聯詠 (3034)-新光-高雄券商分點個股進出

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
601
漲跌
▲18
漲幅
+3.09%
成交量
4,439張
產業
上市半導體類股
1918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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/24	0	591.00	1.1	600.71	601.00	-1	5,585	-0.02%
2024/04/23	1.2	577.81	2.1	579.90	583.00	-0.9	5,663	-0.02%
2024/04/22	0.7	578.66	0.4	582.75	574.00	0.3	5,682	0.01%
2024/04/19	10.7	589.62	7.5	592.92	588.00	3.2	5,753	0.06%
2024/04/18	2	621.00	1	622.92	615.00	1	5,712	0.02%
2024/04/17	0.1	619.84	0.1	610.41	621.00	0	5,682	0.00%
2024/04/16	0.1	609.00	1.4	608.57	602.00	-1.3	5,653	-0.02%
2024/04/15	1.1	625.55	3.2	625.40	618.00	-2.1	5,615	-0.04%
2024/04/12	27.1	624.62	32.7	629.39	630.00	-5.6	5,612	-0.10%
2024/04/11	0.3	608.00	3.9	611.31	615.00	-3.6	5,546	-0.07%
2024/04/10	3.4	598.87	4.5	605.87	606.00	-1.2	5,528	-0.02%
2024/04/09	2.3	596.73	1.1	599.82	596.00	1.2	5,510	0.02%
2024/04/08	1	591.02	0	594.13	591.00	1	5,484	0.02%
2024/04/03	0.1	591.46	5.1	590.26	596.00	-4.9	5,469	-0.09%
2024/04/02	0	0.00	2.1	591.14	594.00	-2.1	5,465	-0.04%
2024/04/01	2.5	591.25	1.1	596.69	589.00	1.4	5,470	0.03%
2024/03/29	0	0.00	13.3	604.94	604.00	-13.3	5,439	-0.24%
2024/03/28	0	590.65	0.3	593.04	589.00	-0.2	5,347	0.00%
2024/03/27	0	0.00	2	594.00	591.00	-2	5,350	-0.04%
2024/03/26	7.7	579.97	0	0.00	583.00	7.7	5,435	0.14%
2024/03/25	0.3	588.02	0	588.00	589.00	0.3	5,432	0.00%
2024/03/22	2.7	590.95	0	0.00	594.00	2.7	5,462	0.05%
2024/03/21	2.1	593.10	2	596.49	596.00	0.1	5,462	0.00%
2024/03/20	3.1	606.77	5.3	605.68	595.00	-2.2	5,459	-0.04%
2024/03/19	9.4	592.29	3.1	599.29	596.00	6.3	5,427	0.12%
2024/03/18	2.1	600.54	10.2	603.78	605.00	-8.1	5,375	-0.15%
2024/03/15	1.1	571.61	0.1	574.82	570.00	1.1	5,260	0.02%
2024/03/14	4.3	577.32	1	576.02	576.00	3.3	5,232	0.06%
2024/03/13	7	586.61	4	588.75	584.00	3	5,167	0.06%
2024/03/12	2.2	586.69	4.4	591.49	594.00	-2.2	5,090	-0.04%
2024/03/11	7.4	583.13	4	582.75	582.00	3.4	5,075	0.07%
2024/03/08	10.8	611.41	14.1	600.45	592.00	-3.3	5,034	-0.07%
2024/03/07	3.2	592.78	3.2	594.84	598.00	0	4,848	0.00%
2024/03/06	2.1	588.87	0.1	596.00	594.00	2.1	4,762	0.04%
2024/03/05	2.9	590.76	1	594.02	593.00	1.9	4,723	0.04%
2024/03/04	5.4	594.95	14	593.29	592.00	-8.6	4,737	-0.18%
2024/03/01	0.3	609.09	3.4	608.05	599.00	-3.2	4,684	-0.07%
2024/02/29	0.1	603.36	0.2	602.44	601.00	-0.1	4,678	0.00%
2024/02/27	20.5	602.95	13.8	601.12	605.00	6.8	4,587	0.15%
2024/02/26	0.1	588.00	0.1	587.90	584.00	0	4,417	0.00%
2024/02/23	3.1	586.11	4.2	582.42	580.00	-1	4,406	-0.02%
2024/02/22	3.3	578.77	2	574.50	584.00	1.3	4,351	0.03%
2024/02/21	2.4	571.82	2.6	573.35	569.00	-0.2	4,296	-0.01%
2024/02/20	7.5	588.47	8.9	594.58	587.00	-1.4	4,234	-0.03%
2024/02/19	0.2	545.90	12	534.37	550.00	-11.8	4,004	-0.29%
2024/02/16	0.1	511.00	1	512.00	514.00	-1	3,854	-0.02%
2024/02/15	3.3	499.98	3	501.00	506.00	0.3	3,843	0.01%
2024/02/05	4.1	500.34	2.2	501.27	506.00	1.9	3,779	0.05%
2024/02/01	0	0.00	2	515.50	515.00	-2	3,753	-0.05%
2024/01/31	1.3	505.41	1	507.00	511.00	0.3	3,915	0.01%
2024/01/30	3.7	509.01	1.1	510.27	508.00	2.6	3,942	0.07%
2024/01/29	0	0.00	1	520.00	520.00	-1	3,997	-0.03%
2024/01/26	1.2	518.75	0	0.00	520.00	1.2	4,039	0.03%
2024/01/25	0	524.00	1	527.92	528.00	-1	4,121	-0.02%
2024/01/24	0	522.00	2.1	524.95	526.00	-2.1	4,273	-0.05%
2024/01/23	0	0.00	1	524.00	523.00	-1	4,352	-0.02%
2024/01/22	1.4	515.12	1.1	517.78	518.00	0.3	4,469	0.01%
2024/01/19	2	513.49	0.4	512.01	515.00	1.7	4,453	0.04%
2024/01/18	0.1	512.00	0.3	510.36	513.00	-0.2	4,453	-0.01%
2024/01/17	4.4	509.12	2.4	511.55	511.00	2.1	4,449	0.05%
2024/01/16	0.1	531.67	3.2	532.60	533.00	-3.1	4,326	-0.07%
2024/01/15	5.4	530.48	9.9	531.08	534.00	-4.6	4,300	-0.11%
2024/01/12	20	512.00	25	507.96	510.00	-5	4,195	-0.12%
2024/01/11	2	500.50	0.5	501.00	502.00	1.5	4,163	0.04%
2024/01/10	0.1	500.94	1	496.00	502.00	-0.9	4,206	-0.02%
2024/01/09	0	500.00	1	503.00	500.00	-1	4,215	-0.02%
2024/01/08	3	499.00	1	498.00	500.00	2	4,202	0.05%
2024/01/05	1.4	489.72	1.1	489.64	490.00	0.3	4,174	0.01%
2024/01/04	1.2	494.53	0	496.00	495.00	1.2	4,149	0.03%
2024/01/03	3.1	499.21	1	500.16	499.50	2.1	4,169	0.05%
2024/01/02	1.1	512.86	1	517.92	510.00	0	4,174	0.00%
2023/12/29	0.1	511.00	1.1	511.05	517.00	-1	4,184	-0.02%
2023/12/28	0	0.00	1	511.00	510.00	-1	4,190	-0.02%
2023/12/27	1.6	509.06	2	513.00	511.00	-0.4	4,209	-0.01%
2023/12/26	0	0.00	2	509.99	510.00	-2	4,208	-0.05%
2023/12/25	2.1	504.87	0.2	504.00	504.00	1.9	4,266	0.04%
2023/12/22	1	498.51	3.3	502.76	506.00	-2.3	4,297	-0.05%
2023/12/21	4.5	496.15	1	493.50	494.50	3.5	4,277	0.08%
2023/12/20	0	0.00	3	513.00	514.00	-3	4,182	-0.07%
2023/12/19	4.3	511.28	1.1	514.45	510.00	3.2	4,139	0.08%
2023/12/18	1	521.00	2.4	520.71	519.00	-1.4	4,103	-0.03%
2023/12/15	2.1	515.47	2.1	519.36	515.00	0	4,107	0.00%
2023/12/14	2	510.51	2.1	515.95	516.00	-0.1	4,117	0.00%
2023/12/13	0	514.00	0.5	514.00	517.00	-0.4	4,121	-0.01%
2023/12/12	0.2	511.00	2.2	512.91	514.00	-2	4,211	-0.05%
2023/12/11	0.2	506.00	1	510.00	510.00	-0.8	4,255	-0.02%
2023/12/08	1	509.00	0.1	510.00	508.00	0.9	4,290	0.02%
2023/12/07	0.2	506.52	0	0.00	509.00	0.2	4,317	0.00%
2023/12/06	0	508.64	0.3	510.00	511.00	-0.3	4,337	-0.01%
2023/12/05	1.4	502.26	0.3	506.16	503.00	1.1	4,352	0.02%
2023/12/04	1.5	511.48	1	515.00	514.00	0.5	4,355	0.01%
2023/12/01	0.1	510.00	0	0.00	510.00	0.1	4,355	0.00%
2023/11/30	0	0.00	0.1	510.08	511.00	-0.1	4,405	0.00%
2023/11/29	0	0.00	4.2	512.29	512.00	-4.2	4,390	-0.09%
2023/11/28	3.2	500.78	2.5	501.00	502.00	0.7	4,341	0.02%
2023/11/27	0.3	510.17	5.3	509.50	503.00	-5	4,321	-0.12%
2023/11/24	1	500.00	0.1	499.00	500.00	0.9	4,229	0.02%
2023/11/23	1	496.00	0	0.00	496.00	1	4,216	0.02%
2023/11/22	2.2	491.82	6.1	495.83	499.00	-3.9	4,209	-0.09%
2023/11/21	2	493.77	2.2	496.36	492.50	-0.2	4,203	0.00%
2023/11/20	5	490.90	2	498.50	491.50	3	4,188	0.07%
2023/11/17	0	491.00	4.2	489.99	495.00	-4.2	4,146	-0.10%
2023/11/16	6.4	483.11	3.1	482.95	485.00	3.3	4,126	0.08%
2023/11/15	2	493.50	7.1	492.97	491.50	-5.1	4,129	-0.12%
2023/11/14	2	487.00	0	488.50	489.00	2	4,123	0.05%
2023/11/13	0	0.00	0	488.57	487.50	0	4,126	0.00%
2023/11/10	1.1	480.81	2	478.50	481.50	-0.9	4,149	-0.02%
2023/11/09	4.2	483.74	4.5	488.49	483.00	-0.3	4,136	-0.01%
2023/11/08	13.3	472.89	10.2	476.23	477.50	3.1	4,101	0.07%
2023/11/07	4.1	500.96	2.5	496.79	499.00	1.6	3,946	0.04%
2023/11/06	0	494.72	3.7	494.84	496.00	-3.7	3,928	-0.09%
2023/11/03	0.1	478.10	0.1	482.00	478.00	-0.1	3,984	0.00%
2023/11/02	2.2	475.17	4.5	480.45	485.00	-2.3	3,998	-0.06%
2023/11/01	22.3	464.69	30.5	467.19	470.00	-8.2	3,903	-0.21%
2023/10/31	2.4	453.02	2.7	452.67	454.50	-0.2	3,765	-0.01%
2023/10/30	3.7	449.06	6.7	450.11	452.00	-2.9	3,723	-0.08%
2023/10/27	0	429.50	0	0.00	432.00	0	3,656	0.00%
2023/10/26	1	428.00	0.1	430.00	429.50	0.9	3,737	0.02%
2023/10/25	2.5	437.20	2	439.50	435.50	0.5	3,729	0.01%
2023/10/24	0.4	430.57	0.1	429.50	429.50	0.3	3,730	0.01%
2023/10/23	0	0.00	0.2	433.13	430.50	-0.2	3,741	-0.01%
2023/10/20	0	437.55	0.1	437.50	440.00	-0.1	3,732	0.00%
2023/10/19	2	436.76	1.1	435.05	438.50	1	3,726	0.03%
2023/10/18	0	0.00	3.8	434.45	436.00	-3.8	3,727	-0.10%
2023/10/17	2.5	431.40	3.3	433.05	430.00	-0.8	3,696	-0.02%
2023/10/16	1.4	429.97	0.1	432.00	431.50	1.3	3,725	0.04%
2023/10/13	0.1	433.20	0	435.00	436.50	0.1	3,751	0.00%
2023/10/12	5.6	432.10	7.5	431.63	432.00	-1.9	3,779	-0.05%
2023/10/11	0.2	436.07	5	436.01	437.00	-4.8	3,800	-0.13%
2023/10/06	5.1	432.26	1	432.09	431.50	4.1	3,805	0.11%
2023/10/05	2.1	435.07	11	439.05	440.50	-8.9	3,818	-0.23%
2023/10/04	2	427.75	1	427.00	431.50	1	3,940	0.03%
2023/10/03	0.1	434.69	3.2	434.97	431.00	-3.1	4,018	-0.08%
2023/10/02	4.1	425.33	1	426.00	428.00	3.1	4,057	0.08%
2023/09/28	3	422.17	0	423.00	423.00	3	4,132	0.07%
2023/09/27	3.1	426.66	1.1	424.90	429.50	2	4,124	0.05%
2023/09/26	11.3	429.88	3	433.50	427.00	8.3	4,171	0.20%
2023/09/25	5.2	439.77	3.2	437.26	440.00	1.9	4,230	0.05%
2023/09/22	0	433.00	0.1	434.00	437.50	-0.1	4,408	0.00%
2023/09/21	5.3	427.07	3	429.83	433.00	2.3	4,432	0.05%
2023/09/20	1.1	435.82	0	435.50	431.50	1.1	4,435	0.02%
2023/09/19	3.2	439.38	3.9	442.47	445.50	-0.7	4,420	-0.02%
2023/09/18	5.2	452.42	1.2	458.67	447.50	4	4,366	0.09%
2023/09/15	3.1	459.78	5.3	460.73	464.00	-2.2	4,354	-0.05%
2023/09/14	1	439.50	13.3	442.74	449.50	-12.3	4,251	-0.29%
2023/09/13	2	436.50	2.7	436.83	438.50	-0.7	4,220	-0.02%
2023/09/12	1.1	429.64	5.8	432.10	434.00	-4.8	4,251	-0.11%
2023/09/11	2.1	429.24	3	430.99	428.50	-1	4,290	-0.02%
2023/09/08	1.5	421.45	2.3	426.76	427.50	-0.8	4,306	-0.02%
2023/09/07	1.3	426.18	5.2	428.60	427.00	-4	4,318	-0.09%
2023/09/06	0	424.00	5.2	425.74	425.00	-5.2	4,323	-0.12%
2023/09/05	2	408.33	3.7	417.62	422.00	-1.7	4,359	-0.04%
2023/09/04	1.3	410.39	2.7	410.10	410.50	-1.4	4,345	-0.03%
2023/09/01	0	0.00	4.6	403.68	403.00	-4.6	4,384	-0.11%
2023/08/31	1.1	400.61	3	400.53	399.50	-2	4,409	-0.04%
2023/08/30	1	397.50	1	397.50	397.00	0	4,432	0.00%
2023/08/29	0	396.35	1	396.49	395.50	-1	4,477	-0.02%
2023/08/28	1.3	393.67	20	395.63	393.50	-18.7	4,499	-0.42%
2023/08/25	1	389.59	1	391.50	392.50	0	4,561	0.00%
2023/08/24	2	389.26	2	391.50	390.00	0	4,589	0.00%
2023/08/23	0.1	386.00	0	386.35	385.00	0.1	4,611	0.00%
2023/08/22	3.1	382.31	3	386.50	382.50	0.1	4,647	0.00%
2023/08/21	2.2	380.77	0.2	383.34	381.50	2.1	4,705	0.04%
2023/08/18	0.3	388.48	0	0.00	386.00	0.3	4,698	0.01%
2023/08/17	0.1	386.00	0	0.00	388.50	0.1	4,666	0.00%
2023/08/16	20	387.00	1	388.00	389.50	19	4,668	0.41%
2023/08/15	1.2	390.53	1	392.51	390.00	0.2	4,641	0.00%
2023/08/14	3.2	390.66	1.1	389.27	390.50	2.1	4,662	0.05%
2023/08/11	4	395.26	2	396.54	395.00	2	4,734	0.04%
2023/08/10	3.6	395.69	1	394.00	393.50	2.6	4,734	0.06%
2023/08/09	8.6	399.13	1	396.00	397.00	7.6	4,776	0.16%
2023/08/08	3.1	417.86	3	417.83	417.50	0.1	4,665	0.00%
2023/08/07	1.7	426.86	45	427.05	427.50	-43.3	4,666	-0.93%
2023/08/04	2.1	427.32	1.1	429.45	425.00	1.1	4,827	0.02%
2023/08/02	2.5	432.30	3.5	436.25	432.00	-1	4,873	-0.02%
2023/08/01	1.2	429.94	2.2	436.17	437.00	-1	4,858	-0.02%
2023/07/31	44.3	431.82	6	429.59	424.00	38.3	4,766	0.80%
2023/07/28	0	414.36	0	414.50	416.50	0	4,695	0.00%
2023/07/27	2.1	410.04	3	411.67	415.00	-0.9	4,685	-0.02%
2023/07/26	0	408.00	0	409.50	406.50	0	4,686	0.00%
2023/07/25	1.1	409.12	4	411.00	408.00	-2.9	4,725	-0.06%
2023/07/24	0	407.73	3	408.17	405.50	-3	4,766	-0.06%
2023/07/21	0	404.91	1	404.01	408.00	-1	4,817	-0.02%
2023/07/20	0.1	409.73	0	0.00	409.50	0.1	4,892	0.00%
2023/07/19	0.1	410.91	0	412.50	404.50	0.1	4,897	0.00%
2023/07/18	0	410.58	1.5	410.67	410.00	-1.5	4,879	-0.03%
2023/07/17	2.1	405.61	0	0.00	406.00	2.1	4,856	0.04%
2023/07/14	3.2	406.64	4.2	408.09	409.00	-1	4,847	-0.02%
2023/07/13	4.2	396.25	3	400.00	399.00	1.2	4,821	0.03%
2023/07/12	4.4	393.88	0	0.00	394.50	4.4	4,776	0.09%
2023/07/11	2	398.03	0	0.00	397.00	2	4,752	0.04%
2023/07/10	3.2	431.32	1.1	437.82	430.50	2.1	4,636	0.04%
2023/07/07	3	430.18	5	434.29	435.50	-2	4,596	-0.04%
2023/07/06	4.1	432.97	3	436.13	435.50	1.1	4,631	0.02%
2023/07/05	4	439.63	2.2	438.18	438.50	1.8	4,588	0.04%
2023/07/04	2.2	433.90	8	435.82	440.50	-5.9	4,554	-0.13%
2023/07/03	7.3	422.95	4	421.63	425.00	3.3	4,576	0.07%
2023/06/30	14.6	428.56	2.3	427.92	426.50	12.4	4,613	0.27%
2023/06/29	4.1	457.52	0.1	463.50	456.00	4	4,464	0.09%
2023/06/28	0	452.50	3	458.17	459.00	-3	4,539	-0.07%
2023/06/27	0	0.00	2	454.71	452.00	-2	4,546	-0.04%
2023/06/26	3	449.33	6.1	452.01	450.00	-3.1	4,538	-0.07%
2023/06/21	0.1	449.98	0.1	449.00	450.00	0	4,571	0.00%
2023/06/20	2.7	452.72	1	453.50	449.00	1.7	4,565	0.04%
2023/06/19	0	452.32	1	459.88	455.00	-1	4,597	-0.02%
2023/06/16	2	455.27	6	456.92	458.00	-4	4,555	-0.09%
2023/06/15	4.3	451.37	2.1	451.31	450.00	2.2	4,510	0.05%
2023/06/14	1.2	461.43	4.1	462.98	460.50	-2.9	4,536	-0.06%
2023/06/13	1.1	461.14	3.3	463.88	466.50	-2.2	4,576	-0.05%
2023/06/12	3.2	458.89	0.1	460.74	455.00	3	4,620	0.07%
2023/06/09	5.1	462.67	7.8	463.29	463.00	-2.7	4,615	-0.06%
2023/06/08	6.1	453.81	8.1	452.99	455.50	-2	4,603	-0.04%
2023/06/07	3.2	450.71	6.9	452.02	456.00	-3.7	4,617	-0.08%
2023/06/06	1.2	441.00	2.4	442.52	444.50	-1.2	4,589	-0.03%
2023/06/05	2.1	438.78	5.2	438.32	438.00	-3.1	4,618	-0.07%
2023/06/02	0.1	429.00	2.9	429.43	431.00	-2.8	4,652	-0.06%
2023/06/01	1.1	421.07	3.1	425.90	424.00	-2	4,710	-0.04%
2023/05/31	0.1	424.17	2.3	425.92	425.50	-2.3	4,726	-0.05%
2023/05/30	2	421.77	1.2	420.53	423.50	0.9	4,722	0.02%
2023/05/29	4.1	424.20	6.1	422.34	423.50	-2.1	4,777	-0.04%
2023/05/26	1.1	419.85	3.1	417.84	416.50	-2	4,888	-0.04%
2023/05/25	9.4	415.92	10.3	415.89	414.00	-0.9	4,933	-0.02%
2023/05/24	9.2	404.28	8	405.38	407.50	1.2	4,964	0.02%
2023/05/23	0.4	409.76	1	409.50	409.00	-0.6	5,055	-0.01%
2023/05/22	9.1	407.78	5	410.00	408.00	4.1	5,111	0.08%
2023/05/19	1	405.02	1.1	411.75	407.00	-0.1	5,133	0.00%
2023/05/18	2.2	404.29	4.2	405.39	407.50	-2.1	5,180	-0.04%
2023/05/17	7.7	399.00	1	398.56	400.50	6.7	5,247	0.13%
2023/05/16	0.2	408.02	1	407.00	406.00	-0.8	5,300	-0.01%
2023/05/15	13.4	401.70	5	398.30	400.50	8.4	5,331	0.16%
2023/05/12	3.3	410.43	2	411.50	411.00	1.3	5,327	0.02%
2023/05/11	5.5	419.60	2	421.00	415.50	3.5	5,384	0.06%
2023/05/10	5.1	431.82	5.6	432.38	424.00	-0.5	5,638	-0.01%
2023/05/09	9.9	418.29	7	416.93	417.00	2.9	5,570	0.05%
2023/05/08	4	432.38	5.1	431.81	429.00	-1.1	5,560	-0.02%
2023/05/05	2.1	425.78	3.1	427.33	428.00	-1	5,614	-0.02%
2023/05/04	3.1	423.83	3	424.34	423.00	0.1	5,719	0.00%
2023/05/03	4.1	421.78	3.2	423.69	426.50	0.9	5,811	0.02%
2023/05/02	0.3	426.83	1.1	428.34	425.50	-0.8	5,948	-0.01%
2023/04/28	0.2	418.35	1.6	421.12	418.50	-1.5	6,018	-0.02%
2023/04/27	1.1	404.87	1	414.96	410.50	0.1	5,989	0.00%
2023/04/26	1.9	405.51	2	407.27	412.00	-0.1	5,961	0.00%
2023/04/25	7.5	419.27	1.2	413.15	409.00	6.3	5,953	0.11%
2023/04/24	0	436.89	0.1	436.50	438.50	0	5,936	0.00%
2023/04/21	0.1	441.10	0.2	440.67	436.00	-0.1	5,995	0.00%
2023/04/20	1.1	446.52	1	448.40	445.00	0.1	6,097	0.00%
2023/04/19	2	451.24	2	452.00	450.00	0	6,218	0.00%
2023/04/18	2.1	454.35	1.2	452.49	451.00	0.9	6,330	0.01%
2023/04/17	0.1	457.00	0	0.00	458.00	0.1	6,416	0.00%
2023/04/14	2	456.02	5.1	459.48	459.00	-3	6,532	-0.05%
2023/04/13	1.2	450.10	1.5	452.13	450.00	-0.3	6,666	0.00%
2023/04/12	7.1	457.64	2.1	457.28	455.50	5	6,683	0.07%
2023/04/11	4	459.40	3.4	463.05	463.50	0.6	6,689	0.01%
2023/04/10	3	448.67	9.2	447.61	447.50	-6.2	6,669	-0.09%
2023/04/07	4	438.25	2.2	438.27	439.00	1.8	6,821	0.03%
2023/04/06	4	435.25	5.6	438.85	435.50	-1.6	6,817	-0.02%
2023/03/31	4	427.25	12.1	427.18	431.50	-8	6,737	-0.12%
2023/03/30	2	414.76	1	412.09	415.00	1	6,736	0.01%
2023/03/29	3.8	414.49	2	414.07	414.00	1.7	6,812	0.03%
2023/03/28	1.2	429.27	1	426.00	425.50	0.2	6,860	0.00%
2023/03/27	2.1	432.70	0	0.00	430.50	2.1	7,005	0.03%
2023/03/24	9.1	435.77	2	436.24	436.50	7.1	7,142	0.10%
2023/03/23	1.1	431.55	6.1	431.08	433.00	-5	7,147	-0.07%
2023/03/22	1.3	430.79	0.3	432.05	430.50	1.1	7,172	0.01%
2023/03/21	4.2	431.29	5.5	430.50	429.00	-1.4	7,141	-0.02%
2023/03/20	4.3	432.73	4.9	433.23	430.00	-0.7	7,158	-0.01%
2023/03/17	4	424.88	16.2	430.85	434.50	-12.2	7,157	-0.17%
2023/03/16	7.1	410.71	8.8	412.72	417.50	-1.8	7,136	-0.03%
2023/03/15	7.1	424.44	10	431.55	418.00	-2.9	7,188	-0.04%
2023/03/14	2.1	420.25	0	0.00	420.00	2.1	7,204	0.03%
2023/03/13	2.1	420.73	7.2	420.03	428.00	-5.2	7,234	-0.07%
2023/03/10	7.4	424.12	11.7	427.13	424.00	-4.4	7,206	-0.06%
2023/03/09	8.1	429.69	5.3	431.43	428.00	2.8	7,205	0.04%
2023/03/08	5.1	424.03	2	430.24	429.50	3.1	7,242	0.04%
2023/03/07	5.6	426.23	12	429.00	430.50	-6.4	7,206	-0.09%
2023/03/06	5.2	420.12	19.1	420.39	422.00	-14	7,140	-0.20%
2023/03/03	2.4	412.60	4.2	410.17	410.50	-1.8	7,077	-0.03%
2023/03/02	14.4	410.74	1.2	408.33	409.50	13.2	7,084	0.19%
2023/03/01	4.9	412.17	11.4	415.71	415.50	-6.5	7,055	-0.09%
2023/02/24	4.5	412.64	3.1	417.76	407.50	1.4	7,012	0.02%
2023/02/23	1.2	410.85	0.1	411.99	409.00	1.2	6,914	0.02%
2023/02/22	20.3	414.69	10.9	410.62	409.00	9.5	6,947	0.14%
2023/02/21	8	418.08	19.3	419.49	425.00	-11.2	6,990	-0.16%
2023/02/20	9	408.39	10	408.20	407.50	-1	6,970	-0.01%
2023/02/17	10.4	404.28	3	404.17	404.50	7.4	6,958	0.11%
2023/02/16	4.1	397.38	15.3	400.43	402.00	-11.2	6,993	-0.16%
2023/02/15	5.1	395.96	7.8	398.99	398.00	-2.8	7,132	-0.04%
2023/02/14	6.6	390.72	20.6	395.89	398.50	-14	7,327	-0.19%
2023/02/13	8.2	382.22	3	383.97	380.50	5.1	7,330	0.07%
2023/02/10	4.3	380.48	6	382.83	383.50	-1.7	7,378	-0.02%
2023/02/09	12.5	385.98	9.3	384.92	381.50	3.2	7,337	0.04%
2023/02/08	19.2	386.49	22.6	387.40	390.00	-3.4	7,240	-0.05%
2023/02/07	6.4	364.00	5.3	364.67	364.00	1.1	6,950	0.02%
2023/02/06	2.2	359.85	3	359.33	356.00	-0.8	6,844	-0.01%
2023/02/03	1.1	358.52	2	360.75	363.00	-0.9	6,795	-0.01%
2023/02/02	0	0.00	3.6	361.57	361.00	-3.6	6,735	-0.05%
2023/02/01	7.1	354.54	8	359.38	353.50	-1	6,685	-0.01%
2023/01/31	10.1	358.87	15.2	357.30	355.00	-5.1	6,599	-0.08%
2023/01/30	1.3	351.11	2	356.73	351.00	-0.7	6,480	-0.01%
2023/01/17	1.3	346.62	7	346.29	348.00	-5.7	6,437	-0.09%
2023/01/16	5.2	344.99	2	346.75	345.00	3.2	6,453	0.05%
2023/01/13	3	347.48	3.3	346.32	346.00	-0.3	6,440	0.00%
2023/01/12	5.2	346.36	4	348.00	344.50	1.2	6,422	0.02%
2023/01/11	5	349.60	2.9	349.79	350.50	2.1	6,390	0.03%
2023/01/10	1	342.04	6.1	348.15	347.00	-5.1	6,418	-0.08%
2023/01/09	17.4	348.43	12.4	349.59	348.50	5	6,361	0.08%
2023/01/06	5	349.40	19.6	349.04	352.00	-14.6	6,281	-0.23%
2023/01/05	17.1	340.40	16.4	340.68	339.00	0.6	6,188	0.01%
2023/01/04	21	333.62	13	335.04	335.50	8	6,155	0.13%
2023/01/03	7.2	328.19	13.2	329.69	334.50	-6	6,088	-0.10%
2022/12/30	1.5	320.93	2	316.75	315.50	-0.6	5,950	-0.01%
2022/12/29	3	313.15	7.1	313.61	317.50	-4.1	5,941	-0.07%
2022/12/28	2.1	310.71	2	313.50	309.00	0.1	5,965	0.00%
2022/12/27	14	321.68	18	320.76	319.00	-4	5,944	-0.07%
2022/12/26	1	306.49	0.5	304.50	306.50	0.5	5,770	0.01%
2022/12/23	6	300.49	0.5	300.50	301.50	5.5	5,794	0.10%
2022/12/22	2	303.75	4.1	303.62	302.00	-2.1	5,818	-0.04%
2022/12/21	2.2	297.55	2	301.25	298.00	0.2	5,778	0.00%
2022/12/20	7	306.14	9	304.67	300.00	-2	5,698	-0.03%
2022/12/19	5	305.00	4	310.25	309.00	1	5,612	0.02%
2022/12/16	2	304.57	9.1	311.06	314.50	-7.1	5,454	-0.13%
2022/12/15	4	307.88	6	307.58	308.50	-2	5,383	-0.04%
2022/12/14	5	300.70	8	305.00	307.00	-3	5,387	-0.06%
2022/12/13	4	295.51	0	0.00	295.50	4	5,388	0.07%
2022/12/12	8	294.44	14	294.75	296.50	-6	5,403	-0.11%
2022/12/09	1	301.00	9	300.83	299.00	-8	5,433	-0.15%
2022/12/08	5.5	297.71	3	297.50	297.50	2.5	5,426	0.05%
2022/12/07	8	302.31	15.5	302.73	305.00	-7.5	5,379	-0.14%
2022/12/06	12.1	295.17	14.5	296.57	298.50	-2.4	5,272	-0.05%
2022/12/05	2.6	296.88	2	300.25	300.50	0.6	5,206	0.01%
2022/12/02	2	294.77	0	0.00	299.00	2	5,202	0.04%
2022/12/01	4.7	299.01	0.1	301.50	297.00	4.6	5,232	0.09%
2022/11/30	3	291.53	2.1	295.52	298.50	0.9	5,189	0.02%
2022/11/29	8	292.61	1.6	292.21	293.00	6.4	5,184	0.12%
2022/11/28	3.1	292.38	2	292.50	291.50	1	5,198	0.02%
2022/11/25	8	298.37	7	294.71	294.50	1	5,230	0.02%
2022/11/24	1.7	299.34	3	300.00	302.00	-1.3	5,231	-0.03%
2022/11/23	0	0.00	10	291.01	291.00	-10	5,198	-0.19%
2022/11/22	1.1	294.02	6.5	292.72	295.00	-5.4	5,191	-0.10%
2022/11/21	3	298.00	3.6	300.29	298.00	-0.6	5,174	-0.01%
2022/11/18	18.1	307.10	13.1	304.06	301.50	5	5,173	0.10%
2022/11/17	13.2	309.33	14.2	309.25	307.00	-1	5,084	-0.02%
2022/11/16	7.1	305.00	7.5	306.17	307.00	-0.4	4,961	-0.01%
2022/11/15	1	299.00	1.2	300.97	301.00	-0.2	4,887	0.00%
2022/11/14	4.2	297.46	4.3	297.62	298.00	-0.1	4,889	0.00%
2022/11/11	2.2	302.30	3.3	303.11	298.00	-1.1	4,831	-0.02%
2022/11/10	11.9	288.80	14.3	288.37	290.00	-2.4	4,679	-0.05%
2022/11/09	0	285.00	7.4	281.55	285.00	-7.4	4,429	-0.17%
2022/11/08	6	263.58	21.5	262.48	259.50	-15.5	4,338	-0.36%
2022/11/07	3	252.67	14.3	254.46	255.50	-11.3	4,291	-0.26%
2022/11/04	1	243.00	2	246.00	247.50	-1	4,337	-0.02%
2022/11/03	3	241.00	2	243.50	245.00	1	4,413	0.02%
2022/11/02	0	0.00	2	246.50	246.00	-2	4,451	-0.04%
2022/11/01	0	0.00	1	242.50	243.50	-1	4,585	-0.02%
2022/10/31	0	0.00	3	238.17	241.00	-3	4,625	-0.06%
2022/10/28	12	232.46	9	233.50	237.00	3	4,686	0.06%
2022/10/27	1	240.50	5	239.00	241.00	-4	4,689	-0.09%
2022/10/26	8	235.88	5	236.10	235.00	3	4,779	0.06%
2022/10/25	3	238.86	5	242.50	235.50	-2	4,815	-0.04%
2022/10/24	16	249.47	8	249.50	246.00	8	4,810	0.17%
2022/10/21	4.1	247.35	9	247.28	246.00	-4.9	4,818	-0.10%
2022/10/20	1.1	241.52	2	244.50	245.50	-0.9	4,827	-0.02%
2022/10/19	2	246.50	5	245.80	244.00	-3	4,821	-0.06%
2022/10/18	9	243.11	3	246.00	243.00	6	4,795	0.13%
2022/10/17	7.1	241.97	18.3	245.73	249.00	-11.3	4,785	-0.24%
2022/10/14	10	241.95	19.2	242.69	242.50	-9.2	4,779	-0.19%
2022/10/13	2.2	235.09	4	241.25	233.00	-1.8	4,841	-0.04%
2022/10/12	0.1	235.41	14	236.43	237.00	-13.9	4,832	-0.29%
2022/10/11	3	232.51	9.2	232.11	236.50	-6.2	4,808	-0.13%
2022/10/07	4	236.50	5	239.40	238.50	-1	4,849	-0.02%
2022/10/06	1	236.50	9	240.56	240.50	-8	4,901	-0.16%
2022/10/05	6.3	235.14	31.3	235.86	238.50	-25.1	4,951	-0.51%
2022/10/04	2	226.25	23	228.39	228.00	-21	5,121	-0.41%
2022/10/03	2.1	218.00	2	220.25	217.50	0.1	5,235	0.00%
2022/09/30	3	212.33	8	213.25	219.00	-5	5,390	-0.09%
2022/09/29	6	214.33	4	215.75	213.50	2	5,459	0.04%
2022/09/28	24.5	219.56	5.5	219.47	214.50	18.9	5,558	0.34%
2022/09/27	3.1	223.98	5	225.40	223.50	-1.9	5,569	-0.03%
2022/09/26	36.7	227.48	4.2	226.45	222.50	32.6	5,645	0.58%
2022/09/23	7	236.43	3.1	237.26	235.50	3.9	5,709	0.07%
2022/09/22	14	238.07	11	240.27	239.50	3	5,766	0.05%
2022/09/21	6.1	243.60	3.2	245.44	243.50	2.9	5,768	0.05%
2022/09/20	19.2	246.65	8.2	246.26	243.50	11	5,799	0.19%
2022/09/19	19	250.21	2	252.25	249.50	17	5,779	0.29%
2022/09/16	21	256.21	5	254.80	253.00	16	5,791	0.28%
2022/09/15	5	259.10	7	261.00	260.50	-2	5,838	-0.03%
2022/09/14	15.3	255.90	7	257.50	258.00	8.3	5,980	0.14%
2022/09/13	4.1	263.78	3.1	265.27	263.00	1	6,033	0.02%
2022/09/12	4.1	265.02	19	265.05	266.50	-14.9	6,114	-0.24%
2022/09/08	12	252.83	13.3	253.95	259.00	-1.3	6,200	-0.02%
2022/09/07	15.2	247.80	18	249.89	254.50	-2.9	6,170	-0.05%
2022/09/06	10	251.60	5	253.00	251.50	5	6,147	0.08%
2022/09/05	22.2	251.31	24	251.05	252.50	-1.8	6,168	-0.03%
2022/09/02	7.2	260.30	5	260.70	258.50	2.2	6,149	0.04%
2022/09/01	14	259.14	12.1	260.50	258.50	1.9	6,144	0.03%
2022/08/31	10.1	256.72	17	260.03	263.50	-6.9	6,149	-0.11%
2022/08/30	6.1	258.26	2	260.00	258.50	4.1	6,127	0.07%
2022/08/29	4	257.27	3.1	257.38	259.00	1	6,137	0.02%
2022/08/26	5.3	266.59	1.2	271.27	265.00	4.1	6,134	0.07%
2022/08/25	3.1	268.17	14.3	266.97	269.50	-11.2	6,149	-0.18%
2022/08/24	8.1	261.44	1	261.00	260.00	7.1	6,180	0.11%
2022/08/23	4	262.13	2.1	263.26	261.00	2	6,222	0.03%
2022/08/22	2.2	266.52	1.7	267.18	266.00	0.5	6,246	0.01%
2022/08/19	6.3	270.75	4.6	270.37	270.00	1.7	6,270	0.03%
2022/08/18	15.1	263.60	7.4	265.24	267.00	7.7	6,240	0.12%
2022/08/17	2.2	262.98	1.1	264.14	265.00	1.1	6,240	0.02%
2022/08/16	5.1	263.73	4.3	265.19	262.00	0.8	6,220	0.01%
2022/08/15	5	262.72	9.4	265.19	267.50	-4.4	6,238	-0.07%
2022/08/12	12.1	260.52	9.3	260.98	261.50	2.8	6,210	0.04%
2022/08/11	9.1	257.63	15.3	255.79	257.50	-6.2	6,208	-0.10%
2022/08/10	17.3	249.13	11	250.50	245.50	6.3	6,155	0.10%
2022/08/09	6.1	258.85	8.1	258.59	260.00	-2	6,106	-0.03%
2022/08/08	6.1	252.26	20	252.71	256.50	-14	6,109	-0.23%
2022/08/05	3.2	248.38	3	248.50	247.50	0.2	6,006	0.00%
2022/08/04	9	245.55	9.7	245.21	247.00	-0.7	6,022	-0.01%
2022/08/03	12	248.67	8.2	247.60	249.50	3.8	5,979	0.06%
2022/08/02	14.2	250.53	3.5	250.27	250.50	10.7	6,017	0.18%
2022/08/01	12.1	260.79	9	261.33	262.00	3.1	5,974	0.05%
2022/07/29	4.2	262.29	2	264.25	265.00	2.2	5,970	0.04%
2022/07/28	9	263.66	18.6	267.70	262.50	-9.6	5,991	-0.16%
2022/07/27	10.2	260.06	7.5	262.63	264.50	2.7	6,037	0.04%
2022/07/26	7.1	259.36	4	260.25	261.50	3.1	6,058	0.05%
2022/07/25	2.1	261.52	1	263.50	262.00	1.1	6,210	0.02%
2022/07/22	18.6	269.44	2.3	266.46	266.00	16.3	6,278	0.26%
2022/07/21	5.4	262.42	7	265.00	269.50	-1.6	6,304	-0.03%
2022/07/20	2.7	257.75	4.1	257.65	258.00	-1.4	6,263	-0.02%
2022/07/19	1.1	250.00	2	247.50	250.50	-0.9	6,205	-0.01%
2022/07/18	8.3	249.37	4.1	249.32	249.00	4.2	6,242	0.07%
2022/07/15	6.1	241.68	5	244.70	245.00	1.1	6,238	0.02%
2022/07/14	5.3	235.59	6	238.33	241.00	-0.7	6,162	-0.01%
2022/07/13	8.4	241.04	9	242.82	238.50	-0.6	6,096	-0.01%
2022/07/12	16.6	238.83	10.1	236.50	234.50	6.5	6,001	0.11%
2022/07/11	17.3	299.83	35	300.71	300.50	-17.7	5,766	-0.31%
2022/07/08	5	296.36	25.1	294.52	300.00	-20.1	5,643	-0.36%
2022/07/07	10.4	276.54	7	277.64	279.50	3.4	5,501	0.06%
2022/07/06	14.7	285.70	1.1	281.18	278.00	13.6	5,462	0.25%
2022/07/05	15.3	292.01	4.3	298.62	292.00	11	5,366	0.21%
2022/07/04	6.2	291.09	4	292.88	296.00	2.2	5,317	0.04%
2022/07/01	14.8	299.33	9.5	293.11	288.50	5.3	5,270	0.10%
2022/06/30	10.2	303.61	4	304.13	302.00	6.2	5,205	0.12%
2022/06/29	3.1	311.33	4	307.63	310.00	-0.9	5,131	-0.02%
2022/06/28	9.4	320.59	0	0.00	315.00	9.4	5,056	0.19%
2022/06/27	15.1	328.95	9	331.44	330.00	6.1	5,012	0.12%
2022/06/24	4.3	322.71	5	322.20	325.00	-0.7	4,996	-0.01%
2022/06/23	10.1	323.83	9	323.17	326.00	1.1	4,994	0.02%
2022/06/22	10.8	327.23	7.1	320.99	321.00	3.7	4,929	0.08%
2022/06/21	4.1	339.88	4	341.38	346.00	0.1	4,848	0.00%
2022/06/20	5.3	342.46	8	341.50	341.50	-2.7	4,829	-0.06%
2022/06/17	6.9	355.04	3	357.00	352.00	3.9	4,866	0.08%
2022/06/16	1.1	371.85	10.2	371.67	366.50	-9.1	4,825	-0.19%
2022/06/15	5.3	377.09	4	373.13	372.50	1.3	4,891	0.03%
2022/06/14	4.3	375.53	3	377.17	379.00	1.3	4,930	0.03%
2022/06/13	1.5	380.83	6	379.92	379.50	-4.5	4,946	-0.09%
2022/06/10	1.4	395.16	4.2	394.34	393.00	-2.7	4,942	-0.05%
2022/06/09	6.3	398.89	2	401.00	398.50	4.3	4,943	0.09%
2022/06/08	2.2	406.64	5	403.50	405.00	-2.8	4,933	-0.06%
2022/06/07	6	401.34	0.1	403.00	401.00	5.9	4,958	0.12%
2022/06/06	3.1	399.49	4	405.38	406.50	-0.9	4,962	-0.02%
2022/06/02	13.4	402.63	1	400.50	401.00	12.4	5,010	0.25%
2022/06/01	4.7	409.14	9.5	411.62	410.00	-4.8	5,027	-0.10%
2022/05/31	4	405.98	4	406.50	406.00	0	4,975	0.00%
2022/05/30	7.2	401.88	0.1	402.72	404.00	7.1	4,964	0.14%
2022/05/27	1	396.97	4	397.88	400.00	-3	4,966	-0.06%
2022/05/26	0.1	388.02	0	0.00	387.50	0.1	5,021	0.00%
2022/05/25	4.1	387.97	3	388.33	389.00	1.1	5,073	0.02%
2022/05/24	4.7	387.36	1	389.50	384.50	3.7	5,140	0.07%
2022/05/23	8.2	394.13	12	393.13	393.00	-3.8	5,219	-0.07%
2022/05/20	0.1	402.62	6	402.58	401.50	-5.9	5,215	-0.11%
2022/05/19	2.3	401.52	5	397.30	402.50	-2.7	5,238	-0.05%
2022/05/18	3.1	396.54	4	396.63	395.00	-0.9	5,270	-0.02%
2022/05/17	2.2	394.61	1.1	396.89	394.50	1.2	5,313	0.02%
2022/05/16	8.1	397.91	1	391.50	391.50	7.1	5,359	0.13%
2022/05/13	3	394.87	5.2	397.29	399.00	-2.1	5,369	-0.04%
2022/05/12	2.3	387.23	3	390.17	388.50	-0.7	5,461	-0.01%
2022/05/11	4.1	387.87	4	390.25	391.50	0.1	5,472	0.00%
2022/05/10	15.2	385.45	11	375.41	390.50	4.2	5,522	0.08%
2022/05/09	2.3	380.05	6	381.08	378.00	-3.8	5,541	-0.07%
2022/05/06	8.6	391.82	2	390.78	391.00	6.6	5,566	0.12%
2022/05/05	4.3	398.32	3	400.16	401.00	1.3	5,606	0.02%
2022/05/04	6.2	395.96	2.1	393.49	395.00	4.2	5,582	0.07%
2022/05/03	4.2	402.69	2.3	402.85	403.50	1.9	5,564	0.03%
2022/04/29	32.1	404.26	8	400.38	398.50	24.1	5,587	0.43%
2022/04/28	5.5	374.27	7	378.79	382.50	-1.5	5,432	-0.03%
2022/04/27	9	356.01	7.1	356.15	363.50	1.9	5,363	0.04%
2022/04/26	3	375.69	0	0.00	376.00	3	5,269	0.06%
2022/04/25	8.9	374.31	6.2	376.71	374.50	2.7	5,290	0.05%
2022/04/22	5.1	389.69	1	393.50	387.00	4.1	5,259	0.08%
2022/04/21	4.3	398.05	2	399.01	401.50	2.3	5,238	0.04%
2022/04/20	3	403.19	0	0.00	405.50	3	5,244	0.06%
2022/04/19	2.4	406.45	0	404.00	402.00	2.4	5,258	0.05%
2022/04/18	1.2	403.39	0	405.50	405.50	1.2	5,292	0.02%
2022/04/15	3.2	401.22	2	404.75	400.00	1.2	5,317	0.02%
2022/04/14	3.1	410.83	5.3	413.57	414.00	-2.1	5,371	-0.04%
2022/04/13	3	402.17	3	406.50	410.00	0	5,405	0.00%
2022/04/12	3.2	395.40	1	396.01	398.00	2.2	5,451	0.04%
2022/04/11	3.2	391.18	8.2	395.87	390.50	-5	5,427	-0.09%
2022/04/08	3.1	402.94	6.1	403.58	403.00	-2.9	5,410	-0.05%
2022/04/07	4.9	404.98	3.1	404.34	400.00	1.8	5,404	0.03%
2022/04/06	5.4	416.44	0	0.00	415.00	5.4	5,325	0.10%
2022/04/01	6	422.84	0	0.00	427.50	6	5,285	0.11%
2022/03/31	3	428.00	5.3	427.45	426.50	-2.3	5,291	-0.04%
2022/03/30	2.2	424.93	2	425.03	424.50	0.2	5,314	0.00%
2022/03/29	2.4	421.37	1	420.00	420.50	1.4	5,349	0.03%
2022/03/28	24.3	423.80	20	422.15	425.00	4.3	5,374	0.08%
2022/03/25	1	438.50	1	437.00	435.50	0	5,413	0.00%
2022/03/24	7.7	434.81	2	432.50	434.50	5.7	5,471	0.10%
2022/03/23	0.1	440.00	1	442.00	445.00	-1	5,489	-0.02%
2022/03/22	11	437.30	8.1	433.98	434.50	2.9	5,583	0.05%
2022/03/21	5.8	450.56	2	450.50	450.50	3.8	5,504	0.07%
2022/03/18	14.3	457.38	6	467.33	456.50	8.3	5,507	0.15%
2022/03/17	13.1	465.27	8	465.63	467.00	5.1	5,512	0.09%
2022/03/16	2.1	455.73	0	0.00	452.50	2.1	5,483	0.04%
2022/03/15	3.4	452.83	5	454.50	451.50	-1.6	5,502	-0.03%
2022/03/14	10.2	463.69	6.3	464.03	463.00	3.9	5,586	0.07%
2022/03/11	2	462.31	0.2	465.50	466.50	1.8	5,694	0.03%
2022/03/10	3.3	464.83	2	461.34	468.00	1.3	5,762	0.02%
2022/03/09	4.1	453.89	1	452.50	452.50	3.1	5,797	0.05%
2022/03/08	2.2	454.52	3	452.05	452.50	-0.8	5,879	-0.01%
2022/03/07	3.7	458.33	3.1	461.81	456.50	0.6	5,922	0.01%
2022/03/04	5.4	475.33	2	477.00	474.00	3.4	5,955	0.06%
2022/03/03	1.3	481.18	5.1	482.08	480.00	-3.8	6,025	-0.06%
2022/03/02	7.2	478.02	1	472.52	477.00	6.2	6,075	0.10%
2022/03/01	3	475.33	3.2	473.87	481.00	-0.2	6,089	0.00%
2022/02/25	3.6	460.54	2	456.50	456.50	1.6	6,011	0.03%
2022/02/24	2.3	455.66	5	457.51	456.00	-2.7	6,011	-0.05%
2022/02/23	6.1	464.18	9	462.50	463.50	-3	5,972	-0.05%
2022/02/22	5.7	449.95	2	452.25	452.00	3.7	5,980	0.06%
2022/02/21	8	450.62	5	451.20	453.50	3	6,063	0.05%
2022/02/18	6.6	444.16	2	446.25	446.50	4.6	6,256	0.07%
2022/02/17	4.2	451.34	3.1	450.89	450.50	1.2	6,281	0.02%
2022/02/16	1.2	454.63	17	457.12	456.00	-15.8	6,399	-0.25%
2022/02/15	3	457.16	5	458.00	453.00	-2	6,411	-0.03%
2022/02/14	10.6	453.83	2	454.00	454.50	8.6	6,404	0.13%
2022/02/11	4.4	463.74	2	459.50	468.00	2.4	6,335	0.04%
2022/02/10	7.1	467.20	1	464.00	467.00	6.1	6,390	0.10%
2022/02/09	4	458.76	8	462.81	462.00	-4	6,558	-0.06%
2022/02/08	11.7	454.67	2	458.50	453.00	9.7	6,812	0.14%
2022/02/07	3.4	459.25	0	0.00	456.50	3.4	6,762	0.05%
2022/01/26	8.1	471.76	2	474.00	471.00	6.1	6,701	0.09%
2022/01/25	6.5	475.80	0	0.00	473.00	6.5	6,713	0.10%
2022/01/24	4	482.52	1	488.00	490.50	3	6,707	0.04%
2022/01/21	0	496.38	1	497.50	494.50	-1	6,702	-0.01%
2022/01/20	1	501.00	0	0.00	503.00	1	6,757	0.01%
2022/01/19	5	505.40	8	505.00	506.00	-3	6,751	-0.04%
2022/01/18	5.1	510.78	6.1	512.85	510.00	-1	6,770	-0.01%
2022/01/17	4	500.25	1	496.00	501.00	3	6,745	0.05%
2022/01/14	2.2	491.17	6	488.59	494.50	-3.8	6,769	-0.06%
2022/01/13	3.4	496.45	0	0.00	498.00	3.4	6,819	0.05%
2022/01/12	3.1	506.58	4	505.75	508.00	-0.9	6,826	-0.01%
2022/01/11	5.1	514.35	4.1	513.99	508.00	1	6,833	0.01%
2022/01/10	4.6	506.69	4	506.25	510.00	0.6	6,836	0.01%
2022/01/07	3.3	512.96	3	517.01	507.00	0.3	6,881	0.00%
2022/01/06	3	515.99	1.3	515.69	517.00	1.7	6,871	0.02%
2022/01/05	5.3	518.80	6	518.17	520.00	-0.7	6,855	-0.01%
2022/01/04	2.4	537.96	1.4	535.62	532.00	1.1	6,861	0.02%
2022/01/03	2.2	535.01	5.1	534.29	538.00	-2.8	6,850	-0.04%
2021/12/30	2	538.50	3.4	539.71	539.00	-1.4	6,885	-0.02%
2021/12/29	3.4	536.56	1	535.00	534.00	2.4	6,890	0.03%
2021/12/28	0	535.00	1.5	536.21	537.00	-1.5	6,974	-0.02%
2021/12/27	3.1	530.89	7	530.71	531.00	-3.9	6,984	-0.06%
2021/12/24	3.1	537.87	6.1	534.15	530.00	-3	7,028	-0.04%
2021/12/23	3	537.00	7	537.50	538.00	-4	7,083	-0.06%
2021/12/22	5	532.80	2	532.49	532.00	3	7,091	0.04%
2021/12/21	1.5	523.44	4.7	529.57	535.00	-3.2	7,079	-0.05%
2021/12/20	5	520.62	1.1	524.86	528.00	3.9	7,042	0.06%
2021/12/17	5.5	527.12	6	528.67	531.00	-0.5	6,993	-0.01%
2021/12/16	3	524.33	7	527.94	534.00	-4	6,957	-0.06%
2021/12/15	1.3	509.14	1.4	510.60	512.00	0	6,861	0.00%
2021/12/14	5.2	507.92	2	512.49	502.00	3.2	6,853	0.05%
2021/12/13	3.4	524.69	2.6	525.63	520.00	0.8	6,826	0.01%
2021/12/10	0.1	508.56	1.1	511.81	508.00	-1	6,780	-0.01%
2021/12/09	2.4	514.19	3.7	516.75	512.00	-1.3	6,777	-0.02%
2021/12/08	2.3	520.87	4.2	520.09	519.00	-1.9	6,749	-0.03%
2021/12/07	5.2	511.67	8.2	511.35	513.00	-3	6,743	-0.04%
2021/12/06	7	500.29	8.4	503.23	505.00	-1.3	6,645	-0.02%
2021/12/03	5.1	492.00	13.3	492.01	493.00	-8.2	6,613	-0.12%
2021/12/02	7.1	487.50	9.1	487.12	486.00	-2	6,607	-0.03%
2021/12/01	4.2	481.43	3.3	476.48	482.50	0.9	6,655	0.01%
2021/11/30	3.2	474.08	3.1	468.84	465.50	0.1	6,584	0.00%
2021/11/29	4.1	464.61	11.8	464.06	470.00	-7.7	6,565	-0.12%
2021/11/26	3.2	465.21	9	466.45	462.50	-5.8	6,565	-0.09%
2021/11/25	1.3	477.82	4.2	476.26	473.00	-2.9	6,561	-0.04%
2021/11/24	5.4	483.06	2	480.51	480.50	3.4	6,613	0.05%
2021/11/23	2.2	483.74	3	485.84	485.50	-0.8	6,719	-0.01%
2021/11/22	10.1	486.05	9.3	486.22	489.50	0.8	6,713	0.01%
2021/11/19	10.3	491.24	2.4	486.09	483.00	7.9	6,771	0.12%
2021/11/18	2.3	495.68	6.4	495.06	493.50	-4.1	6,765	-0.06%
2021/11/17	30.1	489.79	31.3	490.29	490.50	-1.2	6,684	-0.02%
2021/11/16	8.2	472.52	11.4	471.35	470.00	-3.2	6,504	-0.05%
2021/11/15	15.1	467.28	13.5	470.48	470.00	1.7	6,512	0.03%
2021/11/12	1	452.51	1.1	456.16	451.50	-0.1	6,464	0.00%
2021/11/11	6.3	444.56	9	443.50	443.00	-2.7	6,474	-0.04%
2021/11/10	5.1	454.07	1.3	454.29	452.00	3.9	6,501	0.06%
2021/11/09	9	456.67	12.3	459.19	461.00	-3.3	6,504	-0.05%
2021/11/08	15.8	456.36	17.3	455.94	456.50	-1.5	6,417	-0.02%
2021/11/05	19.4	429.69	46.9	432.39	448.00	-27.5	6,269	-0.44%
2021/11/04	11.4	414.54	2	411.75	407.50	9.4	6,019	0.16%
2021/11/03	4.2	411.90	11	412.32	413.50	-6.8	6,107	-0.11%
2021/11/02	6.1	409.79	2	418.21	405.50	4.1	6,248	0.07%
2021/11/01	13	421.27	10.1	424.53	418.50	3	6,405	0.05%
2021/10/29	6.2	415.47	8.8	414.52	415.50	-2.7	6,517	-0.04%
2021/10/28	10.1	417.08	9	418.43	410.50	1.1	6,619	0.02%
2021/10/27	6	408.34	2	409.25	408.50	4	6,991	0.06%
2021/10/26	2.1	406.12	4.1	409.03	409.00	-2	7,147	-0.03%
2021/10/25	4	401.37	5	399.40	400.00	-1	7,252	-0.01%
2021/10/22	8	397.13	10	396.35	405.00	-2	7,469	-0.03%
2021/10/21	12.1	405.45	12.1	403.36	395.50	0	7,730	0.00%
2021/10/20	14	400.54	3.2	402.50	399.00	10.8	7,680	0.14%
2021/10/19	3	399.00	1.5	400.84	401.00	1.5	7,711	0.02%
2021/10/18	4	389.63	1.1	393.91	387.00	2.9	7,840	0.04%
2021/10/15	13.1	386.90	5.1	388.60	390.50	8	7,897	0.10%
2021/10/14	2.4	369.72	4.1	372.99	372.00	-1.7	7,975	-0.02%
2021/10/13	2.1	374.21	10	374.60	371.50	-7.9	7,962	-0.10%
2021/10/12	5.7	378.34	22.5	375.61	372.00	-16.8	7,957	-0.21%
2021/10/08	5.5	392.64	2	395.00	389.00	3.5	7,923	0.04%
2021/10/07	4.2	399.34	5.6	399.79	396.00	-1.5	7,985	-0.02%
2021/10/06	6.1	397.17	4	397.00	391.00	2.1	8,021	0.03%
2021/10/05	11.3	395.17	12.2	386.13	397.50	-0.9	8,052	-0.01%
2021/10/04	2.2	400.59	4	400.75	399.50	-1.8	8,091	-0.02%
2021/10/01	4.5	409.39	4.4	405.38	404.50	0.2	8,143	0.00%
2021/09/30	5.3	406.41	7	408.43	410.00	-1.7	8,201	-0.02%
2021/09/29	10	411.98	2.2	411.59	406.50	7.8	8,156	0.10%
2021/09/28	7.1	425.68	8	428.81	424.00	-0.9	8,167	-0.01%
2021/09/27	12	432.33	3	433.33	434.50	9	8,188	0.11%
2021/09/24	1.2	428.09	3	428.50	426.00	-1.8	8,194	-0.02%
2021/09/23	1	433.41	4	430.88	426.50	-3	8,292	-0.04%
2021/09/22	14.5	416.53	11	418.05	422.00	3.5	8,256	0.04%
2021/09/17	2.1	428.83	4	429.13	428.50	-1.9	8,250	-0.02%
2021/09/16	4.6	431.88	3	429.83	429.00	1.6	8,262	0.02%
2021/09/15	4	430.91	0	0.00	431.00	4	8,270	0.05%
2021/09/14	1.1	440.84	3	442.67	440.00	-1.9	8,313	-0.02%
2021/09/13	8.1	446.69	4.1	445.51	444.00	4	8,440	0.05%
2021/09/10	8.7	446.52	15.4	446.87	454.00	-6.7	8,564	-0.08%
2021/09/09	2.1	427.29	5.1	429.01	433.50	-3	8,524	-0.03%
2021/09/08	7.3	429.37	8.5	429.74	425.50	-1.2	8,548	-0.01%
2021/09/07	5	435.60	8	437.25	431.00	-3	8,551	-0.04%
2021/09/06	22.3	437.71	9.1	434.58	430.00	13.2	8,563	0.15%
2021/09/03	2.3	459.00	1.6	457.56	456.50	0.7	8,474	0.01%
2021/09/02	8.4	465.26	4.2	460.61	456.50	4.2	8,524	0.05%
2021/09/01	5.4	460.88	6.4	456.49	463.00	-1	8,498	-0.01%
2021/08/31	13.3	453.47	7.2	450.39	449.00	6.1	8,511	0.07%
2021/08/30	4.4	450.61	3	445.17	454.50	1.4	8,527	0.02%
2021/08/27	20.9	448.39	16	449.75	446.00	4.9	8,455	0.06%
2021/08/26	2.5	466.60	1	464.00	459.50	1.5	8,428	0.02%
2021/08/25	12.2	460.63	9.8	462.56	469.00	2.5	8,509	0.03%
2021/08/24	6.5	469.84	5	469.80	461.00	1.5	8,589	0.02%
2021/08/23	6.1	478.07	6	481.50	480.50	0.1	8,648	0.00%
2021/08/20	13	475.42	11	473.86	470.00	2	8,754	0.02%
2021/08/19	6.4	479.18	11.1	475.62	470.50	-4.7	8,799	-0.05%
2021/08/18	10.5	480.02	12.2	471.87	491.50	-1.7	8,768	-0.02%
2021/08/17	11.7	490.10	8.3	489.34	474.00	3.4	8,818	0.04%
2021/08/16	3.7	503.20	3	504.33	506.00	0.7	8,868	0.01%
2021/08/13	6.3	519.04	5.3	513.45	509.00	1	8,974	0.01%
2021/08/12	5.1	528.55	3.2	527.65	527.00	1.9	9,230	0.02%
2021/08/11	4.2	524.00	2.7	527.79	519.00	1.5	9,479	0.02%
2021/08/10	17.6	534.60	7.1	536.68	531.00	10.6	9,704	0.11%
2021/08/09	9.4	549.53	12.3	544.69	538.00	-2.9	9,807	-0.03%
2021/08/06	8.2	565.10	7.3	563.75	560.00	0.9	9,918	0.01%
2021/08/05	30.1	574.31	24.5	571.75	570.00	5.7	10,046	0.06%
2021/08/04	5.6	550.86	16.3	553.81	562.00	-10.8	10,340	-0.10%
2021/08/03	19.4	547.57	11.2	545.55	545.00	8.2	10,581	0.08%
2021/08/02	46.3	543.32	50.4	545.85	541.00	-4.1	10,617	-0.04%
2021/07/30	26.1	513.15	31.7	514.66	511.00	-5.6	10,454	-0.05%
2021/07/29	19.1	499.60	32.2	499.57	503.00	-13.1	10,501	-0.12%
2021/07/28	35.7	494.77	27.1	515.09	490.00	8.6	10,571	0.08%
2021/07/27	46.4	515.05	52	520.10	522.00	-5.6	10,575	-0.05%
2021/07/26	9.3	495.10	8.1	495.54	492.00	1.1	10,462	0.01%
2021/07/23	11.1	494.30	5	498.12	489.00	6.1	10,540	0.06%
2021/07/22	2.2	498.74	19.1	500.15	497.50	-16.9	10,644	-0.16%
2021/07/21	5.1	483.18	4.1	485.01	478.50	1	10,762	0.01%
2021/07/20	12.3	486.91	6	485.92	483.00	6.3	10,750	0.06%
2021/07/19	2	502.00	4	502.13	503.00	-2	10,706	-0.02%
2021/07/16	5.1	498.38	1.2	505.17	499.50	3.9	10,778	0.04%
2021/07/15	1.2	496.41	3.1	495.60	499.50	-1.9	10,800	-0.02%
2021/07/14	8.5	491.68	8.1	491.06	490.50	0.4	10,810	0.00%
2021/07/13	6.5	498.39	9.2	503.43	495.00	-2.7	10,795	-0.02%
2021/07/12	14.5	500.85	5	500.70	500.00	9.4	10,833	0.09%
2021/07/09	12.7	495.72	2	497.25	492.50	10.7	10,892	0.10%
2021/07/08	13.3	506.04	18.4	505.00	506.00	-5.1	10,942	-0.05%
2021/07/07	9.4	496.25	11	497.23	494.00	-1.6	11,025	-0.01%
2021/07/06	8.1	505.61	10.1	503.07	500.00	-2	11,126	-0.02%
2021/07/05	4	506.00	10.4	503.18	504.00	-6.4	11,230	-0.06%
2021/07/02	7	495.07	2	495.00	493.50	5	11,304	0.04%
2021/07/01	11.1	501.89	8.2	501.64	503.00	2.9	11,352	0.03%
2021/06/30	10.1	501.15	15.4	503.00	499.00	-5.3	11,458	-0.05%
2021/06/29	4.2	495.21	1	489.73	487.50	3.2	11,416	0.03%
2021/06/28	6.3	487.38	10	484.50	496.50	-3.7	11,592	-0.03%
2021/06/25	12.2	493.87	5	492.90	489.00	7.2	11,660	0.06%
2021/06/24	9	496.11	7.1	495.70	497.00	1.9	11,770	0.02%
2021/06/23	13	487.88	7	487.36	490.00	6	11,964	0.05%
2021/06/22	19.3	476.26	15.2	479.54	476.50	4.2	11,986	0.03%
2021/06/21	12.2	487.97	5.5	486.76	483.00	6.6	11,884	0.06%
2021/06/18	5.1	508.20	5	513.20	503.00	0	11,837	0.00%
2021/06/17	10.1	505.71	6.1	506.70	509.00	4	11,945	0.03%
2021/06/16	10.1	512.30	3	508.44	510.00	7	12,163	0.06%
2021/06/15	3.1	515.00	11.1	516.46	522.00	-8	12,412	-0.06%
2021/06/11	8.1	514.73	8	516.25	506.00	0.1	12,480	0.00%
2021/06/10	18.1	518.83	8.3	519.58	515.00	9.8	12,775	0.08%
2021/06/09	8.3	515.54	7.1	514.00	513.00	1.2	12,879	0.01%
2021/06/08	13.5	518.04	6.3	513.76	512.00	7.3	12,963	0.06%
2021/06/07	12.2	508.03	27.3	507.40	519.00	-15.1	13,015	-0.12%
2021/06/04	7.4	496.45	5.2	498.83	500.00	2.2	12,988	0.02%
2021/06/03	12.2	495.53	8	499.55	505.00	4.2	13,118	0.03%
2021/06/02	15.8	505.42	13	502.78	498.00	2.8	13,156	0.02%
2021/06/01	16.9	528.72	12.1	525.12	516.00	4.8	13,140	0.04%
2021/05/31	23.4	526.12	31.4	526.89	534.00	-8.1	13,110	-0.06%
2021/05/28	15	508.33	21.1	507.45	505.00	-6.1	13,029	-0.05%
2021/05/27	6	490.26	7.3	488.54	495.50	-1.2	13,029	-0.01%
2021/05/26	9.3	487.57	3	488.67	487.00	6.3	13,120	0.05%
2021/05/25	19.3	499.61	12.4	498.87	491.00	6.9	13,186	0.05%
2021/05/24	25.6	480.69	35.2	481.95	487.50	-9.6	13,083	-0.07%
2021/05/21	43.6	469.81	42	469.30	470.50	1.6	13,071	0.01%
2021/05/20	30.9	470.99	20.2	462.26	460.00	10.7	12,992	0.08%
2021/05/19	40.4	508.37	33.1	501.24	494.50	7.3	12,856	0.06%
2021/05/18	30.3	494.55	35.4	496.17	513.00	-5.1	12,796	-0.04%
2021/05/17	22.4	473.09	22.7	475.46	466.50	-0.3	12,699	0.00%
2021/05/14	20.5	493.49	24.4	495.16	480.00	-3.9	12,559	-0.03%
2021/05/13	24.4	491.90	16.1	490.14	479.00	8.3	12,427	0.07%
2021/05/12	41.4	488.73	35.4	485.47	491.50	6	12,219	0.05%
2021/05/11	23.9	500.90	28.8	507.56	491.00	-4.9	11,808	-0.04%
2021/05/10	13.6	560.93	5.3	574.24	545.00	8.2	11,473	0.07%
2021/05/07	35.4	571.73	31.4	574.40	578.00	4	11,350	0.04%
2021/05/06	10.4	544.69	8.6	545.78	553.00	1.8	11,133	0.02%
2021/05/05	13.2	554.15	5.1	553.51	533.00	8.1	11,011	0.07%
2021/05/04	13.8	567.08	16.3	568.30	581.00	-2.5	10,953	-0.02%
2021/05/03	23.7	592.34	17.3	594.87	588.00	6.4	10,777	0.06%
2021/04/29	7.3	626.64	5.5	628.28	624.00	1.8	10,674	0.02%
2021/04/28	21.1	635.03	19.1	632.01	624.00	2.1	10,596	0.02%
2021/04/27	30.4	638.25	30	635.39	620.00	0.4	10,513	0.00%
2021/04/26	18.9	619.42	14.3	620.24	616.00	4.6	10,288	0.05%
2021/04/23	15.7	606.40	9.4	603.88	614.00	6.3	10,238	0.06%
2021/04/22	9	595.78	12.5	593.49	588.00	-3.5	10,260	-0.03%
2021/04/21	9.3	591.57	10	591.90	589.00	-0.7	10,201	-0.01%
2021/04/20	6.1	595.41	8.3	595.04	596.00	-2.2	10,201	-0.02%
2021/04/19	13	599.50	6.1	596.52	592.00	6.8	10,213	0.07%
2021/04/16	16.1	615.24	23	618.44	611.00	-6.9	10,166	-0.07%
2021/04/15	15.2	600.52	13.1	601.25	610.00	2.1	10,099	0.02%
2021/04/14	19.3	583.81	18.2	582.24	591.00	1.1	10,081	0.01%
2021/04/13	10.5	595.57	5.3	592.39	586.00	5.1	10,108	0.05%
2021/04/12	13.5	600.57	15.2	596.46	585.00	-1.7	9,978	-0.02%
2021/04/09	11.3	621.05	16.5	622.74	611.00	-5.2	9,818	-0.05%
2021/04/08	14.6	623.18	13.2	627.24	629.00	1.4	9,746	0.01%
2021/04/07	10.5	605.95	8.2	615.62	619.00	2.3	9,591	0.02%
2021/04/06	15.2	597.36	30.4	596.63	602.00	-15.2	9,500	-0.16%
2021/04/01	13.5	578.62	5.2	577.67	570.00	8.3	9,393	0.09%
2021/03/31	31.3	581.13	31.4	585.23	575.00	-0.2	9,445	0.00%
2021/03/30	12	565.91	21.2	567.67	572.00	-9.2	9,340	-0.10%
2021/03/29	34.5	570.90	19.6	564.58	560.00	14.9	9,294	0.16%
2021/03/26	18.6	559.68	28.3	557.91	569.00	-9.8	9,184	-0.11%
2021/03/25	15.1	530.71	16.3	531.98	536.00	-1.2	9,009	-0.01%
2021/03/24	7.5	529.00	7	529.86	528.00	0.5	8,985	0.01%
2021/03/23	8.3	535.53	6.4	535.40	533.00	1.9	9,016	0.02%
2021/03/22	23.3	537.27	12.2	535.03	527.00	11.1	8,942	0.12%
2021/03/19	59.1	540.12	59.3	542.97	542.00	-0.1	8,794	0.00%
2021/03/18	30.6	534.81	34.5	531.44	539.00	-3.9	8,560	-0.05%
2021/03/17	18.3	505.99	24.1	508.89	508.00	-5.8	8,305	-0.07%
2021/03/16	21.4	514.75	18.1	511.90	497.50	3.3	8,198	0.04%
2021/03/15	8.2	497.71	28.2	498.88	496.50	-20	7,919	-0.25%
2021/03/12	8	495.31	9.1	492.43	487.00	-1.1	7,827	-0.01%
2021/03/11	32.2	493.04	12.5	493.93	499.00	19.8	7,796	0.25%
2021/03/10	9.1	480.15	9.2	477.75	477.00	-0.1	7,695	0.00%
2021/03/09	14.2	483.04	11	477.58	473.50	3.2	7,684	0.04%
2021/03/08	11.1	482.15	8	485.44	481.00	3.1	7,593	0.04%
2021/03/05	15.6	466.53	19	466.60	469.50	-3.4	7,471	-0.04%
2021/03/04	21.3	477.48	17	476.50	477.00	4.3	7,434	0.06%
2021/03/03	11.3	485.33	11	486.41	494.00	0.3	7,315	0.00%
2021/03/02	26.1	500.65	28.7	499.44	493.50	-2.6	7,250	-0.04%
2021/02/26	27.1	478.44	22	480.57	474.00	5.1	7,151	0.07%
2021/02/25	20.3	509.62	18.5	505.89	499.00	1.8	6,994	0.03%
2021/02/24	22	511.00	21.5	512.86	506.00	0.5	6,873	0.01%
2021/02/23	15.8	514.53	9	512.45	513.00	6.8	6,809	0.10%
2021/02/22	23.3	528.00	16.2	528.69	531.00	7.2	6,735	0.11%
2021/02/19	14.8	538.18	10.1	539.91	528.00	4.7	6,759	0.07%
2021/02/18	23.4	535.91	21	539.76	544.00	2.4	6,624	0.04%
2021/02/17	10.1	521.53	4	522.25	526.00	6.1	6,448	0.09%
2021/02/05	2	472.01	9.1	476.46	479.00	-7	6,252	-0.11%
2021/02/04	17	436.47	11.3	438.24	435.50	5.7	6,222	0.09%
2021/02/03	10	429.00	15.2	430.66	430.50	-5.1	6,237	-0.08%
2021/02/02	11.1	420.55	13.7	421.33	423.50	-2.6	6,274	-0.04%
2021/02/01	3	403.67	8	405.21	408.50	-5	6,444	-0.08%
2021/01/29	3.1	401.69	3.2	399.45	394.00	-0.1	6,419	0.00%
2021/01/28	4.4	404.12	4.1	399.47	401.00	0.3	6,396	0.01%
2021/01/27	7	414.20	7.1	412.87	414.00	-0.1	6,374	0.00%
2021/01/26	10.2	414.90	5	429.59	408.00	5.2	6,333	0.08%
2021/01/25	6	418.73	1	418.96	417.50	5	6,241	0.08%
2021/01/22	7.1	427.32	18	425.53	423.00	-10.9	6,201	-0.18%
2021/01/21	7	410.50	19	411.34	408.50	-12	6,126	-0.20%
2021/01/20	2.2	399.84	9	403.51	401.00	-6.8	6,108	-0.11%
2021/01/19	15	405.60	18.1	412.88	410.00	-3.1	6,003	-0.05%
2021/01/18	2.1	397.91	7	390.22	395.00	-4.9	5,933	-0.08%
2021/01/15	7.2	405.47	10	404.35	400.00	-2.8	5,892	-0.05%
2021/01/14	6	395.67	4.1	394.04	393.00	2	5,791	0.03%
2021/01/13	6	395.41	8	396.64	403.00	-2	5,771	-0.04%
2021/01/12	10.1	389.49	5	389.10	383.00	5.1	5,744	0.09%
2021/01/11	2	385.75	1	387.47	387.50	1	5,682	0.02%
2021/01/08	3.1	384.00	5.1	383.03	384.00	-2	5,679	-0.04%
2021/01/07	0	0.00	3	376.22	378.00	-3	5,712	-0.05%
2021/01/06	18	382.17	13	383.42	384.00	5	5,650	0.09%
2021/01/04	2.1	366.39	4	362.13	363.50	-1.9	5,522	-0.04%
2020/12/31	7	369.36	5	368.60	369.00	2	5,616	0.04%
2020/12/30	0	352.50	1	352.00	357.00	-1	5,643	-0.02%
2020/12/29	1	354.48	2	353.25	352.50	-1	5,701	-0.02%
2020/12/28	10	348.20	5	345.80	348.50	5	5,737	0.09%
2020/12/25	24.2	353.57	21	353.84	351.50	3.2	5,721	0.06%
2020/12/24	36	332.32	10	335.61	333.00	26	5,648	0.46%
2020/12/23	3	325.00	4	328.50	325.00	-1	5,613	-0.02%
2020/12/22	7	324.21	5.2	324.85	318.00	1.8	5,606	0.03%
2020/12/21	2	325.28	11	327.23	324.50	-9	5,571	-0.16%
2020/12/18	0	323.00	4	326.38	323.00	-4	5,536	-0.07%
2020/12/17	10.1	322.94	11	323.00	323.00	-0.9	5,556	-0.02%
2020/12/16	3	317.17	6	318.33	314.00	-3	5,490	-0.05%
2020/12/15	1	312.00	1	315.96	312.50	0	5,469	0.00%
2020/12/14	2	319.25	2	318.50	318.00	0	5,488	0.00%
2020/12/11	7	315.43	5	315.80	315.50	2	5,518	0.04%
2020/12/10	7	318.29	6.2	320.81	317.50	0.9	5,480	0.02%
2020/12/09	9.1	322.37	5	318.90	321.50	4.1	5,498	0.07%
2020/12/08	2	316.45	5.1	312.14	316.50	-3	5,448	-0.06%
2020/12/07	5	306.10	5.1	305.82	306.00	-0.1	5,425	0.00%
2020/12/04	2.1	313.49	1	311.50	315.00	1.1	5,385	0.02%
2020/12/03	0.1	312.88	3	312.67	312.50	-2.9	5,377	-0.05%
2020/12/02	7	308.29	7	309.43	308.00	0	5,332	0.00%
2020/12/01	1	302.50	0	0.00	303.00	1	5,326	0.02%
2020/11/30	0	0.00	3	305.00	299.00	-3	5,376	-0.06%
2020/11/27	7	298.57	9	300.94	304.00	-2	5,370	-0.04%
2020/11/26	0	0.00	0.2	295.73	297.00	-0.2	5,403	0.00%
2020/11/25	2	291.50	2.3	292.40	293.00	-0.3	5,505	0.00%
2020/11/24	1.3	304.03	3	301.31	298.50	-1.8	5,514	-0.03%
2020/11/23	1	303.00	4	304.50	304.00	-3	5,615	-0.05%
2020/11/20	3.1	301.01	5	300.50	301.50	-1.9	5,730	-0.03%
2020/11/19	7	299.93	3.1	300.30	297.50	3.9	5,720	0.07%
2020/11/18	7	300.79	16.1	298.85	300.00	-9.1	5,669	-0.16%
2020/11/17	2	293.50	16.1	292.35	291.00	-14.1	5,597	-0.25%
2020/11/16	5	290.80	2	291.00	291.00	3	5,652	0.05%
2020/11/13	1	290.00	2	290.25	291.50	-1	5,713	-0.02%
2020/11/12	2	287.00	0	0.00	286.00	2	5,918	0.03%
2020/11/11	10.1	287.84	7	286.79	286.00	3.1	5,897	0.05%
2020/11/10	5	293.40	7.4	292.49	291.50	-2.4	5,843	-0.04%
2020/11/09	10.6	293.29	21.4	294.10	293.00	-10.8	5,739	-0.19%
2020/11/06	4.4	273.36	4	274.25	273.00	0.4	5,573	0.01%
2020/11/05	3	268.50	2	269.51	270.00	1	5,595	0.02%
2020/11/04	1	270.00	6	270.08	273.00	-5	5,648	-0.09%
2020/11/03	2	262.25	0	0.00	263.50	2	5,867	0.03%
2020/11/02	1.1	260.61	2	264.00	264.00	-0.9	6,006	-0.01%
2020/10/30	1	268.50	0	0.00	267.00	1	6,026	0.02%
2020/10/29	0	0.00	1	269.50	274.50	-1	6,071	-0.02%
2020/10/28	6	277.17	1	278.00	278.50	5	6,153	0.08%
2020/10/23	1	281.50	0	0.00	279.00	1	6,498	0.02%
2020/10/22	5	279.00	1	277.50	277.00	4	6,621	0.06%
2020/10/21	1	285.00	0	0.00	281.50	1	6,635	0.02%
2020/10/20	4	281.00	12	280.71	282.00	-8	6,671	-0.12%
2020/10/19	1	279.00	0	0.00	277.00	1	6,713	0.01%
2020/10/16	2	276.75	4	277.63	278.50	-2	6,855	-0.03%
2020/10/15	17	282.38	13	280.81	279.50	4	6,884	0.06%
2020/10/14	0	0.00	1	284.00	280.50	-1	6,814	-0.01%
2020/10/13	14	280.64	1	283.00	281.50	13	6,789	0.19%
2020/10/12	1	283.50	6	286.42	285.00	-5	6,811	-0.07%
2020/10/08	8	283.63	25	280.36	282.00	-17	6,819	-0.25%
2020/10/07	7	277.50	10	274.55	277.00	-3	6,737	-0.04%
2020/10/06	0	0.00	5	268.60	269.50	-5	6,754	-0.07%
2020/10/05	1	266.00	0	0.00	260.00	1	6,794	0.01%
2020/09/30	1	267.50	18	265.47	265.50	-17	6,932	-0.25%
2020/09/29	19	262.66	6	262.17	264.00	13	6,999	0.19%
2020/09/28	8	257.81	14	255.82	258.50	-6	7,140	-0.08%
2020/09/25	4	252.00	2	251.75	243.50	2	7,269	0.03%
2020/09/24	13	256.54	6	256.00	258.00	7	7,388	0.09%
2020/09/23	8	256.88	8	256.31	259.50	0	7,392	0.00%
2020/09/22	14	258.82	13	257.65	259.00	1	7,408	0.01%
2020/09/21	1	252.50	1	253.00	253.00	0	7,339	0.00%
2020/09/18	3.1	255.42	2	255.50	257.00	1.1	7,343	0.01%
2020/09/17	1	256.00	1	258.50	253.00	0	7,362	0.00%
2020/09/16	3	255.67	2	256.50	255.50	1	7,362	0.01%
2020/09/15	4	250.88	8	251.38	252.00	-4	7,385	-0.05%
2020/09/14	2	247.75	7	246.43	250.50	-5	7,508	-0.07%
2020/09/11	8	242.38	2	244.50	243.50	6	7,481	0.08%
2020/09/10	7	244.00	4	242.50	243.50	3	7,489	0.04%
2020/09/09	7	235.29	28	235.70	237.50	-21	7,410	-0.28%
2020/09/08	6	240.44	2	241.75	242.00	4	7,354	0.05%
2020/09/07	4	243.63	6	244.00	241.00	-2	7,331	-0.03%
2020/09/04	5	243.90	3	245.00	243.00	2	7,321	0.03%
2020/09/03	3.1	251.52	13	251.96	251.00	-9.9	7,287	-0.14%
2020/09/02	9	250.17	5	251.60	249.50	4	7,209	0.06%
2020/09/01	5	245.30	9	243.50	246.50	-4	7,144	-0.06%
2020/08/31	13	245.46	2	251.50	240.00	11	7,081	0.16%
2020/08/28	8	246.25	4	247.75	248.00	4	6,985	0.06%
2020/08/27	4	251.88	15	247.93	248.00	-11	6,947	-0.16%
2020/08/26	12	252.75	19	250.55	254.00	-7	6,825	-0.10%
2020/08/25	6	263.42	1	262.00	262.00	5	6,721	0.07%
2020/08/24	2	262.25	3	262.67	264.00	-1	6,725	-0.01%
2020/08/21	1	260.00	3	266.00	263.00	-2	6,726	-0.03%
2020/08/20	12	257.29	11	256.59	256.00	1	6,685	0.01%
2020/08/19	9.1	266.21	7	266.71	268.50	2.1	6,647	0.03%
2020/08/18	22	267.55	5	265.90	265.50	17	6,544	0.26%
2020/08/14	1	280.50	1	284.00	285.00	0	6,374	0.00%
2020/08/13	1	285.50	4	283.88	284.50	-3	6,352	-0.05%
2020/08/12	6	281.92	1	281.50	282.00	5	6,396	0.08%
2020/08/11	1	292.50	3	290.17	289.50	-2	6,451	-0.03%
2020/08/10	6	287.33	7	288.50	287.00	-1	6,384	-0.02%
2020/08/07	35	301.64	16	295.66	294.00	19	6,362	0.30%
2020/08/06	8	318.19	8	317.56	316.00	0	6,177	0.00%
2020/08/05	3.1	302.05	1	303.00	303.50	2.1	6,036	0.03%
2020/08/04	2	297.25	3	296.83	297.50	-1	5,963	-0.02%
2020/08/03	2	296.50	4	295.50	296.00	-2	5,954	-0.03%
2020/07/31	43	294.65	50	293.39	290.00	-7	6,052	-0.12%
2020/07/29	3	278.67	6	276.67	277.50	-3	5,945	-0.05%
2020/07/28	10	277.05	16	274.78	269.50	-6	5,960	-0.10%
2020/07/27	4	276.75	2	274.75	277.00	2	5,905	0.03%
2020/07/24	9	275.39	10	274.40	271.50	-1	5,975	-0.02%
2020/07/23	3	278.67	14	280.07	281.50	-11	5,979	-0.18%
2020/07/22	5	272.20	2	273.75	279.50	3	5,973	0.05%
2020/07/21	3	265.33	2	264.00	265.50	1	5,848	0.02%
2020/07/20	5	261.40	2	262.00	260.00	3	5,827	0.05%
2020/07/17	2	264.25	3	262.83	262.00	-1	5,858	-0.02%
2020/07/16	7	264.00	7	267.14	263.50	0	5,883	0.00%
2020/07/15	5	267.20	5	265.40	262.50	0	5,846	0.00%
2020/07/14	7	269.43	2	265.50	267.00	5	5,852	0.09%
2020/07/13	11	274.27	3	274.67	271.50	8	5,832	0.14%
2020/07/10	9	286.78	8	288.50	285.50	1	5,772	0.02%
2020/07/09	6	285.25	13	287.58	284.50	-7	5,709	-0.12%
2020/07/08	8	268.69	6	266.83	268.00	2	5,546	0.04%
2020/07/07	17	268.15	15.2	265.48	265.00	1.8	5,458	0.03%
2020/07/06	23	276.48	20.2	276.56	281.50	2.9	5,300	0.05%
2020/07/03	27	253.50	25	254.82	260.50	2	5,177	0.04%
2020/07/02	6	235.50	6	236.50	237.00	0	5,054	0.00%
2020/07/01	0	0.00	4	233.00	234.50	-4	5,085	-0.08%
2020/06/30	7	229.43	4	229.63	228.00	3	5,055	0.06%
2020/06/29	1	228.50	4	229.25	227.50	-3	5,065	-0.06%
2020/06/24	7	228.14	4	229.13	228.00	3	5,051	0.06%
2020/06/23	6	226.17	15	227.77	228.00	-9	5,081	-0.18%
2020/06/22	14	226.07	11	228.32	224.00	3	5,082	0.06%
2020/06/19	7	222.57	23	222.89	222.00	-16	5,083	-0.31%
2020/06/18	6	213.42	1	215.50	215.50	5	5,053	0.10%
2020/06/17	2	212.25	2	214.00	214.00	0	5,120	0.00%
2020/06/15	1	214.50	3	212.50	211.00	-2	5,451	-0.04%
2020/06/12	0	0.00	1	212.50	213.50	-1	5,499	-0.02%
2020/06/11	7	214.57	3	216.83	213.50	4	5,568	0.07%
2020/06/10	5	214.50	0	0.00	214.00	5	5,609	0.09%
2020/06/08	0	0.00	4	216.63	217.50	-4	5,802	-0.07%
2020/06/05	1	214.00	3	214.33	215.00	-2	5,800	-0.03%
2020/06/04	2	214.25	11	214.55	216.00	-9	5,849	-0.15%
2020/06/03	5	213.20	2	215.00	213.00	3	5,868	0.05%
2020/06/02	3	210.33	3	210.83	210.50	0	5,861	0.00%
2020/06/01	5	209.40	6	210.83	208.50	-1	5,875	-0.02%
2020/05/29	2	205.00	1	209.50	205.00	1	5,871	0.02%
2020/05/28	2	206.50	3	207.67	208.00	-1	5,868	-0.02%
2020/05/27	3	208.50	4	208.38	207.00	-1	5,929	-0.02%
2020/05/26	5	206.90	13	206.96	208.00	-8	6,004	-0.13%
2020/05/25	3	199.17	7	200.36	202.50	-4	5,987	-0.07%
2020/05/22	3	198.83	5	198.90	198.50	-2	5,999	-0.03%
2020/05/21	5	201.20	8	201.56	203.50	-3	6,010	-0.05%
2020/05/20	6	197.92	2	198.25	198.00	4	6,092	0.07%
2020/05/19	6	197.33	8	197.69	197.00	-2	6,166	-0.03%
2020/05/18	15	198.13	4	199.50	195.00	11	6,124	0.18%
2020/05/15	1	205.50	8	205.00	204.00	-7	6,014	-0.12%
2020/05/14	8	205.81	6	206.50	203.50	2	6,020	0.03%
2020/05/13	4	207.63	11	208.82	210.00	-7	5,997	-0.12%
2020/05/12	8	206.31	5	205.60	204.00	3	5,938	0.05%
2020/05/11	3	204.67	1	206.00	204.00	2	6,018	0.03%
2020/05/08	8	205.38	8	204.25	203.50	0	6,061	0.00%
2020/05/07	9	204.17	5.2	203.75	200.00	3.8	6,066	0.06%
2020/05/06	2	190.75	15.4	194.90	195.50	-13.4	5,926	-0.23%
2020/05/05	6	189.08	4	190.00	189.00	2	5,838	0.03%
2020/05/04	8.1	187.44	3	186.83	187.00	5.1	5,822	0.09%
2020/04/30	3	185.17	8	185.56	186.50	-5	5,781	-0.09%
2020/04/29	9	183.17	9	183.83	183.50	0	5,798	0.00%
2020/04/28	2	175.75	3	178.17	179.50	-1	5,749	-0.02%
2020/04/27	13	177.62	1	178.50	178.00	12	5,808	0.21%
2020/04/24	2	175.75	2	177.00	176.00	0	5,740	0.00%
2020/04/23	5	179.10	0	0.00	178.50	5	5,733	0.09%
2020/04/22	0	0.00	1	175.50	177.00	-1	5,784	-0.02%
2020/04/21	5	181.09	3	180.50	179.00	2	5,812	0.03%
2020/04/20	3	183.67	4	183.38	183.00	-1	5,867	-0.02%
2020/04/17	4	185.13	4	186.63	185.00	0	5,968	0.00%
2020/04/16	3	184.00	3	183.33	183.00	0	5,929	0.00%
2020/04/15	5	185.70	4	186.00	186.00	1	6,016	0.02%
2020/04/14	3	185.00	5	185.30	185.50	-2	6,067	-0.03%
2020/04/13	2	181.50	1	181.50	181.00	1	6,147	0.02%
2020/04/09	1	186.00	3	186.83	187.00	-2	6,343	-0.03%
2020/04/08	5	186.60	2	184.75	184.50	3	6,328	0.05%
2020/04/07	5	187.60	6	189.33	184.00	-1	6,281	-0.02%
2020/04/06	4.2	181.51	5	175.90	185.00	-0.9	6,250	-0.01%
2020/04/01	6	174.58	0	0.00	175.00	6	6,286	0.10%
2020/03/31	3	172.67	2	173.50	172.00	1	6,274	0.02%
2020/03/27	2	173.50	3	173.50	172.00	-1	6,290	-0.02%
2020/03/26	0	0.00	1	170.00	171.00	-1	6,346	-0.02%
2020/03/25	4	167.88	3	168.83	169.00	1	6,703	0.01%
2020/03/24	9	163.39	11	162.86	161.50	-2	6,753	-0.03%
2020/03/23	11	151.27	13	151.46	153.50	-2	6,743	-0.03%
2020/03/20	13	155.42	7	160.21	152.00	6	6,702	0.09%
2020/03/19	6	159.33	1	156.00	152.00	5	6,562	0.08%
2020/03/18	6	170.08	4	170.00	168.50	2	6,536	0.03%
2020/03/17	4	173.75	3	173.00	170.00	1	6,604	0.02%
2020/03/16	1	177.50	3	178.17	171.50	-2	6,603	-0.03%
2020/03/13	7	174.93	8	171.13	178.50	-1	6,591	-0.02%
2020/03/12	1	185.50	2	186.25	185.50	-1	6,549	-0.02%
2020/03/11	1	196.50	1	197.50	193.00	0	6,481	0.00%
2020/03/10	1	195.00	1	195.00	194.00	0	6,516	0.00%
2020/03/09	5	199.00	5	201.50	195.00	0	6,498	0.00%
2020/03/06	2	203.25	1	205.00	203.50	1	6,463	0.02%
2020/03/05	2	204.75	0	0.00	204.50	2	6,532	0.03%
2020/03/04	2	199.50	0	0.00	203.50	2	6,523	0.03%
2020/03/03	1	203.50	2	203.25	201.50	-1	6,594	-0.02%
2020/03/02	4	199.00	13	195.38	197.50	-9	6,653	-0.14%
2020/02/27	4	199.38	10	197.60	195.50	-6	6,706	-0.09%
2020/02/26	1	204.00	0	0.00	203.50	1	6,836	0.01%
2020/02/25	1	205.00	9	203.17	203.50	-8	7,280	-0.11%
2020/02/24	12	202.58	6	201.08	203.50	6	7,318	0.08%
2020/02/21	15	203.83	9	204.89	205.00	6	7,373	0.08%
2020/02/20	26	208.67	5	210.10	208.50	21	7,271	0.29%
2020/02/19	5	212.00	1	212.50	213.00	4	7,189	0.06%
2020/02/18	7	213.64	2	212.75	212.00	5	7,246	0.07%
2020/02/17	5	216.50	3	217.00	216.50	2	7,247	0.03%
2020/02/14	11	218.73	0	0.00	219.50	11	7,331	0.15%
2020/02/13	4	220.25	8	220.56	220.50	-4	7,327	-0.05%
2020/02/12	13	221.27	12	221.88	220.50	1	7,329	0.01%
2020/02/11	1	214.50	5	213.90	216.50	-4	7,286	-0.05%
2020/02/10	20	209.75	4	208.75	208.50	16	7,482	0.21%
2020/02/07	11	215.18	1	216.50	214.00	10	7,551	0.13%
2020/02/06	1	216.00	3	216.50	218.50	-2	7,667	-0.03%
2020/02/05	3	212.50	0	0.00	212.00	3	7,839	0.04%
2020/02/03	4	211.00	0.2	215.00	213.00	3.9	7,968	0.05%
2020/01/31	5	217.50	6	217.00	218.00	-1	7,991	-0.01%
2020/01/30	3	219.00	2	217.00	214.50	1	8,059	0.01%
2020/01/20	0	0.00	3	230.00	230.50	-3	8,056	-0.04%
2020/01/17	1	229.00	0	0.00	228.50	1	8,283	0.01%
2020/01/16	3	225.50	4	227.75	230.00	-1	8,525	-0.01%
2020/01/15	3	229.00	6	228.50	227.50	-3	8,850	-0.03%
2020/01/14	4	230.75	5	233.90	232.00	-1	8,760	-0.01%
2020/01/13	7.1	231.14	15	230.87	232.50	-8	8,660	-0.09%
2020/01/10	2	226.75	0	0.00	227.50	2	8,590	0.02%
2020/01/09	5.1	227.50	13	227.23	227.50	-8	8,592	-0.09%
2020/01/08	14	219.64	25	221.34	220.50	-11	8,506	-0.13%
2020/01/07	5	217.50	9	218.06	218.00	-4	8,421	-0.05%
2020/01/06	8	210.56	7	210.57	211.00	1	8,327	0.01%
2020/01/03	15	217.03	3	215.50	215.50	12	8,285	0.14%
2020/01/02	1.1	222.52	2	220.50	222.50	-1	8,241	-0.01%
2019/12/31	4	219.88	2	222.00	219.00	2	8,229	0.02%
2019/12/30	9	224.06	4	223.75	222.00	5	8,345	0.06%
2019/12/27	18.1	226.48	26	226.15	227.00	-8	8,418	-0.09%
2019/12/26	8	220.88	9	220.22	221.00	-1	8,396	-0.01%
2019/12/25	4	218.75	3	218.50	219.00	1	8,478	0.01%
2019/12/24	1	217.00	0	0.00	216.00	1	8,542	0.01%
2019/12/23	8	215.56	7	215.50	216.00	1	8,613	0.01%
2019/12/20	31	212.63	17	212.15	212.50	14	8,530	0.16%
2019/12/19	18	224.25	16.1	225.54	225.50	1.9	8,167	0.02%
2019/12/18	15	231.40	3	230.83	229.00	12	8,064	0.15%
2019/12/17	7.1	236.23	10	235.85	238.00	-2.9	8,016	-0.04%
2019/12/16	8	233.88	10	232.05	235.00	-2	8,094	-0.02%
2019/12/13	25	234.70	20	234.83	229.00	5	8,081	0.06%
2019/12/12	12	229.42	12	231.17	230.50	0	7,986	0.00%
2019/12/11	14	229.32	15	228.93	230.00	-1	7,925	-0.01%
2019/12/10	12	227.29	15	227.47	227.50	-3	7,895	-0.04%
2019/12/09	5	226.00	6	226.58	225.50	-1	7,918	-0.01%
2019/12/06	13	220.54	10	223.65	220.00	3	7,926	0.04%
2019/12/05	10	220.35	8	220.06	221.50	2	7,959	0.03%
2019/12/04	3	217.17	1	216.50	216.00	2	8,053	0.02%
2019/12/03	1	219.00	2	220.25	219.50	-1	8,081	-0.01%
2019/12/02	11	219.59	10	225.00	220.50	1	8,211	0.01%
2019/11/29	2	223.50	2.2	225.14	223.50	-0.2	8,238	0.00%
2019/11/28	12	226.04	5	229.60	223.50	7	8,490	0.08%
2019/11/27	1	228.50	2	228.25	227.00	-1	8,658	-0.01%
2019/11/26	4	227.63	4	226.63	225.50	0	8,872	0.00%
2019/11/25	25	231.12	24	231.63	227.00	1	8,839	0.01%
2019/11/22	81	228.06	91	229.16	237.50	-10	8,732	-0.11%
2019/11/21	3	214.67	1	216.00	216.00	2	8,336	0.02%
2019/11/20	2	218.75	1	220.00	218.00	1	8,395	0.01%
2019/11/19	1.1	217.55	2	217.50	219.00	-1	8,436	-0.01%
2019/11/18	0	0.00	2	214.25	214.50	-2	8,469	-0.02%
2019/11/15	8	211.44	7	211.79	212.50	1	8,602	0.01%
2019/11/14	2	216.25	1	215.00	216.50	1	8,682	0.01%
2019/11/13	22	217.84	26	218.40	216.00	-4	8,689	-0.05%
2019/11/12	12	214.92	10	215.00	216.00	2	8,610	0.02%
2019/11/11	0	0.00	2	209.75	208.50	-2	8,608	-0.02%
2019/11/08	5	212.00	5	213.10	212.00	0	8,645	0.00%
2019/11/07	28	217.98	31	216.06	215.00	-3	8,609	-0.03%
2019/11/06	26	214.19	18	213.00	214.50	8	8,457	0.09%
2019/11/05	20	215.83	29	215.95	219.00	-9	8,509	-0.11%
2019/11/04	10.1	209.10	19	209.03	209.00	-9	8,435	-0.11%
2019/11/01	8	200.06	12	200.92	202.00	-4	8,321	-0.05%
2019/10/31	2	197.25	3	198.00	196.00	-1	8,247	-0.01%
2019/10/30	4	196.13	4	195.50	196.50	0	8,202	0.00%
2019/10/29	8	196.13	20	195.48	192.50	-12	8,153	-0.15%
2019/10/28	27	196.44	20	197.93	195.50	7	8,093	0.09%
2019/10/25	45	198.83	22	198.32	196.00	23	7,976	0.29%
2019/10/24	43.2	205.55	48	206.46	208.00	-4.9	7,783	-0.06%
2019/10/23	19	197.84	22	199.43	204.50	-3	7,616	-0.04%
2019/10/18	0	0.00	1	189.00	187.50	-1	7,610	-0.01%
2019/10/17	1	187.50	2	187.00	188.00	-1	7,773	-0.01%
2019/10/15	0	0.00	2	182.75	183.00	-2	8,179	-0.02%
2019/10/14	0	0.00	3	185.83	185.50	-3	8,392	-0.04%
2019/10/09	4	182.75	0	0.00	181.00	4	8,577	0.05%
2019/10/08	3.1	185.08	2	185.75	187.00	1.1	8,728	0.01%
2019/10/07	1	193.00	1	188.50	188.50	0	8,873	0.00%
2019/10/04	2	191.75	2	191.00	191.00	0	8,924	0.00%
2019/10/03	2	186.00	5	188.90	190.00	-3	8,853	-0.03%
2019/10/02	1	186.50	3	186.83	187.00	-2	8,806	-0.02%
2019/10/01	2	182.50	3	182.83	184.50	-1	8,797	-0.01%
2019/09/27	4	177.63	4	178.75	178.00	0	8,791	0.00%
2019/09/26	7	186.14	8	182.13	182.00	-1	8,861	-0.01%
2019/09/25	3	184.83	2	186.00	186.00	1	8,969	0.01%
2019/09/24	1	184.00	1	184.50	184.50	0	9,037	0.00%
2019/09/23	5	184.80	4	185.00	184.00	1	9,050	0.01%
2019/09/20	1	185.00	0	0.00	185.00	1	9,078	0.01%
2019/09/19	4	189.75	6	188.92	189.00	-2	9,051	-0.02%
2019/09/18	2	188.75	0	0.00	186.50	2	8,947	0.02%
2019/09/17	1	187.00	5	186.60	186.50	-4	8,943	-0.04%
2019/09/16	4	183.88	2	185.25	185.50	2	8,984	0.02%
2019/09/12	4	187.50	5	187.40	187.50	-1	9,027	-0.01%
2019/09/11	1	187.00	4	187.38	188.00	-3	9,165	-0.03%
2019/09/10	2	184.75	5	184.90	184.00	-3	9,149	-0.03%
2019/09/09	21	190.81	24	187.40	187.00	-3	9,104	-0.03%
2019/09/06	13	191.04	12	190.83	189.50	1	9,071	0.01%
2019/09/05	6	188.25	7	187.29	188.50	-1	9,019	-0.01%
2019/09/04	10	187.25	6	187.92	186.00	4	9,087	0.04%
2019/09/03	11	189.82	6	189.42	188.50	5	9,090	0.05%
2019/09/02	10	191.30	21	191.67	193.00	-11	9,158	-0.12%
2019/08/30	24	187.06	31	187.27	186.00	-7	9,151	-0.08%
2019/08/29	15	180.23	19	180.97	181.00	-4	8,927	-0.04%
2019/08/28	3	172.50	5	173.30	174.50	-2	8,746	-0.02%
2019/08/27	7	171.14	6	171.42	170.50	1	8,712	0.01%
2019/08/26	3	169.17	2	169.50	169.00	1	8,721	0.01%
2019/08/23	4	173.25	8	175.25	174.00	-4	8,719	-0.05%
2019/08/22	9	173.22	9	173.94	172.50	0	8,672	0.00%
2019/08/21	8	172.50	29	171.95	171.50	-21	8,625	-0.24%
2019/08/20	11	173.73	8	174.19	174.50	3	8,606	0.03%
2019/08/19	9	171.61	12	171.29	173.00	-3	8,560	-0.04%
2019/08/16	20	164.08	26	165.04	165.00	-6	8,546	-0.07%
2019/08/15	1	161.00	2	162.50	162.50	-1	8,671	-0.01%
2019/08/14	4	163.25	11	164.77	163.50	-7	8,845	-0.08%
2019/08/13	6	161.92	4	162.13	161.00	2	8,901	0.02%
2019/08/12	1	166.00	4	166.25	166.00	-3	8,947	-0.03%
2019/08/08	17	163.26	14	164.61	165.00	3	8,953	0.03%
2019/08/07	24	165.21	21	163.81	163.50	3	8,903	0.03%
2019/08/06	18	155.72	13	152.38	157.00	5	8,777	0.06%
2019/08/05	13	159.58	9	158.56	157.00	4	8,765	0.05%
2019/08/02	11	164.32	8	163.50	164.50	3	8,734	0.03%
2019/08/01	5	167.10	2	168.00	168.00	3	8,738	0.03%
2019/07/31	5	166.00	5	165.80	166.00	0	8,810	0.00%
2019/07/30	7	167.79	3	168.50	167.00	4	8,860	0.05%
2019/07/29	1	170.50	1	171.00	171.00	0	8,840	0.00%
2019/07/26	5	170.60	5	172.00	171.00	0	8,882	0.00%
2019/07/25	5	170.00	2	171.25	172.50	3	8,846	0.03%
2019/07/24	12	172.00	11	172.09	171.50	1	8,753	0.01%
2019/07/23	21	173.90	14	174.14	174.00	7	8,664	0.08%
2019/07/22	14	173.25	10	172.60	174.50	4	8,548	0.05%
2019/07/19	23	168.65	33	169.09	172.00	-10	8,467	-0.12%
2019/07/18	54	164.55	45.1	165.26	163.00	8.9	8,291	0.11%
2019/07/17	33	172.03	21	171.62	171.00	12	8,060	0.15%
2019/07/16	16	181.03	11	182.18	178.00	5	7,826	0.06%
2019/07/15	6	177.67	15	178.60	180.00	-9	7,624	-0.12%
2019/07/12	15	174.30	8	176.13	173.50	7	7,482	0.09%
2019/07/11	9	183.17	11	183.86	183.00	-2	7,361	-0.03%
2019/07/10	2	175.25	1	176.00	175.00	1	7,157	0.01%
2019/07/09	4	172.50	2	173.75	172.00	2	7,129	0.03%
2019/07/08	12	173.42	4	174.13	172.50	8	7,125	0.11%
2019/07/05	5	174.90	2	176.50	176.00	3	7,098	0.04%
2019/07/04	6	175.67	8	176.75	175.50	-2	7,094	-0.03%
2019/07/03	13	179.50	5	178.40	175.50	8	7,060	0.11%
2019/07/02	18	186.31	8	185.44	185.00	10	6,959	0.14%
2019/07/01	3	190.00	2	190.00	190.00	1	6,733	0.01%
2019/06/28	0	0.00	5	172.40	173.00	-5	6,638	-0.08%
2019/06/27	4	168.88	4	170.50	169.50	0	6,595	0.00%
2019/06/26	4	166.63	5	167.30	167.00	-1	6,590	-0.02%
2019/06/24	6	168.92	4	169.88	171.00	2	6,532	0.03%
2019/06/21	8	170.69	16	170.22	170.50	-8	6,497	-0.12%
2019/06/20	10	168.80	7	168.93	170.00	3	6,423	0.05%
2019/06/19	17	170.47	28	170.50	171.00	-11	6,341	-0.17%
2019/06/18	3	161.67	5.5	160.86	161.00	-2.5	6,157	-0.04%
2019/06/17	9	163.72	2	164.00	162.50	7	6,143	0.11%
2019/06/14	1	162.50	4	163.63	164.00	-3	6,163	-0.05%
2019/06/13	13	162.81	11	162.41	163.00	2	6,187	0.03%
2019/06/12	22	163.77	24	161.54	165.50	-2	6,208	-0.03%
2019/06/11	16	161.34	21	160.02	160.50	-5	6,097	-0.08%
2019/06/10	38	156.58	23.5	156.83	159.50	14.5	5,964	0.24%
2019/06/06	36	153.61	29	152.02	149.50	7	5,840	0.12%
2019/06/05	2	165.50	1	166.00	166.00	1	5,626	0.02%
2019/06/04	11	166.50	12	165.08	162.00	-1	5,611	-0.02%
2019/06/03	3	163.17	2	165.50	164.00	1	5,555	0.02%
2019/05/31	7	165.43	6	166.33	167.50	1	5,547	0.02%
2019/05/30	8	161.88	4	162.50	163.00	4	5,429	0.07%
2019/05/29	14	161.04	17	161.06	164.00	-3	5,374	-0.06%
2019/05/28	13	163.08	12	163.96	162.00	1	5,328	0.02%
2019/05/27	3	162.83	2	163.75	163.50	1	5,268	0.02%
2019/05/24	22	167.34	20	165.15	165.00	2	5,269	0.04%
2019/05/23	16	166.88	14	167.21	167.00	2	5,178	0.04%
2019/05/22	8	178.38	6	177.75	178.00	2	5,078	0.04%
2019/05/21	15	171.03	12	172.46	173.50	3	4,960	0.06%
2019/05/20	9	180.67	8	181.25	180.00	1	4,779	0.02%
2019/05/17	5	189.60	3	192.50	187.50	2	4,750	0.04%
2019/05/16	2	196.00	1	197.50	195.00	1	4,829	0.02%
2019/05/15	2	199.00	0	0.00	200.50	2	4,841	0.04%
2019/05/14	1	198.50	1	202.00	202.50	0	4,814	0.00%
2019/05/13	5	204.50	5	201.00	200.00	0	4,775	0.00%
2019/05/10	5	213.90	20	213.95	211.00	-15	4,720	-0.32%
2019/05/09	27	221.43	17	218.12	217.50	10	4,664	0.21%
2019/05/08	19	218.39	14	218.64	217.00	5	4,657	0.11%
2019/05/07	5	211.70	4	214.38	221.50	1	4,571	0.02%
2019/05/06	2	200.50	1	204.50	203.50	1	4,498	0.02%
2019/05/03	0	0.00	5	203.80	207.00	-5	4,588	-0.11%
2019/05/02	1	200.00	0	0.00	200.00	1	4,544	0.02%
2019/04/26	4	203.38	3	202.83	199.00	1	4,671	0.02%
2019/04/25	6	203.92	6	202.42	204.50	0	4,648	0.00%
2019/04/23	1	196.00	1	197.00	195.50	0	4,598	0.00%
2019/04/22	11	198.50	10	197.80	198.00	1	4,558	0.02%
2019/04/19	2.1	198.52	1	199.50	199.50	1.1	4,556	0.02%
2019/04/18	1	197.50	3	198.50	198.50	-2	4,523	-0.04%
2019/04/17	6	195.42	5	196.50	195.50	1	4,502	0.02%
2019/04/16	1	195.50	1	197.00	195.00	0	4,458	0.00%
2019/04/15	6	196.00	2	197.00	196.00	4	4,456	0.09%
2019/04/12	3	199.33	4	200.25	201.00	-1	4,424	-0.02%
2019/04/11	2	201.25	1	200.50	200.00	1	4,447	0.02%
2019/04/10	0	0.00	1	196.00	197.50	-1	4,415	-0.02%
2019/04/09	3	193.00	2	194.00	196.50	1	4,354	0.02%
2019/04/08	2	196.00	2	199.50	193.00	0	4,330	0.00%
2019/04/03	1	204.50	1	200.00	200.00	0	4,259	0.00%
2019/04/01	0	0.00	2	197.00	196.00	-2	4,218	-0.05%
2019/03/29	8	196.06	9	197.00	198.00	-1	4,173	-0.02%
2019/03/28	1	191.00	0	0.00	190.00	1	4,120	0.02%
2019/03/27	2	189.00	2	190.00	191.00	0	4,149	0.00%
2019/03/26	3	189.00	2	188.50	191.00	1	4,153	0.02%
2019/03/22	2	191.50	2	191.25	191.00	0	4,112	0.00%
2019/03/21	0	0.00	3	188.83	190.50	-3	4,078	-0.07%
2019/03/20	1	185.00	0	0.00	186.00	1	4,077	0.02%
2019/03/19	6	188.00	6	189.00	187.00	0	4,038	0.00%
2019/03/18	2	181.75	5	183.90	188.50	-3	3,989	-0.08%
2019/03/15	3	178.50	8	180.06	179.00	-5	3,934	-0.13%
2019/03/14	1	176.00	1	177.00	176.00	0	3,816	0.00%
2019/03/13	5	176.70	7	175.93	176.50	-2	3,830	-0.05%
2019/03/12	5	176.50	6	175.67	174.00	-1	3,846	-0.03%
2019/03/11	7	177.43	4	178.25	178.50	3	3,934	0.08%
2019/03/07	1	176.50	1	172.50	172.50	0	4,047	0.00%
2019/03/06	1	172.50	0	0.00	176.00	1	4,063	0.02%
2019/03/05	4	169.25	0	0.00	169.00	4	4,033	0.10%
2019/03/04	0	0.00	2	169.50	171.00	-2	4,053	-0.05%
2019/02/21	5	175.50	6	176.00	176.00	-1	3,917	-0.03%
2019/02/20	17	175.38	18	176.44	175.00	-1	3,891	-0.03%
2019/02/19	4	175.88	1	173.50	174.50	3	3,907	0.08%
2019/02/18	16	177.47	12	175.13	174.50	4	3,894	0.10%
2019/02/15	9	171.89	22	172.45	174.50	-13	3,804	-0.34%
2019/02/14	1	162.00	3	162.67	163.50	-2	3,618	-0.06%
2019/02/13	1	159.00	0	0.00	159.50	1	3,562	0.03%
2019/02/11	0	0.00	2	158.50	159.50	-2	3,605	-0.06%
2019/01/30	2	156.50	4	157.75	158.00	-2	3,630	-0.06%
2019/01/29	9	156.78	9	156.94	157.00	0	3,716	0.00%
2019/01/28	0	0.00	2	156.00	153.00	-2	3,698	-0.05%
2019/01/25	5	154.00	16	154.38	154.50	-11	3,735	-0.29%
2019/01/24	18	150.81	6	149.75	150.00	12	3,755	0.32%
2019/01/23	1	153.50	0	0.00	154.00	1	3,675	0.03%
2019/01/22	3	153.00	0	0.00	155.00	3	3,730	0.08%
2019/01/21	4	156.00	7	155.93	155.50	-3	3,802	-0.08%
2019/01/18	7	152.07	8	154.00	150.50	-1	3,791	-0.03%
2019/01/17	3	150.17	4	151.00	150.00	-1	3,804	-0.03%
2019/01/16	3	147.50	3	149.83	148.00	0	3,837	0.00%
2019/01/15	0	0.00	9	148.11	148.00	-9	3,818	-0.24%
2019/01/10	1	143.00	0	0.00	145.00	1	4,025	0.02%
2019/01/09	0	0.00	9	145.22	146.00	-9	4,044	-0.22%
2019/01/08	6	141.58	4	142.25	142.00	2	4,006	0.05%
2019/01/07	2	139.75	10	139.25	140.00	-8	3,988	-0.20%
2019/01/03	7	133.64	3	135.50	134.00	4	4,067	0.10%
2018/12/27	0	0.00	2	142.00	142.00	-2	4,145	-0.05%
2018/12/26	2	138.00	2	138.00	138.00	0	4,154	0.00%
2018/12/25	3	137.50	2	137.75	136.50	1	4,170	0.02%
2018/12/24	1	141.50	0	0.00	141.50	1	4,188	0.02%
2018/12/22	2	140.25	3	140.17	140.00	-1	4,216	-0.02%
2018/12/21	0	0.00	2	139.25	139.00	-2	4,286	-0.05%
2018/12/20	3	142.83	7.3	141.57	142.00	-4.3	4,272	-0.10%
2018/12/19	1	139.50	0	0.00	139.00	1	4,235	0.02%
2018/12/14	2	137.00	2.5	137.80	138.00	-0.5	4,387	-0.01%
2018/12/12	1	139.00	2	138.75	138.50	-1	4,429	-0.02%
2018/12/10	7	137.71	7.5	137.73	138.00	-0.5	4,426	-0.01%
2018/12/07	1	138.00	0	0.00	137.50	1	4,454	0.02%
2018/12/06	0	0.00	2	135.00	135.00	-2	4,582	-0.04%
2018/12/05	12	139.25	2	141.00	142.00	10	4,578	0.22%
2018/12/04	4	142.13	4	150.13	140.50	0	4,575	0.00%
2018/12/03	1	143.00	6	139.33	143.00	-5	4,547	-0.11%
2018/11/30	1	130.50	3	129.67	130.00	-2	4,588	-0.04%
2018/11/29	7	127.29	4	129.38	127.00	3	4,537	0.07%
2018/11/28	1	132.00	7	131.14	131.50	-6	4,467	-0.13%
2018/11/27	1	126.50	1	127.00	128.00	0	4,500	0.00%
2018/11/26	1	127.00	2	128.00	127.50	-1	4,500	-0.02%
2018/11/22	1	125.00	1	127.50	125.00	0	4,600	0.00%
2018/11/21	5	124.10	0	0.00	127.00	5	4,624	0.11%
2018/11/19	10	127.00	1	128.00	129.00	9	4,603	0.20%
2018/11/16	11	126.05	12	128.25	129.00	-1	4,602	-0.02%
2018/11/15	6	128.58	2	128.50	129.00	4	4,548	0.09%
2018/11/13	8	129.25	6	127.25	130.00	2	4,618	0.04%
2018/11/12	2	130.50	1	130.50	130.00	1	4,625	0.02%
2018/11/09	3	130.67	6	130.00	133.50	-3	4,673	-0.06%
2018/11/08	1	131.00	0	0.00	130.00	1	4,681	0.02%
2018/11/07	7	134.21	9	133.33	133.00	-2	4,699	-0.04%
2018/11/06	10	131.25	10	134.35	133.00	0	4,703	0.00%
2018/11/05	5	138.40	4	139.25	138.50	1	4,703	0.02%
2018/11/02	3	137.83	2	138.00	138.50	1	4,763	0.02%
2018/10/31	6	136.25	5	136.10	136.50	1	4,860	0.02%
2018/10/30	8	134.06	19	131.89	135.00	-11	4,816	-0.23%
2018/10/29	16	128.41	6	133.08	126.50	10	4,747	0.21%
2018/10/26	4	134.75	4	135.50	133.00	0	4,656	0.00%
2018/10/25	5	134.30	5	134.40	133.00	0	4,619	0.00%
2018/10/24	4	138.75	4	136.88	137.50	0	4,550	0.00%
2018/10/22	2	136.00	2	140.00	139.50	0	4,501	0.00%
2018/10/19	9	137.61	12	136.08	139.50	-3	4,467	-0.07%
2018/10/18	8	135.06	3	136.50	134.50	5	4,342	0.12%
2018/10/12	0	0.00	1	127.00	127.00	-1	4,211	-0.02%
2018/10/11	10	124.90	7	128.00	123.50	3	4,213	0.07%
2018/10/08	6	138.25	9	137.28	133.00	-3	4,119	-0.07%
2018/10/03	0	0.00	1	143.50	142.50	-1	3,975	-0.03%
2018/10/02	2	145.00	0.4	144.50	144.00	1.7	3,976	0.04%
2018/10/01	3	147.33	1	146.50	147.50	2	3,960	0.05%
2018/09/28	9	150.28	12	149.92	151.00	-3	3,948	-0.08%
2018/09/27	1	147.50	1	147.00	148.00	0	3,901	0.00%
2018/09/26	26	146.98	26	146.19	146.00	0	3,892	0.00%
2018/09/25	5	147.90	3	148.50	147.00	2	3,883	0.05%
2018/09/21	5	152.50	4	152.75	153.50	1	3,834	0.03%
2018/09/20	1	148.50	1	148.50	147.50	0	3,765	0.00%
2018/09/18	8	149.25	10	148.85	148.50	-2	3,743	-0.05%
2018/09/17	1	147.50	0	0.00	147.50	1	3,712	0.03%
2018/09/14	12	150.13	2	150.75	150.00	10	3,720	0.27%
2018/09/13	2	148.25	2	148.50	150.00	0	3,719	0.00%
2018/09/12	19	148.05	16	154.47	146.00	3	3,674	0.08%
2018/09/11	15	156.83	14	157.25	158.50	1	3,555	0.03%
2018/09/10	3	154.83	3	155.50	156.50	0	3,569	0.00%
2018/09/07	13	157.12	14	156.00	154.50	-1	3,671	-0.03%
2018/09/06	13	152.54	20	154.00	153.50	-7	3,662	-0.19%
2018/09/05	4	148.13	5	147.90	147.00	-1	3,513	-0.03%
2018/09/04	1	145.50	1	147.00	145.00	0	3,489	0.00%
2018/09/03	6	147.33	1	149.50	147.00	5	3,492	0.14%
2018/08/31	1	149.50	2	151.50	150.50	-1	3,446	-0.03%
2018/08/30	6	150.08	4	151.63	151.50	2	3,506	0.06%
2018/08/29	3	151.83	2	153.25	153.50	1	3,488	0.03%
2018/08/28	0	0.00	2	154.00	155.00	-2	3,447	-0.06%
2018/08/24	4	148.00	2	147.00	147.00	2	3,415	0.06%
2018/08/23	3	150.00	3	151.17	152.00	0	3,429	0.00%
2018/08/22	6	151.00	6	151.50	151.50	0	3,426	0.00%
2018/08/21	10	151.65	10	152.00	152.00	0	3,396	0.00%
2018/08/20	1	149.50	7	148.64	150.00	-6	3,336	-0.18%
2018/08/17	2	150.50	3	150.33	149.50	-1	3,309	-0.03%
2018/08/16	3	149.00	0	0.00	149.00	3	3,296	0.09%
2018/08/15	10	151.50	9	152.33	150.00	1	3,262	0.03%
2018/08/14	14	155.50	11	155.45	155.00	3	3,210	0.09%
2018/08/13	15	155.83	23	155.96	155.00	-8	3,127	-0.26%
2018/08/10	6	158.25	7	158.50	159.00	-1	3,063	-0.03%
2018/08/09	22	153.70	15	154.17	154.50	7	2,963	0.24%
2018/08/08	21	151.19	23	151.00	152.00	-2	2,865	-0.07%
2018/08/07	1	141.50	0	0.00	142.00	1	2,678	0.04%
2018/08/06	0	0.00	3	146.17	145.00	-3	2,662	-0.11%
2018/08/03	0	0.00	1	143.00	143.00	-1	2,683	-0.04%
2018/08/02	2	141.50	3	142.50	143.00	-1	2,725	-0.04%
2018/08/01	2	143.50	2.3	145.02	143.50	-0.3	2,812	-0.01%
2018/07/31	0	0.00	1	148.00	148.00	-1	2,811	-0.04%
2018/07/27	2	147.50	3	146.33	146.50	-1	2,834	-0.04%
2018/07/26	4	144.25	2	144.75	144.50	2	2,811	0.07%
2018/07/24	0	0.00	1	142.50	143.50	-1	2,799	-0.04%
2018/07/23	1	141.50	3	143.33	143.00	-2	2,802	-0.07%
2018/07/20	3	142.83	1	143.00	143.00	2	2,799	0.07%
2018/07/19	0	0.00	1	144.00	144.50	-1	2,787	-0.04%
2018/07/18	3	141.50	3	142.00	144.00	0	2,776	0.00%
2018/07/17	0	0.00	1	138.50	138.50	-1	2,735	-0.04%
2018/07/16	1	136.00	1	137.00	136.50	0	2,725	0.00%
2018/07/13	3	133.50	2	134.50	134.00	1	2,764	0.04%
2018/07/12	1	129.50	2	130.50	135.00	-1	2,762	-0.04%
2018/07/11	4	137.75	1	138.00	138.50	3	2,745	0.11%
2018/07/04	0	0.00	2	137.25	138.50	-2	2,722	-0.07%
2018/07/02	1	135.50	1	136.00	135.50	0	2,752	0.00%
2018/06/29	1	135.00	0	0.00	137.50	1	2,736	0.04%
2018/06/27	1	137.50	0	0.00	136.50	1	2,679	0.04%
2018/06/25	2	137.50	5	137.30	137.50	-3	2,742	-0.11%
2018/06/22	0	0.00	2	136.75	136.50	-2	2,729	-0.07%
2018/06/21	0	0.00	1	142.00	142.00	-1	2,710	-0.04%
2018/06/20	0	0.00	1	141.00	140.50	-1	2,727	-0.04%
2018/06/19	4	139.75	3	140.33	141.50	1	2,798	0.04%
2018/06/14	5	150.50	6	150.08	145.00	-1	2,643	-0.04%
2018/06/13	3	144.00	1	145.50	146.00	2	2,519	0.08%
2018/06/12	1	143.50	0	0.00	143.50	1	2,577	0.04%
2018/06/11	2	146.50	1	147.00	145.00	1	2,586	0.04%
2018/06/07	5	147.00	9	147.00	147.00	-4	2,671	-0.15%
2018/06/06	4	141.63	4	141.50	142.00	0	2,587	0.00%
2018/06/05	0	0.00	1	138.00	139.00	-1	2,547	-0.04%
2018/06/01	2	138.00	0	0.00	137.00	2	2,647	0.08%
2018/05/31	3	133.67	3	133.50	135.50	0	2,658	0.00%
2018/05/30	0	0.00	1	138.00	135.50	-1	2,628	-0.04%
2018/05/29	2	135.75	4	136.00	136.00	-2	2,617	-0.08%
2018/05/28	1	136.00	1	136.50	138.00	0	2,643	0.00%
2018/05/25	1	137.50	2	137.75	137.00	-1	2,707	-0.04%
2018/05/24	3	135.33	4	135.50	136.00	-1	2,736	-0.04%
2018/05/23	2	138.00	1	137.00	136.50	1	2,829	0.04%
2018/05/22	0	0.00	1	136.50	136.00	-1	2,864	-0.03%
2018/05/21	2	136.25	0	0.00	136.50	2	2,905	0.07%
2018/05/18	1	136.50	2	137.25	135.50	-1	2,913	-0.03%
2018/05/17	4	139.13	2	139.50	138.00	2	2,952	0.07%
2018/05/16	1	137.50	2	137.25	138.00	-1	2,977	-0.03%
2018/05/15	0	0.00	1	138.00	137.00	-1	3,127	-0.03%
2018/05/14	1	137.50	0	0.00	137.00	1	3,256	0.03%
2018/05/11	2	136.50	6	135.92	136.50	-4	3,421	-0.12%
2018/05/10	4	133.63	3	133.67	133.50	1	3,648	0.03%
2018/05/09	5	129.50	12	130.04	133.50	-7	3,715	-0.19%
2018/05/08	1	121.50	3	122.67	122.00	-2	3,738	-0.05%
2018/05/07	13	121.77	2	121.25	121.50	11	3,762	0.29%
2018/05/04	2	122.50	0	0.00	125.00	2	3,779	0.05%
2018/05/03	0	0.00	0.2	122.50	122.00	-0.2	3,828	-0.01%
2018/04/27	1	123.00	4	124.63	125.00	-3	3,928	-0.08%
2018/04/25	1	124.00	0	0.00	125.50	1	4,076	0.02%
2018/04/24	2	123.75	7	125.29	124.50	-5	4,190	-0.12%
2018/04/20	0	0.00	1	128.50	127.00	-1	4,450	-0.02%
2018/04/19	4	127.75	24	127.85	128.00	-20	4,526	-0.44%
2018/04/18	1	125.00	10	125.35	125.50	-9	4,468	-0.20%
2018/04/17	5	125.00	3	125.83	126.00	2	4,454	0.04%
2018/04/16	7	126.00	0	0.00	126.00	7	4,443	0.16%
2018/04/13	0	0.00	2	128.75	129.00	-2	4,424	-0.05%
2018/04/12	0	0.00	1	129.00	128.50	-1	4,432	-0.02%
2018/04/11	1	128.50	0	0.00	129.00	1	4,447	0.02%
2018/04/10	1	130.50	0	0.00	130.50	1	4,434	0.02%
2018/04/09	0	0.00	1	130.00	130.50	-1	4,414	-0.02%
2018/04/03	1	129.00	0	0.00	128.50	1	4,376	0.02%
2018/04/02	0	0.00	1	131.00	131.50	-1	4,357	-0.02%
2018/03/29	2	132.75	2	131.75	132.00	0	4,350	0.00%
2018/03/28	9	130.50	3	131.00	129.50	6	4,305	0.14%
2018/03/27	2	135.75	4	135.13	135.50	-2	4,255	-0.05%
2018/03/26	3	134.33	3	134.83	135.00	0	4,247	0.00%
2018/03/23	1	133.50	0	0.00	133.00	1	4,234	0.02%
2018/03/22	9	136.67	14	138.64	136.50	-5	4,206	-0.12%
2018/03/21	7	134.43	5	135.00	134.00	2	4,093	0.05%
2018/03/20	1	135.00	0	0.00	135.50	1	4,060	0.02%
2018/03/19	2	138.25	0	0.00	138.00	2	4,056	0.05%
2018/03/16	2	139.50	2	138.50	139.50	0	4,042	0.00%
2018/03/15	2	138.50	4	139.50	138.00	-2	3,958	-0.05%
2018/03/14	2	137.00	10	138.00	138.50	-8	3,920	-0.20%
2018/03/13	3	134.67	6	134.50	135.00	-3	3,844	-0.08%
2018/03/12	5	131.70	5	132.00	131.50	0	3,796	0.00%
2018/03/09	0	0.00	2	130.75	131.00	-2	3,800	-0.05%
2018/03/08	6	130.08	6	132.25	130.00	0	3,808	0.00%
2018/03/07	2	129.50	1	129.00	129.00	1	3,724	0.03%
2018/03/06	2	129.25	2	129.75	129.50	0	3,725	0.00%
2018/03/05	0	0.00	1	130.50	128.00	-1	3,738	-0.03%
2018/03/02	1	126.00	1	129.50	128.50	0	3,629	0.00%
2018/03/01	7	128.07	12	128.25	128.00	-5	3,608	-0.14%
2018/02/27	3	127.83	4	128.00	126.50	-1	3,574	-0.03%
2018/02/26	5	128.80	5	129.10	129.00	0	3,518	0.00%
2018/02/22	4	126.38	1.6	126.00	126.00	2.4	3,499	0.07%
2018/02/21	0	0.00	5	125.00	125.50	-5	3,441	-0.15%
2018/02/12	3	120.83	2	121.50	121.00	1	3,403	0.03%
2018/02/09	2	116.75	1	121.00	121.00	1	3,385	0.03%
2018/02/08	1	122.00	2	122.00	122.00	-1	3,330	-0.03%
2018/02/07	16	122.00	9	122.11	121.50	7	3,289	0.21%
2018/02/06	17	123.00	5	124.60	124.50	12	3,121	0.38%
2018/02/05	17	129.32	18	130.69	131.00	-1	2,986	-0.03%
2018/02/02	0	0.00	18	128.64	130.50	-18	2,839	-0.63%
2018/02/01	2	121.50	1	124.50	122.50	1	2,601	0.04%
2018/01/31	4	122.88	8	124.94	122.50	-4	2,555	-0.16%
2018/01/30	1	122.00	0	0.00	122.00	1	2,420	0.04%
2018/01/29	6	124.00	2	124.50	124.00	4	2,375	0.17%
2018/01/26	12	123.79	11	125.23	125.50	1	2,320	0.04%
2018/01/24	1	123.50	0	0.00	124.50	1	2,211	0.05%
2018/01/23	8	124.13	6	123.33	125.00	2	2,172	0.09%
2018/01/22	0	0.00	5	122.90	125.00	-5	2,134	-0.23%
2018/01/19	11	123.91	7	125.21	123.50	4	2,076	0.19%
2018/01/18	5	127.20	5	128.80	128.00	0	1,964	0.00%
2018/01/17	7	126.57	9	126.83	126.50	-2	1,851	-0.11%
2018/01/16	4	128.50	18	128.86	126.00	-14	1,780	-0.79%
2018/01/15	10	120.05	20	120.33	120.50	-10	1,547	-0.65%
2018/01/10	3	114.83	1	115.50	115.50	2	1,450	0.14%
2018/01/09	3	115.33	0	0.00	115.50	3	1,450	0.21%
2018/01/08	1	116.00	0	0.00	116.00	1	1,453	0.07%
2018/01/05	0	0.00	6	117.83	117.50	-6	1,443	-0.42%
2018/01/02	0	0.00	1	115.00	115.00	-1	1,427	-0.07%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－24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

新光-高雄券商分點個股進出
新光-高雄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

新光-高雄 券商分點個股進出 新光-高雄 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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析