聯詠 (3034)-大昌券商分點個股進出

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

聯詠

(3034)

可現股當沖

股價
625
漲跌
▲22
漲幅
+3.65%
成交量
5,629張
產業
上市半導體類股
1916人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	大量交易提示
2024/04/29	1	620.00	1.1	623.81	625.00	-0.1	5,641	0.00%
2024/04/26	4	600.75	5	605.41	603.00	-1	5,594	-0.02%
2024/04/25	1	600.98	0.1	598.00	597.00	1	5,590	0.02%
2024/04/24	1.1	600.07	0	0.00	601.00	1.1	5,585	0.02%
2024/04/23	4	574.75	4	578.00	583.00	0	5,663	0.00%
2024/04/22	6	583.83	7	582.14	574.00	-1	5,682	-0.02%
2024/04/19	6.1	603.27	5	588.02	588.00	1.1	5,753	0.02%
2024/04/18	2	618.50	1	622.80	615.00	1	5,712	0.02%
2024/04/17	4	608.25	4	611.06	621.00	0	5,682	0.00%
2024/04/16	1	602.07	2.4	607.79	602.00	-1.4	5,653	-0.02%
2024/04/15	2	623.00	0.1	620.00	618.00	2	5,615	0.03%
2024/04/12	5	632.20	7	629.43	630.00	-2	5,612	-0.04%
2024/04/11	0.1	610.55	1.1	614.75	615.00	-1.1	5,546	-0.02%
2024/04/10	0	608.00	4.2	603.89	606.00	-4.2	5,528	-0.08%
2024/04/09	0	0.00	1.6	595.75	596.00	-1.6	5,510	-0.03%
2024/04/08	3	592.33	3	597.33	591.00	0	5,484	0.00%
2024/04/03	5.1	592.43	7	595.29	596.00	-1.9	5,469	-0.03%
2024/04/02	0.1	594.00	2	594.00	594.00	-2	5,465	-0.04%
2024/04/01	7.1	596.92	2	589.00	589.00	5.1	5,470	0.09%
2024/03/29	4	594.50	10.5	601.82	604.00	-6.5	5,439	-0.12%
2024/03/28	1	591.00	2.1	594.00	589.00	-1.1	5,347	-0.02%
2024/03/27	2	583.00	3.1	587.48	591.00	-1.1	5,350	-0.02%
2024/03/26	4.1	583.94	11.3	581.76	583.00	-7.3	5,435	-0.13%
2024/03/25	4.6	589.87	1	587.00	589.00	3.6	5,432	0.07%
2024/03/22	3.3	593.12	2	595.00	594.00	1.3	5,462	0.02%
2024/03/21	7	598.00	1	596.00	596.00	6	5,462	0.11%
2024/03/20	3	598.99	1.1	608.40	595.00	1.9	5,459	0.03%
2024/03/19	7.2	594.76	6	597.50	596.00	1.2	5,427	0.02%
2024/03/18	6	601.83	7.2	594.89	605.00	-1.2	5,375	-0.02%
2024/03/15	3	571.67	3	575.00	570.00	0	5,260	0.00%
2024/03/14	5.2	575.81	4.1	576.27	576.00	1.1	5,232	0.02%
2024/03/13	2.2	588.31	2	586.00	584.00	0.2	5,167	0.00%
2024/03/12	1.1	582.50	4	590.25	594.00	-2.9	5,090	-0.06%
2024/03/11	7.1	583.71	4	582.00	582.00	3.1	5,075	0.06%
2024/03/08	28.9	616.55	30	595.80	592.00	-1.1	5,034	-0.02%
2024/03/07	2	591.00	9.4	598.96	598.00	-7.4	4,848	-0.15%
2024/03/06	9.2	586.23	11	589.36	594.00	-1.8	4,762	-0.04%
2024/03/05	4	588.75	3	591.67	593.00	1	4,723	0.02%
2024/03/04	12.2	597.94	5	593.00	592.00	7.2	4,737	0.15%
2024/03/01	11.2	607.89	12.1	608.21	599.00	-0.9	4,684	-0.02%
2024/02/29	7.1	598.10	8.2	603.54	601.00	-1.1	4,678	-0.02%
2024/02/27	17	597.35	13.2	598.11	605.00	3.8	4,587	0.08%
2024/02/26	2.2	582.00	2	584.50	584.00	0.2	4,417	0.00%
2024/02/23	11	587.64	7	586.00	580.00	4	4,406	0.09%
2024/02/22	10.1	580.02	14	583.00	584.00	-3.9	4,351	-0.09%
2024/02/21	3.1	567.03	1.1	572.11	569.00	2	4,296	0.05%
2024/02/20	1	586.01	14.7	596.50	587.00	-13.7	4,234	-0.32%
2024/02/19	13.2	520.38	21.2	542.61	550.00	-8	4,004	-0.20%
2024/02/16	2.2	506.45	14.1	513.56	514.00	-11.9	3,854	-0.31%
2024/02/15	13	504.27	6	506.83	506.00	7	3,843	0.18%
2024/02/05	11	499.77	8	502.69	506.00	3	3,779	0.08%
2024/02/02	3	512.00	4	515.25	515.00	-1	3,707	-0.03%
2024/02/01	0	0.00	2	516.00	515.00	-2	3,753	-0.05%
2024/01/31	7	507.14	9	509.56	511.00	-2	3,915	-0.05%
2024/01/30	13.2	510.60	0	0.00	508.00	13.2	3,942	0.33%
2024/01/29	0	0.00	1	520.00	520.00	-1	3,997	-0.03%
2024/01/26	2	521.00	2	518.00	520.00	0	4,039	0.00%
2024/01/25	0	0.00	4	526.25	528.00	-4	4,121	-0.10%
2024/01/24	0	0.00	1.2	524.50	526.00	-1.2	4,273	-0.03%
2024/01/23	1	523.00	0	520.00	523.00	1	4,352	0.02%
2024/01/22	1	515.00	3	517.00	518.00	-2	4,469	-0.04%
2024/01/19	5	510.80	4	514.25	515.00	1	4,453	0.02%
2024/01/18	3.1	508.39	4	512.00	513.00	-0.9	4,453	-0.02%
2024/01/17	11.2	511.38	1	512.00	511.00	10.2	4,449	0.23%
2024/01/16	3.1	531.31	4	530.00	533.00	-0.9	4,326	-0.02%
2024/01/15	0	0.00	14	530.14	534.00	-14	4,300	-0.33%
2024/01/12	1	500.00	5.2	508.81	510.00	-4.2	4,195	-0.10%
2024/01/11	1	500.00	1	502.00	502.00	0	4,163	0.00%
2024/01/10	4	497.75	4	500.00	502.00	0	4,206	0.00%
2024/01/09	7.7	500.29	4	501.75	500.00	3.7	4,215	0.09%
2024/01/08	4	498.88	0	0.00	500.00	4	4,202	0.10%
2024/01/05	2	491.26	3	490.00	490.00	-1	4,174	-0.02%
2024/01/04	6.2	497.18	4	495.00	495.00	2.2	4,149	0.05%
2024/01/03	10	503.00	2.1	503.24	499.50	7.9	4,169	0.19%
2024/01/02	2.2	509.18	6	511.17	510.00	-3.8	4,174	-0.09%
2023/12/29	1	510.00	6.4	514.94	517.00	-5.4	4,184	-0.13%
2023/12/28	3	509.00	8	510.75	510.00	-5	4,190	-0.12%
2023/12/27	6	509.17	4	511.00	511.00	2	4,209	0.05%
2023/12/26	0	0.00	3.2	507.10	510.00	-3.2	4,208	-0.08%
2023/12/25	4	502.00	5	502.80	504.00	-1	4,266	-0.02%
2023/12/22	6	503.00	6	503.83	506.00	0	4,297	0.00%
2023/12/21	17.4	500.28	8	496.06	494.50	9.4	4,277	0.22%
2023/12/20	4	511.50	3	515.00	514.00	1	4,182	0.02%
2023/12/19	5	515.60	0	0.00	510.00	5	4,139	0.12%
2023/12/18	2	513.50	3.1	517.43	519.00	-1.1	4,103	-0.03%
2023/12/15	3	515.33	3	517.67	515.00	0	4,107	0.00%
2023/12/14	7.1	512.85	5	516.00	516.00	2.1	4,117	0.05%
2023/12/13	3	512.33	3.2	514.63	517.00	-0.2	4,121	0.00%
2023/12/12	1	508.00	1.3	511.22	514.00	-0.3	4,211	-0.01%
2023/12/11	5	506.00	5	509.39	510.00	0	4,255	0.00%
2023/12/08	7	509.00	2	511.00	508.00	5	4,290	0.12%
2023/12/07	4	508.25	10	507.10	509.00	-6	4,317	-0.14%
2023/12/06	6	509.67	1	510.00	511.00	5	4,337	0.12%
2023/12/05	5	506.00	10	505.20	503.00	-5	4,352	-0.11%
2023/12/04	0.1	508.00	2	513.50	514.00	-1.9	4,355	-0.04%
2023/12/01	1	506.00	1.1	509.22	510.00	-0.1	4,355	0.00%
2023/11/30	4	508.25	3	511.00	511.00	1	4,405	0.02%
2023/11/29	6	510.50	2.6	511.23	512.00	3.4	4,390	0.08%
2023/11/28	6	502.00	0.4	500.57	502.00	5.6	4,341	0.13%
2023/11/27	3	511.66	5.2	507.74	503.00	-2.2	4,321	-0.05%
2023/11/24	0	0.00	4.5	499.89	500.00	-4.5	4,229	-0.11%
2023/11/23	0	0.00	1	498.00	496.00	-1	4,216	-0.02%
2023/11/22	1	497.50	0	0.00	499.00	1	4,209	0.02%
2023/11/21	0	0.00	2.1	494.88	492.50	-2.1	4,203	-0.05%
2023/11/20	5	488.40	0	0.00	491.50	5	4,188	0.12%
2023/11/17	3	493.00	7	492.21	495.00	-4	4,146	-0.10%
2023/11/16	7.2	483.78	7	482.57	485.00	0.2	4,126	0.00%
2023/11/15	4	496.13	0	495.00	491.50	4	4,129	0.10%
2023/11/14	0	0.00	0.1	488.14	489.00	-0.1	4,123	0.00%
2023/11/13	0	0.00	7	487.00	487.50	-7	4,126	-0.17%
2023/11/10	1.2	482.48	1	477.50	481.50	0.2	4,149	0.00%
2023/11/09	2	484.47	6.2	481.41	483.00	-4.2	4,136	-0.10%
2023/11/08	8.2	472.17	1	480.50	477.50	7.2	4,101	0.18%
2023/11/07	3.1	500.14	4.1	499.56	499.00	-1.1	3,946	-0.03%
2023/11/06	3.2	495.87	14	491.21	496.00	-10.8	3,928	-0.28%
2023/11/03	18	482.72	3	484.43	478.00	15	3,984	0.38%
2023/11/02	5	474.50	18	481.97	485.00	-13	3,998	-0.32%
2023/11/01	1	468.00	4.2	466.91	470.00	-3.2	3,903	-0.08%
2023/10/31	4	454.25	8	454.31	454.50	-4	3,765	-0.11%
2023/10/30	9	447.17	21.3	451.62	452.00	-12.3	3,723	-0.33%
2023/10/27	0	0.00	1.1	430.64	432.00	-1.1	3,656	-0.03%
2023/10/26	7	429.36	2	430.00	429.50	5	3,737	0.13%
2023/10/25	5	438.50	13	437.69	435.50	-8	3,729	-0.21%
2023/10/24	0.1	430.00	1	430.00	429.50	-0.9	3,730	-0.02%
2023/10/23	6	432.08	0	440.00	430.50	6	3,741	0.16%
2023/10/20	5	437.50	0	0.00	440.00	5	3,732	0.13%
2023/10/19	8	434.75	2	436.25	438.50	6	3,726	0.16%
2023/10/18	0	0.00	14	434.79	436.00	-14	3,727	-0.38%
2023/10/17	2	430.50	2.1	434.91	430.00	-0.1	3,696	0.00%
2023/10/16	3	430.33	0	0.00	431.50	3	3,725	0.08%
2023/10/13	0	0.00	11	436.23	436.50	-11	3,751	-0.29%
2023/10/12	5.1	432.49	0	0.00	432.00	5.1	3,779	0.13%
2023/10/11	2	437.00	5	439.00	437.00	-3	3,800	-0.08%
2023/10/06	14	434.50	0	0.00	431.50	14	3,805	0.37%
2023/10/05	0	0.00	4	439.62	440.50	-4	3,818	-0.11%
2023/10/04	0	0.00	9	427.78	431.50	-9	3,940	-0.23%
2023/10/03	3	434.33	6	432.17	431.00	-3	4,018	-0.07%
2023/10/02	7.1	427.23	1	424.00	428.00	6.1	4,057	0.15%
2023/09/28	13	423.66	1	424.00	423.00	12	4,132	0.29%
2023/09/27	2.1	424.95	1	425.50	429.50	1.1	4,124	0.03%
2023/09/26	3.1	432.90	0.3	431.50	427.00	2.8	4,171	0.07%
2023/09/25	1	440.50	2.4	442.44	440.00	-1.4	4,230	-0.03%
2023/09/22	1	435.00	0	0.00	437.50	1	4,408	0.02%
2023/09/21	0	0.00	5	430.80	433.00	-5	4,432	-0.11%
2023/09/20	2.1	436.81	12	434.42	431.50	-9.9	4,435	-0.22%
2023/09/19	14	443.18	7	445.07	445.50	7	4,420	0.16%
2023/09/18	4.1	452.15	1	449.50	447.50	3.1	4,366	0.07%
2023/09/15	0	0.00	4.4	459.30	464.00	-4.4	4,354	-0.10%
2023/09/14	2	441.50	7	447.71	449.50	-5	4,251	-0.12%
2023/09/13	1	438.00	3	438.00	438.50	-2	4,220	-0.05%
2023/09/12	0	0.00	2	430.00	434.00	-2	4,251	-0.05%
2023/09/08	6	423.17	3	422.33	427.50	3	4,306	0.07%
2023/09/07	0	0.00	1.4	427.71	427.00	-1.4	4,318	-0.03%
2023/09/06	2.1	422.72	4	425.13	425.00	-2	4,323	-0.05%
2023/09/05	2	422.00	1	414.50	422.00	1	4,359	0.02%
2023/09/04	1	406.50	4	407.00	410.50	-3	4,345	-0.07%
2023/09/01	4	402.13	1	404.00	403.00	3	4,384	0.07%
2023/08/31	2	403.00	5	400.70	399.50	-3	4,409	-0.07%
2023/08/30	1	396.51	2	397.50	397.00	-1	4,432	-0.02%
2023/08/29	0	395.00	4	396.50	395.50	-4	4,477	-0.09%
2023/08/28	1	394.00	1	395.00	393.50	0	4,499	0.00%
2023/08/25	3	391.34	1	393.00	392.50	2	4,561	0.04%
2023/08/24	3	391.00	3.5	388.86	390.00	-0.5	4,589	-0.01%
2023/08/23	2	383.50	0.1	387.50	385.00	1.9	4,611	0.04%
2023/08/22	1	382.50	0	0.00	382.50	1	4,647	0.02%
2023/08/21	3	382.33	3	383.00	381.50	0	4,705	0.00%
2023/08/18	2.2	388.96	0	0.00	386.00	2.2	4,698	0.05%
2023/08/17	4	386.50	2	386.50	388.50	2	4,666	0.04%
2023/08/15	0.1	391.00	1	391.50	390.00	-0.9	4,641	-0.02%
2023/08/14	3	390.17	1	391.50	390.50	2	4,662	0.04%
2023/08/11	3	396.00	2	398.25	395.00	1	4,734	0.02%
2023/08/10	0.2	396.50	1	398.00	393.50	-0.8	4,734	-0.02%
2023/08/09	8.2	400.27	10	400.35	397.00	-1.8	4,776	-0.04%
2023/08/08	2	415.00	0	0.00	417.50	2	4,665	0.04%
2023/08/07	2	423.00	1	424.50	427.50	1	4,666	0.02%
2023/08/04	0	0.00	0	426.50	425.00	0	4,827	0.00%
2023/08/02	10.2	436.90	19	431.11	432.00	-8.8	4,873	-0.18%
2023/08/01	16	434.91	6.2	436.46	437.00	9.8	4,858	0.20%
2023/07/31	36.3	426.33	27.1	426.06	424.00	9.1	4,766	0.19%
2023/07/28	0	0.00	0.1	415.00	416.50	-0.1	4,695	0.00%
2023/07/27	1	412.00	0	0.00	415.00	1	4,685	0.02%
2023/07/26	0	0.00	0	408.50	406.50	0	4,686	0.00%
2023/07/21	1	403.06	1	407.00	408.00	0	4,817	0.00%
2023/07/20	0	407.00	0	0.00	409.50	0	4,892	0.00%
2023/07/19	1	412.00	1.9	414.03	404.50	-0.9	4,897	-0.02%
2023/07/18	2.1	410.52	3.1	411.70	410.00	-1	4,879	-0.02%
2023/07/17	1	406.00	0	0.00	406.00	1	4,856	0.02%
2023/07/14	3.4	409.06	4	411.88	409.00	-0.6	4,847	-0.01%
2023/07/13	3.1	395.69	8.1	398.63	399.00	-5	4,821	-0.10%
2023/07/12	1.1	393.60	0	0.00	394.50	1.1	4,776	0.02%
2023/07/11	8.1	397.83	2	400.50	397.00	6.1	4,752	0.13%
2023/07/10	0.3	436.90	4	431.95	430.50	-3.8	4,636	-0.08%
2023/07/07	1	430.00	1	436.50	435.50	0	4,596	0.00%
2023/07/06	1.1	434.36	2	437.50	435.50	-0.9	4,631	-0.02%
2023/07/05	2	442.50	4	440.50	438.50	-2	4,588	-0.04%
2023/07/04	3	436.33	1	429.71	440.50	2	4,554	0.04%
2023/07/03	2	420.27	1	426.00	425.00	1	4,576	0.02%
2023/06/30	6.5	426.63	3	437.67	426.50	3.5	4,613	0.08%
2023/06/29	1	459.50	1	464.00	456.00	0	4,464	0.00%
2023/06/28	1	458.00	2	457.25	459.00	-1	4,539	-0.02%
2023/06/27	2.3	454.78	5	455.90	452.00	-2.7	4,546	-0.06%
2023/06/26	1	451.00	0	0.00	450.00	1	4,538	0.02%
2023/06/20	1	452.00	0	0.00	449.00	1	4,565	0.02%
2023/06/19	1	453.50	2	457.75	455.00	-1	4,597	-0.02%
2023/06/16	2.1	453.55	4	459.63	458.00	-1.9	4,555	-0.04%
2023/06/15	1	455.50	0	0.00	450.00	1	4,510	0.02%
2023/06/14	3	460.50	1	463.00	460.50	2	4,536	0.04%
2023/06/13	3	460.17	3	463.48	466.50	0	4,576	0.00%
2023/06/09	3	463.17	5.7	464.23	463.00	-2.7	4,615	-0.06%
2023/06/08	2	452.00	4	453.13	455.50	-2	4,603	-0.04%
2023/06/07	2	451.75	4	454.50	456.00	-2	4,617	-0.04%
2023/06/06	1	440.50	1	442.43	444.50	0	4,589	0.00%
2023/06/05	0	0.00	1	441.00	438.00	-1	4,618	-0.02%
2023/06/02	1	429.00	2	430.00	431.00	-1	4,652	-0.02%
2023/05/30	4	420.50	2	421.25	423.50	2	4,722	0.04%
2023/05/29	3	421.50	2.1	423.49	423.50	1	4,777	0.02%
2023/05/26	2	418.50	2	418.00	416.50	0	4,888	0.00%
2023/05/25	2	416.25	3	416.00	414.00	-1	4,933	-0.02%
2023/05/24	4	402.88	4	405.13	407.50	0	4,964	0.00%
2023/05/23	2	407.26	1	409.50	409.00	1	5,055	0.02%
2023/05/22	2	410.25	1	406.04	408.00	1	5,111	0.02%
2023/05/19	1	412.00	1	406.00	407.00	0	5,133	0.00%
2023/05/18	0	0.00	1	409.00	407.50	-1	5,180	-0.02%
2023/05/17	2	399.74	0	0.00	400.50	2	5,247	0.04%
2023/05/15	1.2	398.24	0	400.00	400.50	1.2	5,331	0.02%
2023/05/12	1.2	410.77	0	0.00	411.00	1.2	5,327	0.02%
2023/05/11	3	421.97	3	419.33	415.50	0	5,384	0.00%
2023/05/10	2	430.00	5	436.30	424.00	-3	5,638	-0.05%
2023/05/09	3	421.64	2	417.75	417.00	1	5,570	0.02%
2023/05/08	1	434.00	1	429.02	429.00	0	5,560	0.00%
2023/05/05	1	426.00	1	427.00	428.00	0	5,614	0.00%
2023/05/03	1	423.00	5	424.20	426.50	-4	5,811	-0.07%
2023/05/02	3	425.17	1	423.55	425.50	2	5,948	0.03%
2023/04/28	4	415.89	3	417.68	418.50	1	6,018	0.02%
2023/04/27	1	409.50	1	414.50	410.50	0	5,989	0.00%
2023/04/26	2.4	408.74	2	410.25	412.00	0.4	5,961	0.01%
2023/04/25	1.1	412.23	0	0.00	409.00	1.1	5,953	0.02%
2023/04/24	2	438.00	2	437.25	438.50	0	5,936	0.00%
2023/04/21	4	441.38	2	446.96	436.00	2	5,995	0.03%
2023/04/19	1.1	452.18	1	454.00	450.00	0.1	6,218	0.00%
2023/04/18	2	453.74	6	454.42	451.00	-4	6,330	-0.06%
2023/04/17	1	454.02	1	456.00	458.00	0	6,416	0.00%
2023/04/14	0	0.00	1	457.00	459.00	-1	6,532	-0.02%
2023/04/13	1	452.00	5	451.00	450.00	-4	6,666	-0.06%
2023/04/12	1	456.10	1	458.50	455.50	0	6,683	0.00%
2023/04/11	2	462.74	4.4	460.54	463.50	-2.4	6,689	-0.04%
2023/04/10	1	447.96	2.2	448.41	447.50	-1.2	6,669	-0.02%
2023/04/07	3	439.00	1.7	440.23	439.00	1.3	6,821	0.02%
2023/04/06	1	437.50	4.8	437.90	435.50	-3.8	6,817	-0.06%
2023/03/31	7	427.64	8.1	428.56	431.50	-1.1	6,737	-0.02%
2023/03/30	0	0.00	0	415.67	415.00	0	6,736	0.00%
2023/03/29	1.4	413.02	1.1	414.03	414.00	0.3	6,812	0.00%
2023/03/28	0	427.50	0	0.00	425.50	0	6,860	0.00%
2023/03/24	0.1	435.00	1.1	436.43	436.50	-1	7,142	-0.01%
2023/03/22	0	0.00	0	433.50	430.50	0	7,172	0.00%
2023/03/20	1	435.00	1	432.00	430.00	0	7,158	0.00%
2023/03/17	3	424.50	4.1	426.14	434.50	-1	7,157	-0.01%
2023/03/16	0.3	415.01	0	0.00	417.50	0.3	7,136	0.00%
2023/03/15	4	433.38	4.1	420.26	418.00	-0.1	7,188	0.00%
2023/03/14	0.1	421.08	0.1	421.50	420.00	0	7,204	0.00%
2023/03/13	0	418.52	0.1	420.30	428.00	-0.1	7,234	0.00%
2023/03/10	0	423.59	2.1	425.28	424.00	-2	7,206	-0.03%
2023/03/09	0	429.64	1	430.50	428.00	-1	7,205	-0.01%
2023/03/08	0	427.00	2	429.95	429.50	-2	7,242	-0.03%
2023/03/07	0	0.00	102.1	429.48	430.50	-102.1	7,206	-1.42%	大賣/鉅額交易
2023/03/06	3	422.33	3.1	421.72	422.00	-0.1	7,140	0.00%
2023/03/03	1.1	409.23	1	412.50	410.50	0.1	7,077	0.00%
2023/03/02	1.1	408.95	0	0.00	409.50	1.1	7,084	0.02%
2023/03/01	1	412.37	1.1	416.25	415.50	-0.1	7,055	0.00%
2023/02/24	6.6	416.34	6	408.75	407.50	0.6	7,012	0.01%
2023/02/23	0	410.00	0.1	410.00	409.00	-0.1	6,914	0.00%
2023/02/22	1.4	411.32	2	409.50	409.00	-0.6	6,947	-0.01%
2023/02/21	2	418.28	4.1	421.02	425.00	-2	6,990	-0.03%
2023/02/20	1	405.50	3	406.17	407.50	-2	6,970	-0.03%
2023/02/17	1.2	405.67	2.1	405.17	404.50	-0.9	6,958	-0.01%
2023/02/16	1	399.00	2	401.25	402.00	-1	6,993	-0.01%
2023/02/15	2.2	401.65	3.5	395.36	398.00	-1.3	7,132	-0.02%
2023/02/14	3	393.17	10	395.29	398.50	-7	7,327	-0.10%
2023/02/13	3	384.28	2	381.00	380.50	1	7,330	0.01%
2023/02/09	1.4	383.24	1	388.00	381.50	0.4	7,337	0.00%
2023/02/08	17	379.09	22.3	382.49	390.00	-5.3	7,240	-0.07%
2023/02/07	7	363.43	5	365.10	364.00	2	6,950	0.03%
2023/02/06	1.6	358.53	0	0.00	356.00	1.6	6,844	0.02%
2023/02/03	0.3	362.00	0.2	359.00	363.00	0.1	6,795	0.00%
2023/02/02	2	358.00	6.1	360.01	361.00	-4	6,735	-0.06%
2023/02/01	1.1	355.09	1.3	359.15	353.50	-0.2	6,685	0.00%
2023/01/31	10	361.05	9.1	355.54	355.00	1	6,599	0.01%
2023/01/30	5.1	353.53	4	353.75	351.00	1.1	6,480	0.02%
2023/01/17	0	0.00	3	345.00	348.00	-3	6,437	-0.05%
2023/01/13	0	0.00	3	346.00	346.00	-3	6,440	-0.05%
2023/01/12	1.1	348.33	0.2	345.00	344.50	0.9	6,422	0.01%
2023/01/11	2	349.25	6.1	349.22	350.50	-4.1	6,390	-0.06%
2023/01/10	2	341.50	2	347.50	347.00	0	6,418	0.00%
2023/01/09	8.1	350.14	8.3	347.60	348.50	-0.3	6,361	0.00%
2023/01/06	5	347.20	6.5	348.69	352.00	-1.5	6,281	-0.02%
2023/01/05	2	341.00	2	344.00	339.00	0	6,188	0.00%
2023/01/04	6	334.58	10.1	332.96	335.50	-4.1	6,155	-0.07%
2023/01/03	3.5	324.86	7.3	325.82	334.50	-3.8	6,088	-0.06%
2022/12/30	2	318.50	1	315.50	315.50	1	5,950	0.02%
2022/12/29	0	0.00	0.1	311.00	317.50	-0.1	5,941	0.00%
2022/12/28	0	0.00	1	308.59	309.00	-1	5,965	-0.02%
2022/12/27	6.1	320.88	2.1	320.20	319.00	4	5,944	0.07%
2022/12/26	0	0.00	2	306.25	306.50	-2	5,770	-0.03%
2022/12/23	1.1	297.67	1	300.00	301.50	0.1	5,794	0.00%
2022/12/22	2.1	300.39	1	301.50	302.00	1.1	5,818	0.02%
2022/12/21	0.1	299.00	2	303.50	298.00	-1.9	5,778	-0.03%
2022/12/20	0.1	301.00	0	310.50	300.00	0	5,698	0.00%
2022/12/19	5	307.98	2	309.50	309.00	3	5,612	0.05%
2022/12/16	0.1	312.55	4.4	312.58	314.50	-4.4	5,454	-0.08%
2022/12/15	0.1	307.00	1.1	307.48	308.50	-1	5,383	-0.02%
2022/12/14	0.1	305.00	1.1	304.27	307.00	-1	5,387	-0.02%
2022/12/13	0	296.50	1	295.50	295.50	-1	5,388	-0.02%
2022/12/12	1	292.50	2	295.25	296.50	-1	5,403	-0.02%
2022/12/09	1.7	300.88	3	298.83	299.00	-1.3	5,433	-0.02%
2022/12/08	4	298.75	2	297.50	297.50	2	5,426	0.04%
2022/12/07	13	302.92	10	299.50	305.00	3	5,379	0.06%
2022/12/06	2	293.25	5	296.00	298.50	-3	5,272	-0.06%
2022/12/05	2	300.00	0	0.00	300.50	2	5,206	0.04%
2022/12/02	0.1	297.50	0	0.00	299.00	0.1	5,202	0.00%
2022/12/01	4.1	300.60	1	297.50	297.00	3.1	5,232	0.06%
2022/11/30	3.4	291.60	1	293.00	298.50	2.4	5,189	0.05%
2022/11/29	1	290.50	1	292.00	293.00	0	5,184	0.00%
2022/11/28	1	291.00	0	0.00	291.50	1	5,198	0.02%
2022/11/25	2.1	299.20	2	295.75	294.50	0.1	5,230	0.00%
2022/11/24	4	298.00	0	0.00	302.00	4	5,231	0.08%
2022/11/23	2	294.50	1	291.04	291.00	1	5,198	0.02%
2022/11/22	1.1	292.19	0	0.00	295.00	1.1	5,191	0.02%
2022/11/18	3.4	307.17	2	310.00	301.50	1.4	5,173	0.03%
2022/11/17	5	303.90	6	305.92	307.00	-1	5,084	-0.02%
2022/11/16	2	305.50	1.3	305.69	307.00	0.7	4,961	0.01%
2022/11/15	0.1	299.50	0	0.00	301.00	0.1	4,887	0.00%
2022/11/14	7.1	295.87	9	297.78	298.00	-1.9	4,889	-0.04%
2022/11/11	13	307.62	21.3	301.41	298.00	-8.3	4,831	-0.17%
2022/11/10	16	289.22	13	287.88	290.00	3	4,679	0.06%
2022/11/09	0.2	276.50	4.2	279.43	285.00	-4	4,429	-0.09%
2022/11/08	1.1	264.86	1	262.00	259.50	0.1	4,338	0.00%
2022/11/07	7	254.43	7	255.00	255.50	0	4,291	0.00%
2022/11/04	2	245.75	1	247.50	247.50	1	4,337	0.02%
2022/11/02	2	245.25	1	245.50	246.00	1	4,451	0.02%
2022/11/01	1	244.00	2	243.00	243.50	-1	4,585	-0.02%
2022/10/27	0	0.00	1	241.00	241.00	-1	4,689	-0.02%
2022/10/25	4	242.00	4	238.38	235.50	0	4,815	0.00%
2022/10/24	1	246.00	3	246.67	246.00	-2	4,810	-0.04%
2022/10/21	1	247.00	1	248.50	246.00	0	4,818	0.00%
2022/10/19	1	247.50	1	247.50	244.00	0	4,821	0.00%
2022/10/18	4	243.25	8.1	244.25	243.00	-4.1	4,795	-0.09%
2022/10/17	0.1	243.00	1	244.00	249.00	-0.9	4,785	-0.02%
2022/10/14	2	240.50	2	243.75	242.50	0	4,779	0.00%
2022/10/13	7	240.36	11	236.45	233.00	-4	4,841	-0.08%
2022/10/12	7	235.93	2	240.25	237.00	5	4,832	0.10%
2022/10/11	0	0.00	13	230.62	236.50	-13	4,808	-0.27%
2022/10/07	0	240.00	3	237.17	238.50	-3	4,849	-0.06%
2022/10/06	1	242.00	1.1	240.91	240.50	-0.1	4,901	0.00%
2022/10/05	12	233.67	6.1	236.67	238.50	6	4,951	0.12%
2022/10/04	11	226.86	4.1	225.78	228.00	7	5,121	0.14%
2022/10/03	0.1	218.42	9	217.00	217.50	-8.9	5,235	-0.17%
2022/09/30	4.1	217.47	0	0.00	219.00	4.1	5,390	0.08%
2022/09/29	0	215.60	0	0.00	213.50	0	5,459	0.00%
2022/09/28	2	216.25	2	216.75	214.50	0	5,558	0.00%
2022/09/27	3.1	224.48	3	222.51	223.50	0.1	5,569	0.00%
2022/09/26	6.2	223.47	2	224.75	222.50	4.2	5,645	0.07%
2022/09/23	1	239.00	6	235.50	235.50	-5	5,709	-0.09%
2022/09/22	2.1	238.57	0	0.00	239.50	2.1	5,766	0.04%
2022/09/21	2	243.25	2	245.25	243.50	0	5,768	0.00%
2022/09/20	7.2	246.00	1	244.50	243.50	6.2	5,799	0.11%
2022/09/19	1.7	251.80	1	249.00	249.50	0.7	5,779	0.01%
2022/09/16	2	258.00	1	253.50	253.00	1	5,791	0.02%
2022/09/15	4	261.38	2	260.50	260.50	2	5,838	0.03%
2022/09/13	0	263.50	0	0.00	263.00	0	6,033	0.00%
2022/09/08	2	255.00	1	249.00	259.00	1	6,200	0.02%
2022/09/07	0.1	245.50	1	254.00	254.50	-1	6,170	-0.02%
2022/09/06	0	0.00	1	251.00	251.50	-1	6,147	-0.02%
2022/09/05	1.2	248.83	3	250.00	252.50	-1.9	6,168	-0.03%
2022/09/01	0.1	259.96	0	0.00	258.50	0.1	6,144	0.00%
2022/08/31	3	260.33	0	0.00	263.50	3	6,149	0.05%
2022/08/29	1	259.00	0	0.00	259.00	1	6,137	0.02%
2022/08/26	1	267.00	0	0.00	265.00	1	6,134	0.02%
2022/08/25	1	268.50	0	268.00	269.50	1	6,149	0.02%
2022/08/24	0	262.45	0	262.50	260.00	0	6,180	0.00%
2022/08/23	0.1	262.50	1	262.00	261.00	-1	6,222	-0.02%
2022/08/22	4.1	269.10	4	266.00	266.00	0.1	6,246	0.00%
2022/08/19	7.1	272.00	8	270.00	270.00	-0.9	6,270	-0.01%
2022/08/18	5	263.50	5	267.00	267.00	0	6,240	0.00%
2022/08/17	1	263.50	3	264.17	265.00	-2	6,240	-0.03%
2022/08/16	2	263.75	3	262.83	262.00	-1	6,220	-0.02%
2022/08/15	1	263.00	11	264.23	267.50	-10	6,238	-0.16%
2022/08/12	3	260.83	27	256.67	261.50	-24	6,210	-0.39%
2022/08/11	17.4	257.64	15	257.43	257.50	2.4	6,208	0.04%
2022/08/10	11.3	249.40	8	245.50	245.50	3.3	6,155	0.05%
2022/08/09	3	255.50	0.2	255.00	260.00	2.8	6,106	0.05%
2022/08/08	7	251.72	12	250.25	256.50	-5	6,109	-0.08%
2022/08/05	4	249.00	2	248.50	247.50	2	6,006	0.03%
2022/08/04	6	245.91	9	246.22	247.00	-3	6,022	-0.05%
2022/08/03	0	0.00	3	247.67	249.50	-3	5,979	-0.05%
2022/08/02	1.2	250.91	6	250.92	250.50	-4.8	6,017	-0.08%
2022/08/01	2	260.00	3	261.33	262.00	-1	5,974	-0.02%
2022/07/29	4	263.13	1	262.50	265.00	3	5,970	0.05%
2022/07/28	1	269.92	1	261.50	262.50	0	5,991	0.00%
2022/07/27	1	259.00	2	264.00	264.50	-1	6,037	-0.02%
2022/07/26	0	258.00	2	261.75	261.50	-2	6,058	-0.03%
2022/07/25	0	0.00	3	261.67	262.00	-3	6,210	-0.05%
2022/07/22	5.2	267.33	18	267.47	266.00	-12.9	6,278	-0.20%
2022/07/21	3	266.67	3.1	265.90	269.50	-0.1	6,304	0.00%
2022/07/20	6.1	257.50	11.1	258.77	258.00	-5	6,263	-0.08%
2022/07/19	0	0.00	1	250.00	250.50	-1	6,205	-0.02%
2022/07/18	1	247.00	4	247.63	249.00	-3	6,242	-0.05%
2022/07/15	14	237.93	7	244.14	245.00	7	6,238	0.11%
2022/07/14	8	234.88	10	238.75	241.00	-2	6,162	-0.03%
2022/07/13	10	241.60	12.1	242.28	238.50	-2.1	6,096	-0.03%
2022/07/12	17.2	238.77	9.3	241.48	234.50	7.9	6,001	0.13%
2022/07/11	6.4	300.16	10	299.60	300.50	-3.6	5,766	-0.06%
2022/07/08	21.5	295.21	25	294.78	300.00	-3.5	5,643	-0.06%
2022/07/07	8	276.56	3	279.00	279.50	5	5,501	0.09%
2022/07/06	9.1	284.72	3.1	281.63	278.00	6	5,462	0.11%
2022/07/05	9.2	292.24	6	292.41	292.00	3.1	5,366	0.06%
2022/07/04	6	294.58	1	293.50	296.00	5	5,317	0.09%
2022/07/01	11.1	300.85	14.2	292.24	288.50	-3.1	5,270	-0.06%
2022/06/30	10.2	304.05	10	303.85	302.00	0.2	5,205	0.00%
2022/06/29	11	310.18	7	311.07	310.00	4	5,131	0.08%
2022/06/28	8.2	318.03	8	315.88	315.00	0.2	5,056	0.00%
2022/06/27	1	327.05	4	331.25	330.00	-3	5,012	-0.06%
2022/06/24	2	324.75	0	0.00	325.00	2	4,996	0.04%
2022/06/23	4.2	323.38	3.1	324.68	326.00	1.1	4,994	0.02%
2022/06/22	17.2	328.87	20.4	324.26	321.00	-3.2	4,929	-0.06%
2022/06/21	0	342.50	0	340.00	346.00	0	4,848	0.00%
2022/06/20	2	346.69	2	343.50	341.50	0	4,829	0.00%
2022/06/17	5.1	354.51	6.1	356.89	352.00	-1	4,866	-0.02%
2022/06/16	0.1	371.18	0	0.00	366.50	0.1	4,825	0.00%
2022/06/15	3.2	376.12	1	372.50	372.50	2.2	4,891	0.04%
2022/06/14	2	374.76	1	374.50	379.00	1	4,930	0.02%
2022/06/13	2.1	381.58	0	0.00	379.50	2.1	4,946	0.04%
2022/06/10	3.1	393.53	1	393.00	393.00	2.1	4,942	0.04%
2022/06/09	15.3	400.82	3.1	401.97	398.50	12.2	4,943	0.25%
2022/06/08	2.1	405.98	17	406.32	405.00	-14.9	4,933	-0.30%
2022/06/07	1	401.01	1	401.50	401.00	0	4,958	0.00%
2022/06/06	0	0.00	0	406.00	406.50	0	4,962	0.00%
2022/06/02	20	401.28	2	401.00	401.00	18	5,010	0.36%
2022/06/01	2	413.00	15.3	415.59	410.00	-13.3	5,027	-0.27%
2022/05/31	0	0.00	0.1	406.50	406.00	-0.1	4,975	0.00%
2022/05/30	2.1	403.24	1.1	402.62	404.00	1	4,964	0.02%
2022/05/27	2.2	398.05	3	396.50	400.00	-0.8	4,966	-0.02%
2022/05/26	1	393.35	1	391.00	387.50	0	5,021	0.00%
2022/05/25	2	384.28	3	389.00	389.00	-1	5,073	-0.02%
2022/05/24	44.1	387.11	2	386.75	384.50	42.1	5,140	0.82%
2022/05/23	4.1	396.41	3	396.00	393.00	1.1	5,219	0.02%
2022/05/20	2	402.25	2	404.50	401.50	0	5,215	0.00%
2022/05/19	2.1	396.13	5	398.60	402.50	-2.9	5,238	-0.06%
2022/05/18	2	397.00	0	0.00	395.00	2	5,270	0.04%
2022/05/17	1.1	394.73	2	396.25	394.50	-0.9	5,313	-0.02%
2022/05/16	8	400.06	4	393.51	391.50	4	5,359	0.07%
2022/05/13	2	396.00	3	395.00	399.00	-1	5,369	-0.02%
2022/05/12	0	388.50	0	0.00	388.50	0	5,461	0.00%
2022/05/11	1	391.00	0	0.00	391.50	1	5,472	0.02%
2022/05/10	3	381.50	7	388.14	390.50	-4	5,522	-0.07%
2022/05/09	7	379.15	9	378.83	378.00	-2	5,541	-0.04%
2022/05/06	8.1	391.63	1	391.00	391.00	7.1	5,566	0.13%
2022/05/05	3.1	399.34	4.2	398.10	401.00	-1.2	5,606	-0.02%
2022/05/04	9.1	397.64	12	396.71	395.00	-2.9	5,582	-0.05%
2022/05/03	10	401.65	10	402.80	403.50	0	5,564	0.00%
2022/04/29	28.2	406.31	4	409.88	398.50	24.2	5,587	0.43%
2022/04/28	8	377.88	12	376.42	382.50	-4	5,432	-0.07%
2022/04/27	13.4	354.70	15	356.66	363.50	-1.6	5,363	-0.03%
2022/04/26	3	376.33	1	375.50	376.00	2	5,269	0.04%
2022/04/25	6	375.75	2	374.50	374.50	4	5,290	0.08%
2022/04/22	5.6	390.51	5	388.50	387.00	0.6	5,259	0.01%
2022/04/21	2	399.00	1	399.50	401.50	1	5,238	0.02%
2022/04/20	1	404.50	3	404.33	405.50	-2	5,244	-0.04%
2022/04/19	8	407.81	5.1	404.13	402.00	2.9	5,258	0.06%
2022/04/18	1	397.00	3	404.51	405.50	-2	5,292	-0.04%
2022/04/15	3.1	403.18	5	400.20	400.00	-1.9	5,317	-0.03%
2022/04/14	6.4	413.40	1	413.00	414.00	5.4	5,371	0.10%
2022/04/13	2.1	401.79	5	405.50	410.00	-2.9	5,405	-0.05%
2022/04/12	2.3	397.00	3	395.17	398.00	-0.7	5,451	-0.01%
2022/04/11	3.4	391.99	6	391.58	390.50	-2.6	5,427	-0.05%
2022/04/08	1.1	402.73	2	401.50	403.00	-0.9	5,410	-0.02%
2022/04/07	2.3	404.46	3	401.18	400.00	-0.7	5,404	-0.01%
2022/04/06	1.6	416.05	1	415.00	415.00	0.6	5,325	0.01%
2022/04/01	3	423.50	0.2	423.50	427.50	2.8	5,285	0.05%
2022/03/31	3.1	426.88	0	0.00	426.50	3.1	5,291	0.06%
2022/03/30	2	425.76	16	425.25	424.50	-14	5,314	-0.26%
2022/03/29	12.1	422.28	6	419.50	420.50	6.1	5,349	0.11%
2022/03/28	5.5	421.78	6	424.33	425.00	-0.5	5,374	-0.01%
2022/03/25	1	438.50	0	0.00	435.50	1	5,413	0.02%
2022/03/24	18.4	433.13	10	434.00	434.50	8.4	5,471	0.15%
2022/03/23	7	442.14	14.3	442.36	445.00	-7.3	5,489	-0.13%
2022/03/22	44.2	441.15	9	433.83	434.50	35.2	5,583	0.63%
2022/03/21	4.4	450.72	1	450.51	450.50	3.4	5,504	0.06%
2022/03/18	13	460.23	0	0.00	456.50	13	5,507	0.24%
2022/03/17	1	465.50	1.6	463.37	467.00	-0.6	5,512	-0.01%
2022/03/16	9	451.88	0	0.00	452.50	9	5,483	0.16%
2022/03/15	4.1	455.49	4	451.50	451.50	0.1	5,502	0.00%
2022/03/14	44	461.02	0	0.00	463.00	44	5,586	0.79%
2022/03/11	0	0.00	4.1	462.09	466.50	-4.1	5,694	-0.07%
2022/03/10	1.3	467.14	2	466.50	468.00	-0.7	5,762	-0.01%
2022/03/09	3	455.50	1	453.00	452.50	2	5,797	0.03%
2022/03/08	6	454.25	3	456.50	452.50	3	5,879	0.05%
2022/03/07	0.1	460.28	5	459.40	456.50	-4.9	5,922	-0.08%
2022/03/04	3.1	476.48	4	474.63	474.00	-0.9	5,955	-0.01%
2022/03/03	3.1	478.90	7.1	481.22	480.00	-4.1	6,025	-0.07%
2022/03/02	4	475.50	0	0.00	477.00	4	6,075	0.07%
2022/03/01	4.2	472.57	11.1	473.20	481.00	-6.9	6,089	-0.11%
2022/02/25	5	457.00	9	458.84	456.50	-4	6,011	-0.07%
2022/02/24	3.6	460.25	14	459.89	456.00	-10.4	6,011	-0.17%
2022/02/23	18	465.22	16	463.22	463.50	2	5,972	0.03%
2022/02/22	5.2	449.50	5	448.70	452.00	0.2	5,980	0.00%
2022/02/21	6.2	451.53	10	454.00	453.50	-3.8	6,063	-0.06%
2022/02/18	13.4	442.56	8	444.38	446.50	5.4	6,256	0.09%
2022/02/17	23	450.96	20	451.50	450.50	3	6,281	0.05%
2022/02/16	14	459.39	12	457.71	456.00	2	6,399	0.03%
2022/02/15	1	454.03	10	452.30	453.00	-9	6,411	-0.14%
2022/02/14	21.2	455.31	11	454.05	454.50	10.2	6,404	0.16%
2022/02/11	9.2	461.00	4	464.00	468.00	5.2	6,335	0.08%
2022/02/10	3	465.33	2	467.00	467.00	1	6,390	0.02%
2022/02/09	3	463.67	14	463.79	462.00	-11	6,558	-0.17%
2022/02/08	9.1	454.67	0	0.00	453.00	9.1	6,812	0.13%
2022/02/07	17.1	462.87	0	0.00	456.50	17.1	6,762	0.25%
2022/01/26	2.1	471.29	1.1	471.13	471.00	0.9	6,701	0.01%
2022/01/25	11	478.95	7	473.50	473.00	4	6,713	0.06%
2022/01/24	7.1	483.22	7	485.07	490.50	0.1	6,707	0.00%
2022/01/21	1	495.00	0.5	495.50	494.50	0.5	6,702	0.01%
2022/01/20	3	498.36	2.5	500.80	503.00	0.5	6,757	0.01%
2022/01/19	2	507.00	1	506.00	506.00	1	6,751	0.01%
2022/01/18	1	510.00	3	511.00	510.00	-2	6,770	-0.03%
2022/01/17	12	500.50	7	500.00	501.00	5	6,745	0.07%
2022/01/14	7.1	493.23	3.2	488.24	494.50	3.9	6,769	0.06%
2022/01/13	6.1	499.77	5	496.00	498.00	1.1	6,819	0.02%
2022/01/12	6	504.83	5.1	505.94	508.00	0.9	6,826	0.01%
2022/01/11	11	512.73	0	0.00	508.00	11	6,833	0.16%
2022/01/10	10	510.00	0	507.67	510.00	10	6,836	0.15%
2022/01/07	1	510.00	0	0.00	507.00	1	6,881	0.01%
2022/01/06	5	514.99	6	513.17	517.00	-1	6,871	-0.01%
2022/01/05	18.1	522.91	29	518.45	520.00	-10.9	6,855	-0.16%
2022/01/04	2	534.50	1	528.00	532.00	1	6,861	0.01%
2022/01/03	3.1	537.10	10	537.90	538.00	-6.9	6,850	-0.10%
2021/12/30	0	0.00	1	539.00	539.00	-1	6,885	-0.01%
2021/12/29	3	535.00	1	535.00	534.00	2	6,890	0.03%
2021/12/28	5	536.00	6	536.50	537.00	-1	6,974	-0.01%
2021/12/27	3	536.00	8	534.50	531.00	-5	6,984	-0.07%
2021/12/24	5	541.00	2	535.00	530.00	3	7,028	0.04%
2021/12/23	4	537.50	6.2	536.95	538.00	-2.2	7,083	-0.03%
2021/12/22	3	532.33	5	533.60	532.00	-2	7,091	-0.03%
2021/12/21	5	528.00	14.1	527.85	535.00	-9.1	7,079	-0.13%
2021/12/20	14.1	520.78	8	523.00	528.00	6.1	7,042	0.09%
2021/12/17	1.2	527.67	2	527.54	531.00	-0.8	6,993	-0.01%
2021/12/16	3	530.33	11.1	524.20	534.00	-8.1	6,957	-0.12%
2021/12/15	4.1	507.24	1	506.12	512.00	3	6,861	0.04%
2021/12/14	3.1	513.21	2	507.00	502.00	1.1	6,853	0.02%
2021/12/13	12	523.08	12.1	522.16	520.00	-0.1	6,826	0.00%
2021/12/10	1	506.97	4	509.75	508.00	-3	6,780	-0.04%
2021/12/09	22.1	515.74	20.7	510.86	512.00	1.4	6,777	0.02%
2021/12/08	21	519.95	15.2	518.67	519.00	5.8	6,749	0.09%
2021/12/07	11.1	509.46	11	510.63	513.00	0.1	6,743	0.00%
2021/12/06	18	499.94	24.5	502.24	505.00	-6.5	6,645	-0.10%
2021/12/03	7	489.79	0.5	490.28	493.00	6.5	6,613	0.10%
2021/12/02	7	486.86	7.2	488.55	486.00	-0.2	6,607	0.00%
2021/12/01	1	468.00	8	474.94	482.50	-7	6,655	-0.11%
2021/11/30	6	473.92	3	470.84	465.50	3	6,584	0.05%
2021/11/29	7	464.21	7	468.01	470.00	0	6,565	0.00%
2021/11/26	11.2	468.72	11.1	467.30	462.50	0.1	6,565	0.00%
2021/11/25	5	475.00	6.3	474.44	473.00	-1.3	6,561	-0.02%
2021/11/24	22.1	482.78	18	482.42	480.50	4.1	6,613	0.06%
2021/11/23	29.1	482.80	25	485.88	485.50	4.1	6,719	0.06%
2021/11/22	3.1	490.48	0	0.00	489.50	3.1	6,713	0.05%
2021/11/19	15.3	493.81	16	484.91	483.00	-0.7	6,771	-0.01%
2021/11/18	8	498.69	14	497.75	493.50	-6	6,765	-0.09%
2021/11/17	12.2	490.98	11.1	491.12	490.50	1.1	6,684	0.02%
2021/11/16	6	471.17	10	471.10	470.00	-4	6,504	-0.06%
2021/11/15	34.1	468.58	36	470.36	470.00	-1.9	6,512	-0.03%
2021/11/12	11.1	452.08	3.1	455.03	451.50	8	6,464	0.12%
2021/11/11	6.1	440.08	10	444.95	443.00	-3.9	6,474	-0.06%
2021/11/10	10.1	453.45	3	454.00	452.00	7.1	6,501	0.11%
2021/11/09	5	455.30	11	458.41	461.00	-6	6,504	-0.09%
2021/11/08	18	458.67	15	457.70	456.50	3	6,417	0.05%
2021/11/05	47.1	435.63	81.2	439.12	448.00	-34.1	6,269	-0.54%
2021/11/04	7	408.36	1	407.50	407.50	6	6,019	0.10%
2021/11/03	6	414.83	6	413.33	413.50	0	6,107	0.00%
2021/11/02	11.1	412.87	7.1	409.52	405.50	4.1	6,248	0.07%
2021/11/01	15	419.57	4	423.00	418.50	11	6,405	0.17%
2021/10/29	3.1	414.72	7	416.64	415.50	-4	6,517	-0.06%
2021/10/28	24	415.02	16	412.44	410.50	8	6,619	0.12%
2021/10/27	12	408.54	7.3	408.41	408.50	4.7	6,991	0.07%
2021/10/26	13.2	409.57	17.3	407.63	409.00	-4.1	7,147	-0.06%
2021/10/25	7.2	399.99	4.2	399.86	400.00	3	7,252	0.04%
2021/10/22	16.3	398.77	14	400.46	405.00	2.3	7,469	0.03%
2021/10/21	22	407.09	23	401.02	395.50	-1	7,730	-0.01%
2021/10/20	7	400.79	12	401.54	399.00	-5	7,680	-0.07%
2021/10/19	7	397.71	11.1	398.55	401.00	-4.1	7,711	-0.05%
2021/10/18	8	388.13	11	389.27	387.00	-3	7,840	-0.04%
2021/10/15	12.1	383.68	15	388.20	390.50	-3	7,897	-0.04%
2021/10/14	7.1	367.75	8.1	373.18	372.00	-1	7,975	-0.01%
2021/10/13	4	370.25	0	0.00	371.50	4	7,962	0.05%
2021/10/12	5.1	380.66	5	374.00	372.00	0.1	7,957	0.00%
2021/10/08	7.1	395.07	40	393.90	389.00	-33	7,923	-0.42%
2021/10/07	43	399.73	3	400.33	396.00	40	7,985	0.50%
2021/10/06	6	395.75	10	391.95	391.00	-4	8,021	-0.05%
2021/10/05	20	396.23	7	393.64	397.50	13	8,052	0.16%
2021/10/04	15	404.57	5	401.80	399.50	10	8,091	0.12%
2021/10/01	10	408.05	13	403.47	404.50	-3	8,143	-0.04%
2021/09/30	10	403.50	7	404.14	410.00	3	8,201	0.04%
2021/09/29	5.1	413.92	3	409.00	406.50	2.1	8,156	0.03%
2021/09/28	5.1	425.02	5	425.00	424.00	0.1	8,167	0.00%
2021/09/27	0.1	432.00	21	433.10	434.50	-20.9	8,188	-0.26%
2021/09/24	2	430.00	2	427.50	426.00	0	8,194	0.00%
2021/09/23	15	431.17	6	429.00	426.50	9	8,292	0.11%
2021/09/22	4.1	416.93	12	417.67	422.00	-7.9	8,256	-0.10%
2021/09/17	3	428.17	3	430.17	428.50	0	8,250	0.00%
2021/09/16	9	429.17	1	431.99	429.00	8	8,262	0.10%
2021/09/15	1	431.50	0	0.00	431.00	1	8,270	0.01%
2021/09/14	11.5	442.43	17	439.10	440.00	-5.5	8,313	-0.07%
2021/09/13	12	444.71	2	445.75	444.00	10	8,440	0.12%
2021/09/10	37	449.11	56.1	447.32	454.00	-19.1	8,564	-0.22%
2021/09/09	4	430.88	13.1	432.47	433.50	-9.1	8,524	-0.11%
2021/09/08	8.2	427.86	6	428.42	425.50	2.2	8,548	0.03%
2021/09/07	5	435.70	5	436.30	431.00	0	8,551	0.00%
2021/09/06	16.2	437.56	17.1	431.78	430.00	-0.9	8,563	-0.01%
2021/09/03	4	457.38	8	459.06	456.50	-4	8,474	-0.05%
2021/09/02	8	463.63	2	461.75	456.50	6	8,524	0.07%
2021/09/01	5	455.40	6	455.33	463.00	-1	8,498	-0.01%
2021/08/31	12	451.38	6	451.42	449.00	6	8,511	0.07%
2021/08/30	11.1	445.73	10	447.15	454.50	1.1	8,527	0.01%
2021/08/27	11.1	449.74	1	455.00	446.00	10.1	8,455	0.12%
2021/08/26	2	468.75	4	461.13	459.50	-2	8,428	-0.02%
2021/08/25	3	462.99	6.4	462.12	469.00	-3.3	8,509	-0.04%
2021/08/24	4.2	467.25	4	470.13	461.00	0.2	8,589	0.00%
2021/08/23	5.1	484.50	8	481.69	480.50	-2.9	8,648	-0.03%
2021/08/20	7.4	474.74	7	474.29	470.00	0.4	8,754	0.00%
2021/08/19	13.1	481.21	2	481.24	470.50	11	8,799	0.13%
2021/08/18	5.2	463.60	5.2	472.35	491.50	0.1	8,768	0.00%
2021/08/17	11	488.86	10	477.70	474.00	1	8,818	0.01%
2021/08/16	5	501.60	5.7	505.33	506.00	-0.7	8,868	-0.01%
2021/08/13	6.1	517.07	8	514.26	509.00	-1.9	8,974	-0.02%
2021/08/12	7	529.86	16.5	528.38	527.00	-9.5	9,230	-0.10%
2021/08/11	18.2	523.30	2	516.01	519.00	16.2	9,479	0.17%
2021/08/10	16.3	532.71	12	532.25	531.00	4.3	9,704	0.04%
2021/08/09	13.3	547.01	32	546.66	538.00	-18.7	9,807	-0.19%
2021/08/06	43.1	563.87	39	562.52	560.00	4.1	9,918	0.04%
2021/08/05	52.1	571.76	47.3	574.21	570.00	4.8	10,046	0.05%
2021/08/04	14.3	549.46	17.2	550.64	562.00	-2.9	10,340	-0.03%
2021/08/03	23.3	549.02	30.3	546.98	545.00	-7	10,581	-0.07%
2021/08/02	65.5	543.79	48.2	549.75	541.00	17.3	10,617	0.16%
2021/07/30	35	517.83	66	515.55	511.00	-31	10,454	-0.30%
2021/07/29	12.1	503.69	10.1	503.01	503.00	2	10,501	0.02%
2021/07/28	29	500.41	16	496.63	490.00	13	10,571	0.12%
2021/07/27	25.1	521.44	26.4	522.61	522.00	-1.3	10,575	-0.01%
2021/07/26	5	499.00	8.1	494.86	492.00	-3.1	10,462	-0.03%
2021/07/23	7.2	497.20	3	495.17	489.00	4.2	10,540	0.04%
2021/07/22	2	498.75	19	498.70	497.50	-17	10,644	-0.16%
2021/07/21	1.2	488.88	0	0.00	478.50	1.2	10,762	0.01%
2021/07/20	22.1	488.66	8	491.44	483.00	14.1	10,750	0.13%
2021/07/19	3	499.00	9	502.33	503.00	-6	10,706	-0.06%
2021/07/16	4	496.50	4	500.38	499.50	0	10,778	0.00%
2021/07/15	12	498.38	3	497.67	499.50	9	10,800	0.08%
2021/07/14	2.3	491.02	0	0.00	490.50	2.3	10,810	0.02%
2021/07/13	15	500.37	10	503.75	495.00	5	10,795	0.05%
2021/07/12	3.1	499.24	4	499.87	500.00	-0.9	10,833	-0.01%
2021/07/09	19.1	496.04	11	492.93	492.50	8.1	10,892	0.07%
2021/07/08	13	502.55	10	505.00	506.00	3	10,942	0.03%
2021/07/07	9	501.43	6.1	492.63	494.00	2.9	11,025	0.03%
2021/07/06	0.1	506.00	3.1	502.35	500.00	-3	11,126	-0.03%
2021/07/05	13	502.00	15	502.33	504.00	-2	11,230	-0.02%
2021/07/02	8.1	494.58	0.2	497.00	493.50	7.9	11,304	0.07%
2021/07/01	6	498.83	8	501.50	503.00	-2	11,352	-0.02%
2021/06/30	12	500.26	19.4	501.41	499.00	-7.4	11,458	-0.06%
2021/06/29	2	493.00	0	0.00	487.50	2	11,416	0.02%
2021/06/28	2	488.00	2	488.25	496.50	0	11,592	0.00%
2021/06/25	13	494.96	6	491.83	489.00	7	11,660	0.06%
2021/06/24	1.1	495.50	11	495.05	497.00	-10	11,770	-0.08%
2021/06/23	4	487.63	27	488.22	490.00	-23	11,964	-0.19%
2021/06/22	15.1	477.62	4	480.13	476.50	11.1	11,986	0.09%
2021/06/21	16.4	491.18	13.1	488.17	483.00	3.3	11,884	0.03%
2021/06/18	15	510.07	4	508.50	503.00	11	11,837	0.09%
2021/06/17	1	505.00	8.3	505.10	509.00	-7.3	11,945	-0.06%
2021/06/16	13	511.08	1	518.00	510.00	12	12,163	0.10%
2021/06/15	11.2	517.95	34.1	518.27	522.00	-22.9	12,412	-0.18%
2021/06/11	2.1	518.10	5	514.40	506.00	-2.9	12,480	-0.02%
2021/06/10	14.3	517.99	12	519.50	515.00	2.3	12,775	0.02%
2021/06/09	12.1	514.89	10.1	515.99	513.00	2	12,879	0.02%
2021/06/08	26.2	513.14	37.1	513.93	512.00	-10.9	12,963	-0.08%
2021/06/07	3.1	502.53	16	515.69	519.00	-12.9	13,015	-0.10%
2021/06/03	12	495.63	16.1	493.82	505.00	-4.1	13,118	-0.03%
2021/06/02	24	505.17	9	500.83	498.00	15	13,156	0.11%
2021/06/01	40.3	522.53	8.1	523.77	516.00	32.2	13,140	0.25%
2021/05/31	68	523.69	80.2	525.31	534.00	-12.2	13,110	-0.09%
2021/05/28	47.2	510.28	40.2	511.33	505.00	7	13,029	0.05%
2021/05/27	6	489.00	9	487.00	495.50	-3	13,029	-0.02%
2021/05/26	7	486.71	7	490.14	487.00	0	13,120	0.00%
2021/05/25	37.2	498.40	34.3	501.48	491.00	2.9	13,186	0.02%
2021/05/24	26.1	485.01	31	486.13	487.50	-4.9	13,083	-0.04%
2021/05/21	10	469.50	12	467.88	470.50	-2	13,071	-0.02%
2021/05/20	27.2	470.60	19.1	464.96	460.00	8.1	12,992	0.06%
2021/05/19	42.2	504.08	28	501.41	494.50	14.2	12,856	0.11%
2021/05/18	18.1	497.54	19.1	495.91	513.00	-1	12,796	-0.01%
2021/05/17	13.3	475.69	29	481.78	466.50	-15.7	12,699	-0.12%
2021/05/14	57.1	489.72	66.1	496.94	480.00	-9	12,559	-0.07%
2021/05/13	10.1	491.31	13	491.31	479.00	-3	12,427	-0.02%
2021/05/12	62.2	483.77	69	471.81	491.50	-6.8	12,219	-0.06%
2021/05/11	36.5	505.68	69.1	495.17	491.00	-32.5	11,808	-0.28%
2021/05/10	21.1	569.63	4.1	560.85	545.00	17	11,473	0.15%
2021/05/07	31	571.62	31	578.10	578.00	0	11,350	0.00%
2021/05/06	38	543.93	25	545.40	553.00	13	11,133	0.12%
2021/05/05	23.2	551.94	21.1	538.76	533.00	2.1	11,011	0.02%
2021/05/04	33.1	574.70	12.1	566.68	581.00	21	10,953	0.19%
2021/05/03	27.1	595.45	22	593.73	588.00	5.1	10,777	0.05%
2021/04/29	22.3	626.69	17.1	627.29	624.00	5.2	10,674	0.05%
2021/04/28	13	632.62	18.3	631.29	624.00	-5.3	10,596	-0.05%
2021/04/27	32	642.21	31.1	635.08	620.00	0.9	10,513	0.01%
2021/04/26	8	620.00	22.3	623.52	616.00	-14.3	10,288	-0.14%
2021/04/23	1.3	613.47	2.2	601.95	614.00	-0.9	10,238	-0.01%
2021/04/22	5.1	588.04	8	593.87	588.00	-2.9	10,260	-0.03%
2021/04/21	8	589.88	5	594.00	589.00	3	10,201	0.03%
2021/04/20	6.3	596.06	6	599.33	596.00	0.3	10,201	0.00%
2021/04/19	14.2	598.83	17.2	597.12	592.00	-3.1	10,213	-0.03%
2021/04/16	25	616.12	19.1	621.26	611.00	5.9	10,166	0.06%
2021/04/15	23.3	604.25	17	606.29	610.00	6.3	10,099	0.06%
2021/04/14	48	589.29	38	581.24	591.00	10	10,081	0.10%
2021/04/13	52.1	595.19	49	592.61	586.00	3.1	10,108	0.03%
2021/04/12	22.1	603.09	32	590.54	585.00	-9.9	9,978	-0.10%
2021/04/09	15.2	619.38	18	624.39	611.00	-2.8	9,818	-0.03%
2021/04/08	30.1	623.49	21	628.52	629.00	9.1	9,746	0.09%
2021/04/07	13	604.85	9	609.78	619.00	4	9,591	0.04%
2021/04/06	34.1	593.50	35.3	596.77	602.00	-1.3	9,500	-0.01%
2021/04/01	18	578.72	14	578.07	570.00	4	9,393	0.04%
2021/03/31	27.3	586.53	27.3	589.17	575.00	0	9,445	0.00%
2021/03/30	15	571.93	19	565.58	572.00	-4	9,340	-0.04%
2021/03/29	14.2	565.89	8.1	565.38	560.00	6.1	9,294	0.07%
2021/03/26	32.4	554.96	30	557.36	569.00	2.4	9,184	0.03%
2021/03/25	8	533.99	8	532.26	536.00	0	9,009	0.00%
2021/03/24	2	527.00	7	529.14	528.00	-5	8,985	-0.06%
2021/03/23	15	531.47	6	529.17	533.00	9	9,016	0.10%
2021/03/22	12	535.91	14.2	540.28	527.00	-2.2	8,942	-0.02%
2021/03/19	15.1	539.91	13	542.85	542.00	2	8,794	0.02%
2021/03/18	26	534.73	19.1	533.98	539.00	7	8,560	0.08%
2021/03/17	9.2	509.00	5	507.20	508.00	4.2	8,305	0.05%
2021/03/16	16	508.47	22.1	511.24	497.50	-6.1	8,198	-0.07%
2021/03/15	11	496.78	7	497.78	496.50	4	7,919	0.05%
2021/03/12	19	495.34	13.1	493.30	487.00	5.9	7,827	0.08%
2021/03/11	13.1	492.07	7	498.57	499.00	6.1	7,796	0.08%
2021/03/10	4	480.63	10	480.85	477.00	-6	7,695	-0.08%
2021/03/09	10.1	481.91	15	485.26	473.50	-4.9	7,684	-0.06%
2021/03/08	26	482.31	14	480.36	481.00	12	7,593	0.16%
2021/03/05	10	465.20	13	465.19	469.50	-3	7,471	-0.04%
2021/03/04	7	477.14	3	473.83	477.00	4	7,434	0.05%
2021/03/03	6	487.17	2	483.00	494.00	4	7,315	0.05%
2021/03/02	0	0.00	5.4	498.54	493.50	-5.4	7,250	-0.07%
2021/02/26	9.1	478.65	3	476.17	474.00	6.1	7,151	0.09%
2021/02/25	2.1	506.00	3.1	504.39	499.00	-1	6,994	-0.01%
2021/02/24	7.1	518.99	5	512.00	506.00	2.1	6,873	0.03%
2021/02/23	3.2	512.63	2	513.50	513.00	1.2	6,809	0.02%
2021/02/22	4.3	526.67	1	530.00	531.00	3.3	6,735	0.05%
2021/02/19	6.1	536.06	6.3	540.27	528.00	-0.2	6,759	0.00%
2021/02/18	9.1	535.16	7	533.57	544.00	2.1	6,624	0.03%
2021/02/17	14.2	522.41	4	521.25	526.00	10.2	6,448	0.16%
2021/02/05	1	470.00	4	476.50	479.00	-3	6,252	-0.05%
2021/02/04	3	439.27	8	437.06	435.50	-5	6,222	-0.08%
2021/02/03	6	428.08	23	422.35	430.50	-17	6,237	-0.27%
2021/02/02	19.1	423.34	3	423.67	423.50	16.1	6,274	0.26%
2021/02/01	2	393.50	5	404.30	408.50	-3	6,444	-0.05%
2021/01/29	2	399.00	0	0.00	394.00	2	6,419	0.03%
2021/01/28	8	403.38	4	402.88	401.00	4	6,396	0.06%
2021/01/27	1	418.00	9.2	416.66	414.00	-8.2	6,374	-0.13%
2021/01/26	16	428.63	7	417.93	408.00	9	6,333	0.14%
2021/01/25	2	414.00	4	414.38	417.50	-2	6,241	-0.03%
2021/01/22	4	428.13	2	423.75	423.00	2	6,201	0.03%
2021/01/21	4	411.13	7	410.71	408.50	-3	6,126	-0.05%
2021/01/20	4	402.63	3	402.33	401.00	1	6,108	0.02%
2021/01/19	2	413.73	3	407.50	410.00	-1	6,003	-0.02%
2021/01/18	8	390.69	14	396.25	395.00	-6	5,933	-0.10%
2021/01/15	10	405.65	14	402.93	400.00	-4	5,892	-0.07%
2021/01/14	2	396.50	2	394.25	393.00	0	5,791	0.00%
2021/01/13	0	0.00	0.2	398.50	403.00	-0.2	5,771	0.00%
2021/01/12	4	387.13	5	390.20	383.00	-1	5,744	-0.02%
2021/01/08	3	381.83	9	382.72	384.00	-6	5,679	-0.11%
2021/01/07	32	375.33	17	377.21	378.00	15	5,712	0.26%
2021/01/06	11	382.91	19	383.42	384.00	-8	5,650	-0.14%
2021/01/05	3	358.50	0	360.00	359.50	3	5,487	0.05%
2021/01/04	1.1	360.95	1	363.00	363.50	0.1	5,522	0.00%
2020/12/31	1	369.50	1	369.00	369.00	0	5,616	0.00%
2020/12/30	2.1	352.54	0	0.00	357.00	2.1	5,643	0.04%
2020/12/29	0	0.00	3	349.00	352.50	-3	5,701	-0.05%
2020/12/28	4	346.00	1	354.50	348.50	3	5,737	0.05%
2020/12/25	14	351.18	18.2	354.20	351.50	-4.2	5,721	-0.07%
2020/12/24	4	332.00	4	337.25	333.00	0	5,648	0.00%
2020/12/23	2	324.00	4	326.00	325.00	-2	5,613	-0.04%
2020/12/22	8	322.13	6	326.00	318.00	2	5,606	0.04%
2020/12/21	4	327.00	3.1	326.26	324.50	0.9	5,571	0.02%
2020/12/18	7.1	324.13	4	323.63	323.00	3.1	5,536	0.06%
2020/12/17	2	325.25	4	321.88	323.00	-2	5,556	-0.04%
2020/12/16	1	314.50	1	319.50	314.00	0	5,490	0.00%
2020/12/15	1	311.53	1	313.00	312.50	0	5,469	0.00%
2020/12/14	1	317.50	12	319.83	318.00	-11	5,488	-0.20%
2020/12/11	11	312.55	13	315.88	315.50	-2	5,518	-0.04%
2020/12/10	7	321.07	1.7	320.46	317.50	5.3	5,480	0.10%
2020/12/09	27	317.69	33	324.11	321.50	-6	5,498	-0.11%
2020/12/08	1.5	314.05	5	314.00	316.50	-3.5	5,448	-0.06%
2020/12/07	9	306.72	5	306.20	306.00	4	5,425	0.07%
2020/12/04	1.1	314.77	0.5	312.58	315.00	0.6	5,385	0.01%
2020/12/03	6.5	313.04	3	310.84	312.50	3.5	5,377	0.06%
2020/12/02	3.1	307.61	11.8	308.21	308.00	-8.7	5,332	-0.16%
2020/12/01	5	302.90	4	304.75	303.00	1	5,326	0.02%
2020/11/30	4	303.38	5	305.10	299.00	-1	5,376	-0.02%
2020/11/27	3.6	301.19	2	297.75	304.00	1.6	5,370	0.03%
2020/11/26	3	294.00	5	295.80	297.00	-2	5,403	-0.04%
2020/11/25	3	292.83	4	293.00	293.00	-1	5,505	-0.02%
2020/11/24	2	299.25	2	301.00	298.50	0	5,514	0.00%
2020/11/23	7	303.29	4	305.88	304.00	3	5,615	0.05%
2020/11/20	2	299.75	5.1	300.61	301.50	-3.1	5,730	-0.05%
2020/11/19	4.2	301.02	3	302.17	297.50	1.2	5,720	0.02%
2020/11/18	7	299.36	8	299.69	300.00	-1	5,669	-0.02%
2020/11/17	2	291.75	3	292.83	291.00	-1	5,597	-0.02%
2020/11/16	7	289.93	3	291.50	291.00	4	5,652	0.07%
2020/11/13	2	291.00	6.2	288.62	291.50	-4.2	5,713	-0.07%
2020/11/12	1	286.50	0	0.00	286.00	1	5,918	0.02%
2020/11/11	5	286.60	2	285.00	286.00	3	5,897	0.05%
2020/11/10	1	290.00	1	290.00	291.50	0	5,843	0.00%
2020/11/09	6	292.17	9	296.39	293.00	-3	5,739	-0.05%
2020/11/06	3	274.83	0	0.00	273.00	3	5,573	0.05%
2020/11/05	3	268.83	1	271.00	270.00	2	5,595	0.04%
2020/11/04	2	264.25	8	266.63	273.00	-6	5,648	-0.11%
2020/11/03	7	263.79	5	268.50	263.50	2	5,867	0.03%
2020/11/02	5.2	264.10	4	260.75	264.00	1.2	6,006	0.02%
2020/10/30	2	270.00	0	0.00	267.00	2	6,026	0.03%
2020/10/29	0	0.00	1	275.00	274.50	-1	6,071	-0.02%
2020/10/26	1	279.50	0	0.00	278.50	1	6,435	0.02%
2020/10/23	2	278.75	2	281.00	279.00	0	6,498	0.00%
2020/10/21	2	282.50	1	284.50	281.50	1	6,635	0.02%
2020/10/20	0	0.00	3	280.50	282.00	-3	6,671	-0.04%
2020/10/19	4	278.00	0	0.00	277.00	4	6,713	0.06%
2020/10/16	8	277.19	7	278.36	278.50	1	6,855	0.01%
2020/10/15	1	278.00	1	279.50	279.50	0	6,884	0.00%
2020/10/14	1	279.50	1.2	280.58	280.50	-0.2	6,814	0.00%
2020/10/13	2	283.00	2	282.25	281.50	0	6,789	0.00%
2020/10/12	0	0.00	5	282.70	285.00	-5	6,811	-0.07%
2020/10/08	3	285.17	8.1	280.83	282.00	-5.1	6,819	-0.07%
2020/10/07	3.1	279.46	4	275.25	277.00	-1	6,737	-0.01%
2020/10/06	6	268.75	5	269.60	269.50	1	6,754	0.01%
2020/10/05	1	260.00	2	262.25	260.00	-1	6,794	-0.01%
2020/09/30	2	265.00	2	266.00	265.50	0	6,932	0.00%
2020/09/29	3	261.67	9	262.50	264.00	-6	6,999	-0.09%
2020/09/28	2	258.25	1	259.00	258.50	1	7,140	0.01%
2020/09/24	0	0.00	1	255.50	258.00	-1	7,388	-0.01%
2020/09/23	1	255.50	0	0.00	259.50	1	7,392	0.01%
2020/09/22	2	256.25	8	257.81	259.00	-6	7,408	-0.08%
2020/09/21	0	0.00	3	255.00	253.00	-3	7,339	-0.04%
2020/09/18	0.8	258.00	2	256.00	257.00	-1.2	7,343	-0.02%
2020/09/17	1	254.50	1	255.00	253.00	0	7,362	0.00%
2020/09/16	1	254.50	4	257.13	255.50	-3	7,362	-0.04%
2020/09/15	0.2	253.00	0	0.00	252.00	0.2	7,385	0.00%
2020/09/14	0	0.00	4	248.75	250.50	-4	7,508	-0.05%
2020/09/11	8.2	243.22	7	242.93	243.50	1.2	7,481	0.02%
2020/09/10	13	243.62	4	245.37	243.50	9	7,489	0.12%
2020/09/09	1	234.50	3	235.50	237.50	-2	7,410	-0.03%
2020/09/08	5	242.70	6	243.58	242.00	-1	7,354	-0.01%
2020/09/07	3	242.50	8	246.50	241.00	-5	7,331	-0.07%
2020/09/04	17	244.59	3	245.00	243.00	14	7,321	0.19%
2020/09/03	0	0.00	4	252.50	251.00	-4	7,287	-0.05%
2020/09/02	5	250.60	1	252.50	249.50	4	7,209	0.06%
2020/09/01	4	240.63	6	244.00	246.50	-2	7,144	-0.03%
2020/08/31	3	244.16	1	253.50	240.00	2	7,081	0.03%
2020/08/28	6	246.83	6	246.42	248.00	0	6,985	0.00%
2020/08/27	6	250.75	3	248.33	248.00	3	6,947	0.04%
2020/08/26	5	252.10	5	252.50	254.00	0	6,825	0.00%
2020/08/25	0	263.50	3	264.00	262.00	-3	6,721	-0.04%
2020/08/24	6	262.58	3	261.33	264.00	3	6,725	0.04%
2020/08/21	7	262.07	3	262.00	263.00	4	6,726	0.06%
2020/08/20	2.1	258.71	3	253.87	256.00	-0.9	6,685	-0.01%
2020/08/19	4	268.38	6	266.25	268.50	-2	6,647	-0.03%
2020/08/18	15.1	267.50	11	266.41	265.50	4.1	6,544	0.06%
2020/08/17	1	287.50	3	287.17	289.00	-2	6,336	-0.03%
2020/08/14	2	278.06	3	281.00	285.00	-1	6,374	-0.02%
2020/08/13	3	284.67	25	286.76	284.50	-22	6,352	-0.35%
2020/08/12	17	282.56	5	281.30	282.00	12	6,396	0.19%
2020/08/11	14	286.36	20	289.03	289.50	-6	6,451	-0.09%
2020/08/10	16	290.03	4.2	285.89	287.00	11.8	6,384	0.19%
2020/08/07	17	302.59	7	295.29	294.00	10	6,362	0.16%
2020/08/06	24	315.25	20	315.55	316.00	4	6,177	0.06%
2020/08/05	7	301.93	4	302.88	303.50	3	6,036	0.05%
2020/08/04	12	297.08	11	298.18	297.50	1	5,963	0.02%
2020/08/03	4	294.63	4	295.38	296.00	0	5,954	0.00%
2020/07/31	18	294.97	8	295.63	290.00	10	6,052	0.17%
2020/07/30	0	0.00	1.4	278.56	279.50	-1.4	5,896	-0.02%
2020/07/29	1	277.00	7	277.29	277.50	-6	5,945	-0.10%
2020/07/28	2	276.75	3	279.00	269.50	-1	5,960	-0.02%
2020/07/27	4	274.00	3	275.50	277.00	1	5,905	0.02%
2020/07/24	10	273.35	4	273.38	271.50	6	5,975	0.10%
2020/07/23	3	279.00	2	276.75	281.50	1	5,979	0.02%
2020/07/22	10	273.85	8	272.94	279.50	2	5,973	0.03%
2020/07/21	7	263.93	6	264.25	265.50	1	5,848	0.02%
2020/07/20	0	0.00	1	262.00	260.00	-1	5,827	-0.02%
2020/07/17	1	260.50	2	264.50	262.00	-1	5,858	-0.02%
2020/07/16	1	263.00	0	0.00	263.50	1	5,883	0.02%
2020/07/15	3	266.00	2	268.25	262.50	1	5,846	0.02%
2020/07/14	5	270.40	1	267.00	267.00	4	5,852	0.07%
2020/07/13	9	277.11	15	272.13	271.50	-6	5,832	-0.10%
2020/07/10	15	288.60	5	287.88	285.50	10	5,772	0.17%
2020/07/09	9	285.50	8	286.31	284.50	1	5,709	0.02%
2020/07/08	7	268.79	2	268.50	268.00	5	5,546	0.09%
2020/07/07	18	267.56	19	264.47	265.00	-1	5,458	-0.02%
2020/07/06	16	275.84	15	276.93	281.50	1	5,300	0.02%
2020/07/03	11	251.91	18	250.17	260.50	-7	5,177	-0.14%
2020/07/02	4	235.63	0.1	237.00	237.00	3.9	5,054	0.08%
2020/07/01	4	233.50	6	232.00	234.50	-2	5,085	-0.04%
2020/06/30	3	229.67	13.3	232.44	228.00	-10.3	5,055	-0.20%
2020/06/29	4.1	227.02	1	226.00	227.50	3.1	5,065	0.06%
2020/06/24	9	229.61	0	0.00	228.00	9	5,051	0.18%
2020/06/23	4.2	225.98	9	225.72	228.00	-4.8	5,081	-0.09%
2020/06/22	5	227.60	7	226.21	224.00	-2	5,082	-0.04%
2020/06/19	1	219.50	13	223.19	222.00	-12	5,083	-0.24%
2020/06/18	6	213.25	7	215.14	215.50	-1	5,053	-0.02%
2020/06/17	2	214.50	1	212.50	214.00	1	5,120	0.02%
2020/06/16	0	0.00	3	214.83	215.00	-3	5,293	-0.06%
2020/06/15	1	212.00	0	0.00	211.00	1	5,451	0.02%
2020/06/12	4	212.00	6	212.83	213.50	-2	5,499	-0.04%
2020/06/11	3	215.67	2	215.00	213.50	1	5,568	0.02%
2020/06/10	4	214.63	5	214.80	214.00	-1	5,609	-0.02%
2020/06/09	1	216.00	6	217.00	217.00	-5	5,690	-0.09%
2020/06/05	1	213.50	22	213.55	215.00	-21	5,800	-0.36%
2020/06/04	10	214.25	12	215.00	216.00	-2	5,849	-0.03%
2020/06/03	23	213.24	19	212.76	213.00	4	5,868	0.07%
2020/06/02	17	211.06	7	210.50	210.50	10	5,861	0.17%
2020/06/01	3	211.00	3	208.83	208.50	0	5,875	0.00%
2020/05/29	5	205.80	8	206.69	205.00	-3	5,871	-0.05%
2020/05/28	3	206.00	2	207.00	208.00	1	5,868	0.02%
2020/05/27	8	208.56	20	208.53	207.00	-12	5,929	-0.20%
2020/05/26	6	207.92	12	207.21	208.00	-6	6,004	-0.10%
2020/05/25	3	200.67	1	200.00	202.50	2	5,987	0.03%
2020/05/22	2	199.74	1	199.00	198.50	1	5,999	0.02%
2020/05/21	8	200.13	18	202.36	203.50	-10	6,010	-0.17%
2020/05/20	4	198.50	1	198.00	198.00	3	6,092	0.05%
2020/05/19	5	197.00	3	197.83	197.00	2	6,166	0.03%
2020/05/18	12	197.79	2	196.99	195.00	10	6,124	0.16%
2020/05/15	4	203.88	1	205.00	204.00	3	6,014	0.05%
2020/05/14	11	205.68	4.1	205.48	203.50	6.9	6,020	0.12%
2020/05/13	12.2	206.60	25.1	208.82	210.00	-12.9	5,997	-0.22%
2020/05/12	2	204.75	10	204.85	204.00	-8	5,938	-0.13%
2020/05/11	3	205.00	13	205.50	204.00	-10	6,018	-0.17%
2020/05/08	12	204.25	10.1	204.00	203.50	1.9	6,061	0.03%
2020/05/07	41	204.38	38	205.08	200.00	3	6,066	0.05%
2020/05/06	12	190.92	17	195.44	195.50	-5	5,926	-0.08%
2020/05/05	9	189.39	14	188.75	189.00	-5	5,838	-0.09%
2020/05/04	7	183.00	7	185.21	187.00	0	5,822	0.00%
2020/04/30	14	183.96	16	185.84	186.50	-2	5,781	-0.03%
2020/04/29	8	182.38	8	183.63	183.50	0	5,798	0.00%
2020/04/28	7	175.57	6	175.50	179.50	1	5,749	0.02%
2020/04/27	17	177.91	7	178.00	178.00	10	5,808	0.17%
2020/04/24	1	176.00	4	177.50	176.00	-3	5,740	-0.05%
2020/04/23	4	178.75	4	178.50	178.50	0	5,733	0.00%
2020/04/22	10.1	174.52	4	175.63	177.00	6.1	5,784	0.10%
2020/04/21	1	180.50	3	180.50	179.00	-2	5,812	-0.03%
2020/04/20	3	183.50	5	183.90	183.00	-2	5,867	-0.03%
2020/04/17	9	185.06	4	186.13	185.00	5	5,968	0.08%
2020/04/16	5	183.50	2	183.50	183.00	3	5,929	0.05%
2020/04/15	27	184.78	27	185.89	186.00	0	6,016	0.00%
2020/04/14	0	0.00	3	185.00	185.50	-3	6,067	-0.05%
2020/04/13	6	182.17	2	181.75	181.00	4	6,147	0.07%
2020/04/10	7	185.79	4	185.75	185.00	3	6,216	0.05%
2020/04/09	7	185.36	7	186.93	187.00	0	6,343	0.00%
2020/04/08	10	186.45	2	184.50	184.50	8	6,328	0.13%
2020/04/07	10	186.20	3	189.50	184.00	7	6,281	0.11%
2020/04/06	0	185.00	0	185.00	185.00	0	6,250	0.00%
2020/04/01	22	174.86	23	173.37	175.00	-1	6,286	-0.02%
2020/03/31	7	173.14	3	174.00	172.00	4	6,274	0.06%
2020/03/30	15	172.13	19	169.42	173.50	-4	6,254	-0.06%
2020/03/27	2	172.00	3	172.50	172.00	-1	6,290	-0.02%
2020/03/26	8	169.31	7	170.00	171.00	1	6,346	0.02%
2020/03/25	4	169.75	5	169.70	169.00	-1	6,703	-0.01%
2020/03/24	23	161.43	39	161.60	161.50	-16	6,753	-0.24%
2020/03/23	32	153.33	32	154.05	153.50	0	6,743	0.00%
2020/03/20	39	155.24	21	155.40	152.00	18	6,702	0.27%
2020/03/19	5	157.30	7	153.71	152.00	-2	6,562	-0.03%
2020/03/18	6	171.16	11	170.86	168.50	-5	6,536	-0.08%
2020/03/17	5	171.60	10	172.95	170.00	-5	6,604	-0.08%
2020/03/16	37	177.09	44	179.74	171.50	-7	6,603	-0.11%
2020/03/13	16	172.16	10	175.65	178.50	6	6,591	0.09%
2020/03/12	6	185.67	11	187.27	185.50	-5	6,549	-0.08%
2020/03/11	1	195.97	0	194.50	193.00	1	6,481	0.02%
2020/03/10	5	193.70	5	195.10	194.00	0	6,516	0.00%
2020/03/09	12	198.08	6	197.75	195.00	6	6,498	0.09%
2020/03/06	8	203.75	10	204.50	203.50	-2	6,463	-0.03%
2020/03/05	7	205.14	16	205.06	204.50	-9	6,532	-0.14%
2020/03/04	0	0.00	1	202.00	203.50	-1	6,523	-0.02%
2020/03/03	5	202.80	2	202.50	201.50	3	6,594	0.05%
2020/03/02	31	197.24	37	196.77	197.50	-6	6,653	-0.09%
2020/02/27	8	199.69	8	197.56	195.50	0	6,706	0.00%
2020/02/26	25	203.52	29	201.88	203.50	-4	6,836	-0.06%
2020/02/25	3	204.17	8	201.25	203.50	-5	7,280	-0.07%
2020/02/21	17	203.15	4	204.88	205.00	13	7,373	0.18%
2020/02/20	32	209.09	3	208.83	208.50	29	7,271	0.40%
2020/02/19	23	212.57	13	212.58	213.00	10	7,189	0.14%
2020/02/18	12	212.58	0	0.00	212.00	12	7,246	0.17%
2020/02/17	0	0.00	5	217.50	216.50	-5	7,247	-0.07%
2020/02/14	4	218.63	2	218.25	219.50	2	7,331	0.03%
2020/02/13	15	220.53	24	221.08	220.50	-9	7,327	-0.12%
2020/02/12	40	220.50	42	221.17	220.50	-2	7,329	-0.03%
2020/02/11	1	215.00	5	215.00	216.50	-4	7,286	-0.05%
2020/02/10	7	209.21	0	0.00	208.50	7	7,482	0.09%
2020/02/07	2	215.25	2	214.75	214.00	0	7,551	0.00%
2020/02/06	0	0.00	1	217.50	218.50	-1	7,667	-0.01%
2020/02/05	8	215.50	6	213.67	212.00	2	7,839	0.03%
2020/02/04	3	216.83	2	217.50	218.00	1	7,924	0.01%
2020/02/03	2	206.01	2	211.75	213.00	0	7,968	0.00%
2020/01/31	13	217.65	3	218.33	218.00	10	7,991	0.13%
2020/01/30	1	215.00	26	222.33	214.50	-25	8,059	-0.31%
2020/01/20	4	229.38	5	229.70	230.50	-1	8,056	-0.01%
2020/01/17	2	228.25	5	229.00	228.50	-3	8,283	-0.04%
2020/01/16	8	226.31	4	226.50	230.00	4	8,525	0.05%
2020/01/15	2	228.00	1	227.50	227.50	1	8,850	0.01%
2020/01/14	1	231.00	2	233.50	232.00	-1	8,760	-0.01%
2020/01/13	8	230.75	10	229.35	232.50	-2	8,660	-0.02%
2020/01/10	7	227.50	8	226.00	227.50	-1	8,590	-0.01%
2020/01/09	11	226.59	31	226.82	227.50	-20	8,592	-0.23%
2020/01/08	17	220.12	30	221.68	220.50	-13	8,506	-0.15%
2020/01/07	9	217.67	18	217.44	218.00	-9	8,421	-0.11%
2020/01/06	28	210.63	21	211.55	211.00	7	8,327	0.08%
2020/01/03	6	217.92	4	215.75	215.50	2	8,285	0.02%
2020/01/02	10	221.35	5	221.30	222.50	5	8,241	0.06%
2019/12/31	2	221.50	2	221.00	219.00	0	8,229	0.00%
2019/12/30	9	224.00	10	224.75	222.00	-1	8,345	-0.01%
2019/12/27	24.2	226.24	32	226.72	227.00	-7.8	8,418	-0.09%
2019/12/26	5	220.40	6	220.25	221.00	-1	8,396	-0.01%
2019/12/25	0	0.00	2	219.50	219.00	-2	8,478	-0.02%
2019/12/24	0	0.00	6	217.58	216.00	-6	8,542	-0.07%
2019/12/23	15	214.57	19	216.03	216.00	-4	8,613	-0.05%
2019/12/20	47	212.30	17.4	212.73	212.50	29.6	8,530	0.35%
2019/12/19	7	224.71	0	0.00	225.50	7	8,167	0.09%
2019/12/18	6	230.25	0	0.00	229.00	6	8,064	0.07%
2019/12/17	0.1	237.50	1	238.00	238.00	-0.9	8,016	-0.01%
2019/12/16	1	233.50	1	235.00	235.00	0	8,094	0.00%
2019/12/13	7	234.29	12	234.33	229.00	-5	8,081	-0.06%
2019/12/12	4	230.50	1	229.50	230.50	3	7,986	0.04%
2019/12/11	0	229.50	1	227.00	230.00	-1	7,925	-0.01%
2019/12/10	2	223.75	9	226.67	227.50	-7	7,895	-0.09%
2019/12/09	1	226.00	7	226.07	225.50	-6	7,918	-0.08%
2019/12/06	1	219.00	0	0.00	220.00	1	7,926	0.01%
2019/12/05	3	220.00	3	221.67	221.50	0	7,959	0.00%
2019/12/04	2	217.50	1	216.50	216.00	1	8,053	0.01%
2019/12/03	1	220.50	15	219.00	219.50	-14	8,081	-0.17%
2019/12/02	6	219.42	1	221.50	220.50	5	8,211	0.06%
2019/11/29	1	224.00	1	223.00	223.50	0	8,238	0.00%
2019/11/28	17	226.29	4	224.38	223.50	13	8,490	0.15%
2019/11/27	28	226.70	9	227.83	227.00	19	8,658	0.22%
2019/11/26	8.1	226.07	0	0.00	225.50	8.1	8,872	0.09%
2019/11/25	10	228.60	0	0.00	227.00	10	8,839	0.11%
2019/11/22	7	229.57	23	229.24	237.50	-16	8,732	-0.18%
2019/11/21	14	214.68	8	215.69	216.00	6	8,336	0.07%
2019/11/20	0	0.00	4	219.50	218.00	-4	8,395	-0.05%
2019/11/19	0	0.00	7	216.93	219.00	-7	8,436	-0.08%
2019/11/18	6	212.67	8	211.88	214.50	-2	8,469	-0.02%
2019/11/15	11	211.95	4	211.50	212.50	7	8,602	0.08%
2019/11/14	1	216.00	0	0.00	216.50	1	8,682	0.01%
2019/11/13	2	216.50	2	219.00	216.00	0	8,689	0.00%
2019/11/12	2.2	213.94	6	214.25	216.00	-3.8	8,610	-0.04%
2019/11/11	3	208.33	0	0.00	208.50	3	8,608	0.03%
2019/11/08	4	213.00	2	214.50	212.00	2	8,645	0.02%
2019/11/07	9	214.22	11	218.45	215.00	-2	8,609	-0.02%
2019/11/06	17	214.15	7	215.93	214.50	10	8,457	0.12%
2019/11/05	8	215.81	12	217.29	219.00	-4	8,509	-0.05%
2019/11/04	2	205.75	10	209.40	209.00	-8	8,435	-0.09%
2019/11/01	6	201.58	3	202.00	202.00	3	8,321	0.04%
2019/10/31	1	198.00	12	198.00	196.00	-11	8,247	-0.13%
2019/10/30	5	194.70	5	193.70	196.50	0	8,202	0.00%
2019/10/29	6	193.58	2	192.50	192.50	4	8,153	0.05%
2019/10/28	4.2	195.74	3	200.00	195.50	1.2	8,093	0.01%
2019/10/25	9	198.50	3	196.00	196.00	6	7,976	0.08%
2019/10/24	17	206.15	3	209.00	208.00	14	7,783	0.18%
2019/10/23	4	197.50	15	196.90	204.50	-11	7,616	-0.14%
2019/10/21	2	186.50	1	186.50	186.50	1	7,455	0.01%
2019/10/18	9	188.11	4	188.75	187.50	5	7,610	0.07%
2019/10/17	0	0.00	8	186.75	188.00	-8	7,773	-0.10%
2019/10/16	0	0.00	2	184.50	183.50	-2	7,984	-0.03%
2019/10/15	5	182.60	2	182.00	183.00	3	8,179	0.04%
2019/10/14	1	185.50	1	186.00	185.50	0	8,392	0.00%
2019/10/09	3	182.50	40	183.50	181.00	-37	8,577	-0.43%
2019/10/08	31	185.92	2	185.75	187.00	29	8,728	0.33%
2019/10/07	17	188.76	0.3	189.00	188.50	16.7	8,873	0.19%
2019/10/04	8	190.38	5	190.70	191.00	3	8,924	0.03%
2019/10/03	1	188.00	7	187.21	190.00	-6	8,853	-0.07%
2019/10/02	1	185.50	8	185.06	187.00	-7	8,806	-0.08%
2019/10/01	3.1	183.23	2	183.00	184.50	1.1	8,797	0.01%
2019/09/27	7	178.43	4	179.13	178.00	3	8,791	0.03%
2019/09/26	14	183.39	4	184.25	182.00	10	8,861	0.11%
2019/09/25	2	184.75	3	185.50	186.00	-1	8,969	-0.01%
2019/09/24	2	184.75	2	185.00	184.50	0	9,037	0.00%
2019/09/23	1	184.50	0	0.00	184.00	1	9,050	0.01%
2019/09/20	4	186.13	1	187.00	185.00	3	9,078	0.03%
2019/09/19	0	0.00	6	189.67	189.00	-6	9,051	-0.07%
2019/09/18	1	187.50	2.2	188.73	186.50	-1.2	8,947	-0.01%
2019/09/17	0	0.00	2	185.51	186.50	-2	8,943	-0.02%
2019/09/16	2	183.00	1	183.50	185.50	1	8,984	0.01%
2019/09/12	1	190.00	5	186.20	187.50	-4	9,027	-0.04%
2019/09/11	0	0.00	0.1	189.50	188.00	-0.1	9,165	0.00%
2019/09/10	6	185.75	36	185.07	184.00	-30	9,149	-0.33%
2019/09/09	29	189.41	26	187.62	187.00	3	9,104	0.03%
2019/09/06	16	191.47	15	190.57	189.50	1	9,071	0.01%
2019/09/05	3	188.17	1	188.50	188.50	2	9,019	0.02%
2019/09/04	5	186.70	3	189.50	186.00	2	9,087	0.02%
2019/09/03	7	190.00	20	189.63	188.50	-13	9,090	-0.14%
2019/09/02	35	191.79	16	191.19	193.00	19	9,158	0.21%
2019/08/30	18	187.19	34	187.56	186.00	-16	9,151	-0.17%
2019/08/29	9.1	180.18	12	180.08	181.00	-2.9	8,927	-0.03%
2019/08/28	8	173.44	5	173.30	174.50	3	8,746	0.03%
2019/08/27	5	171.10	4	172.13	170.50	1	8,712	0.01%
2019/08/26	6	170.17	15	169.93	169.00	-9	8,721	-0.10%
2019/08/23	2	173.75	4	174.88	174.00	-2	8,719	-0.02%
2019/08/22	4	174.38	7	173.07	172.50	-3	8,672	-0.03%
2019/08/21	9.3	172.26	3	171.50	171.50	6.3	8,625	0.07%
2019/08/20	10.6	173.03	14	174.14	174.50	-3.4	8,606	-0.04%
2019/08/19	15.1	172.54	10	171.95	173.00	5.1	8,560	0.06%
2019/08/16	8.2	166.22	14	165.57	165.00	-5.8	8,546	-0.07%
2019/08/15	0	0.00	1	163.00	162.50	-1	8,671	-0.01%
2019/08/14	3	163.83	2	164.50	163.50	1	8,845	0.01%
2019/08/13	4	161.38	0	0.00	161.00	4	8,901	0.04%
2019/08/12	2	166.50	0	0.00	166.00	2	8,947	0.02%
2019/08/08	0	0.00	2	164.00	165.00	-2	8,953	-0.02%
2019/08/07	8	161.88	22	164.41	163.50	-14	8,903	-0.16%
2019/08/06	26	152.10	3	150.83	157.00	23	8,777	0.26%
2019/08/05	9	158.17	4	157.38	157.00	5	8,765	0.06%
2019/07/31	1	165.50	0	0.00	166.00	1	8,810	0.01%
2019/07/30	6	168.67	5	168.60	167.00	1	8,860	0.01%
2019/07/29	2.1	170.76	1	171.50	171.00	1.1	8,840	0.01%
2019/07/26	3	171.00	3	171.00	171.00	0	8,882	0.00%
2019/07/25	6	171.67	15	172.27	172.50	-9	8,846	-0.10%
2019/07/24	2	172.00	2	172.50	171.50	0	8,753	0.00%
2019/07/23	9	173.89	8	174.56	174.00	1	8,664	0.01%
2019/07/22	17	172.53	18	173.75	174.50	-1	8,548	-0.01%
2019/07/19	15	168.23	23	170.41	172.00	-8	8,467	-0.09%
2019/07/18	31	164.66	8	165.00	163.00	23	8,291	0.28%
2019/07/17	33	171.55	9	172.28	171.00	24	8,060	0.30%
2019/07/16	18	182.06	23	180.63	178.00	-5	7,826	-0.06%
2019/07/15	5	177.80	9	178.22	180.00	-4	7,624	-0.05%
2019/07/12	19	175.16	4	175.13	173.50	15	7,482	0.20%
2019/07/11	8	182.31	10	182.45	183.00	-2	7,361	-0.03%
2019/07/10	2	175.00	0	0.00	175.00	2	7,157	0.03%
2019/07/09	2	173.25	1	173.00	172.00	1	7,129	0.01%
2019/07/08	4	173.63	4	173.63	172.50	0	7,125	0.00%
2019/07/05	6	175.33	2	176.25	176.00	4	7,098	0.06%
2019/07/04	3	175.50	3	175.33	175.50	0	7,094	0.00%
2019/07/03	11	178.86	5	179.30	175.50	6	7,060	0.08%
2019/07/02	19	185.74	6	185.25	185.00	13	6,959	0.19%
2019/07/01	0	0.00	1	190.00	190.00	-1	6,733	-0.01%
2019/06/28	0	0.00	5	173.50	173.00	-5	6,638	-0.08%
2019/06/26	2	166.75	1	167.00	167.00	1	6,590	0.02%
2019/06/24	1	168.00	5	170.20	171.00	-4	6,532	-0.06%
2019/06/21	1	171.00	6	171.33	170.50	-5	6,497	-0.08%
2019/06/20	6	168.67	2	169.75	170.00	4	6,423	0.06%
2019/06/19	5	170.90	4	171.13	171.00	1	6,341	0.02%
2019/06/18	3	162.50	7	162.14	161.00	-4	6,157	-0.06%
2019/06/17	1	162.50	0	0.00	162.50	1	6,143	0.02%
2019/06/14	4	163.50	0	0.00	164.00	4	6,163	0.06%
2019/06/13	7	163.93	5	163.80	163.00	2	6,187	0.03%
2019/06/12	5	164.20	6	163.67	165.50	-1	6,208	-0.02%
2019/06/11	8	160.63	4	160.50	160.50	4	6,097	0.07%
2019/06/10	30	158.47	26	158.46	159.50	4	5,964	0.07%
2019/06/06	16	156.00	6	155.25	149.50	10	5,840	0.17%
2019/06/05	3	165.00	3	164.83	166.00	0	5,626	0.00%
2019/06/04	8	166.94	5	165.20	162.00	3	5,611	0.05%
2019/06/03	4	163.75	10	163.85	164.00	-6	5,555	-0.11%
2019/05/31	1	168.00	1	167.50	167.50	0	5,547	0.00%
2019/05/30	5	163.10	5	165.00	163.00	0	5,429	0.00%
2019/05/29	3	160.33	6	161.83	164.00	-3	5,374	-0.06%
2019/05/28	4	163.50	4	164.00	162.00	0	5,328	0.00%
2019/05/27	11	162.45	7	163.21	163.50	4	5,268	0.08%
2019/05/24	6	166.17	5	166.80	165.00	1	5,269	0.02%
2019/05/23	14	167.75	10	168.05	167.00	4	5,178	0.08%
2019/05/22	10	178.55	22	178.93	178.00	-12	5,078	-0.24%
2019/05/21	24	171.33	9	172.50	173.50	15	4,960	0.30%
2019/05/20	5	181.10	3	181.17	180.00	2	4,779	0.04%
2019/05/17	7	189.57	5	189.80	187.50	2	4,750	0.04%
2019/05/16	4	197.63	6	197.25	195.00	-2	4,829	-0.04%
2019/05/15	7	203.64	5	201.30	200.50	2	4,841	0.04%
2019/05/14	2	196.00	9	200.56	202.50	-7	4,814	-0.15%
2019/05/13	19	203.50	11	200.45	200.00	8	4,775	0.17%
2019/05/10	7	214.57	7	212.36	211.00	0	4,720	0.00%
2019/05/09	13	218.23	14	218.43	217.50	-1	4,664	-0.02%
2019/05/08	9	217.72	8	217.50	217.00	1	4,657	0.02%
2019/05/07	10	213.45	8	214.13	221.50	2	4,571	0.04%
2019/05/06	4	203.38	6	203.67	203.50	-2	4,498	-0.04%
2019/05/03	4	204.75	3	205.00	207.00	1	4,588	0.02%
2019/04/30	2	197.50	2	198.25	201.50	0	4,561	0.00%
2019/04/29	2	198.75	1	198.50	200.00	1	4,616	0.02%
2019/04/26	1	208.00	1	203.00	199.00	0	4,671	0.00%
2019/04/25	1	204.50	1	205.50	204.50	0	4,648	0.00%
2019/04/24	2	199.00	2	198.25	198.00	0	4,608	0.00%
2019/04/22	0	0.00	1	198.00	198.00	-1	4,558	-0.02%
2019/04/19	0	0.00	1	199.00	199.50	-1	4,556	-0.02%
2019/04/18	1	198.50	2	201.00	198.50	-1	4,523	-0.02%
2019/04/17	2	198.00	1	193.52	195.50	1	4,502	0.02%
2019/04/15	2	196.75	0	0.00	196.00	2	4,456	0.04%
2019/04/12	1	201.00	4	202.13	201.00	-3	4,424	-0.07%
2019/04/11	1	200.50	0	0.00	200.00	1	4,447	0.02%
2019/04/09	1	194.50	2	195.75	196.50	-1	4,354	-0.02%
2019/04/08	1	195.00	1	193.00	193.00	0	4,330	0.00%
2019/04/03	0	0.00	1	203.00	200.00	-1	4,259	-0.02%
2019/04/02	8	200.75	7	200.79	200.50	1	4,247	0.02%
2019/04/01	10	197.10	12	198.42	196.00	-2	4,218	-0.05%
2019/03/29	5	197.50	3	197.67	198.00	2	4,173	0.05%
2019/03/28	2	190.00	2	191.00	190.00	0	4,120	0.00%
2019/03/27	0	190.00	0	0.00	191.00	0	4,149	0.00%
2019/03/26	1	188.00	1	188.50	191.00	0	4,153	0.00%
2019/03/25	1	187.00	4	185.13	190.00	-3	4,125	-0.07%
2019/03/20	1	189.00	0	0.00	186.00	1	4,077	0.02%
2019/03/19	12	185.92	13	189.00	187.00	-1	4,038	-0.02%
2019/03/18	2	180.76	9	183.89	188.50	-7	3,989	-0.18%
2019/03/15	4	179.00	8	179.69	179.00	-4	3,934	-0.10%
2019/03/14	0	175.00	0	0.00	176.00	0	3,816	0.00%
2019/03/13	0	176.00	1	176.00	176.50	-1	3,830	-0.03%
2019/03/12	3	175.50	3	177.17	174.00	0	3,846	0.00%
2019/03/11	1	176.00	1	175.50	178.50	0	3,934	0.00%
2019/03/08	1	173.00	4	174.25	173.00	-3	3,996	-0.08%
2019/03/07	4	173.63	4	174.75	172.50	0	4,047	0.00%
2019/03/06	2	174.00	0	0.00	176.00	2	4,063	0.05%
2019/03/05	0	170.50	0	0.00	169.00	0	4,033	0.00%
2019/03/04	6	170.00	1	170.50	171.00	5	4,053	0.12%
2019/02/27	0	171.50	0	0.00	171.00	0	4,010	0.00%
2019/02/26	3	172.83	4	174.25	173.50	-1	3,974	-0.03%
2019/02/25	1	173.50	0	0.00	173.50	1	3,955	0.03%
2019/02/22	1	172.50	0	0.00	173.00	1	3,950	0.03%
2019/02/21	1	174.00	1	175.50	176.00	0	3,917	0.00%
2019/02/20	2	174.75	2	177.50	175.00	0	3,891	0.00%
2019/02/19	6	174.00	4	174.75	174.50	2	3,907	0.05%
2019/02/18	12	176.58	17	178.32	174.50	-5	3,894	-0.13%
2019/02/15	10	173.80	9.3	174.63	174.50	0.7	3,804	0.02%
2019/02/14	0	163.00	0	0.00	163.50	0	3,618	0.00%
2019/02/12	1	159.00	1	160.00	161.00	0	3,566	0.00%
2019/02/11	0	0.00	1	159.00	159.50	-1	3,605	-0.03%
2019/01/30	1	157.50	0	0.00	158.00	1	3,630	0.03%
2019/01/29	0	0.00	2	157.00	157.00	-2	3,716	-0.05%
2019/01/28	2	154.25	1	155.00	153.00	1	3,698	0.03%
2019/01/25	2	153.50	2	154.00	154.50	0	3,735	0.00%
2019/01/24	1	150.50	13	148.65	150.00	-12	3,755	-0.32%
2019/01/23	0	0.00	1	153.50	154.00	-1	3,675	-0.03%
2019/01/22	4	154.38	4	155.25	155.00	0	3,730	0.00%
2019/01/21	0	0.00	3	155.83	155.50	-3	3,802	-0.08%
2019/01/18	1	152.00	5	152.40	150.50	-4	3,791	-0.11%
2019/01/17	1	150.00	0	0.00	150.00	1	3,804	0.03%
2019/01/16	0	0.00	1	150.50	148.00	-1	3,837	-0.03%
2019/01/15	1	146.50	10.1	147.06	148.00	-9.1	3,818	-0.24%
2019/01/14	1	143.50	0	0.00	143.00	1	3,823	0.03%
2019/01/10	1	144.00	0	0.00	145.00	1	4,025	0.02%
2019/01/09	0	0.00	1	146.00	146.00	-1	4,044	-0.02%
2019/01/08	0	0.00	1	141.50	142.00	-1	4,006	-0.02%
2019/01/07	0	0.00	2	140.00	140.00	-2	3,988	-0.05%
2019/01/03	5	135.40	3	135.17	134.00	2	4,067	0.05%
2019/01/02	1	141.50	0	0.00	138.50	1	4,004	0.02%
2018/12/27	0	0.00	1	141.50	142.00	-1	4,145	-0.02%
2018/12/26	0	0.00	1	138.00	138.00	-1	4,154	-0.02%
2018/12/25	12	137.00	0	0.00	136.50	12	4,170	0.29%
2018/12/21	1	139.00	1	142.00	139.00	0	4,286	0.00%
2018/12/20	2	140.50	7	141.86	142.00	-5	4,272	-0.12%
2018/12/19	2	139.00	3	139.83	139.00	-1	4,235	-0.02%
2018/12/17	1	138.50	2	139.75	137.50	-1	4,359	-0.02%
2018/12/13	2	137.75	1	139.50	138.00	1	4,412	0.02%
2018/12/12	2	139.00	1	139.00	138.50	1	4,429	0.02%
2018/12/11	1	136.50	1	137.50	137.00	0	4,426	0.00%
2018/12/10	2	137.50	3	138.67	138.00	-1	4,426	-0.02%
2018/12/06	7	137.50	1	136.00	135.00	6	4,582	0.13%
2018/12/05	1	141.50	2	141.00	142.00	-1	4,578	-0.02%
2018/12/04	8.1	144.26	3	147.00	140.50	5.1	4,575	0.11%
2018/12/03	0	0.00	36	140.32	143.00	-36	4,547	-0.79%
2018/11/30	1	129.50	3	130.50	130.00	-2	4,588	-0.04%
2018/11/29	3	127.83	0	128.50	127.00	3	4,537	0.07%
2018/11/28	0	0.00	3	131.33	131.50	-3	4,467	-0.07%
2018/11/26	4	127.63	1	129.00	127.50	3	4,500	0.07%
2018/11/22	1	126.50	0	0.00	125.00	1	4,600	0.02%
2018/11/21	2	124.00	2	124.25	127.00	0	4,624	0.00%
2018/11/19	1	127.50	1	127.50	129.00	0	4,603	0.00%
2018/11/16	3	125.33	3	127.50	129.00	0	4,602	0.00%
2018/11/14	1	130.50	0	131.00	131.00	1	4,586	0.02%
2018/11/13	1	127.50	0	0.00	130.00	1	4,618	0.02%
2018/11/12	5	130.30	5	131.70	130.00	0	4,625	0.00%
2018/11/09	2	131.25	3	131.50	133.50	-1	4,673	-0.02%
2018/11/08	5	132.50	0	0.00	130.00	5	4,681	0.11%
2018/11/07	0	0.00	4	135.63	133.00	-4	4,699	-0.09%
2018/11/06	4	131.88	0	0.00	133.00	4	4,703	0.09%
2018/11/05	2	138.25	1	140.00	138.50	1	4,703	0.02%
2018/11/02	2	137.75	1	138.50	138.50	1	4,763	0.02%
2018/10/31	3	136.67	3	137.17	136.50	0	4,860	0.00%
2018/10/30	0	0.00	15.1	131.49	135.00	-15.1	4,816	-0.31%
2018/10/29	4	131.00	11	134.09	126.50	-7	4,747	-0.15%
2018/10/25	3	133.83	4	134.50	133.00	-1	4,619	-0.02%
2018/10/24	30	138.50	1	139.00	137.50	29	4,550	0.64%
2018/10/23	1	135.00	0	0.00	135.00	1	4,494	0.02%
2018/10/22	1	135.50	1	138.00	139.50	0	4,501	0.00%
2018/10/19	19	136.16	20	137.13	139.50	-1	4,467	-0.02%
2018/10/18	7	134.64	4	137.50	134.50	3	4,342	0.07%
2018/10/16	5	128.70	5	130.10	127.00	0	4,233	0.00%
2018/10/15	0	0.00	1	126.00	129.00	-1	4,219	-0.02%
2018/10/12	0	0.00	2	128.25	127.00	-2	4,211	-0.05%
2018/10/11	0	0.00	10	123.50	123.50	-10	4,213	-0.24%
2018/10/08	5	137.80	3	138.50	133.00	2	4,119	0.05%
2018/10/05	3	142.50	0	0.00	143.00	3	4,043	0.07%
2018/10/04	0	0.00	1	144.00	146.00	-1	4,007	-0.02%
2018/10/02	3	145.00	1	145.00	144.00	2	3,976	0.05%
2018/10/01	2	147.50	0	0.00	147.50	2	3,960	0.05%
2018/09/28	0	0.00	4	151.25	151.00	-4	3,948	-0.10%
2018/09/26	2	146.50	0	0.00	146.00	2	3,892	0.05%
2018/09/25	17	147.47	6	147.92	147.00	11	3,883	0.28%
2018/09/21	1	153.50	3	151.83	153.50	-2	3,834	-0.05%
2018/09/20	1	147.50	0	0.00	147.50	1	3,765	0.03%
2018/09/19	2	147.75	2	148.75	149.00	0	3,766	0.00%
2018/09/17	2	147.50	0	0.00	147.50	2	3,712	0.05%
2018/09/14	3	149.17	1	151.00	150.00	2	3,720	0.05%
2018/09/13	0	0.00	1	150.00	150.00	-1	3,719	-0.03%
2018/09/12	2	146.50	11	149.68	146.00	-9	3,674	-0.24%
2018/09/11	1	157.00	2	158.25	158.50	-1	3,555	-0.03%
2018/09/10	2	155.75	3	155.83	156.50	-1	3,569	-0.03%
2018/09/07	5	156.60	2	154.50	154.50	3	3,671	0.08%
2018/09/06	2	154.50	9	153.50	153.50	-7	3,662	-0.19%
2018/09/04	2	145.25	0	0.00	145.00	2	3,489	0.06%
2018/09/03	3	148.00	7	148.50	147.00	-4	3,492	-0.11%
2018/08/30	2	148.00	1	149.50	151.50	1	3,506	0.03%
2018/08/29	1	151.50	0	0.00	153.50	1	3,488	0.03%
2018/08/28	1	152.00	2	152.50	155.00	-1	3,447	-0.03%
2018/08/27	0	0.00	3	150.00	151.00	-3	3,404	-0.09%
2018/08/24	3	148.00	0	0.00	147.00	3	3,415	0.09%
2018/08/23	0	0.00	1	149.00	152.00	-1	3,429	-0.03%
2018/08/22	1	150.00	0	0.00	151.50	1	3,426	0.03%
2018/08/20	1	147.50	2	149.75	150.00	-1	3,336	-0.03%
2018/08/17	0	0.00	3	150.00	149.50	-3	3,309	-0.09%
2018/08/16	10	149.00	0	0.00	149.00	10	3,296	0.30%
2018/08/15	5	151.10	1	150.50	150.00	4	3,262	0.12%
2018/08/13	5	157.20	0	0.00	155.00	5	3,127	0.16%
2018/08/10	2	159.00	3	158.33	159.00	-1	3,063	-0.03%
2018/08/09	4	152.88	7	153.86	154.50	-3	2,963	-0.10%
2018/08/08	1	152.00	4	151.13	152.00	-3	2,865	-0.10%
2018/08/03	1	143.00	0	0.00	143.00	1	2,683	0.04%
2018/08/02	1	141.00	0	0.00	143.00	1	2,725	0.04%
2018/07/27	1	146.50	0	0.00	146.50	1	2,834	0.04%
2018/07/26	0	0.00	1	145.00	144.50	-1	2,811	-0.04%
2018/07/24	0	0.00	1	142.50	143.50	-1	2,799	-0.04%
2018/07/18	1	140.50	3	141.17	144.00	-2	2,776	-0.07%
2018/07/17	2	138.00	3	138.67	138.50	-1	2,735	-0.04%
2018/07/16	1	135.50	1	135.50	136.50	0	2,725	0.00%
2018/07/13	0	0.00	1	134.00	134.00	-1	2,764	-0.04%
2018/07/12	2	131.00	2	132.50	135.00	0	2,762	0.00%
2018/07/11	3	135.00	1	136.00	138.50	2	2,745	0.07%
2018/07/10	2	137.75	2	138.75	140.00	0	2,738	0.00%
2018/07/06	0	0.00	10	136.00	137.00	-10	2,716	-0.37%
2018/07/05	0.3	136.00	0	0.00	136.50	0.3	2,715	0.01%
2018/06/29	0	0.00	1	136.00	137.50	-1	2,736	-0.04%
2018/06/28	2	133.75	1	133.01	133.00	1	2,705	0.04%
2018/06/26	0	0.00	14	139.00	139.50	-14	2,702	-0.52%
2018/06/25	15	138.03	4	136.88	137.50	11	2,742	0.40%
2018/06/22	0	0.00	1	137.00	136.50	-1	2,729	-0.04%
2018/06/21	3	142.17	0	0.00	142.00	3	2,710	0.11%
2018/06/20	0	0.00	5	139.80	140.50	-5	2,727	-0.18%
2018/06/19	6	141.25	6	138.83	141.50	0	2,798	0.00%
2018/06/15	4	143.50	1	142.00	146.00	3	2,775	0.11%
2018/06/14	34	150.93	12	148.58	145.00	22	2,643	0.83%
2018/06/13	1	146.00	0	0.00	146.00	1	2,519	0.04%
2018/06/11	2	146.25	11	146.09	145.00	-9	2,586	-0.35%
2018/06/08	1	145.50	0	0.00	145.50	1	2,640	0.04%
2018/06/07	20	147.00	1.1	147.00	147.00	18.9	2,671	0.71%
2018/06/06	1	142.50	2	141.50	142.00	-1	2,587	-0.04%
2018/06/05	0	0.00	1	138.00	139.00	-1	2,547	-0.04%
2018/06/04	1	136.50	1	137.50	137.50	0	2,620	0.00%
2018/05/31	1	135.00	1	135.50	135.50	0	2,658	0.00%
2018/05/29	2	136.00	1	136.00	136.00	1	2,617	0.04%
2018/05/28	1.1	136.59	2	137.75	138.00	-0.9	2,643	-0.03%
2018/05/24	0	135.00	0	0.00	136.00	0	2,736	0.00%
2018/05/23	2	138.00	3	137.67	136.50	-1	2,829	-0.04%
2018/05/21	0	0.00	2	136.75	136.50	-2	2,905	-0.07%
2018/05/18	0	0.00	3	138.00	135.50	-3	2,913	-0.10%
2018/05/17	2	138.75	1	139.50	138.00	1	2,952	0.03%
2018/05/16	0	0.00	4	137.63	138.00	-4	2,977	-0.13%
2018/05/15	1	137.00	15	137.50	137.00	-14	3,127	-0.45%
2018/05/11	0	0.00	2	135.50	136.50	-2	3,421	-0.06%
2018/05/10	2	133.50	1	133.00	133.50	1	3,648	0.03%
2018/05/09	11	132.73	2	130.00	133.50	9	3,715	0.24%
2018/05/08	1	121.00	2	122.50	122.00	-1	3,738	-0.03%
2018/05/07	1	121.00	0	0.00	121.50	1	3,762	0.03%
2018/05/04	0	0.00	1	124.50	125.00	-1	3,779	-0.03%
2018/05/03	1	122.00	0	0.00	122.00	1	3,828	0.03%
2018/04/30	1	124.00	1	124.50	125.00	0	3,885	0.00%
2018/04/24	0	0.00	2	123.00	124.50	-2	4,190	-0.05%
2018/04/20	1	127.00	1	128.50	127.00	0	4,450	0.00%
2018/04/19	1	128.00	0	0.00	128.00	1	4,526	0.02%
2018/04/18	0	0.00	2	125.00	125.50	-2	4,468	-0.04%
2018/04/17	1	126.50	1	126.50	126.00	0	4,454	0.00%
2018/04/16	2	127.00	1	126.50	126.00	1	4,443	0.02%
2018/04/13	1	128.00	1	128.50	129.00	0	4,424	0.00%
2018/04/12	2	128.25	0	0.00	128.50	2	4,432	0.05%
2018/04/11	5	128.80	1	129.50	129.00	4	4,447	0.09%
2018/04/10	2	130.00	1	130.50	130.50	1	4,434	0.02%
2018/04/09	1	128.50	1	130.50	130.50	0	4,414	0.00%
2018/04/03	2	129.25	0	0.00	128.50	2	4,376	0.05%
2018/03/30	2	131.75	0	0.00	132.00	2	4,361	0.05%
2018/03/29	1	131.50	0	0.00	132.00	1	4,350	0.02%
2018/03/28	2.1	130.00	0	0.00	129.50	2.1	4,305	0.05%
2018/03/27	0	135.00	0	0.00	135.50	0	4,255	0.00%
2018/03/26	1	134.50	0	0.00	135.00	1	4,247	0.02%
2018/03/23	0	134.00	0	0.00	133.00	0	4,234	0.00%
2018/03/22	0	136.50	1	138.00	136.50	-1	4,206	-0.02%
2018/03/21	1	133.99	1	135.00	134.00	0	4,093	0.00%
2018/03/20	1	135.50	0	0.00	135.50	1	4,060	0.02%
2018/03/19	1	137.99	2	138.50	138.00	-1	4,056	-0.02%
2018/03/16	0	138.50	1	139.50	139.50	-1	4,042	-0.02%
2018/03/15	1	138.00	1	140.50	138.00	0	3,958	0.00%
2018/03/14	2	138.00	1	137.50	138.50	1	3,920	0.03%
2018/03/13	1	135.00	1	134.00	135.00	0	3,844	0.00%
2018/03/12	0	131.00	4	131.63	131.50	-4	3,796	-0.11%
2018/03/09	0	130.00	0	0.00	131.00	0	3,800	0.00%
2018/03/08	1	131.99	1	133.00	130.00	0	3,808	0.00%
2018/03/07	0	129.00	0	0.00	129.00	0	3,724	0.00%
2018/03/06	1	129.00	5	129.50	129.50	-4	3,725	-0.11%
2018/03/05	0	129.00	1	128.00	128.00	-1	3,738	-0.03%
2018/03/02	0	128.00	1	127.00	128.50	-1	3,629	-0.03%
2018/03/01	0	0.00	3	128.83	128.00	-3	3,608	-0.08%
2018/02/27	0	0.00	1	126.50	126.50	-1	3,574	-0.03%
2018/02/26	0	128.50	2	129.00	129.00	-2	3,518	-0.06%
2018/02/23	2	127.50	1	127.00	127.50	1	3,511	0.03%
2018/02/21	0	126.50	3	124.50	125.50	-3	3,441	-0.09%
2018/02/12	3	121.50	1	121.50	121.00	2	3,403	0.06%
2018/02/09	3	116.50	3	118.50	121.00	0	3,385	0.00%
2018/02/08	0	0.00	1	122.00	122.00	-1	3,330	-0.03%
2018/02/07	7	122.43	6	122.67	121.50	1	3,289	0.03%
2018/02/06	11	124.18	14	121.61	124.50	-3	3,121	-0.10%
2018/02/05	6	130.08	2	128.75	131.00	4	2,986	0.13%
2018/02/02	7	129.00	8	127.56	130.50	-1	2,839	-0.04%
2018/02/01	7	121.79	3	122.17	122.50	4	2,601	0.15%
2018/01/31	1	122.50	1	126.00	122.50	0	2,555	0.00%
2018/01/30	1	122.00	0	0.00	122.00	1	2,420	0.04%
2018/01/29	0	0.00	3	125.67	124.00	-3	2,375	-0.13%
2018/01/26	2	125.50	1	125.50	125.50	1	2,320	0.04%
2018/01/25	4	122.63	2	123.00	123.00	2	2,243	0.09%
2018/01/24	0	0.00	1	123.50	124.50	-1	2,211	-0.05%
2018/01/23	3	122.50	0.2	125.00	125.00	2.8	2,172	0.13%
2018/01/22	2	122.75	1	124.50	125.00	1	2,134	0.05%
2018/01/19	5	124.90	3	123.00	123.50	2	2,076	0.10%
2018/01/18	0	0.00	5	128.60	128.00	-5	1,964	-0.25%
2018/01/17	3	126.33	0	0.00	126.50	3	1,851	0.16%
2018/01/16	11	127.23	14	126.68	126.00	-3	1,780	-0.17%
2018/01/15	3	120.99	1	121.50	120.50	2	1,547	0.13%
2018/01/08	1	116.00	0	0.00	116.00	1	1,453	0.07%
2018/01/04	0	0.00	1	116.50	116.50	-1	1,419	-0.07%
2018/01/03	0	0.00	0	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－28天前

聯電開發多年的3DIC發威，傳拿下蘋果新款iPhone天線模組關鍵晶片代工大單，投片量高達上萬片，是聯電繼為聯詠代工驅動......詳全文

台股創高兩萬點震盪全民此時解定存押房貸瘋搶申購高股息ETF，注意熱門ETF成分股特定人拉高出貨聯發科聯電聯詠長榮Anue鉅亨－2024/03/17

...詳全文

〈聯詠法說〉Q1進入傳統淡季營收估季減8-12%Anue鉅亨－2024/02/06

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

大昌券商分點個股進出
大昌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

大昌 券商分點個股進出 大昌 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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析