聯詠 (3034)-玉山-嘉義券商分點個股進出

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
603
漲跌
▲6
漲幅
+1.01%
成交量
3,430張
產業
上市半導體類股
1917人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	0	605.00	2.1	606.18	603.00	-2.1	5,594	-0.04%
2024/04/25	0	600.09	1.1	600.86	597.00	-1	5,590	-0.02%
2024/04/24	0.1	592.05	2.1	599.04	601.00	-2.1	5,585	-0.04%
2024/04/23	2.1	578.04	1.1	580.15	583.00	1	5,663	0.02%
2024/04/22	1.2	581.10	0.1	581.00	574.00	1.2	5,682	0.02%
2024/04/19	3.5	593.65	0	592.00	588.00	3.5	5,753	0.06%
2024/04/18	0.5	620.04	1.1	620.27	615.00	-0.6	5,712	-0.01%
2024/04/17	0.1	615.81	0.1	606.00	621.00	0	5,682	0.00%
2024/04/16	2	605.51	2.1	605.95	602.00	-0.1	5,653	0.00%
2024/04/15	0.1	620.90	0.2	620.33	618.00	-0.1	5,615	0.00%
2024/04/12	0.4	633.15	9.3	631.18	630.00	-8.9	5,612	-0.16%
2024/04/11	0	606.00	1.3	613.72	615.00	-1.3	5,546	-0.02%
2024/04/10	2	610.92	2.4	609.71	606.00	-0.3	5,528	-0.01%
2024/04/09	0.1	593.00	5.4	599.56	596.00	-5.3	5,510	-0.10%
2024/04/08	1.1	594.00	0	0.00	591.00	1.1	5,484	0.02%
2024/04/03	0	595.00	0.1	594.97	596.00	-0.1	5,469	0.00%
2024/04/02	1	591.00	0	593.00	594.00	1	5,465	0.02%
2024/04/01	5.2	594.38	0	596.69	589.00	5.1	5,470	0.09%
2024/03/29	0	591.32	2.2	598.17	604.00	-2.2	5,439	-0.04%
2024/03/28	1	588.00	2	593.50	589.00	-1	5,347	-0.02%
2024/03/27	0	0.00	4.1	589.98	591.00	-4.1	5,350	-0.08%
2024/03/26	3.4	581.23	0.2	581.06	583.00	3.2	5,435	0.06%
2024/03/25	2.3	585.66	1.1	589.78	589.00	1.2	5,432	0.02%
2024/03/22	0.1	590.22	0	0.00	594.00	0.1	5,462	0.00%
2024/03/21	0.3	595.33	0.2	597.00	596.00	0.1	5,462	0.00%
2024/03/20	17.3	600.79	0.1	610.29	595.00	17.3	5,459	0.32%
2024/03/19	0.3	599.10	0	598.00	596.00	0.3	5,427	0.01%
2024/03/18	0.3	592.21	17.4	602.67	605.00	-17.1	5,375	-0.32%
2024/03/15	6.1	574.51	0.1	572.85	570.00	6	5,260	0.11%
2024/03/14	4.2	574.30	0	575.00	576.00	4.2	5,232	0.08%
2024/03/13	1.5	585.58	0	591.00	584.00	1.5	5,167	0.03%
2024/03/12	0	590.00	2	590.50	594.00	-2	5,090	-0.04%
2024/03/11	4.1	581.79	1.6	583.18	582.00	2.5	5,075	0.05%
2024/03/08	6	607.58	4.2	607.59	592.00	1.8	5,034	0.04%
2024/03/07	2.1	596.65	1	598.96	598.00	1.1	4,848	0.02%
2024/03/06	2	586.51	3.2	591.19	594.00	-1.1	4,762	-0.02%
2024/03/05	0.1	594.11	0	595.00	593.00	0.1	4,723	0.00%
2024/03/04	4.2	591.34	2.5	591.98	592.00	1.7	4,737	0.04%
2024/03/01	2.2	611.11	3.2	609.31	599.00	-1.1	4,684	-0.02%
2024/02/29	0	601.31	1.1	605.91	601.00	-1.1	4,678	-0.02%
2024/02/27	4	601.04	7.7	604.67	605.00	-3.6	4,587	-0.08%
2024/02/26	1.1	581.19	2.1	588.37	584.00	-0.9	4,417	-0.02%
2024/02/23	4.2	584.24	2	594.96	580.00	2.2	4,406	0.05%
2024/02/22	2.1	581.94	1.1	581.44	584.00	1	4,351	0.02%
2024/02/21	2.1	568.95	0	573.44	569.00	2.1	4,296	0.05%
2024/02/20	2.1	594.72	3.2	595.40	587.00	-1.1	4,234	-0.03%
2024/02/19	1.3	528.45	22.1	532.67	550.00	-20.8	4,004	-0.52%
2024/02/16	0.5	513.00	0.2	511.35	514.00	0.3	3,854	0.01%
2024/02/15	1	498.57	1.1	506.10	506.00	0	3,843	0.00%
2024/02/05	5.2	499.36	2.2	501.91	506.00	3	3,779	0.08%
2024/02/02	1	515.00	0	0.00	515.00	1	3,707	0.03%
2024/02/01	2	515.50	0	0.00	515.00	2	3,753	0.05%
2024/01/31	1	506.01	1	511.00	511.00	0	3,915	0.00%
2024/01/30	3.2	511.03	0.4	510.00	508.00	2.8	3,942	0.07%
2024/01/29	0	0.00	2	519.00	520.00	-2	3,997	-0.05%
2024/01/26	0	519.00	5	517.00	520.00	-5	4,039	-0.12%
2024/01/25	0.1	526.00	3	526.67	528.00	-2.9	4,121	-0.07%
2024/01/24	0	0.00	1.1	524.91	526.00	-1.1	4,273	-0.03%
2024/01/23	2.2	523.82	3	524.99	523.00	-0.8	4,352	-0.02%
2024/01/22	1	515.00	1	516.02	518.00	0	4,469	0.00%
2024/01/19	1.1	516.72	0	0.00	515.00	1.1	4,453	0.02%
2024/01/18	0.1	508.36	0	0.00	513.00	0.1	4,453	0.00%
2024/01/17	13.1	514.69	0	510.00	511.00	13.1	4,449	0.29%
2024/01/16	0	0.00	14.1	532.00	533.00	-14.1	4,326	-0.32%
2024/01/15	1.3	531.20	3.4	532.13	534.00	-2.1	4,300	-0.05%
2024/01/12	0.2	507.00	2.1	510.42	510.00	-1.9	4,195	-0.05%
2024/01/11	0	502.00	1.2	500.87	502.00	-1.1	4,163	-0.03%
2024/01/10	0.1	497.60	1.1	498.21	502.00	-1	4,206	-0.02%
2024/01/09	0.1	500.76	1	499.50	500.00	-0.9	4,215	-0.02%
2024/01/08	0	500.00	0.1	500.00	500.00	-0.1	4,202	0.00%
2024/01/05	0.1	493.91	0	0.00	490.00	0.1	4,174	0.00%
2024/01/04	1.2	494.71	0.1	495.50	495.00	1.1	4,149	0.03%
2024/01/03	2	499.00	0.1	505.00	499.50	1.9	4,169	0.05%
2024/01/02	1.2	508.50	2	520.50	510.00	-0.8	4,174	-0.02%
2023/12/29	0	0.00	1.6	512.54	517.00	-1.6	4,184	-0.04%
2023/12/28	0	0.00	0.1	509.93	510.00	-0.1	4,190	0.00%
2023/12/27	1	511.00	2.2	513.03	511.00	-1.2	4,209	-0.03%
2023/12/26	0.1	509.00	0.5	508.38	510.00	-0.5	4,208	-0.01%
2023/12/25	0.1	500.00	0	0.00	504.00	0.1	4,266	0.00%
2023/12/22	0	501.00	1.1	503.81	506.00	-1.1	4,297	-0.03%
2023/12/21	6.4	496.21	6.4	501.07	494.50	0.1	4,277	0.00%
2023/12/20	6	513.17	0	0.00	514.00	6	4,182	0.14%
2023/12/19	3	510.33	0	0.00	510.00	3	4,139	0.07%
2023/12/18	1	518.00	0.3	518.61	519.00	0.7	4,103	0.02%
2023/12/15	0	514.00	3.1	519.26	515.00	-3.1	4,107	-0.08%
2023/12/14	0.3	511.62	1.1	512.10	516.00	-0.8	4,117	-0.02%
2023/12/13	0	0.00	0.1	514.00	517.00	-0.1	4,121	0.00%
2023/12/12	0	0.00	0	512.00	514.00	0	4,211	0.00%
2023/12/11	0	0.00	0	506.00	510.00	0	4,255	0.00%
2023/12/08	0	509.00	0.2	509.00	508.00	-0.2	4,290	-0.01%
2023/12/06	0	0.00	0.3	507.00	511.00	-0.3	4,337	-0.01%
2023/12/05	0.2	503.24	2.6	501.92	503.00	-2.4	4,352	-0.06%
2023/12/04	0	0.00	1.1	509.91	514.00	-1.1	4,355	-0.03%
2023/12/01	0	0.00	0.1	511.00	510.00	-0.1	4,355	0.00%
2023/11/30	0.1	508.17	0	510.93	511.00	0.1	4,405	0.00%
2023/11/29	0.2	510.74	2.1	512.90	512.00	-1.9	4,390	-0.04%
2023/11/28	0.1	501.06	0	0.00	502.00	0.1	4,341	0.00%
2023/11/27	2	506.50	2.5	512.27	503.00	-0.5	4,321	-0.01%
2023/11/24	0.2	498.56	3.3	500.22	500.00	-3.2	4,229	-0.07%
2023/11/23	0.1	497.14	0.1	499.50	496.00	0	4,216	0.00%
2023/11/22	0	0.00	1.4	497.73	499.00	-1.4	4,209	-0.03%
2023/11/20	1.2	488.30	1.3	492.80	491.50	-0.1	4,188	0.00%
2023/11/17	1	495.00	1.2	488.89	495.00	-0.2	4,146	0.00%
2023/11/16	1.5	491.22	0	482.50	485.00	1.5	4,126	0.04%
2023/11/15	0	494.11	2.1	495.98	491.50	-2	4,129	-0.05%
2023/11/14	1.2	489.83	1.3	490.53	489.00	-0.1	4,123	0.00%
2023/11/13	0	0.00	4.5	489.91	487.50	-4.5	4,126	-0.11%
2023/11/10	1.3	480.58	1.2	481.17	481.50	0.1	4,149	0.00%
2023/11/09	7.2	483.96	4.4	484.67	483.00	2.7	4,136	0.07%
2023/11/08	9.5	473.14	8	479.19	477.50	1.5	4,101	0.04%
2023/11/07	2.2	500.08	4.1	500.74	499.00	-1.9	3,946	-0.05%
2023/11/06	4.1	495.34	10.4	496.79	496.00	-6.3	3,928	-0.16%
2023/11/03	0.1	478.00	16.3	483.94	478.00	-16.2	3,984	-0.41%
2023/11/02	0	478.30	7.2	483.47	485.00	-7.2	3,998	-0.18%
2023/11/01	1.1	464.53	9	467.82	470.00	-7.9	3,903	-0.20%
2023/10/31	0.1	450.00	2.1	456.33	454.50	-2.1	3,765	-0.05%
2023/10/30	2.3	447.78	23.8	451.40	452.00	-21.5	3,723	-0.58%
2023/10/26	0.1	427.00	0	0.00	429.50	0.1	3,737	0.00%
2023/10/25	0	0.00	1	439.00	435.50	-1	3,729	-0.03%
2023/10/24	0	431.00	0.9	429.00	429.50	-0.9	3,730	-0.02%
2023/10/23	2.2	433.58	1.1	441.04	430.50	1.1	3,741	0.03%
2023/10/20	2	437.99	1.3	438.29	440.00	0.7	3,732	0.02%
2023/10/19	0.1	436.00	0.1	434.00	438.50	-0.1	3,726	0.00%
2023/10/18	0.1	433.14	2.6	435.68	436.00	-2.5	3,727	-0.07%
2023/10/17	0	432.67	0	0.00	430.00	0	3,696	0.00%
2023/10/16	2	430.50	2.1	431.48	431.50	-0.1	3,725	0.00%
2023/10/13	3	435.00	0	0.00	436.50	3	3,751	0.08%
2023/10/12	1.2	431.54	0	0.00	432.00	1.2	3,779	0.03%
2023/10/11	0.6	434.59	3.1	435.07	437.00	-2.5	3,800	-0.07%
2023/10/06	2	433.00	0	0.00	431.50	2	3,805	0.05%
2023/10/05	2.1	439.49	3	439.00	440.50	-1	3,818	-0.03%
2023/10/04	1	427.50	0	0.00	431.50	1	3,940	0.03%
2023/10/03	3.2	434.06	0	0.00	431.00	3.2	4,018	0.08%
2023/10/02	0	0.00	0.5	427.66	428.00	-0.5	4,057	-0.01%
2023/09/28	13	422.46	0	0.00	423.00	13	4,132	0.32%
2023/09/25	0	0.00	0.1	437.50	440.00	-0.1	4,230	0.00%
2023/09/21	5	432.00	0.1	432.00	433.00	5	4,432	0.11%
2023/09/20	2.2	433.67	0.3	439.50	431.50	1.9	4,435	0.04%
2023/09/19	0.2	442.00	1.8	441.89	445.50	-1.6	4,420	-0.04%
2023/09/18	2.2	451.22	0	456.31	447.50	2.2	4,366	0.05%
2023/09/15	3	460.50	11.8	459.44	464.00	-8.8	4,354	-0.20%
2023/09/14	0	0.00	6.7	448.50	449.50	-6.7	4,251	-0.16%
2023/09/13	0	0.00	2	438.00	438.50	-2	4,220	-0.05%
2023/09/12	0	0.00	1.5	432.81	434.00	-1.5	4,251	-0.04%
2023/09/11	0	0.00	2.1	430.96	428.50	-2.1	4,290	-0.05%
2023/09/08	0	420.00	3	425.33	427.50	-3	4,306	-0.07%
2023/09/07	0.3	426.40	1	427.48	427.00	-0.8	4,318	-0.02%
2023/09/06	0	0.00	0.3	424.78	425.00	-0.3	4,323	-0.01%
2023/09/05	1.1	420.00	4.3	420.08	422.00	-3.2	4,359	-0.07%
2023/09/04	0.2	407.00	3.9	408.64	410.50	-3.7	4,345	-0.09%
2023/09/01	1.3	403.62	0.4	402.96	403.00	0.9	4,384	0.02%
2023/08/31	1	400.50	0	403.00	399.50	1	4,409	0.02%
2023/08/30	0.1	397.00	0.4	397.71	397.00	-0.3	4,432	-0.01%
2023/08/29	0.1	396.00	1.3	397.76	395.50	-1.2	4,477	-0.03%
2023/08/28	0	0.00	2.6	396.35	393.50	-2.6	4,499	-0.06%
2023/08/25	0	0.00	0.2	393.25	392.50	-0.2	4,561	0.00%
2023/08/24	0	390.00	0	0.00	390.00	0	4,589	0.00%
2023/08/23	0.1	385.09	1	385.50	385.00	-0.9	4,611	-0.02%
2023/08/21	2.1	382.74	1.1	382.14	381.50	1	4,705	0.02%
2023/08/18	2.2	387.77	0	0.00	386.00	2.2	4,698	0.05%
2023/08/17	0.2	388.09	0	0.00	388.50	0.2	4,666	0.00%
2023/08/16	1.2	386.61	0	0.00	389.50	1.2	4,668	0.03%
2023/08/15	1.2	392.52	1	389.50	390.00	0.2	4,641	0.00%
2023/08/14	1.2	389.59	0	390.50	390.50	1.2	4,662	0.03%
2023/08/11	3.5	394.08	2.1	398.10	395.00	1.4	4,734	0.03%
2023/08/10	4.2	394.55	0	0.00	393.50	4.2	4,734	0.09%
2023/08/09	5.4	398.59	2.1	392.26	397.00	3.3	4,776	0.07%
2023/08/08	1.1	415.45	4	415.50	417.50	-2.9	4,665	-0.06%
2023/08/07	0	0.00	1	428.99	427.50	-1	4,666	-0.02%
2023/08/04	2.2	428.20	1.1	426.10	425.00	1.2	4,827	0.02%
2023/08/02	7	435.29	2	431.25	432.00	5	4,873	0.10%
2023/08/01	1	429.50	6.3	434.66	437.00	-5.3	4,858	-0.11%
2023/07/31	4.1	430.49	2.1	432.50	424.00	2	4,766	0.04%
2023/07/28	0.1	414.00	3.1	414.84	416.50	-3	4,695	-0.06%
2023/07/27	1	412.00	1	415.00	415.00	0	4,685	0.00%
2023/07/26	0	0.00	0.3	409.50	406.50	-0.3	4,686	-0.01%
2023/07/25	1	409.01	23	411.57	408.00	-22	4,725	-0.47%
2023/07/24	0	0.00	1	409.50	405.50	-1	4,766	-0.02%
2023/07/21	4	403.50	2	407.25	408.00	2	4,817	0.04%
2023/07/20	3	407.50	0.1	410.00	409.50	2.9	4,892	0.06%
2023/07/19	1.1	408.05	1.6	413.44	404.50	-0.5	4,897	-0.01%
2023/07/18	1	410.50	0.4	411.51	410.00	0.7	4,879	0.01%
2023/07/17	1.2	405.30	1	408.00	406.00	0.2	4,856	0.00%
2023/07/14	2	409.25	2.3	408.06	409.00	-0.3	4,847	-0.01%
2023/07/13	2.1	398.48	0.2	400.46	399.00	1.8	4,821	0.04%
2023/07/12	0.2	395.23	1	395.00	394.50	-0.8	4,776	-0.02%
2023/07/11	12.7	400.39	1.4	401.49	397.00	11.2	4,752	0.24%
2023/07/10	7.4	432.54	2.2	432.28	430.50	5.2	4,636	0.11%
2023/07/07	2.4	433.06	1.1	430.38	435.50	1.3	4,596	0.03%
2023/07/06	4.9	432.93	1	435.50	435.50	3.9	4,631	0.08%
2023/07/05	6.5	437.65	1.9	439.68	438.50	4.6	4,588	0.10%
2023/07/04	5.2	439.84	7.8	436.96	440.50	-2.6	4,554	-0.06%
2023/07/03	6.6	420.83	5	424.40	425.00	1.6	4,576	0.03%
2023/06/30	20.9	427.93	11	426.91	426.50	9.9	4,613	0.22%
2023/06/29	0.1	458.41	0	461.02	456.00	0	4,464	0.00%
2023/06/28	1	458.50	1	458.96	459.00	0	4,539	0.00%
2023/06/27	1	456.50	1.1	453.60	452.00	-0.1	4,546	0.00%
2023/06/26	3.1	452.81	0	452.00	450.00	3.1	4,538	0.07%
2023/06/21	0.1	448.38	1.1	444.37	450.00	-1	4,571	-0.02%
2023/06/20	1.1	451.25	0	0.00	449.00	1.1	4,565	0.02%
2023/06/19	0	453.25	0	459.50	455.00	0	4,597	0.00%
2023/06/16	1	460.33	4.6	456.56	458.00	-3.5	4,555	-0.08%
2023/06/15	6.7	450.05	1	451.00	450.00	5.7	4,510	0.13%
2023/06/14	0	461.44	0	0.00	460.50	0	4,536	0.00%
2023/06/13	0	0.00	2.5	465.11	466.50	-2.5	4,576	-0.05%
2023/06/12	2.1	460.56	3	458.66	455.00	-0.9	4,620	-0.02%
2023/06/09	1	460.50	1.2	464.62	463.00	-0.1	4,615	0.00%
2023/06/08	1	452.47	1.1	452.00	455.50	-0.1	4,603	0.00%
2023/06/07	1	456.00	1.3	452.11	456.00	-0.3	4,617	-0.01%
2023/06/06	0	0.00	1	444.43	444.50	-1	4,589	-0.02%
2023/06/05	0	0.00	3.1	439.65	438.00	-3.1	4,618	-0.07%
2023/06/02	2	429.99	4.1	430.12	431.00	-2	4,652	-0.04%
2023/06/01	0.1	423.48	1	420.00	424.00	-0.9	4,710	-0.02%
2023/05/31	0	423.00	7	426.07	425.50	-7	4,726	-0.15%
2023/05/30	1.2	422.52	0	0.00	423.50	1.2	4,722	0.03%
2023/05/29	3.1	423.81	1.1	424.40	423.50	2	4,777	0.04%
2023/05/26	2	417.25	6.1	418.50	416.50	-4.1	4,888	-0.08%
2023/05/25	3	413.50	1	417.50	414.00	2	4,933	0.04%
2023/05/24	0	403.50	1	406.50	407.50	-1	4,964	-0.02%
2023/05/23	0	407.50	1	407.00	409.00	-1	5,055	-0.02%
2023/05/22	2	406.50	0	0.00	408.00	2	5,111	0.04%
2023/05/19	0	408.00	0	0.00	407.00	0	5,133	0.00%
2023/05/18	1.1	406.13	0	0.00	407.50	1.1	5,180	0.02%
2023/05/17	2.2	398.53	5	401.00	400.50	-2.8	5,247	-0.05%
2023/05/16	3.3	405.51	2	409.00	406.00	1.3	5,300	0.02%
2023/05/15	3.4	399.41	1	400.00	400.50	2.4	5,331	0.04%
2023/05/12	2.2	411.65	2	412.00	411.00	0.2	5,327	0.00%
2023/05/11	3.1	417.00	2	419.75	415.50	1.1	5,384	0.02%
2023/05/10	7.1	428.89	6	434.33	424.00	1.1	5,638	0.02%
2023/05/09	1.3	414.54	0	0.00	417.00	1.3	5,570	0.02%
2023/05/08	0	0.00	1	431.00	429.00	-1	5,560	-0.02%
2023/05/04	1.1	420.77	0	0.00	423.00	1.1	5,719	0.02%
2023/05/03	0	421.50	0	0.00	426.50	0	5,811	0.00%
2023/05/02	0	0.00	1	427.00	425.50	-1	5,948	-0.02%
2023/04/28	0.1	418.50	4	420.38	418.50	-4	6,018	-0.07%
2023/04/27	0.1	405.00	1	409.00	410.50	-0.9	5,989	-0.02%
2023/04/26	2.1	399.83	1	412.50	412.00	1.1	5,961	0.02%
2023/04/25	4.5	416.42	2.7	416.00	409.00	1.8	5,953	0.03%
2023/04/24	0.1	435.96	0.4	436.09	438.50	-0.3	5,936	-0.01%
2023/04/21	6.7	439.97	1.2	439.36	436.00	5.5	5,995	0.09%
2023/04/20	0	448.00	4.7	446.64	445.00	-4.7	6,097	-0.08%
2023/04/19	1	451.00	0	0.00	450.00	1	6,218	0.02%
2023/04/18	0	454.00	0	0.00	451.00	0	6,330	0.00%
2023/04/17	0.4	457.88	1	458.00	458.00	-0.6	6,416	-0.01%
2023/04/14	1.1	458.82	1	460.00	459.00	0.1	6,532	0.00%
2023/04/13	1.1	450.50	0.1	452.40	450.00	1.1	6,666	0.02%
2023/04/12	0.2	457.75	1	458.50	455.50	-0.8	6,683	-0.01%
2023/04/11	2	461.25	1.5	462.45	463.50	0.6	6,689	0.01%
2023/04/10	0.1	447.00	9.2	448.05	447.50	-9.1	6,669	-0.14%
2023/04/07	3	438.50	3	441.00	439.00	0	6,821	0.00%
2023/04/06	7	435.79	8	437.94	435.50	-1	6,817	-0.01%
2023/03/31	0	427.25	1	427.06	431.50	-1	6,737	-0.02%
2023/03/30	0	413.21	0	0.00	415.00	0	6,736	0.00%
2023/03/29	2.2	412.11	29	411.69	414.00	-26.8	6,812	-0.39%
2023/03/28	0.1	425.00	0	0.00	425.50	0.1	6,860	0.00%
2023/03/27	0.1	432.50	0	0.00	430.50	0.1	7,005	0.00%
2023/03/24	0.1	435.00	1	436.50	436.50	-0.9	7,142	-0.01%
2023/03/23	0	430.50	0.1	431.00	433.00	-0.1	7,147	0.00%
2023/03/22	8	433.81	0.6	431.68	430.50	7.4	7,172	0.10%
2023/03/21	0	0.00	0.1	429.00	429.00	-0.1	7,141	0.00%
2023/03/20	20.1	429.26	0	0.00	430.00	20.1	7,158	0.28%
2023/03/17	1	426.50	1.4	424.50	434.50	-0.4	7,157	-0.01%
2023/03/16	4.1	410.27	4	414.25	417.50	0.1	7,136	0.00%
2023/03/15	8.1	423.12	11.4	423.35	418.00	-3.2	7,188	-0.05%
2023/03/14	0	0.00	6	420.67	420.00	-6	7,204	-0.08%
2023/03/13	1.4	420.59	1.2	422.33	428.00	0.2	7,234	0.00%
2023/03/10	0.2	423.33	0	0.00	424.00	0.2	7,206	0.00%
2023/03/09	8	429.69	24	431.06	428.00	-16	7,205	-0.22%
2023/03/08	5.1	425.08	4	427.49	429.50	1.1	7,242	0.02%
2023/03/07	1	427.99	4.4	428.20	430.50	-3.4	7,206	-0.05%
2023/03/06	7	421.43	11.4	420.67	422.00	-4.4	7,140	-0.06%
2023/03/03	3	408.00	4	413.50	410.50	-1	7,077	-0.01%
2023/03/02	8.2	409.69	2	411.00	409.50	6.2	7,084	0.09%
2023/03/01	0	411.00	4.1	411.80	415.50	-4	7,055	-0.06%
2023/02/24	1.3	403.17	1	414.00	407.50	0.3	7,012	0.00%
2023/02/23	5.4	412.17	1.1	412.83	409.00	4.2	6,914	0.06%
2023/02/22	6.4	413.31	2.3	409.21	409.00	4.1	6,947	0.06%
2023/02/21	3.2	424.04	6.9	417.15	425.00	-3.7	6,990	-0.05%
2023/02/20	5.1	410.27	0	0.00	407.50	5.1	6,970	0.07%
2023/02/17	3	403.50	6	403.92	404.50	-3	6,958	-0.04%
2023/02/16	12	398.87	16	399.78	402.00	-4	6,993	-0.06%
2023/02/15	7	396.70	0.2	394.85	398.00	6.8	7,132	0.10%
2023/02/14	4	396.24	11	396.67	398.50	-7	7,327	-0.10%
2023/02/13	1	381.04	8.6	385.06	380.50	-7.6	7,330	-0.10%
2023/02/10	7	380.50	4.1	383.93	383.50	2.9	7,378	0.04%
2023/02/09	10.4	385.84	1.1	388.99	381.50	9.2	7,337	0.13%
2023/02/08	6.6	391.04	11.2	389.50	390.00	-4.6	7,240	-0.06%
2023/02/07	1	364.50	6.2	362.39	364.00	-5.2	6,950	-0.07%
2023/02/06	0.2	358.60	1.2	363.24	356.00	-1	6,844	-0.02%
2023/02/03	4.1	360.38	2	360.51	363.00	2.1	6,795	0.03%
2023/02/02	0	358.06	9.1	360.16	361.00	-9.1	6,735	-0.14%
2023/02/01	6.2	356.67	6.3	354.95	353.50	-0.1	6,685	0.00%
2023/01/31	38	357.47	30.2	359.09	355.00	7.9	6,599	0.12%
2023/01/30	18.3	353.66	22.5	352.24	351.00	-4.2	6,480	-0.06%
2023/01/17	1	347.00	1.1	346.55	348.00	-0.1	6,437	0.00%
2023/01/16	6.1	348.12	5.1	346.94	345.00	1	6,453	0.02%
2023/01/13	0.1	344.00	1.1	346.83	346.00	-1	6,440	-0.02%
2023/01/12	15.1	345.13	14.1	343.87	344.50	1.1	6,422	0.02%
2023/01/11	0.1	347.10	0.3	348.10	350.50	-0.2	6,390	0.00%
2023/01/10	11.1	345.66	13.5	344.31	347.00	-2.4	6,418	-0.04%
2023/01/09	10.3	349.25	0.2	347.93	348.50	10.1	6,361	0.16%
2023/01/06	1.2	345.25	5.3	348.25	352.00	-4.1	6,281	-0.07%
2023/01/05	2	340.49	7.1	339.93	339.00	-5.1	6,188	-0.08%
2023/01/04	10.3	334.73	7.7	335.01	335.50	2.6	6,155	0.04%
2023/01/03	1	332.50	15.7	330.93	334.50	-14.7	6,088	-0.24%
2022/12/30	11	317.09	0	0.00	315.50	11	5,950	0.18%
2022/12/29	7	310.57	8	313.06	317.50	-1	5,941	-0.02%
2022/12/28	2.1	314.69	2	309.01	309.00	0.1	5,965	0.00%
2022/12/27	7	319.79	9.2	321.66	319.00	-2.2	5,944	-0.04%
2022/12/26	1	302.00	1.1	305.47	306.50	-0.1	5,770	0.00%
2022/12/23	4	300.00	4	297.88	301.50	0	5,794	0.00%
2022/12/22	1	298.50	4	302.88	302.00	-3	5,818	-0.05%
2022/12/21	2.1	299.87	1	298.00	298.00	1.1	5,778	0.02%
2022/12/20	4.1	304.05	6	310.00	300.00	-1.9	5,698	-0.03%
2022/12/19	6	308.92	4	308.25	309.00	2	5,612	0.04%
2022/12/16	0	0.00	8	310.38	314.50	-8	5,454	-0.15%
2022/12/15	0.1	303.63	1	308.50	308.50	-0.9	5,383	-0.02%
2022/12/14	0	0.00	5	304.70	307.00	-5	5,387	-0.09%
2022/12/13	2	296.75	2	296.00	295.50	0	5,388	0.00%
2022/12/12	5.1	295.03	3	296.50	296.50	2.1	5,403	0.04%
2022/12/09	4	301.63	4	298.63	299.00	0	5,433	0.00%
2022/12/08	6.1	298.66	7	297.65	297.50	-1	5,426	-0.02%
2022/12/07	4	300.25	4.1	302.63	305.00	-0.1	5,379	0.00%
2022/12/06	1	296.50	1	298.50	298.50	0	5,272	0.00%
2022/12/05	3.1	301.16	1	297.50	300.50	2.1	5,206	0.04%
2022/12/02	3	294.33	2	298.00	299.00	1	5,202	0.02%
2022/12/01	11.3	298.98	4	298.51	297.00	7.3	5,232	0.14%
2022/11/30	3	292.01	4	295.75	298.50	-1	5,189	-0.02%
2022/11/29	4	290.75	4	292.38	293.00	0	5,184	0.00%
2022/11/28	2.1	291.55	0	0.00	291.50	2.1	5,198	0.04%
2022/11/25	9	297.83	1.6	295.65	294.50	7.5	5,230	0.14%
2022/11/24	1	301.99	5.5	299.26	302.00	-4.5	5,231	-0.09%
2022/11/23	7.1	293.62	1.2	295.00	291.00	5.9	5,198	0.11%
2022/11/22	5.1	293.40	2	295.00	295.00	3.1	5,191	0.06%
2022/11/21	5	299.59	4	297.63	298.00	1	5,174	0.02%
2022/11/18	6.1	306.30	6	308.66	301.50	0.1	5,173	0.00%
2022/11/17	16.1	307.50	18.1	305.57	307.00	-2	5,084	-0.04%
2022/11/16	10	302.80	8.1	305.50	307.00	1.9	4,961	0.04%
2022/11/15	6.1	298.33	8.2	299.39	301.00	-2.1	4,887	-0.04%
2022/11/14	4.1	295.78	7.1	297.42	298.00	-3	4,889	-0.06%
2022/11/11	3	303.00	9.4	301.39	298.00	-6.4	4,831	-0.13%
2022/11/10	19.3	289.58	29.4	287.96	290.00	-10.1	4,679	-0.22%
2022/11/09	0	0.00	4.5	280.79	285.00	-4.5	4,429	-0.10%
2022/11/08	4.2	259.51	1.1	264.92	259.50	3.1	4,338	0.07%
2022/11/07	1	249.00	3	255.49	255.50	-2	4,291	-0.05%
2022/11/04	1	243.50	1.2	246.30	247.50	-0.2	4,337	0.00%
2022/11/03	1	240.10	2	243.00	245.00	-1	4,413	-0.02%
2022/11/02	0.1	245.00	0	0.00	246.00	0.1	4,451	0.00%
2022/10/28	0.1	234.31	0	235.25	237.00	0.1	4,686	0.00%
2022/10/27	1.1	237.18	3.1	239.48	241.00	-2	4,689	-0.04%
2022/10/26	2	235.76	1	238.00	235.00	1	4,779	0.02%
2022/10/25	9.1	241.57	8.1	244.71	235.50	1	4,815	0.02%
2022/10/24	8	246.13	9.2	247.15	246.00	-1.2	4,810	-0.02%
2022/10/20	0	0.00	1	242.50	245.50	-1	4,827	-0.02%
2022/10/19	5	246.60	7	244.71	244.00	-2	4,821	-0.04%
2022/10/18	4	245.62	1	243.00	243.00	3	4,795	0.06%
2022/10/17	0	0.00	0	247.50	249.00	0	4,785	0.00%
2022/10/14	0	243.50	0	241.82	242.50	0	4,779	0.00%
2022/10/13	1.1	232.76	2	237.78	233.00	-1	4,841	-0.02%
2022/10/12	2	235.26	0	0.00	237.00	2	4,832	0.04%
2022/10/11	0	231.00	21.1	236.45	236.50	-21	4,808	-0.44%
2022/10/07	0	238.50	1.1	239.83	238.50	-1	4,849	-0.02%
2022/10/06	1	239.99	1.1	240.05	240.50	0	4,901	0.00%
2022/10/05	0.1	237.50	0.2	238.24	238.50	-0.2	4,951	0.00%
2022/10/04	0.1	227.04	0.1	228.00	228.00	0	5,121	0.00%
2022/10/03	0	218.00	2	219.50	217.50	-2	5,235	-0.04%
2022/09/30	0	211.00	1	216.99	219.00	-1	5,390	-0.02%
2022/09/29	0.2	214.53	0.1	216.79	213.50	0.1	5,459	0.00%
2022/09/28	2.1	215.57	0	221.00	214.50	2	5,558	0.04%
2022/09/27	2.4	223.11	0	225.77	223.50	2.4	5,569	0.04%
2022/09/26	3.1	227.33	4	224.00	222.50	-0.9	5,645	-0.02%
2022/09/23	1	239.50	1.3	236.04	235.50	-0.3	5,709	-0.01%
2022/09/22	3.8	237.72	2	242.99	239.50	1.7	5,766	0.03%
2022/09/21	3.1	243.03	4	244.00	243.50	-1	5,768	-0.02%
2022/09/20	5.2	246.60	2	245.00	243.50	3.2	5,799	0.05%
2022/09/19	1.2	248.73	0.2	250.74	249.50	1	5,779	0.02%
2022/09/16	3	254.54	0	0.00	253.00	3	5,791	0.05%
2022/09/15	1.1	262.03	0	263.09	260.50	1	5,838	0.02%
2022/09/14	1	257.03	1	258.00	258.00	0	5,980	0.00%
2022/09/13	0	264.33	1	263.50	263.00	-1	6,033	-0.02%
2022/09/12	0	265.33	1	265.50	266.50	-1	6,114	-0.02%
2022/09/08	0.4	252.47	2.2	254.20	259.00	-1.8	6,200	-0.03%
2022/09/07	0	247.13	0	253.86	254.50	0	6,170	0.00%
2022/09/06	0.3	253.31	3	250.86	251.50	-2.7	6,147	-0.04%
2022/09/05	2.1	251.74	4.1	249.78	252.50	-1.9	6,168	-0.03%
2022/09/02	5	259.00	0	0.00	258.50	5	6,149	0.08%
2022/09/01	1	258.01	0.2	259.00	258.50	0.8	6,144	0.01%
2022/08/31	0	259.13	1	256.54	263.50	-1	6,149	-0.02%
2022/08/30	2	258.26	1	257.50	258.50	1	6,127	0.02%
2022/08/29	0	258.50	1	262.00	259.00	-1	6,137	-0.02%
2022/08/26	1	268.05	0.1	267.23	265.00	0.9	6,134	0.02%
2022/08/25	0.2	268.00	3.1	268.48	269.50	-2.9	6,149	-0.05%
2022/08/24	0.1	261.54	0	262.50	260.00	0.1	6,180	0.00%
2022/08/23	1	261.06	0	0.00	261.00	1	6,222	0.02%
2022/08/22	2	266.53	0	0.00	266.00	2	6,246	0.03%
2022/08/19	8.3	270.42	1	272.99	270.00	7.3	6,270	0.12%
2022/08/18	4.1	267.28	0	268.00	267.00	4.1	6,240	0.07%
2022/08/17	0	0.00	1	266.50	265.00	-1	6,240	-0.02%
2022/08/16	3.1	265.23	0.1	265.00	262.00	3	6,220	0.05%
2022/08/15	2.2	263.85	2	265.01	267.50	0.2	6,238	0.00%
2022/08/12	1.2	260.90	1.4	260.71	261.50	-0.2	6,210	0.00%
2022/08/11	12.1	257.71	7.1	257.58	257.50	5	6,208	0.08%
2022/08/10	14.9	248.74	1	249.00	245.50	13.9	6,155	0.23%
2022/08/09	1.2	257.56	3	259.33	260.00	-1.8	6,106	-0.03%
2022/08/08	1	255.50	4.2	254.17	256.50	-3.2	6,109	-0.05%
2022/08/05	2.3	248.50	0	249.20	247.50	2.3	6,006	0.04%
2022/08/04	11.1	244.37	11	244.09	247.00	0.1	6,022	0.00%
2022/08/03	0	249.50	1.3	248.20	249.50	-1.2	5,979	-0.02%
2022/08/02	26.6	250.49	27	249.30	250.50	-0.4	6,017	-0.01%
2022/08/01	1.1	261.97	0	0.00	262.00	1.1	5,974	0.02%
2022/07/29	1	262.50	0	0.00	265.00	1	5,970	0.02%
2022/07/28	1	265.43	1	268.00	262.50	0	5,991	0.00%
2022/07/27	1	264.00	0	0.00	264.50	1	6,037	0.02%
2022/07/26	0.1	258.50	2.2	260.43	261.50	-2.1	6,058	-0.03%
2022/07/25	11	261.32	10	262.70	262.00	1	6,210	0.02%
2022/07/22	10.2	267.50	0	0.00	266.00	10.2	6,278	0.16%
2022/07/21	6.1	265.39	6.1	264.84	269.50	0	6,304	0.00%
2022/07/20	1.2	257.07	8	257.88	258.00	-6.8	6,263	-0.11%
2022/07/19	0.1	249.00	4	249.01	250.50	-3.9	6,205	-0.06%
2022/07/18	0	250.00	4	248.88	249.00	-4	6,242	-0.06%
2022/07/15	3.1	246.54	4	246.11	245.00	-0.9	6,238	-0.01%
2022/07/14	1.1	236.17	1	241.00	241.00	0.1	6,162	0.00%
2022/07/13	17.4	240.50	9.1	241.22	238.50	8.3	6,096	0.14%
2022/07/12	5.3	240.42	7	235.57	234.50	-1.7	6,001	-0.03%
2022/07/11	7.3	299.16	1	300.00	300.50	6.2	5,766	0.11%
2022/07/08	2	292.64	7.1	297.90	300.00	-5.1	5,643	-0.09%
2022/07/07	2	278.44	3	277.83	279.50	-1	5,501	-0.02%
2022/07/06	2.4	280.91	0.6	283.53	278.00	1.7	5,462	0.03%
2022/07/05	4.5	292.39	4	293.00	292.00	0.5	5,366	0.01%
2022/07/04	1	290.94	0	294.00	296.00	1	5,317	0.02%
2022/07/01	3.2	295.16	3	300.00	288.50	0.2	5,270	0.00%
2022/06/30	0.2	304.03	0.2	304.40	302.00	0.1	5,205	0.00%
2022/06/29	2.2	310.71	0	0.00	310.00	2.2	5,131	0.04%
2022/06/28	5.2	319.33	1	323.00	315.00	4.2	5,056	0.08%
2022/06/27	4.1	329.54	0	331.79	330.00	4	5,012	0.08%
2022/06/24	0.1	323.92	0.1	325.58	325.00	0.1	4,996	0.00%
2022/06/23	1.2	324.13	2.1	323.56	326.00	-0.9	4,994	-0.02%
2022/06/22	6.7	320.22	9	320.94	321.00	-2.3	4,929	-0.05%
2022/06/21	2.2	341.32	1	338.50	346.00	1.2	4,848	0.02%
2022/06/20	0.3	343.14	0	0.00	341.50	0.3	4,829	0.01%
2022/06/17	1.3	355.21	0	0.00	352.00	1.3	4,866	0.03%
2022/06/16	1.3	370.56	0	0.00	366.50	1.3	4,825	0.03%
2022/06/15	2.3	372.86	0	375.83	372.50	2.2	4,891	0.05%
2022/06/14	2.3	374.97	0	0.00	379.00	2.3	4,930	0.05%
2022/06/13	3.2	379.99	11.2	381.56	379.50	-8	4,946	-0.16%
2022/06/10	6.2	393.76	0.2	394.84	393.00	6	4,942	0.12%
2022/06/09	2.3	400.69	6	400.33	398.50	-3.7	4,943	-0.07%
2022/06/08	0	0.00	1	406.50	405.00	-1	4,933	-0.02%
2022/06/07	0.1	402.00	0	0.00	401.00	0.1	4,958	0.00%
2022/06/06	0.1	404.84	4	403.51	406.50	-3.9	4,962	-0.08%
2022/06/02	6.3	402.69	2	401.00	401.00	4.3	5,010	0.09%
2022/06/01	2	412.99	2.2	411.29	410.00	-0.1	5,027	0.00%
2022/05/31	11.1	403.21	2	404.76	406.00	9.1	4,975	0.18%
2022/05/30	8	403.37	7.1	403.84	404.00	0.9	4,964	0.02%
2022/05/27	0	398.50	1.2	396.66	400.00	-1.2	4,966	-0.02%
2022/05/26	0.2	387.93	2	388.00	387.50	-1.9	5,021	-0.04%
2022/05/25	2.2	386.99	0	389.00	389.00	2.2	5,073	0.04%
2022/05/24	2.2	385.32	3.1	386.84	384.50	-0.9	5,140	-0.02%
2022/05/23	2.1	391.93	0	0.00	393.00	2.1	5,219	0.04%
2022/05/20	0	402.79	0.3	402.50	401.50	-0.3	5,215	-0.01%
2022/05/19	0.1	398.17	13	394.81	402.50	-13	5,238	-0.25%
2022/05/18	13.2	396.52	0	0.00	395.00	13.2	5,270	0.25%
2022/05/17	1.1	394.53	0	395.82	394.50	1.1	5,313	0.02%
2022/05/16	7	395.52	0	401.50	391.50	7	5,359	0.13%
2022/05/13	2.1	397.51	4	396.62	399.00	-2	5,369	-0.04%
2022/05/12	0.2	388.84	0	388.50	388.50	0.1	5,461	0.00%
2022/05/11	1.2	390.21	1.2	391.09	391.50	-0.1	5,472	0.00%
2022/05/10	1.1	391.31	3.5	387.82	390.50	-2.5	5,522	-0.04%
2022/05/09	3.1	380.04	2	379.00	378.00	1.1	5,541	0.02%
2022/05/06	1	391.07	0	393.29	391.00	1	5,566	0.02%
2022/05/05	0.4	398.31	2.3	398.22	401.00	-1.8	5,606	-0.03%
2022/05/04	3.4	399.30	3	397.99	395.00	0.4	5,582	0.01%
2022/05/03	1.3	402.70	2	402.50	403.50	-0.8	5,564	-0.01%
2022/04/29	17.3	405.48	15	401.60	398.50	2.3	5,587	0.04%
2022/04/28	2.3	379.69	7	374.72	382.50	-4.7	5,432	-0.09%
2022/04/27	23.2	351.22	25	360.51	363.50	-1.9	5,363	-0.03%
2022/04/26	0.2	378.14	0	0.00	376.00	0.2	5,269	0.00%
2022/04/25	4.2	374.54	2	376.02	374.50	2.2	5,290	0.04%
2022/04/22	2.6	390.34	1	389.01	387.00	1.6	5,259	0.03%
2022/04/21	4.2	399.39	1	400.00	401.50	3.2	5,238	0.06%
2022/04/20	0	403.50	0	0.00	405.50	0	5,244	0.00%
2022/04/19	0.1	408.97	0.1	405.50	402.00	0.1	5,258	0.00%
2022/04/18	0	406.00	4	403.64	405.50	-4	5,292	-0.08%
2022/04/15	2.1	401.12	0	0.00	400.00	2.1	5,317	0.04%
2022/04/14	2	412.00	2	413.75	414.00	0	5,371	0.00%
2022/04/13	5	406.00	1	408.00	410.00	4	5,405	0.07%
2022/04/12	2	390.05	1	396.00	398.00	1	5,451	0.02%
2022/04/11	2.3	395.17	16	391.00	390.50	-13.7	5,427	-0.25%
2022/04/08	1	404.99	1	404.00	403.00	0	5,410	0.00%
2022/04/07	1.8	407.22	5	403.10	400.00	-3.2	5,404	-0.06%
2022/04/06	6.5	415.53	0	0.00	415.00	6.5	5,325	0.12%
2022/04/01	1.1	423.19	0	0.00	427.50	1.1	5,285	0.02%
2022/03/31	2.1	425.44	2	429.26	426.50	0.1	5,291	0.00%
2022/03/30	2.2	424.55	15	426.23	424.50	-12.9	5,314	-0.24%
2022/03/29	9.7	420.55	1	423.50	420.50	8.7	5,349	0.16%
2022/03/28	11.7	422.26	0	0.00	425.00	11.7	5,374	0.22%
2022/03/25	0.1	439.50	11	438.50	435.50	-10.9	5,413	-0.20%
2022/03/24	14.5	434.30	2	434.75	434.50	12.5	5,471	0.23%
2022/03/23	1.3	440.95	8.2	442.30	445.00	-6.8	5,489	-0.12%
2022/03/22	21.4	440.26	5	436.80	434.50	16.4	5,583	0.29%
2022/03/21	17.5	450.76	5.5	451.45	450.50	12	5,504	0.22%
2022/03/18	9.2	458.49	0	0.00	456.50	9.2	5,507	0.17%
2022/03/17	0.1	467.42	4	464.63	467.00	-3.9	5,512	-0.07%
2022/03/16	2	451.10	0	0.00	452.50	2	5,483	0.04%
2022/03/15	5.5	454.42	2	451.25	451.50	3.5	5,502	0.06%
2022/03/14	0.5	465.84	0	0.00	463.00	0.5	5,586	0.01%
2022/03/11	0	466.46	2	467.01	466.50	-2	5,694	-0.03%
2022/03/10	1	466.95	7	465.57	468.00	-6	5,762	-0.10%
2022/03/09	2	454.75	0	0.00	452.50	2	5,797	0.03%
2022/03/08	3.1	450.33	2	450.50	452.50	1.1	5,879	0.02%
2022/03/07	1.2	460.79	2	458.25	456.50	-0.8	5,922	-0.01%
2022/03/04	1.1	474.68	0.3	478.86	474.00	0.8	5,955	0.01%
2022/03/03	3.3	480.65	5	482.50	480.00	-1.7	6,025	-0.03%
2022/03/02	1	472.58	1	477.09	477.00	0	6,075	0.00%
2022/03/01	3.3	474.35	4.5	473.30	481.00	-1.1	6,089	-0.02%
2022/02/25	1.5	459.45	2	458.02	456.50	-0.5	6,011	-0.01%
2022/02/24	7.4	458.78	8	461.00	456.00	-0.6	6,011	-0.01%
2022/02/23	3.3	463.85	14	463.25	463.50	-10.7	5,972	-0.18%
2022/02/22	4.1	448.36	1	451.02	452.00	3.1	5,980	0.05%
2022/02/21	3.1	445.44	3	449.67	453.50	0.1	6,063	0.00%
2022/02/18	11.5	443.91	2	444.50	446.50	9.5	6,256	0.15%
2022/02/17	8.2	451.54	0	0.00	450.50	8.2	6,281	0.13%
2022/02/16	4	457.86	1	459.90	456.00	3	6,399	0.05%
2022/02/15	1	455.97	0	0.00	453.00	1	6,411	0.02%
2022/02/14	11.2	456.40	0	456.00	454.50	11.2	6,404	0.17%
2022/02/11	5.1	464.00	4	468.88	468.00	1.1	6,335	0.02%
2022/02/10	0.1	466.81	0.1	467.34	467.00	0.1	6,390	0.00%
2022/02/09	1.1	464.34	2	462.50	462.00	-0.9	6,558	-0.01%
2022/02/08	4.3	453.26	0	454.00	453.00	4.3	6,812	0.06%
2022/02/07	2.8	460.54	0	0.00	456.50	2.8	6,762	0.04%
2022/01/26	4.1	471.99	3.9	475.12	471.00	0.2	6,701	0.00%
2022/01/25	1.1	477.17	1.1	479.91	473.00	0	6,713	0.00%
2022/01/24	1.1	486.81	1	485.50	490.50	0.1	6,707	0.00%
2022/01/21	0.2	495.33	1.2	496.20	494.50	-1	6,702	-0.01%
2022/01/20	1	501.00	1	498.50	503.00	0	6,757	0.00%
2022/01/19	0.2	505.00	0	504.00	506.00	0.2	6,751	0.00%
2022/01/18	0	513.33	3	515.66	510.00	-3	6,770	-0.04%
2022/01/17	0	502.00	0	500.39	501.00	0	6,745	0.00%
2022/01/14	2.2	490.07	2	495.50	494.50	0.2	6,769	0.00%
2022/01/13	1.2	501.61	0	0.00	498.00	1.2	6,819	0.02%
2022/01/12	0	505.50	1	510.98	508.00	-1	6,826	-0.01%
2022/01/11	0	513.49	0	0.00	508.00	0	6,833	0.00%
2022/01/10	2	507.49	1	506.00	510.00	1	6,836	0.01%
2022/01/07	1	523.62	2.1	524.55	507.00	-1.1	6,881	-0.02%
2022/01/06	1.1	520.67	1.1	513.95	517.00	0	6,871	0.00%
2022/01/05	3.4	520.23	22.2	521.04	520.00	-18.8	6,855	-0.27%
2022/01/04	12.1	531.49	12	538.33	532.00	0.1	6,861	0.00%
2022/01/03	18	537.17	2.4	540.83	538.00	15.7	6,850	0.23%
2021/12/30	0	539.00	5.1	539.01	539.00	-5	6,885	-0.07%
2021/12/29	10	534.50	0.1	534.00	534.00	9.9	6,890	0.14%
2021/12/28	2.1	534.53	1.7	534.76	537.00	0.5	6,974	0.01%
2021/12/27	1	530.00	7	531.29	531.00	-6	6,984	-0.09%
2021/12/23	0	0.00	2.2	538.16	538.00	-2.2	7,083	-0.03%
2021/12/22	2	533.00	7.2	533.84	532.00	-5.2	7,091	-0.07%
2021/12/21	7	524.28	13.2	531.21	535.00	-6.1	7,079	-0.09%
2021/12/20	4	523.50	11	527.45	528.00	-7	7,042	-0.10%
2021/12/17	1	524.01	11.4	528.45	531.00	-10.4	6,993	-0.15%
2021/12/16	0	529.00	7.3	521.14	534.00	-7.2	6,957	-0.10%
2021/12/15	7	509.29	15	505.87	512.00	-8	6,861	-0.12%
2021/12/14	2.1	503.25	2.1	510.34	502.00	0	6,853	0.00%
2021/12/13	5.1	521.04	8.2	518.64	520.00	-3.1	6,826	-0.05%
2021/12/10	6.1	507.02	6.1	509.52	508.00	0	6,780	0.00%
2021/12/09	1	519.91	10.2	509.86	512.00	-9.2	6,777	-0.14%
2021/12/08	28	517.79	3.3	519.33	519.00	24.7	6,749	0.37%
2021/12/07	10.6	511.17	42.1	510.14	513.00	-31.5	6,743	-0.47%
2021/12/06	0.6	501.09	9.1	502.87	505.00	-8.5	6,645	-0.13%
2021/12/03	35	490.31	14.3	493.41	493.00	20.7	6,613	0.31%
2021/12/02	16.2	484.29	8	490.13	486.00	8.2	6,607	0.12%
2021/12/01	3	476.67	9.2	479.94	482.50	-6.2	6,655	-0.09%
2021/11/30	3.1	473.81	1	470.00	465.50	2.1	6,584	0.03%
2021/11/29	4.1	469.98	8.6	465.01	470.00	-4.5	6,565	-0.07%
2021/11/26	6.2	465.41	6	470.00	462.50	0.2	6,565	0.00%
2021/11/25	2	480.91	2.1	473.29	473.00	0	6,561	0.00%
2021/11/24	1	483.95	4.2	481.86	480.50	-3.2	6,613	-0.05%
2021/11/23	3.1	480.22	1	484.50	485.50	2.1	6,719	0.03%
2021/11/22	9.1	485.36	14.4	489.31	489.50	-5.3	6,713	-0.08%
2021/11/19	21.1	490.94	18.1	484.90	483.00	3	6,771	0.04%
2021/11/18	14	495.04	14.5	498.21	493.50	-0.5	6,765	-0.01%
2021/11/17	8	488.88	14.3	490.26	490.50	-6.3	6,684	-0.09%
2021/11/16	4.3	469.12	4	471.13	470.00	0.3	6,504	0.00%
2021/11/15	5.6	468.60	2.3	467.53	470.00	3.4	6,512	0.05%
2021/11/12	8	453.56	4.2	451.97	451.50	3.9	6,464	0.06%
2021/11/11	3.1	442.42	2.4	445.49	443.00	0.7	6,474	0.01%
2021/11/10	7	453.36	5.3	455.89	452.00	1.8	6,501	0.03%
2021/11/09	13.2	457.72	10.6	458.86	461.00	2.6	6,504	0.04%
2021/11/08	14.3	458.00	13.2	457.95	456.50	1.1	6,417	0.02%
2021/11/05	10	442.40	26.8	433.96	448.00	-16.8	6,269	-0.27%
2021/11/04	2	413.95	0	0.00	407.50	2	6,019	0.03%
2021/11/03	12.1	413.71	3.1	410.32	413.50	9	6,107	0.15%
2021/11/02	7.2	416.63	10.3	410.93	405.50	-3	6,248	-0.05%
2021/11/01	3	418.01	2.4	418.72	418.50	0.7	6,405	0.01%
2021/10/29	3.1	416.39	4	416.76	415.50	-0.9	6,517	-0.01%
2021/10/28	3.1	415.81	2	423.00	410.50	1.1	6,619	0.02%
2021/10/27	2.1	408.51	2	410.00	408.50	0.1	6,991	0.00%
2021/10/26	0.2	410.95	3.2	408.98	409.00	-3.1	7,147	-0.04%
2021/10/25	2	402.75	0	0.00	400.00	2	7,252	0.03%
2021/10/22	9.2	397.88	11.2	398.57	405.00	-2.1	7,469	-0.03%
2021/10/21	13.1	401.04	18	406.78	395.50	-4.9	7,730	-0.06%
2021/10/20	3.1	399.76	6	400.00	399.00	-2.9	7,680	-0.04%
2021/10/19	4	399.88	4.2	401.22	401.00	-0.2	7,711	0.00%
2021/10/18	2	387.00	2.1	386.54	387.00	-0.1	7,840	0.00%
2021/10/15	2.1	388.02	4	384.50	390.50	-1.9	7,897	-0.02%
2021/10/14	3.2	370.07	3	370.00	372.00	0.2	7,975	0.00%
2021/10/13	1	378.17	3	371.17	371.50	-2	7,962	-0.02%
2021/10/12	4.5	374.34	4	378.88	372.00	0.5	7,957	0.01%
2021/10/08	2	393.00	7	392.43	389.00	-5	7,923	-0.06%
2021/10/07	2	396.00	3.2	403.47	396.00	-1.2	7,985	-0.02%
2021/10/06	1.1	393.16	1.2	391.67	391.00	-0.1	8,021	0.00%
2021/10/05	14.1	392.87	12	393.42	397.50	2.1	8,052	0.03%
2021/10/04	3.6	399.67	6	403.75	399.50	-2.5	8,091	-0.03%
2021/10/01	4	403.52	8	404.38	404.50	-4	8,143	-0.05%
2021/09/30	1.2	404.02	28	408.48	410.00	-26.8	8,201	-0.33%
2021/09/29	37.7	409.83	21	410.69	406.50	16.7	8,156	0.20%
2021/09/28	30.7	426.93	7	429.93	424.00	23.7	8,167	0.29%
2021/09/27	2.1	434.18	3	430.83	434.50	-0.9	8,188	-0.01%
2021/09/24	1	429.98	0	0.00	426.00	1	8,194	0.01%
2021/09/23	6.1	428.75	10.1	428.25	426.50	-4	8,292	-0.05%
2021/09/22	10.5	418.24	6	417.00	422.00	4.5	8,256	0.05%
2021/09/17	2.1	428.61	3	433.67	428.50	-0.9	8,250	-0.01%
2021/09/16	8.2	432.15	6.1	432.18	429.00	2.1	8,262	0.03%
2021/09/15	9.4	431.27	3	437.00	431.00	6.4	8,270	0.08%
2021/09/14	5.3	440.89	4	446.63	440.00	1.3	8,313	0.02%
2021/09/13	4.2	444.75	3	450.00	444.00	1.2	8,440	0.01%
2021/09/10	4.1	450.76	60.2	452.19	454.00	-56	8,564	-0.65%
2021/09/09	3	433.50	9.1	431.53	433.50	-6.1	8,524	-0.07%
2021/09/08	5.3	424.63	11	425.55	425.50	-5.7	8,548	-0.07%
2021/09/07	19.4	436.48	43.1	436.49	431.00	-23.6	8,551	-0.28%
2021/09/06	65.2	437.41	20	433.28	430.00	45.2	8,563	0.53%
2021/09/03	6.1	457.03	6.1	460.39	456.50	0	8,474	0.00%
2021/09/02	8.2	459.78	5	461.70	456.50	3.2	8,524	0.04%
2021/09/01	2	462.98	14.3	456.81	463.00	-12.2	8,498	-0.14%
2021/08/31	7.2	446.89	1	456.48	449.00	6.2	8,511	0.07%
2021/08/30	7.3	447.11	2.1	453.24	454.50	5.2	8,527	0.06%
2021/08/27	34.8	449.28	12	453.04	446.00	22.8	8,455	0.27%
2021/08/26	9.7	463.76	15.2	464.45	459.50	-5.5	8,428	-0.06%
2021/08/25	16.3	459.69	9.3	463.28	469.00	7	8,509	0.08%
2021/08/24	54.9	468.00	9.6	469.43	461.00	45.3	8,589	0.53%
2021/08/23	11	477.55	30.1	481.41	480.50	-19.1	8,648	-0.22%
2021/08/20	13	475.92	8	475.76	470.00	5	8,754	0.06%
2021/08/19	25.1	476.54	6.3	487.21	470.50	18.8	8,799	0.21%
2021/08/18	10.3	480.21	5.2	478.85	491.50	5.1	8,768	0.06%
2021/08/17	15.4	485.45	3.9	477.79	474.00	11.5	8,818	0.13%
2021/08/16	1.1	513.67	3.5	504.97	506.00	-2.5	8,868	-0.03%
2021/08/13	15.2	516.85	4.6	513.17	509.00	10.6	8,974	0.12%
2021/08/12	4.1	525.10	2.1	527.02	527.00	2.1	9,230	0.02%
2021/08/11	7.2	525.35	7.3	524.97	519.00	0	9,479	0.00%
2021/08/10	5.3	533.64	5.1	538.70	531.00	0.3	9,704	0.00%
2021/08/09	14.8	545.78	8.7	547.53	538.00	6.1	9,807	0.06%
2021/08/06	9	562.81	6.7	563.61	560.00	2.3	9,918	0.02%
2021/08/05	13.9	572.43	10.4	574.44	570.00	3.5	10,046	0.03%
2021/08/04	5.4	542.36	11.2	553.26	562.00	-5.8	10,340	-0.06%
2021/08/03	4.4	546.73	8.3	547.06	545.00	-4	10,581	-0.04%
2021/08/02	14.1	541.81	18.3	547.49	541.00	-4.3	10,617	-0.04%
2021/07/30	6.7	515.12	6.3	514.58	511.00	0.4	10,454	0.00%
2021/07/29	1.7	504.07	3.1	500.63	503.00	-1.4	10,501	-0.01%
2021/07/28	7.9	494.45	21.6	490.54	490.00	-13.6	10,571	-0.13%
2021/07/27	10.2	516.07	13.4	513.76	522.00	-3.2	10,575	-0.03%
2021/07/26	2.1	491.48	4.1	495.13	492.00	-2	10,462	-0.02%
2021/07/23	0.1	496.40	1.3	502.40	489.00	-1.2	10,540	-0.01%
2021/07/22	3.6	498.86	11.1	498.98	497.50	-7.5	10,644	-0.07%
2021/07/21	3.1	484.09	20.1	485.19	478.50	-17	10,762	-0.16%
2021/07/20	5.9	489.99	22	484.93	483.00	-16.1	10,750	-0.15%
2021/07/19	0	0.00	20.1	501.35	503.00	-20.1	10,706	-0.19%
2021/07/16	1.1	504.25	4	502.00	499.50	-2.9	10,778	-0.03%
2021/07/15	1	492.53	8	497.56	499.50	-7	10,800	-0.06%
2021/07/14	7.8	492.84	1	492.50	490.50	6.8	10,810	0.06%
2021/07/13	2.1	499.77	8.1	499.36	495.00	-5.9	10,795	-0.06%
2021/07/12	0.3	498.56	9	499.17	500.00	-8.7	10,833	-0.08%
2021/07/09	32.6	495.11	1.1	493.32	492.50	31.5	10,892	0.29%
2021/07/08	2.5	503.78	10.2	505.57	506.00	-7.7	10,942	-0.07%
2021/07/07	21.3	497.85	18	493.56	494.00	3.3	11,025	0.03%
2021/07/06	2	505.00	1	505.00	500.00	1	11,126	0.01%
2021/07/05	4.1	503.02	61.1	504.26	504.00	-57	11,230	-0.51%
2021/07/02	20	495.53	3	494.33	493.50	17	11,304	0.15%
2021/07/01	4	500.13	11.1	502.98	503.00	-7.1	11,352	-0.06%
2021/06/30	10.6	499.63	42.3	504.06	499.00	-31.7	11,458	-0.28%
2021/06/29	2.7	488.48	0	493.00	487.50	2.7	11,416	0.02%
2021/06/28	16.1	482.45	2.1	493.65	496.50	14.1	11,592	0.12%
2021/06/25	18.6	490.33	1	492.00	489.00	17.6	11,660	0.15%
2021/06/24	14	496.25	23.1	496.60	497.00	-9.1	11,770	-0.08%
2021/06/23	15	485.23	10	487.25	490.00	5	11,964	0.04%
2021/06/22	24.3	475.91	2	476.50	476.50	22.3	11,986	0.19%
2021/06/21	30.4	486.63	17	482.74	483.00	13.4	11,884	0.11%
2021/06/18	2	503.09	2	508.00	503.00	0	11,837	0.00%
2021/06/17	4	507.00	3	506.67	509.00	1	11,945	0.01%
2021/06/16	13.1	511.60	5	511.40	510.00	8.1	12,163	0.07%
2021/06/15	5.4	519.05	14	517.93	522.00	-8.6	12,412	-0.07%
2021/06/11	6	507.34	2	519.00	506.00	4	12,480	0.03%
2021/06/10	2	515.00	3	521.99	515.00	-1	12,775	-0.01%
2021/06/09	9	509.33	25	516.08	513.00	-16	12,879	-0.12%
2021/06/08	33.2	520.91	33	516.76	512.00	0.2	12,963	0.00%
2021/06/07	11	504.05	20.1	507.37	519.00	-9.1	13,015	-0.07%
2021/06/04	14	498.57	5	498.01	500.00	9	12,988	0.07%
2021/06/03	8.1	496.00	26	499.75	505.00	-17.9	13,118	-0.14%
2021/06/02	71.6	507.40	5	501.40	498.00	66.6	13,156	0.51%
2021/06/01	90.3	530.33	20.1	518.73	516.00	70.3	13,140	0.53%
2021/05/31	13.3	529.66	20	521.35	534.00	-6.7	13,110	-0.05%
2021/05/28	6.1	505.40	16.1	513.31	505.00	-10	13,029	-0.08%
2021/05/27	3	493.17	4	487.25	495.50	-1	13,029	-0.01%
2021/05/26	14	486.72	5	486.90	487.00	9	13,120	0.07%
2021/05/25	12.1	496.77	5	498.40	491.00	7.1	13,186	0.05%
2021/05/24	8.1	485.56	10.4	475.50	487.50	-2.3	13,083	-0.02%
2021/05/21	25	467.68	27.1	469.57	470.50	-2.1	13,071	-0.02%
2021/05/20	22.4	469.69	16.1	463.39	460.00	6.4	12,992	0.05%
2021/05/19	30.2	505.54	15	501.90	494.50	15.2	12,856	0.12%
2021/05/18	9.1	489.90	20.2	500.99	513.00	-11.1	12,796	-0.09%
2021/05/17	29.5	457.79	59	472.50	466.50	-29.5	12,699	-0.23%
2021/05/14	27	483.52	61	493.61	480.00	-34	12,559	-0.27%
2021/05/13	52	483.64	6	488.17	479.00	46	12,427	0.37%
2021/05/12	15.4	475.20	17.2	483.17	491.50	-1.9	12,219	-0.02%
2021/05/11	34.4	495.65	5.2	491.70	491.00	29.2	11,808	0.25%
2021/05/10	11.3	558.19	11	559.73	545.00	0.3	11,473	0.00%
2021/05/07	5.3	568.52	7.1	577.18	578.00	-1.9	11,350	-0.02%
2021/05/06	7	535.96	16.1	547.41	553.00	-9.1	11,133	-0.08%
2021/05/05	35.8	551.59	5.2	542.85	533.00	30.6	11,011	0.28%
2021/05/04	8.4	568.32	10.1	575.28	581.00	-1.7	10,953	-0.02%
2021/05/03	18.8	598.00	8.1	602.79	588.00	10.7	10,777	0.10%
2021/04/29	2	623.99	2	630.00	624.00	0	10,674	0.00%
2021/04/28	15	628.21	5.2	633.31	624.00	9.8	10,596	0.09%
2021/04/27	5.1	621.02	13.3	647.00	620.00	-8.2	10,513	-0.08%
2021/04/26	5	621.60	3.6	616.33	616.00	1.4	10,288	0.01%
2021/04/23	5	613.80	7.2	601.55	614.00	-2.2	10,238	-0.02%
2021/04/22	9.2	591.72	14	590.21	588.00	-4.8	10,260	-0.05%
2021/04/21	23.1	592.69	3.4	595.55	589.00	19.6	10,201	0.19%
2021/04/20	8	596.01	7.4	597.98	596.00	0.6	10,201	0.01%
2021/04/19	14.1	595.43	20	596.00	592.00	-5.9	10,213	-0.06%
2021/04/16	13.3	614.43	15.1	619.34	611.00	-1.8	10,166	-0.02%
2021/04/15	5	602.00	6.1	605.32	610.00	-1.1	10,099	-0.01%
2021/04/14	16.1	576.80	8	589.25	591.00	8.1	10,081	0.08%
2021/04/13	7.1	588.38	4	597.19	586.00	3.1	10,108	0.03%
2021/04/12	20.4	594.21	18.7	592.69	585.00	1.7	9,978	0.02%
2021/04/09	7.5	619.64	7	617.86	611.00	0.5	9,818	0.00%
2021/04/08	7.1	627.73	9	628.11	629.00	-1.9	9,746	-0.02%
2021/04/07	5.1	601.99	9	606.88	619.00	-4	9,591	-0.04%
2021/04/06	16.1	595.35	14.2	596.76	602.00	1.9	9,500	0.02%
2021/04/01	4.3	576.59	6	576.67	570.00	-1.8	9,393	-0.02%
2021/03/31	17.6	581.83	10.1	586.26	575.00	7.5	9,445	0.08%
2021/03/30	6.6	567.06	6	569.17	572.00	0.6	9,340	0.01%
2021/03/29	6.1	566.44	5	564.00	560.00	1.1	9,294	0.01%
2021/03/26	12	552.54	10.3	555.86	569.00	1.7	9,184	0.02%
2021/03/25	16.2	528.51	30.2	532.39	536.00	-14	9,009	-0.15%
2021/03/24	14	527.57	3	531.00	528.00	11	8,985	0.12%
2021/03/23	7	533.71	7	534.14	533.00	0	9,016	0.00%
2021/03/22	13.2	536.04	10	531.40	527.00	3.2	8,942	0.04%
2021/03/19	22.2	536.29	14.5	540.59	542.00	7.8	8,794	0.09%
2021/03/18	11	530.72	18.1	531.52	539.00	-7.1	8,560	-0.08%
2021/03/17	10.1	507.12	8	509.50	508.00	2.1	8,305	0.03%
2021/03/16	12	510.42	13.2	509.67	497.50	-1.2	8,198	-0.01%
2021/03/15	10.3	492.56	11	497.23	496.50	-0.7	7,919	-0.01%
2021/03/12	9.1	496.10	4	487.00	487.00	5.1	7,827	0.06%
2021/03/11	6	491.02	7	491.07	499.00	-1	7,796	-0.01%
2021/03/10	3	479.33	3	483.00	477.00	0	7,695	0.00%
2021/03/09	8.1	477.74	7	477.71	473.50	1.1	7,684	0.01%
2021/03/08	5	483.70	6	483.42	481.00	-1	7,593	-0.01%
2021/03/05	4	468.37	4	463.88	469.50	0	7,471	0.00%
2021/03/04	8	478.75	7.2	479.30	477.00	0.9	7,434	0.01%
2021/03/03	5	490.80	5	493.20	494.00	0	7,315	0.00%
2021/03/02	3	494.00	3	504.83	493.50	0	7,250	0.00%
2021/02/26	8.5	476.30	6	477.00	474.00	2.5	7,151	0.03%
2021/02/25	7.1	503.68	6	499.33	499.00	1.1	6,994	0.02%
2021/02/24	6.2	509.03	5	508.60	506.00	1.2	6,873	0.02%
2021/02/23	2.2	512.25	5	512.00	513.00	-2.8	6,809	-0.04%
2021/02/22	4.1	527.98	3	531.00	531.00	1.1	6,735	0.02%
2021/02/19	7.1	537.39	3	543.33	528.00	4.1	6,759	0.06%
2021/02/18	6	529.15	5	539.80	544.00	1	6,624	0.02%
2021/02/17	2	526.00	0	0.00	526.00	2	6,448	0.03%
2021/02/05	1	471.50	5	475.90	479.00	-4	6,252	-0.06%
2021/02/04	5	435.70	6	436.33	435.50	-1	6,222	-0.02%
2021/02/03	4	424.50	4.2	430.30	430.50	-0.2	6,237	0.00%
2021/02/02	2.2	423.36	3	422.83	423.50	-0.8	6,274	-0.01%
2021/02/01	5	406.60	8	399.25	408.50	-3	6,444	-0.05%
2021/01/29	7	396.93	6	399.83	394.00	1	6,419	0.02%
2021/01/28	5	400.40	5	403.80	401.00	0	6,396	0.00%
2021/01/27	5	413.20	5	414.30	414.00	0	6,374	0.00%
2021/01/26	4	414.25	3	418.99	408.00	1	6,333	0.02%
2021/01/25	5	416.90	2	417.00	417.50	3	6,241	0.05%
2021/01/22	4	425.38	3	429.17	423.00	1	6,201	0.02%
2021/01/21	0.1	415.00	2	410.00	408.50	-1.9	6,126	-0.03%
2021/01/20	3	403.33	1	405.00	401.00	2	6,108	0.03%
2021/01/19	0	0.00	1	410.51	410.00	-1	6,003	-0.02%
2021/01/18	2	392.50	7	395.07	395.00	-5	5,933	-0.08%
2021/01/15	1	400.50	3	404.33	400.00	-2	5,892	-0.03%
2021/01/14	3	395.83	0	0.00	393.00	3	5,791	0.05%
2021/01/13	1	388.50	3	400.33	403.00	-2	5,771	-0.03%
2021/01/12	1	390.00	0	0.00	383.00	1	5,744	0.02%
2021/01/08	1.1	381.34	2	383.50	384.00	-0.9	5,679	-0.02%
2021/01/07	1	376.00	3	380.50	378.00	-2	5,712	-0.04%
2021/01/06	3.1	377.60	4	379.25	384.00	-0.9	5,650	-0.02%
2021/01/05	1	356.00	1.1	356.12	359.50	-0.1	5,487	0.00%
2021/01/04	4	363.75	0	0.00	363.50	4	5,522	0.07%
2020/12/31	3	368.83	3.1	369.53	369.00	-0.1	5,616	0.00%
2020/12/30	0	0.00	0.2	353.00	357.00	-0.2	5,643	0.00%
2020/12/29	1	353.50	2	354.50	352.50	-1	5,701	-0.02%
2020/12/28	2.3	350.96	0	0.00	348.50	2.3	5,737	0.04%
2020/12/25	4	352.50	6	352.75	351.50	-2	5,721	-0.03%
2020/12/24	5	332.50	5	333.90	333.00	0	5,648	0.00%
2020/12/23	0	0.00	3	329.50	325.00	-3	5,613	-0.05%
2020/12/22	12	324.50	2	327.50	318.00	10	5,606	0.18%
2020/12/21	1	326.50	0	323.50	324.50	1	5,571	0.02%
2020/12/18	5	324.60	7	320.14	323.00	-2	5,536	-0.04%
2020/12/17	1	322.00	5.1	320.86	323.00	-4.1	5,556	-0.07%
2020/12/16	0.1	315.50	1	315.00	314.00	-1	5,490	-0.02%
2020/12/15	0.1	312.00	1	309.00	312.50	-1	5,469	-0.02%
2020/12/14	1	318.00	5	318.20	318.00	-4	5,488	-0.07%
2020/12/11	6	318.33	2	312.00	315.50	4	5,518	0.07%
2020/12/10	1.1	318.14	5	317.50	317.50	-4	5,480	-0.07%
2020/12/09	5.1	317.75	7.2	322.44	321.50	-2.1	5,498	-0.04%
2020/12/08	2	314.00	9	314.72	316.50	-7	5,448	-0.13%
2020/12/07	6.2	309.56	10	306.25	306.00	-3.8	5,425	-0.07%
2020/12/04	4	313.50	9	313.44	315.00	-5	5,385	-0.09%
2020/12/03	5	310.80	1	309.00	312.50	4	5,377	0.07%
2020/12/02	15	311.17	3	308.33	308.00	12	5,332	0.23%
2020/12/01	2	302.00	0	0.00	303.00	2	5,326	0.04%
2020/11/30	1	299.00	0	0.00	299.00	1	5,376	0.02%
2020/11/27	3	298.00	3.1	299.04	304.00	-0.1	5,370	0.00%
2020/11/26	0	0.00	1	294.00	297.00	-1	5,403	-0.02%
2020/11/25	2	292.50	0	0.00	293.00	2	5,505	0.04%
2020/11/20	1	298.00	2.5	300.48	301.50	-1.5	5,730	-0.03%
2020/11/18	0	0.00	3	300.83	300.00	-3	5,669	-0.05%
2020/11/17	1	296.00	0	0.00	291.00	1	5,597	0.02%
2020/11/16	1	290.00	0	0.00	291.00	1	5,652	0.02%
2020/11/13	2	290.75	0	0.00	291.50	2	5,713	0.04%
2020/11/12	1	285.00	0	0.00	286.00	1	5,918	0.02%
2020/11/11	2	287.50	0	0.00	286.00	2	5,897	0.03%
2020/11/10	5	294.00	0	0.00	291.50	5	5,843	0.09%
2020/11/09	1	290.50	2.1	294.86	293.00	-1.1	5,739	-0.02%
2020/11/05	1	268.50	0.5	271.50	270.00	0.5	5,595	0.01%
2020/11/04	0.1	272.00	2	265.00	273.00	-1.9	5,648	-0.03%
2020/11/03	0.5	263.00	0	0.00	263.50	0.5	5,867	0.01%
2020/11/02	0	0.00	1	260.50	264.00	-1	6,006	-0.02%
2020/10/29	0	0.00	1	271.00	274.50	-1	6,071	-0.02%
2020/10/27	1	276.00	0	0.00	278.00	1	6,410	0.02%
2020/10/23	0	0.00	1	282.00	279.00	-1	6,498	-0.02%
2020/10/21	0	0.00	1	285.00	281.50	-1	6,635	-0.02%
2020/10/20	0	0.00	0	281.50	282.00	0	6,671	0.00%
2020/10/19	1	276.51	0	0.00	277.00	1	6,713	0.02%
2020/10/16	0	0.00	7	277.50	278.50	-7	6,855	-0.10%
2020/10/15	1	286.50	1	278.50	279.50	0	6,884	0.00%
2020/10/14	0	0.00	0	281.00	280.50	0	6,814	0.00%
2020/10/13	0	0.00	2	281.00	281.50	-2	6,789	-0.03%
2020/10/12	0	0.00	1	283.50	285.00	-1	6,811	-0.01%
2020/10/08	1	283.50	1	283.50	282.00	0	6,819	0.00%
2020/10/07	0	0.00	7	276.43	277.00	-7	6,737	-0.10%
2020/10/05	2	260.25	0	0.00	260.00	2	6,794	0.03%
2020/09/29	4	263.00	1	261.00	264.00	3	6,999	0.04%
2020/09/28	0	0.00	1	258.50	258.50	-1	7,140	-0.01%
2020/09/23	3	258.67	2	258.50	259.50	1	7,392	0.01%
2020/09/22	0	0.00	3	258.00	259.00	-3	7,408	-0.04%
2020/09/21	1	255.00	0	0.00	253.00	1	7,339	0.01%
2020/09/17	1	253.00	0	0.00	253.00	1	7,362	0.01%
2020/09/16	3	255.50	1	256.00	255.50	2	7,362	0.03%
2020/09/15	3	249.33	0	0.00	252.00	3	7,385	0.04%
2020/09/02	0	0.00	1	253.00	249.50	-1	7,209	-0.01%
2020/09/01	1	239.50	5	243.30	246.50	-4	7,144	-0.06%
2020/08/31	1	244.00	1	245.50	240.00	0	7,081	0.00%
2020/08/28	2	247.00	1	245.50	248.00	1	6,985	0.01%
2020/08/27	2	245.50	2	249.00	248.00	0	6,947	0.00%
2020/08/26	2	249.75	0	0.00	254.00	2	6,825	0.03%
2020/08/25	1	262.00	2	265.00	262.00	-1	6,721	-0.01%
2020/08/24	0.2	266.50	2	263.75	264.00	-1.9	6,725	-0.03%
2020/08/21	1.1	261.45	1	262.50	263.00	0.1	6,726	0.00%
2020/08/20	7.1	260.04	4	256.00	256.00	3.1	6,685	0.05%
2020/08/19	3.2	265.87	5	265.70	268.50	-1.9	6,647	-0.03%
2020/08/18	6.1	268.82	1	263.50	265.50	5.1	6,544	0.08%
2020/08/17	1.1	282.77	1	283.00	289.00	0.1	6,336	0.00%
2020/08/14	1	281.00	0	286.00	285.00	1	6,374	0.02%
2020/08/13	1.2	287.51	4	284.88	284.50	-2.8	6,352	-0.04%
2020/08/12	5.1	281.53	5	282.90	282.00	0.1	6,396	0.00%
2020/08/11	8.1	288.39	2	290.00	289.50	6.1	6,451	0.09%
2020/08/10	2.1	288.27	0	0.00	287.00	2.1	6,384	0.03%
2020/08/07	3	301.17	2	301.25	294.00	1	6,362	0.02%
2020/08/06	4	312.63	8	314.50	316.00	-4	6,177	-0.06%
2020/08/05	1.2	301.36	1	305.00	303.50	0.2	6,036	0.00%
2020/08/04	1	296.00	1	297.00	297.50	0	5,963	0.00%
2020/08/03	1.1	295.55	2	295.75	296.00	-0.9	5,954	-0.02%
2020/07/31	4.1	292.20	13	293.77	290.00	-8.9	6,052	-0.15%
2020/07/30	1.1	277.73	5.1	278.04	279.50	-4	5,896	-0.07%
2020/07/29	0.1	277.50	2	274.75	277.50	-2	5,945	-0.03%
2020/07/28	3.1	277.77	3	282.50	269.50	0.1	5,960	0.00%
2020/07/27	3.1	274.73	3	276.67	277.00	0.1	5,905	0.00%
2020/07/24	1.1	270.19	1	272.00	271.50	0.1	5,975	0.00%
2020/07/23	5	278.40	4.2	279.75	281.50	0.9	5,979	0.01%
2020/07/22	2.1	275.48	2	276.25	279.50	0.1	5,973	0.00%
2020/07/21	0.1	266.50	0	0.00	265.50	0.1	5,848	0.00%
2020/07/20	2	261.50	1	260.00	260.00	1	5,827	0.02%
2020/07/17	4.1	263.49	8	261.75	262.00	-4	5,858	-0.07%
2020/07/16	6.1	263.34	1	263.50	263.50	5.1	5,883	0.09%
2020/07/15	0.1	263.00	0	0.00	262.50	0.1	5,846	0.00%
2020/07/14	0.1	268.00	0	0.00	267.00	0.1	5,852	0.00%
2020/07/13	3	274.33	1	273.03	271.50	2	5,832	0.03%
2020/07/10	4	285.88	24	289.56	285.50	-20	5,772	-0.35%
2020/07/09	35.4	286.15	11	285.68	284.50	24.4	5,709	0.43%
2020/07/08	29	268.59	27	268.41	268.00	2	5,546	0.04%
2020/07/07	22	273.48	20	268.73	265.00	2	5,458	0.04%
2020/07/06	6	269.75	4.1	279.40	281.50	2	5,300	0.04%
2020/07/03	8	248.13	3	257.50	260.50	5	5,177	0.10%
2020/07/02	1	234.00	5	236.00	237.00	-4	5,054	-0.08%
2020/07/01	5	233.50	2	234.75	234.50	3	5,085	0.06%
2020/06/30	20	231.50	20	229.25	228.00	0	5,055	0.00%
2020/06/29	1	226.00	1	226.50	227.50	0	5,065	0.00%
2020/06/24	0	0.00	24	230.10	228.00	-24	5,051	-0.48%
2020/06/23	21	226.98	22	227.32	228.00	-1	5,081	-0.02%
2020/06/22	28	228.02	4	226.38	224.00	24	5,082	0.47%
2020/06/19	3	222.67	7	223.21	222.00	-4	5,083	-0.08%
2020/06/18	0	0.00	6	215.00	215.50	-6	5,053	-0.12%
2020/06/17	1	214.00	0	0.00	214.00	1	5,120	0.02%
2020/06/11	2	214.00	0	0.00	213.50	2	5,568	0.04%
2020/06/10	1	215.50	0.1	216.00	214.00	0.9	5,609	0.02%
2020/06/08	0	0.00	1	217.00	217.50	-1	5,802	-0.02%
2020/06/04	0	0.00	0.2	216.00	216.00	-0.2	5,849	0.00%
2020/06/03	0	0.00	0.1	213.00	213.00	-0.1	5,868	0.00%
2020/05/29	0.1	205.00	0	0.00	205.00	0.1	5,871	0.00%
2020/05/27	0	0.00	4	209.00	207.00	-4	5,929	-0.07%
2020/05/26	2	208.50	6	208.08	208.00	-4	6,004	-0.07%
2020/05/25	1	199.50	8	199.25	202.50	-7	5,987	-0.12%
2020/05/22	1.1	197.18	0	0.00	198.50	1.1	5,999	0.02%
2020/05/21	1	198.00	3	202.67	203.50	-2	6,010	-0.03%
2020/05/20	1	197.00	2	199.25	198.00	-1	6,092	-0.02%
2020/05/19	1	197.00	1	197.50	197.00	0	6,166	0.00%
2020/05/18	5	196.70	1	195.00	195.00	4	6,124	0.07%
2020/05/14	24	208.52	20	204.25	203.50	4	6,020	0.07%
2020/05/13	0.2	210.00	8	208.50	210.00	-7.8	5,997	-0.13%
2020/05/12	0	0.00	2	205.50	204.00	-2	5,938	-0.03%
2020/05/11	3.1	203.85	0	0.00	204.00	3.1	6,018	0.05%
2020/05/08	6	204.50	3	204.83	203.50	3	6,061	0.05%
2020/05/07	9	203.56	8	204.06	200.00	1	6,066	0.02%
2020/05/06	1	189.00	4	194.88	195.50	-3	5,926	-0.05%
2020/05/05	2	188.00	1	190.00	189.00	1	5,838	0.02%
2020/05/04	0	0.00	1	188.00	187.00	-1	5,822	-0.02%
2020/04/29	1	185.50	2	183.25	183.50	-1	5,798	-0.02%
2020/04/28	1	176.50	1	176.00	179.50	0	5,749	0.00%
2020/04/27	1	177.00	0	0.00	178.00	1	5,808	0.02%
2020/04/22	2	175.50	0	0.00	177.00	2	5,784	0.03%
2020/04/21	0	0.00	1	180.00	179.00	-1	5,812	-0.02%
2020/04/20	3	183.33	1	183.50	183.00	2	5,867	0.03%
2020/04/17	1	184.50	1	184.50	185.00	0	5,968	0.00%
2020/04/16	2	183.00	0	0.00	183.00	2	5,929	0.03%
2020/04/15	2	185.50	0	0.00	186.00	2	6,016	0.03%
2020/04/13	1	181.50	0	0.00	181.00	1	6,147	0.02%
2020/04/10	0	0.00	1	185.50	185.00	-1	6,216	-0.02%
2020/04/09	1	186.50	0	0.00	187.00	1	6,343	0.02%
2020/04/08	2	185.00	1	190.00	184.50	1	6,328	0.02%
2020/04/07	3	186.83	0	0.00	184.00	3	6,281	0.05%
2020/04/06	1	180.50	1	182.50	185.00	0	6,250	0.00%
2020/03/27	0	0.00	2	171.75	172.00	-2	6,290	-0.03%
2020/03/26	1	170.50	0	0.00	171.00	1	6,346	0.02%
2020/03/24	0	0.00	1	160.50	161.50	-1	6,753	-0.01%
2020/03/23	0	0.00	1	149.00	153.50	-1	6,743	-0.01%
2020/03/20	3	153.67	0	0.00	152.00	3	6,702	0.04%
2020/03/18	1	172.00	2	173.00	168.50	-1	6,536	-0.02%
2020/03/16	1	181.00	0	0.00	171.50	1	6,603	0.02%
2020/03/13	0	0.00	6	176.92	178.50	-6	6,591	-0.09%
2020/03/11	2	192.50	0	0.00	193.00	2	6,481	0.03%
2020/03/10	1	195.00	4	194.25	194.00	-3	6,516	-0.05%
2020/03/09	4	197.50	1	197.50	195.00	3	6,498	0.05%
2020/03/06	0	0.00	3	203.50	203.50	-3	6,463	-0.05%
2020/03/05	3	205.17	2	204.50	204.50	1	6,532	0.02%
2020/03/04	2	202.50	3	203.00	203.50	-1	6,523	-0.02%
2020/03/03	1	203.00	0	0.00	201.50	1	6,594	0.02%
2020/03/02	1	200.00	2	199.00	197.50	-1	6,653	-0.02%
2020/02/27	5	200.20	5	201.50	195.50	0	6,706	0.00%
2020/02/26	0	0.00	1	203.50	203.50	-1	6,836	-0.01%
2020/02/25	1	202.00	0	0.00	203.50	1	7,280	0.01%
2020/02/21	1	204.50	1	205.00	205.00	0	7,373	0.00%
2020/02/20	8	208.69	5	208.40	208.50	3	7,271	0.04%
2020/02/19	2	211.50	0	0.00	213.00	2	7,189	0.03%
2020/02/18	3	212.50	3	213.50	212.00	0	7,246	0.00%
2020/02/17	1	217.50	0	0.00	216.50	1	7,247	0.01%
2020/02/14	2	218.50	0	0.00	219.50	2	7,331	0.03%
2020/02/12	6	220.50	6	222.00	220.50	0	7,329	0.00%
2020/02/11	0	0.00	2	215.00	216.50	-2	7,286	-0.03%
2020/02/10	2	209.25	0	0.00	208.50	2	7,482	0.03%
2020/02/07	1	217.00	1	214.00	214.00	0	7,551	0.00%
2020/02/05	1	216.00	0	0.00	212.00	1	7,839	0.01%
2020/01/15	1	226.00	0.1	228.50	227.50	0.9	8,850	0.01%
2020/01/14	0	0.00	0.1	232.00	232.00	-0.1	8,760	0.00%
2020/01/13	0	0.00	1	230.00	232.50	-1	8,660	-0.01%
2020/01/10	0	0.00	1	227.50	227.50	-1	8,590	-0.01%
2020/01/09	0	0.00	7	227.29	227.50	-7	8,592	-0.08%
2020/01/06	1	210.50	1	212.00	211.00	0	8,327	0.00%
2019/12/31	2	221.25	0	0.00	219.00	2	8,229	0.02%
2019/12/30	5	227.00	0	0.00	222.00	5	8,345	0.06%
2019/12/27	1	227.00	2	225.00	227.00	-1	8,418	-0.01%
2019/12/26	1	220.50	5	220.00	221.00	-4	8,396	-0.05%
2019/12/25	0	0.00	1	219.50	219.00	-1	8,478	-0.01%
2019/12/24	1	216.00	0	0.00	216.00	1	8,542	0.01%
2019/12/23	1	212.00	0	0.00	216.00	1	8,613	0.01%
2019/12/20	3	211.50	1	216.50	212.50	2	8,530	0.02%
2019/12/19	1	225.00	0	0.00	225.50	1	8,167	0.01%
2019/12/18	3	230.33	0.1	230.50	229.00	2.9	8,064	0.04%
2019/12/17	1	235.50	1	238.00	238.00	0	8,016	0.00%
2019/12/16	5	235.00	11	231.14	235.00	-6	8,094	-0.07%
2019/12/13	12	233.92	13	236.73	229.00	-1	8,081	-0.01%
2019/12/12	2.1	231.65	1	230.50	230.50	1.1	7,986	0.01%
2019/12/11	10	230.50	6	228.25	230.00	4	7,925	0.05%
2019/12/10	7	226.86	1	224.00	227.50	6	7,895	0.08%
2019/12/09	1	225.50	7	224.00	225.50	-6	7,918	-0.08%
2019/12/06	5	223.00	1	225.50	220.00	4	7,926	0.05%
2019/12/05	3	220.50	8	220.56	221.50	-5	7,959	-0.06%
2019/12/04	1	215.50	0	0.00	216.00	1	8,053	0.01%
2019/12/02	0	0.00	1	225.00	220.50	-1	8,211	-0.01%
2019/11/29	7	224.29	2	224.25	223.50	5	8,238	0.06%
2019/11/28	10	228.10	9	230.72	223.50	1	8,490	0.01%
2019/11/27	4	228.00	2	225.25	227.00	2	8,658	0.02%
2019/11/26	2	227.00	2	227.50	225.50	0	8,872	0.00%
2019/11/25	3	231.00	6	229.75	227.00	-3	8,839	-0.03%
2019/11/22	21	232.12	31	227.94	237.50	-10	8,732	-0.11%
2019/11/21	0	0.00	1	215.00	216.00	-1	8,336	-0.01%
2019/11/20	3	219.17	1	216.50	218.00	2	8,395	0.02%
2019/11/19	4	216.25	4.2	215.40	219.00	-0.2	8,436	0.00%
2019/11/18	3	213.50	3	212.50	214.50	0	8,469	0.00%
2019/11/15	3	211.17	4	213.38	212.50	-1	8,602	-0.01%
2019/11/14	2	217.00	5	216.40	216.50	-3	8,682	-0.03%
2019/11/13	1	221.00	2	217.00	216.00	-1	8,689	-0.01%
2019/11/11	3	209.17	3	210.67	208.50	0	8,608	0.00%
2019/11/08	2	212.50	5	216.10	212.00	-3	8,645	-0.03%
2019/11/07	32	216.56	31	218.16	215.00	1	8,609	0.01%
2019/11/06	5	214.10	2	213.75	214.50	3	8,457	0.04%
2019/11/05	3	217.50	3	213.00	219.00	0	8,509	0.00%
2019/11/04	2	208.25	1	208.52	209.00	1	8,435	0.01%
2019/11/01	1	201.00	2.1	202.00	202.00	-1.1	8,321	-0.01%
2019/10/31	1	196.50	0	0.00	196.00	1	8,247	0.01%
2019/10/30	1	195.50	1	194.00	196.50	0	8,202	0.00%
2019/10/29	2	192.75	1	193.50	192.50	1	8,153	0.01%
2019/10/28	3.2	201.13	3	196.00	195.50	0.2	8,093	0.00%
2019/10/25	5	198.40	4	202.50	196.00	1	7,976	0.01%
2019/10/23	4	195.00	11	200.14	204.50	-7	7,616	-0.09%
2019/10/22	0	0.00	1	187.50	188.00	-1	7,291	-0.01%
2019/10/21	1	186.00	0	0.00	186.50	1	7,455	0.01%
2019/10/17	0	0.00	1	187.50	188.00	-1	7,773	-0.01%
2019/10/15	2	183.00	0	0.00	183.00	2	8,179	0.02%
2019/10/14	0	0.00	2	185.75	185.50	-2	8,392	-0.02%
2019/10/09	5	181.00	0	0.00	181.00	5	8,577	0.06%
2019/10/08	3	185.33	0	0.00	187.00	3	8,728	0.03%
2019/10/07	0	0.00	1	193.00	188.50	-1	8,873	-0.01%
2019/10/04	1	192.50	0	0.00	191.00	1	8,924	0.01%
2019/10/03	4	184.63	3	186.67	190.00	1	8,853	0.01%
2019/10/02	0	0.00	0	188.00	187.00	0	8,806	0.00%
2019/10/01	0	0.00	1	184.50	184.50	-1	8,797	-0.01%
2019/09/27	1	178.00	2	177.25	178.00	-1	8,791	-0.01%
2019/09/26	4	181.25	12	186.71	182.00	-8	8,861	-0.09%
2019/09/23	0	0.00	1	183.50	184.00	-1	9,050	-0.01%
2019/09/20	1	185.00	10	187.00	185.00	-9	9,078	-0.10%
2019/09/19	21	188.57	10	187.40	189.00	11	9,051	0.12%
2019/09/18	10	189.00	0	0.00	186.50	10	8,947	0.11%
2019/09/12	0	0.00	10	187.95	187.50	-10	9,027	-0.11%
2019/09/11	0	0.00	15	186.33	188.00	-15	9,165	-0.16%
2019/09/10	0	0.00	1	183.00	184.00	-1	9,149	-0.01%
2019/09/09	1	189.50	0	0.00	187.00	1	9,104	0.01%
2019/09/06	20	190.50	7	191.43	189.50	13	9,071	0.14%
2019/09/05	10	187.75	0	0.00	188.50	10	9,019	0.11%
2019/09/04	1	188.00	1	184.50	186.00	0	9,087	0.00%
2019/09/03	2	190.50	0	0.00	188.50	2	9,090	0.02%
2019/09/02	5	191.30	4	193.00	193.00	1	9,158	0.01%
2019/08/30	5	186.80	7	188.79	186.00	-2	9,151	-0.02%
2019/08/29	2	181.25	11	178.45	181.00	-9	8,927	-0.10%
2019/08/28	2	171.50	0	0.00	174.50	2	8,746	0.02%
2019/08/27	2	172.00	0	0.00	170.50	2	8,712	0.02%
2019/08/26	2	168.00	2	171.25	169.00	0	8,721	0.00%
2019/08/23	0	0.00	2	175.50	174.00	-2	8,719	-0.02%
2019/08/22	0	0.00	1	174.50	172.50	-1	8,672	-0.01%
2019/08/21	1	172.00	2	171.25	171.50	-1	8,625	-0.01%
2019/08/20	4	173.63	5	173.90	174.50	-1	8,606	-0.01%
2019/08/19	3	171.67	7	173.29	173.00	-4	8,560	-0.05%
2019/08/16	4	165.50	4	164.63	165.00	0	8,546	0.00%
2019/08/15	3	161.33	0	0.00	162.50	3	8,671	0.03%
2019/08/14	2	163.50	0	0.00	163.50	2	8,845	0.02%
2019/08/13	3	162.33	0	0.00	161.00	3	8,901	0.03%
2019/08/08	0	0.00	1	163.00	165.00	-1	8,953	-0.01%
2019/08/07	3	162.00	9	163.39	163.50	-6	8,903	-0.07%
2019/08/06	4	154.88	4	154.13	157.00	0	8,777	0.00%
2019/08/05	1	157.50	0	0.00	157.00	1	8,765	0.01%
2019/08/02	2	164.25	0	0.00	164.50	2	8,734	0.02%
2019/08/01	1	166.50	1	167.50	168.00	0	8,738	0.00%
2019/07/31	3	166.00	1	166.00	166.00	2	8,810	0.02%
2019/07/30	2	167.25	0	0.00	167.00	2	8,860	0.02%
2019/07/29	1	171.00	0	0.00	171.00	1	8,840	0.01%
2019/07/26	1	171.50	0	0.00	171.00	1	8,882	0.01%
2019/07/25	1	170.00	2	172.75	172.50	-1	8,846	-0.01%
2019/07/24	1	172.00	0	0.00	171.50	1	8,753	0.01%
2019/07/23	0	0.00	2	175.00	174.00	-2	8,664	-0.02%
2019/07/22	3	172.00	1	170.50	174.50	2	8,548	0.02%
2019/07/19	0	0.00	5	170.30	172.00	-5	8,467	-0.06%
2019/07/18	7	163.64	2	164.00	163.00	5	8,291	0.06%
2019/07/17	5	171.40	1	172.00	171.00	4	8,060	0.05%
2019/07/16	1	180.00	2	182.00	178.00	-1	7,826	-0.01%
2019/07/15	0	0.00	5	180.50	180.00	-5	7,624	-0.07%
2019/07/12	7	175.21	5	175.00	173.50	2	7,482	0.03%
2019/07/11	2	182.50	5	183.90	183.00	-3	7,361	-0.04%
2019/07/09	2	172.25	0	0.00	172.00	2	7,129	0.03%
2019/07/08	2	173.25	0	0.00	172.50	2	7,125	0.03%
2019/07/05	2	175.50	1	174.00	176.00	1	7,098	0.01%
2019/07/04	4	174.50	1	175.50	175.50	3	7,094	0.04%
2019/07/03	8	179.06	4	177.63	175.50	4	7,060	0.06%
2019/07/02	3	185.33	2	186.50	185.00	1	6,959	0.01%
2019/07/01	1	190.00	3.1	190.00	190.00	-2.1	6,733	-0.03%
2019/06/28	0	0.00	1	172.00	173.00	-1	6,638	-0.02%
2019/06/26	1	166.50	0	0.00	167.00	1	6,590	0.02%
2019/06/24	0	0.00	1	169.50	171.00	-1	6,532	-0.02%
2019/06/20	2	168.75	4	169.13	170.00	-2	6,423	-0.03%
2019/06/19	2	170.25	9	169.94	171.00	-7	6,341	-0.11%
2019/06/18	1	160.00	0	0.00	161.00	1	6,157	0.02%
2019/06/17	1	163.00	0	0.00	162.50	1	6,143	0.02%
2019/06/14	3	162.33	1.2	164.17	164.00	1.8	6,163	0.03%
2019/06/13	1	164.50	0	0.00	163.00	1	6,187	0.02%
2019/06/12	0	0.00	2	166.00	165.50	-2	6,208	-0.03%
2019/06/11	0	0.00	2	159.75	160.50	-2	6,097	-0.03%
2019/06/10	5.2	155.94	1	155.00	159.50	4.2	5,964	0.07%
2019/06/06	6	150.67	4	149.75	149.50	2	5,840	0.03%
2019/06/04	1.1	168.50	1	165.00	162.00	0.1	5,611	0.00%
2019/06/03	3	165.00	2	162.50	164.00	1	5,555	0.02%
2019/05/31	1	167.50	0	0.00	167.50	1	5,547	0.02%
2019/05/30	2	164.50	0	0.00	163.00	2	5,429	0.04%
2019/05/29	0	0.00	2	162.50	164.00	-2	5,374	-0.04%
2019/05/27	1	163.50	0	0.00	163.50	1	5,268	0.02%
2019/05/24	3	166.83	0	0.00	165.00	3	5,269	0.06%
2019/05/23	1	170.50	1	166.50	167.00	0	5,178	0.00%
2019/05/22	3	177.50	1	178.00	178.00	2	5,078	0.04%
2019/05/21	2	172.50	2	170.28	173.50	0	4,960	0.00%
2019/05/20	1	181.50	6	181.00	180.00	-5	4,779	-0.10%
2019/05/17	4	185.75	0	0.00	187.50	4	4,750	0.08%
2019/05/16	4	196.50	1	195.00	195.00	3	4,829	0.06%
2019/05/15	1	199.00	0	0.00	200.50	1	4,841	0.02%
2019/05/14	1	199.00	0	0.00	202.50	1	4,814	0.02%
2019/05/09	1	218.00	1	219.00	217.50	0	4,664	0.00%
2019/05/08	3	218.50	0	0.00	217.00	3	4,657	0.06%
2019/05/07	1	220.00	1	210.00	221.50	0	4,571	0.00%
2019/05/06	1	204.00	1	202.50	203.50	0	4,498	0.00%
2019/04/26	4	201.63	0	0.00	199.00	4	4,671	0.09%
2019/04/23	1	193.50	0	0.00	195.50	1	4,598	0.02%
2019/04/18	1	198.50	3	199.00	198.50	-2	4,523	-0.04%
2019/04/17	0	0.00	2	197.75	195.50	-2	4,502	-0.04%
2019/04/16	1	195.00	0	0.00	195.00	1	4,458	0.02%
2019/04/15	1	196.50	0	0.00	196.00	1	4,456	0.02%
2019/04/12	0	0.00	1	201.00	201.00	-1	4,424	-0.02%
2019/04/09	1	192.00	0	0.00	196.50	1	4,354	0.02%
2019/04/01	1	196.00	0	0.00	196.00	1	4,218	0.02%
2019/03/28	0	0.00	1	190.00	190.00	-1	4,120	-0.02%
2019/03/27	0	0.00	1	191.00	191.00	-1	4,149	-0.02%
2019/03/26	0	0.00	5	188.00	191.00	-5	4,153	-0.12%
2019/03/25	1	182.50	1	187.00	190.00	0	4,125	0.00%
2019/03/22	0	0.00	1	191.50	191.00	-1	4,112	-0.02%
2019/03/21	1	190.50	1	187.50	190.50	0	4,078	0.00%
2019/03/20	1	186.50	15	187.33	186.00	-14	4,077	-0.34%
2019/03/19	3	187.50	1	190.00	187.00	2	4,038	0.05%
2019/03/18	1	188.50	7	185.36	188.50	-6	3,989	-0.15%
2019/03/15	10	181.25	0	0.00	179.00	10	3,934	0.25%
2019/03/12	19	177.26	6	176.50	174.00	13	3,846	0.34%
2019/03/11	0	0.00	1	176.00	178.50	-1	3,934	-0.03%
2019/03/08	1	173.00	0	0.00	173.00	1	3,996	0.03%
2019/03/07	1	176.00	0	0.00	172.50	1	4,047	0.02%
2019/03/06	0	0.00	7	171.57	176.00	-7	4,063	-0.17%
2019/03/05	5	169.50	0	0.00	169.00	5	4,033	0.12%
2019/03/04	0	0.00	7	169.14	171.00	-7	4,053	-0.17%
2019/02/26	1	171.00	0	0.00	173.50	1	3,974	0.03%
2019/02/25	0	0.00	3	171.67	173.50	-3	3,955	-0.08%
2019/02/22	6	175.50	1	176.00	173.00	5	3,950	0.13%
2019/02/21	0	0.00	1	173.00	176.00	-1	3,917	-0.03%
2019/02/20	1	174.50	1	174.00	175.00	0	3,891	0.00%
2019/02/18	4	177.63	1	180.00	174.50	3	3,894	0.08%
2019/01/30	1	157.50	0	0.00	158.00	1	3,630	0.03%
2019/01/29	0	0.00	1	157.00	157.00	-1	3,716	-0.03%
2019/01/28	0	0.00	2	155.00	153.00	-2	3,698	-0.05%
2019/01/25	2	153.50	5	154.10	154.50	-3	3,735	-0.08%
2019/01/24	1	149.00	0	0.00	150.00	1	3,755	0.03%
2019/01/23	1	153.50	0	0.00	154.00	1	3,675	0.03%
2019/01/22	0	0.00	2	154.50	155.00	-2	3,730	-0.05%
2019/01/21	1	155.50	1	156.00	155.50	0	3,802	0.00%
2019/01/18	4	152.50	1	151.50	150.50	3	3,791	0.08%
2019/01/17	1	149.00	1	150.50	150.00	0	3,804	0.00%
2019/01/16	1	147.00	3	150.50	148.00	-2	3,837	-0.05%
2019/01/15	0	0.00	3	147.33	148.00	-3	3,818	-0.08%
2019/01/11	0	0.00	1	146.00	144.00	-1	3,953	-0.03%
2019/01/09	0	0.00	4	145.00	146.00	-4	4,044	-0.10%
2019/01/07	0	0.00	2	139.50	140.00	-2	3,988	-0.05%
2019/01/03	5	133.70	1	133.00	134.00	4	4,067	0.10%
2018/12/28	0	0.00	1	142.00	142.00	-1	4,086	-0.02%
2018/12/27	1	139.00	0	0.00	142.00	1	4,145	0.02%
2018/12/25	1	138.50	0	0.00	136.50	1	4,170	0.02%
2018/12/24	1	139.50	2	139.50	141.50	-1	4,188	-0.02%
2018/12/21	2	139.50	0	0.00	139.00	2	4,286	0.05%
2018/12/20	0	0.00	6	141.83	142.00	-6	4,272	-0.14%
2018/12/19	1	138.00	1	139.50	139.00	0	4,235	0.00%
2018/12/18	1	137.50	0	0.00	137.50	1	4,277	0.02%
2018/12/11	0	0.00	1	136.00	137.00	-1	4,426	-0.02%
2018/12/07	1	138.50	2	137.50	137.50	-1	4,454	-0.02%
2018/12/06	5	136.20	1	135.50	135.00	4	4,582	0.09%
2018/12/05	1	141.50	0	0.00	142.00	1	4,578	0.02%
2018/12/04	6	144.75	6	150.75	140.50	0	4,575	0.00%
2018/12/03	2	136.00	13	139.42	143.00	-11	4,547	-0.24%
2018/11/30	0	0.00	1	129.50	130.00	-1	4,588	-0.02%
2018/11/29	3	129.33	0	0.00	127.00	3	4,537	0.07%
2018/11/28	0	0.00	1	131.00	131.50	-1	4,467	-0.02%
2018/11/27	1	126.00	0	0.00	128.00	1	4,500	0.02%
2018/11/26	0	0.00	2	128.25	127.50	-2	4,500	-0.04%
2018/11/23	0	0.00	1	126.00	126.00	-1	4,547	-0.02%
2018/11/22	1	126.50	0	0.00	125.00	1	4,600	0.02%
2018/11/21	2	124.00	0	0.00	127.00	2	4,624	0.04%
2018/11/20	3	127.00	0	0.00	126.00	3	4,569	0.07%
2018/11/19	3	126.50	2	128.50	129.00	1	4,603	0.02%
2018/11/16	3	125.67	2	128.00	129.00	1	4,602	0.02%
2018/11/15	1	129.00	0	0.00	129.00	1	4,548	0.02%
2018/11/14	1	129.50	1	130.50	131.00	0	4,586	0.00%
2018/11/09	3	128.67	5	131.70	133.50	-2	4,673	-0.04%
2018/11/08	5	132.40	3	130.83	130.00	2	4,681	0.04%
2018/11/07	0	0.00	3	134.33	133.00	-3	4,699	-0.06%
2018/11/06	11	132.86	6	130.92	133.00	5	4,703	0.11%
2018/11/05	1	136.00	0	0.00	138.50	1	4,703	0.02%
2018/11/02	0	0.00	1	137.00	138.50	-1	4,763	-0.02%
2018/10/31	1	139.00	0	0.00	136.50	1	4,860	0.02%
2018/10/30	0	0.00	1	135.50	135.00	-1	4,816	-0.02%
2018/10/29	1	128.00	0	0.00	126.50	1	4,747	0.02%
2018/10/19	0	0.00	1	137.00	139.50	-1	4,467	-0.02%
2018/10/18	0	0.00	1	138.50	134.50	-1	4,342	-0.02%
2018/10/17	0	0.00	3	132.50	132.00	-3	4,261	-0.07%
2018/10/16	1	127.00	0	0.00	127.00	1	4,233	0.02%
2018/10/12	0	0.00	2	127.50	127.00	-2	4,211	-0.05%
2018/10/11	2	123.75	0	0.00	123.50	2	4,213	0.05%
2018/10/09	1	135.00	8	136.00	137.00	-7	4,134	-0.17%
2018/10/08	12	133.71	0	0.00	133.00	12	4,119	0.29%
2018/10/05	2	142.50	0	0.00	143.00	2	4,043	0.05%
2018/10/04	1	142.50	5	146.30	146.00	-4	4,007	-0.10%
2018/10/03	0	0.00	4	144.63	142.50	-4	3,975	-0.10%
2018/10/02	8	145.31	1	145.00	144.00	7	3,976	0.18%
2018/10/01	2	146.75	0	0.00	147.50	2	3,960	0.05%
2018/09/28	0	0.00	6	149.92	151.00	-6	3,948	-0.15%
2018/09/27	1	146.00	0	0.00	148.00	1	3,901	0.03%
2018/09/26	1	146.50	0	0.00	146.00	1	3,892	0.03%
2018/09/25	5	147.50	0	0.00	147.00	5	3,883	0.13%
2018/09/21	0	0.00	4	152.13	153.50	-4	3,834	-0.10%
2018/09/18	0	0.00	1	149.50	148.50	-1	3,743	-0.03%
2018/09/17	1	147.50	0	0.00	147.50	1	3,712	0.03%
2018/09/14	1	148.00	0	0.00	150.00	1	3,720	0.03%
2018/09/13	0	0.00	1	148.50	150.00	-1	3,719	-0.03%
2018/09/12	4	147.75	0	0.00	146.00	4	3,674	0.11%
2018/09/11	1	157.00	0	0.00	158.50	1	3,555	0.03%
2018/09/10	1	154.00	0	0.00	156.50	1	3,569	0.03%
2018/09/07	0	0.00	4	157.12	154.50	-4	3,671	-0.11%
2018/09/06	1	154.50	5	153.30	153.50	-4	3,662	-0.11%
2018/09/04	2	145.25	0	0.00	145.00	2	3,489	0.06%
2018/09/03	2	149.50	0	0.00	147.00	2	3,492	0.06%
2018/08/30	1	151.50	0	0.00	151.50	1	3,506	0.03%
2018/08/24	2	148.50	2	147.00	147.00	0	3,415	0.00%
2018/08/14	3	153.50	4	155.50	155.00	-1	3,210	-0.03%
2018/08/13	1	154.00	0	0.00	155.00	1	3,127	0.03%
2018/08/09	0	0.00	2	153.00	154.50	-2	2,963	-0.07%
2018/08/08	12	153.33	15	151.77	152.00	-3	2,865	-0.10%
2018/08/07	2	142.00	0	0.00	142.00	2	2,678	0.07%
2018/08/03	0	0.00	2	142.00	143.00	-2	2,683	-0.07%
2018/08/02	0	0.00	1	141.50	143.00	-1	2,725	-0.04%
2018/08/01	2	143.75	0	0.00	143.50	2	2,812	0.07%
2018/07/31	0	0.00	2	147.50	148.00	-2	2,811	-0.07%
2018/07/30	1	146.50	2	147.00	146.50	-1	2,825	-0.04%
2018/07/27	0	0.00	7	147.36	146.50	-7	2,834	-0.25%
2018/07/26	2	145.00	1	144.00	144.50	1	2,811	0.04%
2018/07/20	1	142.00	0	0.00	143.00	1	2,799	0.04%
2018/07/19	0	0.00	1	144.00	144.50	-1	2,787	-0.04%
2018/07/18	0	0.00	5	142.10	144.00	-5	2,776	-0.18%
2018/07/17	1	138.50	4	138.25	138.50	-3	2,735	-0.11%
2018/07/16	2	134.25	0	0.00	136.50	2	2,725	0.07%
2018/07/12	2	132.50	0	0.00	135.00	2	2,762	0.07%
2018/07/09	0	0.00	1	139.00	138.00	-1	2,720	-0.04%
2018/07/06	1	135.00	1	136.50	137.00	0	2,716	0.00%
2018/07/05	1	137.00	0	0.00	136.50	1	2,715	0.04%
2018/07/04	0	0.00	2	138.50	138.50	-2	2,722	-0.07%
2018/07/03	1	136.50	1	137.00	136.00	0	2,745	0.00%
2018/06/29	1	133.50	1	136.50	137.50	0	2,736	0.00%
2018/06/28	1	133.00	0	0.00	133.00	1	2,705	0.04%
2018/06/26	0	0.00	1	135.50	139.50	-1	2,702	-0.04%
2018/06/25	3	136.67	4	136.00	137.50	-1	2,742	-0.04%
2018/06/22	3	137.67	0	0.00	136.50	3	2,729	0.11%
2018/06/20	0	0.00	6	139.58	140.50	-6	2,727	-0.22%
2018/06/19	1	136.50	1	141.50	141.50	0	2,798	0.00%
2018/06/15	2	143.00	0	0.00	146.00	2	2,775	0.07%
2018/06/14	3	148.67	2	150.75	145.00	1	2,643	0.04%
2018/06/11	1	147.00	4	146.38	145.00	-3	2,586	-0.12%
2018/06/08	2	145.25	0	0.00	145.50	2	2,640	0.08%
2018/06/07	5	147.40	3	147.67	147.00	2	2,671	0.07%
2018/06/06	0	0.00	1	140.00	142.00	-1	2,587	-0.04%
2018/06/04	1	136.50	0	0.00	137.50	1	2,620	0.04%
2018/05/31	1	134.00	0	0.00	135.50	1	2,658	0.04%
2018/05/23	1	138.00	1	138.00	136.50	0	2,829	0.00%
2018/05/22	0	0.00	1	136.00	136.00	-1	2,864	-0.03%
2018/05/16	0	0.00	0	137.00	138.00	0	2,977	0.00%
2018/05/15	0	0.00	1	137.50	137.00	-1	3,127	-0.03%
2018/05/11	0	0.00	7	135.93	136.50	-7	3,421	-0.20%
2018/05/10	0	0.00	1	134.50	133.50	-1	3,648	-0.03%
2018/05/09	1	132.00	18	129.36	133.50	-17	3,715	-0.46%
2018/05/08	2	121.25	0	0.00	122.00	2	3,738	0.05%
2018/05/07	14	121.75	10	121.00	121.50	4	3,762	0.11%
2018/04/30	5	124.00	0	0.00	125.00	5	3,885	0.13%
2018/04/24	4	124.88	0	0.00	124.50	4	4,190	0.10%
2018/04/23	1	126.00	2	126.50	126.00	-1	4,232	-0.02%
2018/04/20	1	127.00	0	0.00	127.00	1	4,450	0.02%
2018/04/17	1	125.00	0	0.00	126.00	1	4,454	0.02%
2018/04/16	3	126.33	0	0.00	126.00	3	4,443	0.07%
2018/04/11	2	128.75	1	129.00	129.00	1	4,447	0.02%
2018/04/10	1	130.00	0	0.00	130.50	1	4,434	0.02%
2018/04/03	1	128.50	0	0.00	128.50	1	4,376	0.02%
2018/03/31	0	132.00	0	0.00	132.50	0	4,361	0.00%
2018/03/28	2	130.25	0	0.00	129.50	2	4,305	0.05%
2018/03/22	4	135.50	4	138.50	136.50	0	4,206	0.00%
2018/03/21	1	134.50	0	0.00	134.00	1	4,093	0.02%
2018/03/20	2	135.25	0	0.00	135.50	2	4,060	0.05%
2018/03/19	4	137.88	1	138.50	138.00	3	4,056	0.07%
2018/03/16	0	0.00	2	139.75	139.50	-2	4,042	-0.05%
2018/03/14	0	0.00	7	137.57	138.50	-7	3,920	-0.18%
2018/03/13	0	0.00	2	133.50	135.00	-2	3,844	-0.05%
2018/03/12	1	131.50	2	132.25	131.50	-1	3,796	-0.03%
2018/03/08	6	130.42	2	132.50	130.00	4	3,808	0.11%
2018/03/02	0	0.00	1	129.00	128.50	-1	3,629	-0.03%
2018/03/01	0	0.00	1	129.50	128.00	-1	3,608	-0.03%
2018/02/27	0	0.00	7	127.36	126.50	-7	3,574	-0.20%
2018/02/26	0	0.00	1	129.00	129.00	-1	3,518	-0.03%
2018/02/23	0	0.00	2	127.00	127.50	-2	3,511	-0.06%
2018/02/22	2	127.25	3	125.83	126.00	-1	3,499	-0.03%
2018/02/09	6	117.50	2	122.00	121.00	4	3,385	0.12%
2018/02/07	4	121.13	2	122.25	121.50	2	3,289	0.06%
2018/02/06	5	123.50	0	0.00	124.50	5	3,121	0.16%
2018/02/05	2	129.00	0	0.00	131.00	2	2,986	0.07%
2018/02/02	0	0.00	8	129.31	130.50	-8	2,839	-0.28%
2018/01/31	1	121.50	0	0.00	122.50	1	2,555	0.04%
2018/01/26	6	122.17	1	123.50	125.50	5	2,320	0.22%
2018/01/25	1	122.50	3	123.00	123.00	-2	2,243	-0.09%
2018/01/24	1	124.00	0	0.00	124.50	1	2,211	0.05%
2018/01/23	0	0.00	6	124.25	125.00	-6	2,172	-0.28%
2018/01/22	0	0.00	4	124.63	125.00	-4	2,134	-0.19%
2018/01/19	7	123.93	0	0.00	123.50	7	2,076	0.34%
2018/01/18	2	129.50	2.1	127.53	128.00	-0.1	1,964	-0.01%
2018/01/17	7	126.29	0	0.00	126.50	7	1,851	0.38%
2018/01/16	2	126.75	13	127.15	126.00	-11	1,780	-0.62%
2018/01/15	2	120.50	5	120.00	120.50	-3	1,547	-0.19%
2018/01/10	1	114.50	1	115.50	115.50	0	1,450	0.00%
2018/01/03	1	115.00	0	0.00	115.50	1	1,429	0.07%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－26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

玉山-嘉義券商分點個股進出
玉山-嘉義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

玉山-嘉義 券商分點個股進出 玉山-嘉義 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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析