	4	4,775	0.08%
2019/05/10	1	210.50	0	0.00	211.00	1	4,720	0.02%
2019/05/09	1	220.00	4.1	217.74	217.50	-3.1	4,664	-0.07%
2019/05/07	0	0.00	5	213.70	221.50	-5	4,571	-0.11%
2019/05/06	6	202.58	5	201.00	203.50	1	4,498	0.02%
2019/05/03	25	202.54	2	205.75	207.00	23	4,588	0.50%
2019/04/26	1	200.00	0	0.00	199.00	1	4,671	0.02%
2019/04/25	3	203.00	5	204.00	204.50	-2	4,648	-0.04%
2019/04/23	0	0.00	2	196.75	195.50	-2	4,598	-0.04%
2019/04/19	0	0.00	2	197.50	199.50	-2	4,556	-0.04%
2019/04/18	1	198.50	2	200.00	198.50	-1	4,523	-0.02%
2019/04/17	2	196.50	2	196.50	195.50	0	4,502	0.00%
2019/04/08	0	0.00	0	193.00	193.00	0	4,330	0.00%
2019/04/02	0	0.00	2	201.50	200.50	-2	4,247	-0.05%
2019/03/29	0	0.00	1	193.50	198.00	-1	4,173	-0.02%
2019/03/27	2	191.50	2	189.50	191.00	0	4,149	0.00%
2019/03/22	0	0.00	1	192.00	191.00	-1	4,112	-0.02%
2019/03/21	0	0.00	2	190.50	190.50	-2	4,078	-0.05%
2019/03/19	4	189.13	4	186.50	187.00	0	4,038	0.00%
2019/03/18	0	0.00	4	183.50	188.50	-4	3,989	-0.10%
2019/03/15	2	180.25	1	179.50	179.00	1	3,934	0.03%
2019/03/12	1	175.50	0	0.00	174.00	1	3,846	0.03%
2019/03/07	1	172.00	1	171.50	172.50	0	4,047	0.00%
2019/03/06	1	175.00	1	173.50	176.00	0	4,063	0.00%
2019/02/27	1	171.00	0	0.00	171.00	1	4,010	0.02%
2019/02/25	1	172.00	0	0.00	173.50	1	3,955	0.03%
2019/02/22	3	172.50	0	0.00	173.00	3	3,950	0.08%
2019/02/20	2	174.00	0	0.00	175.00	2	3,891	0.05%
2019/02/19	3	177.50	3	173.67	174.50	0	3,907	0.00%
2019/02/18	17	177.18	17	175.85	174.50	0	3,894	0.00%
2019/02/15	2	174.00	14	172.46	174.50	-12	3,804	-0.32%
2019/02/13	10	160.00	0	0.00	159.50	10	3,562	0.28%
2019/02/11	0	0.00	1	159.50	159.50	-1	3,605	-0.03%
2019/01/29	2	158.50	2	156.75	157.00	0	3,716	0.00%
2019/01/25	0	0.00	1	154.50	154.50	-1	3,735	-0.03%
2019/01/24	1	152.00	0	0.00	150.00	1	3,755	0.03%
2019/01/18	0	0.00	3	154.33	150.50	-3	3,791	-0.08%
2019/01/15	1	147.50	1	146.00	148.00	0	3,818	0.00%
2019/01/09	0	0.00	1	146.00	146.00	-1	4,044	-0.02%
2019/01/02	0	0.00	1	141.00	138.50	-1	4,004	-0.02%
2018/12/28	1	141.00	0	0.00	142.00	1	4,086	0.02%
2018/12/24	0	0.00	0.1	142.00	141.50	-0.1	4,188	0.00%
2018/12/20	0	0.00	2	143.00	142.00	-2	4,272	-0.05%
2018/12/14	0	0.00	1	136.50	138.00	-1	4,387	-0.02%
2018/12/13	0	0.00	1	137.50	138.00	-1	4,412	-0.02%
2018/12/12	2	139.25	0	0.00	138.50	2	4,429	0.05%
2018/12/05	2	138.00	2	142.25	142.00	0	4,578	0.00%
2018/12/03	0	0.00	1	143.00	143.00	-1	4,547	-0.02%
2018/11/30	0	0.00	2	130.75	130.00	-2	4,588	-0.04%
2018/11/29	1	131.50	1	128.50	127.00	0	4,537	0.00%
2018/11/22	1	125.00	0	0.00	125.00	1	4,600	0.02%
2018/11/16	45	125.43	45	125.31	129.00	0	4,602	0.00%
2018/11/15	1	130.00	0	0.00	129.00	1	4,548	0.02%
2018/11/13	0	0.00	1	129.00	130.00	-1	4,618	-0.02%
2018/11/09	1	128.00	1	131.00	133.50	0	4,673	0.00%
2018/11/08	1	130.00	1	131.00	130.00	0	4,681	0.00%
2018/11/06	2	132.25	2	132.25	133.00	0	4,703	0.00%
2018/11/05	2	137.00	1	142.00	138.50	1	4,703	0.02%
2018/11/01	1	136.50	1	138.00	138.00	0	4,898	0.00%
2018/10/31	1	137.00	1	136.00	136.50	0	4,860	0.00%
2018/10/24	1	138.50	1	137.00	137.50	0	4,550	0.00%
2018/10/18	0	0.00	1	139.00	134.50	-1	4,342	-0.02%
2018/10/17	0	0.00	2	132.00	132.00	-2	4,261	-0.05%
2018/10/16	5	127.70	4	129.13	127.00	1	4,233	0.02%
2018/10/11	2	124.00	0	0.00	123.50	2	4,213	0.05%
2018/10/09	0	0.00	1	135.50	137.00	-1	4,134	-0.02%
2018/10/08	6	132.92	4	133.25	133.00	2	4,119	0.05%
2018/10/05	3	145.17	3	142.00	143.00	0	4,043	0.00%
2018/10/04	0	0.00	1	145.00	146.00	-1	4,007	-0.02%
2018/10/03	1	143.00	0	0.00	142.50	1	3,975	0.03%
2018/09/26	0	0.00	1	147.50	146.00	-1	3,892	-0.03%
2018/09/25	1	147.00	0	0.00	147.00	1	3,883	0.03%
2018/09/13	0	0.00	1	148.50	150.00	-1	3,719	-0.03%
2018/09/12	3	150.17	2	146.50	146.00	1	3,674	0.03%
2018/09/06	0	0.00	3	150.83	153.50	-3	3,662	-0.08%
2018/09/05	0	0.00	2	147.50	147.00	-2	3,513	-0.06%
2018/09/04	0	0.00	2	146.00	145.00	-2	3,489	-0.06%
2018/09/03	1	147.00	0	0.00	147.00	1	3,492	0.03%
2018/08/30	0	0.00	4	152.25	151.50	-4	3,506	-0.11%
2018/08/29	0	0.00	2	153.00	153.50	-2	3,488	-0.06%
2018/08/21	2	152.50	0	0.00	152.00	2	3,396	0.06%
2018/08/20	2	148.00	0	0.00	150.00	2	3,336	0.06%
2018/08/16	1	149.00	0	0.00	149.00	1	3,296	0.03%
2018/08/15	2	152.25	0	0.00	150.00	2	3,262	0.06%
2018/08/14	3	155.00	1	155.00	155.00	2	3,210	0.06%
2018/08/13	1	159.00	3	156.83	155.00	-2	3,127	-0.06%
2018/08/10	7	157.29	10	157.95	159.00	-3	3,063	-0.10%
2018/08/08	3	150.17	3	153.67	152.00	0	2,865	0.00%
2018/07/26	0	0.00	1	145.00	144.50	-1	2,811	-0.04%
2018/07/18	0	0.00	4	142.63	144.00	-4	2,776	-0.14%
2018/07/10	0	0.00	2	139.00	140.00	-2	2,738	-0.07%
2018/07/09	0	0.00	1	138.50	138.00	-1	2,720	-0.04%
2018/07/03	0	0.00	2	137.00	136.00	-2	2,745	-0.07%
2018/06/28	0.1	133.50	0	0.00	133.00	0.1	2,705	0.00%
2018/06/19	1	136.00	0	0.00	141.50	1	2,798	0.04%
2018/06/14	6	150.08	0	0.00	145.00	6	2,643	0.23%
2018/06/08	0	0.00	2	144.50	145.50	-2	2,640	-0.08%
2018/06/07	2	148.00	3	147.67	147.00	-1	2,671	-0.04%
2018/05/30	1	135.00	0	0.00	135.50	1	2,628	0.04%
2018/05/23	0	0.00	2	138.00	136.50	-2	2,829	-0.07%
2018/05/11	0	0.00	1	136.00	136.50	-1	3,421	-0.03%
2018/05/09	0	0.00	1	132.50	133.50	-1	3,715	-0.03%
2018/05/03	1	122.50	0	0.00	122.00	1	3,828	0.03%
2018/05/02	0	0.00	1	124.00	124.50	-1	3,842	-0.03%
2018/04/27	1	124.00	1	124.00	125.00	0	3,928	0.00%
2018/04/20	1	127.00	0	0.00	127.00	1	4,450	0.02%
2018/04/19	4	128.75	0	0.00	128.00	4	4,526	0.09%
2018/04/16	2	128.50	0	0.00	126.00	2	4,443	0.05%
2018/03/22	0	0.00	1	140.00	136.50	-1	4,206	-0.02%
2018/03/21	1	135.50	0	0.00	134.00	1	4,093	0.02%
2018/03/16	0	0.00	1	139.50	139.50	-1	4,042	-0.02%
2018/03/15	0	0.00	2	140.00	138.00	-2	3,958	-0.05%
2018/03/13	0	0.00	1	133.50	135.00	-1	3,844	-0.03%
2018/03/08	1	131.00	0	0.00	130.00	1	3,808	0.03%
2018/03/02	0	0.00	0.1	128.00	128.50	-0.1	3,629	0.00%
2018/02/07	2	121.00	2	123.50	121.50	0	3,289	0.00%
2018/02/05	2	126.00	2	128.50	131.00	0	2,986	0.00%
2018/02/02	1	127.50	8	129.81	130.50	-7	2,839	-0.25%
2018/01/31	0	0.00	4	124.00	122.50	-4	2,555	-0.16%
2018/01/30	4	121.50	0	0.00	122.00	4	2,420	0.17%
2018/01/24	2	124.50	0	0.00	124.50	2	2,211	0.09%
2018/01/22	1	123.00	0	0.00	125.00	1	2,134	0.05%
2018/01/19	1	124.50	0	0.00	123.50	1	2,076	0.05%
2018/01/18	1	126.50	4	129.50	128.00	-3	1,964	-0.15%
2018/01/16	0	0.00	6	127.25	126.00	-6	1,780	-0.34%
2018/01/15	3	120.50	3	119.00	120.50	0	1,547	0.00%
2018/01/12	1	115.50	0	0.00	116.50	1	1,451	0.07%
2018/01/11	3	116.50	0	0.00	116.00	3	1,439	0.21%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－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

統一-三重券商分點個股進出
統一-三重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

統一-三重 券商分點個股進出 統一-三重 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

統一-三重券商分點個股進出
統一-三重券商分點全部個股操作績效/獲利分析