聯詠 (3034)-群益金鼎-古亭券商分點個股進出

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

聯詠

(3034)

可現股當沖

股價
634
漲跌
▲18
漲幅
+2.92%
成交量
4,624張
產業
上市半導體類股
1916人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	0	0.00	11.3	632.03	634.00	-11.3	5,730	-0.20%
2024/05/02	7	608.00	0	0.00	616.00	7	5,686	0.12%
2024/04/30	0	0.00	0.4	619.50	618.00	-0.4	5,640	-0.01%
2024/04/29	0	0.00	8.2	621.01	625.00	-8.2	5,641	-0.14%
2024/04/26	0	0.00	0.1	610.96	603.00	-0.1	5,594	0.00%
2024/04/25	1	602.00	0	0.00	597.00	1	5,590	0.02%
2024/04/24	0	0.00	1.1	603.51	601.00	-1.1	5,585	-0.02%
2024/04/23	0	579.00	2	571.55	583.00	-2	5,663	-0.04%
2024/04/22	1.1	579.16	0.1	575.00	574.00	1	5,682	0.02%
2024/04/19	12.3	596.67	1	602.00	588.00	11.3	5,753	0.20%
2024/04/17	1	609.00	2.2	614.37	621.00	-1.2	5,682	-0.02%
2024/04/16	0.3	608.28	7.3	607.82	602.00	-7	5,653	-0.12%
2024/04/15	1.6	619.43	0	0.00	618.00	1.6	5,615	0.03%
2024/04/12	2.1	629.76	7.9	629.37	630.00	-5.8	5,612	-0.10%
2024/04/11	4.3	602.98	9	610.11	615.00	-4.7	5,546	-0.08%
2024/04/10	2	603.00	4.5	608.76	606.00	-2.5	5,528	-0.04%
2024/04/09	0	0.00	1	596.00	596.00	-1	5,510	-0.02%
2024/04/08	0	0.00	0.4	592.00	591.00	-0.4	5,484	-0.01%
2024/04/03	0	0.00	0.1	591.00	596.00	-0.1	5,469	0.00%
2024/04/02	0.1	592.00	0	0.00	594.00	0.1	5,465	0.00%
2024/04/01	2.1	596.33	0	0.00	589.00	2.1	5,470	0.04%
2024/03/29	0	0.00	8.7	604.89	604.00	-8.7	5,439	-0.16%
2024/03/28	1	595.00	4	594.75	589.00	-3	5,347	-0.06%
2024/03/27	1	593.00	0.4	588.75	591.00	0.6	5,350	0.01%
2024/03/26	4.2	579.45	0.1	576.00	583.00	4.1	5,435	0.08%
2024/03/25	1.4	589.92	6	586.00	589.00	-4.6	5,432	-0.08%
2024/03/22	2.1	587.02	0	0.00	594.00	2.1	5,462	0.04%
2024/03/21	3	596.33	0	0.00	596.00	3	5,462	0.05%
2024/03/20	0.1	600.00	6.3	607.38	595.00	-6.2	5,459	-0.11%
2024/03/19	2.1	593.84	2.3	600.13	596.00	-0.2	5,427	0.00%
2024/03/18	1	592.05	4	604.00	605.00	-3	5,375	-0.06%
2024/03/15	4.1	575.02	1	573.60	570.00	3.1	5,260	0.06%
2024/03/14	2.4	575.97	1	575.16	576.00	1.3	5,232	0.03%
2024/03/13	3.3	580.92	0.1	587.00	584.00	3.2	5,167	0.06%
2024/03/12	0	587.00	0	0.00	594.00	0	5,090	0.00%
2024/03/11	1.7	581.91	0.2	583.00	582.00	1.5	5,075	0.03%
2024/03/08	13	605.31	12.4	611.45	592.00	0.7	5,034	0.01%
2024/03/07	1.1	597.35	8	596.50	598.00	-6.9	4,848	-0.14%
2024/03/06	3.2	588.78	0	0.00	594.00	3.2	4,762	0.07%
2024/03/05	0	0.00	4.1	592.54	593.00	-4.1	4,723	-0.09%
2024/03/04	9.3	592.81	4	594.25	592.00	5.3	4,737	0.11%
2024/03/01	3	607.66	3.2	606.95	599.00	-0.1	4,684	0.00%
2024/02/29	4	602.75	3	603.67	601.00	1	4,678	0.02%
2024/02/27	7	603.00	9.9	602.07	605.00	-2.9	4,587	-0.06%
2024/02/26	3	585.33	2	582.53	584.00	1	4,417	0.02%
2024/02/23	3.3	587.15	24.1	592.54	580.00	-20.9	4,406	-0.47%
2024/02/22	2	571.00	21.2	573.58	584.00	-19.2	4,351	-0.44%
2024/02/21	12.6	568.66	1.2	568.25	569.00	11.4	4,296	0.27%
2024/02/20	32.2	592.51	10.5	599.37	587.00	21.7	4,234	0.51%
2024/02/19	9	524.11	12.5	530.97	550.00	-3.5	4,004	-0.09%
2024/02/16	2	507.00	2.1	508.14	514.00	-0.1	3,854	0.00%
2024/02/15	2.1	506.97	0.3	500.03	506.00	1.8	3,843	0.05%
2024/02/05	2.4	499.54	30	494.85	506.00	-27.6	3,779	-0.73%
2024/02/02	0	0.00	0.2	514.00	515.00	-0.2	3,707	-0.01%
2024/02/01	0	0.00	4.2	511.14	515.00	-4.2	3,753	-0.11%
2024/01/31	0.2	507.50	0	0.00	511.00	0.2	3,915	0.01%
2024/01/30	2.2	510.96	1	510.00	508.00	1.2	3,942	0.03%
2024/01/29	0.1	519.00	1.1	519.00	520.00	-1.1	3,997	-0.03%
2024/01/26	0.1	517.05	1.3	517.46	520.00	-1.2	4,039	-0.03%
2024/01/24	0.1	523.00	0	0.00	526.00	0.1	4,273	0.00%
2024/01/23	2.1	520.60	2.8	522.62	523.00	-0.7	4,352	-0.02%
2024/01/22	1	514.01	1	516.00	518.00	0	4,469	0.00%
2024/01/19	0.3	515.00	0	0.00	515.00	0.3	4,453	0.01%
2024/01/18	1	511.03	0	0.00	513.00	1	4,453	0.02%
2024/01/17	6.3	509.08	0	0.00	511.00	6.3	4,449	0.14%
2024/01/16	1.4	532.84	0	0.00	533.00	1.4	4,326	0.03%
2024/01/15	31	531.68	3.5	532.57	534.00	27.5	4,300	0.64%
2024/01/12	0.1	507.00	2	507.50	510.00	-2	4,195	-0.05%
2024/01/11	0	0.00	1	501.00	502.00	-1	4,163	-0.02%
2024/01/05	3	490.17	0	490.00	490.00	3	4,174	0.07%
2024/01/04	1.1	494.45	0	0.00	495.00	1.1	4,149	0.03%
2024/01/03	0.1	503.50	4	504.00	499.50	-3.9	4,169	-0.09%
2024/01/02	0	0.00	1	512.00	510.00	-1	4,174	-0.02%
2023/12/29	0	0.00	0.1	511.00	517.00	-0.1	4,184	0.00%
2023/12/28	0	0.00	0.4	511.00	510.00	-0.4	4,190	-0.01%
2023/12/27	2	508.00	0	510.00	511.00	2	4,209	0.05%
2023/12/26	1	509.00	0	0.00	510.00	1	4,208	0.02%
2023/12/25	0	0.00	1	502.00	504.00	-1	4,266	-0.02%
2023/12/22	2	503.00	1	504.00	506.00	1	4,297	0.02%
2023/12/21	6.2	496.13	0	0.00	494.50	6.2	4,277	0.14%
2023/12/20	1	514.00	0	0.00	514.00	1	4,182	0.02%
2023/12/19	0	511.00	0.1	513.00	510.00	-0.1	4,139	0.00%
2023/12/18	0	0.00	5.2	521.73	519.00	-5.2	4,103	-0.13%
2023/12/15	1.1	516.82	3	517.00	515.00	-1.9	4,107	-0.05%
2023/12/14	0.1	514.50	0.9	514.33	516.00	-0.8	4,117	-0.02%
2023/12/13	0	0.00	0	513.00	517.00	0	4,121	0.00%
2023/12/12	0	0.00	2	513.00	514.00	-2	4,211	-0.05%
2023/12/08	0	0.00	0.1	510.00	508.00	-0.1	4,290	0.00%
2023/12/07	1.4	506.57	1.9	508.07	509.00	-0.5	4,317	-0.01%
2023/12/06	1	505.00	1	509.00	511.00	0	4,337	0.00%
2023/12/05	6.1	502.66	1.4	502.56	503.00	4.7	4,352	0.11%
2023/12/04	0	0.00	1	510.00	514.00	-1	4,355	-0.02%
2023/12/01	2.1	511.00	1	510.00	510.00	1.1	4,355	0.02%
2023/11/30	0.3	510.67	0.2	512.00	511.00	0.1	4,405	0.00%
2023/11/29	0.1	512.00	6.1	511.80	512.00	-6	4,390	-0.14%
2023/11/28	3	500.00	0.2	500.09	502.00	2.8	4,341	0.06%
2023/11/27	2	507.50	8.2	511.81	503.00	-6.2	4,321	-0.14%
2023/11/24	0	0.00	4	500.00	500.00	-4	4,229	-0.09%
2023/11/23	3	496.00	3.1	499.85	496.00	-0.1	4,216	0.00%
2023/11/22	2	493.50	5	496.10	499.00	-3	4,209	-0.07%
2023/11/21	1.2	492.24	4	496.00	492.50	-2.9	4,203	-0.07%
2023/11/20	0	489.50	1	495.50	491.50	-1	4,188	-0.02%
2023/11/17	1.2	488.24	2.3	492.28	495.00	-1.1	4,146	-0.03%
2023/11/16	0.1	481.50	1	483.50	485.00	-0.9	4,126	-0.02%
2023/11/15	1.1	494.09	8.1	492.00	491.50	-7	4,129	-0.17%
2023/11/14	0	0.00	1	490.00	489.00	-1	4,123	-0.02%
2023/11/10	1	479.50	3	482.00	481.50	-2	4,149	-0.05%
2023/11/09	10.2	489.41	0.4	484.45	483.00	9.8	4,136	0.24%
2023/11/08	6.2	474.66	3.5	473.26	477.50	2.7	4,101	0.07%
2023/11/07	4.3	498.24	2.1	500.00	499.00	2.2	3,946	0.05%
2023/11/06	3	495.17	3.8	495.26	496.00	-0.8	3,928	-0.02%
2023/11/03	1	483.50	8.4	480.63	478.00	-7.3	3,984	-0.18%
2023/11/02	4	477.88	5.3	481.32	485.00	-1.3	3,998	-0.03%
2023/11/01	12	465.42	9.2	462.90	470.00	2.8	3,903	0.07%
2023/10/31	2	453.50	2.2	456.25	454.50	-0.2	3,765	-0.01%
2023/10/30	5	449.20	7.2	448.32	452.00	-2.2	3,723	-0.06%
2023/10/26	1.1	429.93	1	432.50	429.50	0.1	3,737	0.00%
2023/10/25	1	439.00	0	0.00	435.50	1	3,729	0.03%
2023/10/24	0	429.50	0	0.00	429.50	0	3,730	0.00%
2023/10/23	0	431.50	1	435.06	430.50	-1	3,741	-0.03%
2023/10/20	1	436.00	0.1	436.00	440.00	0.9	3,732	0.02%
2023/10/18	0	0.00	2.2	435.09	436.00	-2.2	3,727	-0.06%
2023/10/17	1	431.00	1	437.00	430.00	0	3,696	0.00%
2023/10/16	1	429.00	0	0.00	431.50	1	3,725	0.03%
2023/10/13	0	0.00	1	437.00	436.50	-1	3,751	-0.03%
2023/10/12	2.3	431.65	1	433.00	432.00	1.3	3,779	0.03%
2023/10/11	0	0.00	1	438.00	437.00	-1	3,800	-0.03%
2023/10/06	1.1	432.14	0	0.00	431.50	1.1	3,805	0.03%
2023/10/05	2	435.75	1.4	438.93	440.50	0.6	3,818	0.02%
2023/10/03	0	0.00	2	432.51	431.00	-2	4,018	-0.05%
2023/10/02	0.3	428.50	3	427.17	428.00	-2.7	4,057	-0.07%
2023/09/28	1.2	422.30	0	0.00	423.00	1.2	4,132	0.03%
2023/09/26	1.5	432.52	1	432.00	427.00	0.5	4,171	0.01%
2023/09/25	1	435.00	2.6	440.38	440.00	-1.6	4,230	-0.04%
2023/09/21	0	428.50	0	0.00	433.00	0	4,432	0.00%
2023/09/20	2	436.99	0	0.00	431.50	2	4,435	0.05%
2023/09/19	3	440.83	2	441.75	445.50	1	4,420	0.02%
2023/09/18	0.1	457.50	1	448.00	447.50	-0.9	4,366	-0.02%
2023/09/15	1	451.00	4.7	459.04	464.00	-3.7	4,354	-0.09%
2023/09/14	10	445.15	10	449.39	449.50	0	4,251	0.00%
2023/09/13	10	436.00	21	438.07	438.50	-11	4,220	-0.26%
2023/09/12	0	0.00	0	431.50	434.00	0	4,251	0.00%
2023/09/11	0	0.00	1	431.00	428.50	-1	4,290	-0.02%
2023/09/08	0	0.00	11.1	426.45	427.50	-11.1	4,306	-0.26%
2023/09/07	11	429.59	1	427.00	427.00	10	4,318	0.23%
2023/09/06	0	0.00	1.9	424.81	425.00	-1.9	4,323	-0.04%
2023/09/05	0	0.00	1	421.47	422.00	-1	4,359	-0.02%
2023/09/04	1	409.00	2	408.25	410.50	-1	4,345	-0.02%
2023/09/01	0.8	403.99	0	403.00	403.00	0.8	4,384	0.02%
2023/08/31	0	0.00	0	403.00	399.50	0	4,409	0.00%
2023/08/30	1	396.01	0	0.00	397.00	1	4,432	0.02%
2023/08/28	0	396.00	0	0.00	393.50	0	4,499	0.00%
2023/08/25	0.2	392.75	0	394.33	392.50	0.2	4,561	0.00%
2023/08/24	0	0.00	1	391.00	390.00	-1	4,589	-0.02%
2023/08/23	0.1	386.50	0	0.00	385.00	0.1	4,611	0.00%
2023/08/22	0	383.00	0	0.00	382.50	0	4,647	0.00%
2023/08/21	1	383.99	0	0.00	381.50	1	4,705	0.02%
2023/08/18	1	386.02	0	0.00	386.00	1	4,698	0.02%
2023/08/17	0.1	386.77	2	386.75	388.50	-1.9	4,666	-0.04%
2023/08/16	1	385.53	0	0.00	389.50	1	4,668	0.02%
2023/08/15	6.2	390.58	10	390.55	390.00	-3.8	4,641	-0.08%
2023/08/14	2	389.26	0	392.00	390.50	2	4,662	0.04%
2023/08/11	0	0.00	1	398.50	395.00	-1	4,734	-0.02%
2023/08/10	2	394.27	0.1	397.67	393.50	1.9	4,734	0.04%
2023/08/09	14	400.29	2	400.50	397.00	12	4,776	0.25%
2023/08/08	2.2	415.72	0	0.00	417.50	2.2	4,665	0.05%
2023/08/07	1	421.50	0	0.00	427.50	1	4,666	0.02%
2023/08/04	0	427.07	0	427.50	425.00	0	4,827	0.00%
2023/08/02	0	0.00	0.2	438.00	432.00	-0.2	4,873	0.00%
2023/08/01	0	0.00	5	434.40	437.00	-5	4,858	-0.10%
2023/07/31	0	0.00	2.1	428.82	424.00	-2.1	4,766	-0.04%
2023/07/28	1	415.95	0	414.50	416.50	1	4,695	0.02%
2023/07/27	0.1	408.00	0	0.00	415.00	0.1	4,685	0.00%
2023/07/26	0	0.00	1	414.00	406.50	-1	4,686	-0.02%
2023/07/25	0	0.00	3	410.00	408.00	-3	4,725	-0.06%
2023/07/24	0	407.00	1	407.00	405.50	-1	4,766	-0.02%
2023/07/21	2.2	403.52	0	0.00	408.00	2.2	4,817	0.05%
2023/07/19	3	408.67	2	408.50	404.50	1	4,897	0.02%
2023/07/18	0	0.00	1	413.99	410.00	-1	4,879	-0.02%
2023/07/17	0	0.00	3	406.18	406.00	-3	4,856	-0.06%
2023/07/14	2	410.50	4	406.88	409.00	-2	4,847	-0.04%
2023/07/13	5	400.00	5	396.50	399.00	0	4,821	0.00%
2023/07/12	3.1	393.08	0	0.00	394.50	3.1	4,776	0.07%
2023/07/11	8.2	398.43	1	401.50	397.00	7.2	4,752	0.15%
2023/07/10	5	430.52	4	430.50	430.50	1	4,636	0.02%
2023/07/06	3	434.33	1.1	435.38	435.50	1.9	4,631	0.04%
2023/07/05	1	439.00	4	437.00	438.50	-3	4,588	-0.07%
2023/07/04	0.2	435.00	2	437.00	440.50	-1.8	4,554	-0.04%
2023/07/03	6.1	423.48	1	421.00	425.00	5.1	4,576	0.11%
2023/06/30	11.2	425.87	0	0.00	426.50	11.2	4,613	0.24%
2023/06/29	0	0.00	5	458.50	456.00	-5	4,464	-0.11%
2023/06/26	0	0.00	1	452.00	450.00	-1	4,538	-0.02%
2023/06/20	0	454.00	2	452.50	449.00	-2	4,565	-0.04%
2023/06/15	4	450.50	4	449.00	450.00	0	4,510	0.00%
2023/06/14	0.1	460.50	0	0.00	460.50	0.1	4,536	0.00%
2023/06/13	0	0.00	1.1	464.91	466.50	-1.1	4,576	-0.02%
2023/06/12	0	0.00	6	455.50	455.00	-6	4,620	-0.13%
2023/06/09	5	461.51	1.5	463.31	463.00	3.5	4,615	0.08%
2023/06/08	0	452.50	3.1	451.53	455.50	-3.1	4,603	-0.07%
2023/06/07	0	0.00	1.5	455.33	456.00	-1.5	4,617	-0.03%
2023/06/06	3	442.00	0	441.00	444.50	3	4,589	0.07%
2023/06/05	0.1	438.00	1.1	438.48	438.00	-1	4,618	-0.02%
2023/06/02	0.1	429.00	0	0.00	431.00	0.1	4,652	0.00%
2023/06/01	0	0.00	9	424.50	424.00	-9	4,710	-0.19%
2023/05/30	0	0.00	1	420.00	423.50	-1	4,722	-0.02%
2023/05/29	0	422.00	0.2	423.99	423.50	-0.2	4,777	0.00%
2023/05/26	0.5	418.00	5	417.50	416.50	-4.5	4,888	-0.09%
2023/05/25	5	413.70	4	415.25	414.00	1	4,933	0.02%
2023/05/24	3	405.50	0	0.00	407.50	3	4,964	0.06%
2023/05/23	2	409.50	0	0.00	409.00	2	5,055	0.04%
2023/05/22	0.2	410.00	0	0.00	408.00	0.2	5,111	0.00%
2023/05/18	1.1	406.50	4	405.50	407.50	-3	5,180	-0.06%
2023/05/17	9.1	398.26	15	399.60	400.50	-5.9	5,247	-0.11%
2023/05/16	0	0.00	1	407.50	406.00	-1	5,300	-0.02%
2023/05/15	2.1	398.45	1	396.50	400.50	1.1	5,331	0.02%
2023/05/12	2.2	409.73	10	412.00	411.00	-7.8	5,327	-0.15%
2023/05/11	0	419.00	0	0.00	415.50	0	5,384	0.00%
2023/05/10	26	430.44	5.1	433.21	424.00	20.9	5,638	0.37%
2023/05/09	1	414.06	0	0.00	417.00	1	5,570	0.02%
2023/05/08	0	0.00	0	432.00	429.00	0	5,560	0.00%
2023/05/05	0	427.00	0	0.00	428.00	0	5,614	0.00%
2023/05/02	0.1	428.00	1	428.50	425.50	-0.9	5,948	-0.02%
2023/04/28	7.1	420.04	7	417.71	418.50	0.1	6,018	0.00%
2023/04/27	0	0.00	0	415.00	410.50	0	5,989	0.00%
2023/04/26	2.1	405.17	1	409.98	412.00	1	5,961	0.02%
2023/04/25	5.1	419.97	5	415.90	409.00	0.1	5,953	0.00%
2023/04/21	1.1	437.10	0	0.00	436.00	1.1	5,995	0.02%
2023/04/20	0	447.50	1	448.50	445.00	-1	6,097	-0.02%
2023/04/19	0.1	449.50	0.2	450.00	450.00	-0.2	6,218	0.00%
2023/04/18	0	0.00	2	451.25	451.00	-2	6,330	-0.03%
2023/04/17	1	458.00	0	0.00	458.00	1	6,416	0.02%
2023/04/14	2	457.49	0.2	457.51	459.00	1.8	6,532	0.03%
2023/04/13	1	453.00	2	451.48	450.00	-1	6,666	-0.02%
2023/04/12	1	463.40	2	456.00	455.50	-1	6,683	-0.01%
2023/04/11	5	457.13	2	458.25	463.50	3	6,689	0.05%
2023/04/10	1	448.50	5	448.20	447.50	-4	6,669	-0.06%
2023/04/07	0	0.00	1	440.49	439.00	-1	6,821	-0.01%
2023/04/06	0	0.00	0.2	436.87	435.50	-0.2	6,817	0.00%
2023/03/31	1	425.02	7.3	429.13	431.50	-6.3	6,737	-0.09%
2023/03/30	0.3	413.50	0	0.00	415.00	0.3	6,736	0.00%
2023/03/29	4	418.20	7	410.21	414.00	-3	6,812	-0.04%
2023/03/28	0	425.50	0	0.00	425.50	0	6,860	0.00%
2023/03/27	2	432.00	5.1	434.55	430.50	-3.1	7,005	-0.04%
2023/03/24	0	0.00	1	435.00	436.50	-1	7,142	-0.01%
2023/03/23	2	433.75	3	431.83	433.00	-1	7,147	-0.01%
2023/03/22	4	431.88	1	430.50	430.50	3	7,172	0.04%
2023/03/21	1	432.50	1	431.50	429.00	0	7,141	0.00%
2023/03/20	2	429.75	3	433.33	430.00	-1	7,158	-0.01%
2023/03/17	3	428.00	3	426.00	434.50	0	7,157	0.00%
2023/03/16	7.1	417.96	1	417.00	417.50	6.1	7,136	0.09%
2023/03/15	1	422.50	0	433.50	418.00	1	7,188	0.01%
2023/03/14	0	0.00	7	422.93	420.00	-7	7,204	-0.10%
2023/03/10	0	423.00	0.2	423.33	424.00	-0.1	7,206	0.00%
2023/03/09	0	0.00	2.2	429.35	428.00	-2.2	7,205	-0.03%
2023/03/08	1	426.00	1.2	423.27	429.50	-0.2	7,242	0.00%
2023/03/07	1	427.00	1.5	428.03	430.50	-0.5	7,206	-0.01%
2023/03/06	2	421.50	6.6	421.22	422.00	-4.6	7,140	-0.06%
2023/03/03	0	0.00	2	413.75	410.50	-2	7,077	-0.03%
2023/03/02	2	408.00	0	0.00	409.50	2	7,084	0.03%
2023/03/01	2	407.25	1	418.00	415.50	1	7,055	0.01%
2023/02/24	0.2	410.50	4.1	411.00	407.50	-4	7,012	-0.06%
2023/02/23	1.1	410.00	0.2	411.50	409.00	0.9	6,914	0.01%
2023/02/22	4.1	408.90	0	0.00	409.00	4.1	6,947	0.06%
2023/02/21	4.1	418.97	14.8	415.65	425.00	-10.7	6,990	-0.15%
2023/02/20	13.3	408.59	0	0.00	407.50	13.3	6,970	0.19%
2023/02/17	4	404.25	4	405.50	404.50	0	6,958	0.00%
2023/02/16	2	394.00	3.2	397.78	402.00	-1.2	6,993	-0.02%
2023/02/15	6.2	394.93	6	397.01	398.00	0.2	7,132	0.00%
2023/02/14	3.1	393.22	7.1	395.87	398.50	-4.1	7,327	-0.06%
2023/02/13	1	380.50	2	383.50	380.50	-1	7,330	-0.01%
2023/02/10	1.2	377.42	1	384.00	383.50	0.2	7,378	0.00%
2023/02/09	4.5	388.56	1	383.00	381.50	3.5	7,337	0.05%
2023/02/08	7	387.64	11.4	385.02	390.00	-4.4	7,240	-0.06%
2023/02/07	0	0.00	2.1	362.62	364.00	-2.1	6,950	-0.03%
2023/02/06	7.1	357.71	1	363.00	356.00	6	6,844	0.09%
2023/02/03	5	361.70	2.3	362.22	363.00	2.7	6,795	0.04%
2023/02/02	12	362.67	2	361.00	361.00	10	6,735	0.15%
2023/02/01	0	0.00	0	359.50	353.50	0	6,685	0.00%
2023/01/31	2	355.52	1.1	361.93	355.00	0.9	6,599	0.01%
2023/01/30	0	0.00	10	351.90	351.00	-10	6,480	-0.15%
2023/01/17	6	347.25	2.2	347.34	348.00	3.8	6,437	0.06%
2023/01/13	0	0.00	1	346.44	346.00	-1	6,440	-0.02%
2023/01/12	2	345.00	1	344.52	344.50	1	6,422	0.02%
2023/01/11	1.2	349.42	22	349.43	350.50	-20.8	6,390	-0.33%
2023/01/10	1.1	347.06	3	343.52	347.00	-2	6,418	-0.03%
2023/01/09	1	345.03	1.3	351.08	348.50	-0.3	6,361	0.00%
2023/01/06	24	344.11	4.1	349.28	352.00	19.9	6,281	0.32%
2023/01/05	1	344.00	3.1	339.24	339.00	-2.1	6,188	-0.03%
2023/01/04	2.8	333.64	1.2	334.00	335.50	1.6	6,155	0.03%
2023/01/03	10.1	327.77	4.4	329.42	334.50	5.7	6,088	0.09%
2022/12/30	1	315.50	0	320.00	315.50	1	5,950	0.02%
2022/12/29	6	315.50	17	313.59	317.50	-11	5,941	-0.19%
2022/12/28	2	312.74	0	309.50	309.00	2	5,965	0.03%
2022/12/27	4	321.88	17	320.00	319.00	-13	5,944	-0.22%
2022/12/26	1	306.50	0	306.00	306.50	1	5,770	0.02%
2022/12/23	1	302.00	0	0.00	301.50	1	5,794	0.02%
2022/12/22	0	0.00	0	303.50	302.00	0	5,818	0.00%
2022/12/21	1	302.50	1	301.00	298.00	0	5,778	0.00%
2022/12/20	13	306.00	12	310.58	300.00	1	5,698	0.02%
2022/12/19	6	305.00	2	305.25	309.00	4	5,612	0.07%
2022/12/16	2	311.50	8.1	311.88	314.50	-6.1	5,454	-0.11%
2022/12/15	2	305.25	3.1	306.48	308.50	-1.1	5,383	-0.02%
2022/12/14	1	302.00	1	298.57	307.00	0	5,387	0.00%
2022/12/13	0	0.00	1	296.50	295.50	-1	5,388	-0.02%
2022/12/12	0	295.50	0	0.00	296.50	0	5,403	0.00%
2022/12/09	0.1	300.00	7	300.00	299.00	-7	5,433	-0.13%
2022/12/08	2.2	299.03	1	298.50	297.50	1.1	5,426	0.02%
2022/12/07	10.1	302.80	16	302.09	305.00	-5.9	5,379	-0.11%
2022/12/06	3	295.50	1	297.50	298.50	2	5,272	0.04%
2022/12/05	5.1	298.52	2	300.50	300.50	3.1	5,206	0.06%
2022/12/02	0.1	299.50	0	0.00	299.00	0.1	5,202	0.00%
2022/12/01	2.1	297.76	1	301.00	297.00	1	5,232	0.02%
2022/11/30	0	292.50	1	298.50	298.50	-1	5,189	-0.02%
2022/11/29	0	290.00	1	289.50	293.00	-1	5,184	-0.02%
2022/11/28	1	294.50	0	0.00	291.50	1	5,198	0.02%
2022/11/25	7	297.43	2	296.75	294.50	5	5,230	0.10%
2022/11/24	3	301.67	9.1	298.68	302.00	-6.1	5,231	-0.12%
2022/11/23	0.2	292.50	1.1	291.11	291.00	-0.9	5,198	-0.02%
2022/11/22	3	295.16	0	0.00	295.00	3	5,191	0.06%
2022/11/21	0	0.00	1	296.50	298.00	-1	5,174	-0.02%
2022/11/18	1.1	305.86	0	0.00	301.50	1.1	5,173	0.02%
2022/11/17	2	309.00	1	301.50	307.00	1	5,084	0.02%
2022/11/16	2	301.25	0	306.00	307.00	2	4,961	0.04%
2022/11/15	0	0.00	2.1	296.40	301.00	-2.1	4,887	-0.04%
2022/11/14	0	0.00	3.1	297.32	298.00	-3.1	4,889	-0.06%
2022/11/11	11.1	304.13	18.6	301.48	298.00	-7.5	4,831	-0.16%
2022/11/10	10.3	288.26	2.3	287.55	290.00	7.9	4,679	0.17%
2022/11/09	0.1	285.00	11.1	280.68	285.00	-11	4,429	-0.25%
2022/11/08	8.1	264.48	13.2	262.43	259.50	-5.1	4,338	-0.12%
2022/11/07	0	0.00	1	255.50	255.50	-1	4,291	-0.02%
2022/11/04	0.1	246.50	0	0.00	247.50	0.1	4,337	0.00%
2022/11/03	0	243.00	0	0.00	245.00	0	4,413	0.00%
2022/11/02	1	246.00	0	0.00	246.00	1	4,451	0.02%
2022/10/31	0	0.00	0.1	240.00	241.00	-0.1	4,625	0.00%
2022/10/28	1	233.99	2	229.00	237.00	-1	4,686	-0.02%
2022/10/27	1	240.50	0	0.00	241.00	1	4,689	0.02%
2022/10/26	0	235.00	1	237.50	235.00	-1	4,779	-0.02%
2022/10/25	0.1	242.41	0	0.00	235.50	0.1	4,815	0.00%
2022/10/21	0	0.00	4	247.75	246.00	-4	4,818	-0.08%
2022/10/20	0	241.50	0	0.00	245.50	0	4,827	0.00%
2022/10/19	0	0.00	0.3	245.00	244.00	-0.3	4,821	-0.01%
2022/10/18	10	249.35	9	243.00	243.00	1	4,795	0.02%
2022/10/17	6	241.33	8	241.44	249.00	-2	4,785	-0.04%
2022/10/14	4	241.00	1	241.01	242.50	3	4,779	0.06%
2022/10/13	1	240.96	1	236.98	233.00	0	4,841	0.00%
2022/10/12	1	231.50	1	232.50	237.00	0	4,832	0.00%
2022/10/11	1	235.49	2	232.75	236.50	-1	4,808	-0.02%
2022/10/07	0.1	239.48	2	239.00	238.50	-1.9	4,849	-0.04%
2022/10/06	2.2	239.91	3	238.17	240.50	-0.8	4,901	-0.02%
2022/10/05	2.1	237.00	0	237.50	238.50	2	4,951	0.04%
2022/10/04	18	225.25	4	228.12	228.00	14	5,121	0.27%
2022/10/03	1	215.52	3	219.00	217.50	-2	5,235	-0.04%
2022/09/30	1	216.99	1.2	214.62	219.00	-0.2	5,390	0.00%
2022/09/29	0	215.83	0.1	215.00	213.50	-0.1	5,459	0.00%
2022/09/28	2.1	218.17	0	218.00	214.50	2.1	5,558	0.04%
2022/09/27	0.1	224.46	0	0.00	223.50	0.1	5,569	0.00%
2022/09/26	3.1	227.89	0.2	222.50	222.50	2.9	5,645	0.05%
2022/09/23	3	235.01	0	0.00	235.50	3	5,709	0.05%
2022/09/22	0	237.15	0	0.00	239.50	0	5,766	0.00%
2022/09/21	0	244.00	2	246.00	243.50	-2	5,768	-0.03%
2022/09/20	1	244.54	0	0.00	243.50	1	5,799	0.02%
2022/09/19	0	251.08	0	0.00	249.50	0	5,779	0.00%
2022/09/16	1	254.51	0	0.00	253.00	1	5,791	0.02%
2022/09/15	0	261.25	1	262.50	260.50	-1	5,838	-0.02%
2022/09/14	3	256.00	1	255.50	258.00	2	5,980	0.03%
2022/09/13	0.1	263.50	1	263.50	263.00	-0.9	6,033	-0.01%
2022/09/12	0	265.00	1	265.00	266.50	-1	6,114	-0.02%
2022/09/08	1	252.00	1	253.50	259.00	0	6,200	0.00%
2022/09/07	0	0.00	0.4	253.00	254.50	-0.4	6,170	-0.01%
2022/09/06	1	251.00	0	0.00	251.50	1	6,147	0.02%
2022/09/05	0	250.57	0	251.00	252.50	0	6,168	0.00%
2022/09/02	0	261.00	1	258.50	258.50	-1	6,149	-0.02%
2022/09/01	10	259.10	2	260.75	258.50	8	6,144	0.13%
2022/08/30	0.3	260.00	0	0.00	258.50	0.3	6,127	0.00%
2022/08/29	0	0.00	1	260.00	259.00	-1	6,137	-0.02%
2022/08/26	5	270.30	1	268.00	265.00	4	6,134	0.07%
2022/08/25	0	0.00	0	268.25	269.50	0	6,149	0.00%
2022/08/24	0.1	261.56	0	0.00	260.00	0.1	6,180	0.00%
2022/08/23	0	0.00	4.2	263.26	261.00	-4.2	6,222	-0.07%
2022/08/22	2	271.00	10	271.35	266.00	-8	6,246	-0.13%
2022/08/19	3.5	269.03	2	270.25	270.00	1.5	6,270	0.02%
2022/08/18	1	262.00	1	263.00	267.00	0	6,240	0.00%
2022/08/17	0.1	264.00	0.4	264.00	265.00	-0.3	6,240	0.00%
2022/08/16	13.1	263.06	0	0.00	262.00	13.1	6,220	0.21%
2022/08/15	9	262.67	1	264.01	267.50	8	6,238	0.13%
2022/08/12	11.1	261.86	8	259.50	261.50	3.1	6,210	0.05%
2022/08/11	0	0.00	6.3	257.52	257.50	-6.3	6,208	-0.10%
2022/08/10	1.4	249.24	5	246.00	245.50	-3.6	6,155	-0.06%
2022/08/09	0	0.00	6	259.08	260.00	-6	6,106	-0.10%
2022/08/08	1	256.00	1.1	246.77	256.50	-0.1	6,109	0.00%
2022/08/05	0	249.00	0	0.00	247.50	0	6,006	0.00%
2022/08/04	15	244.50	16.1	246.24	247.00	-1.1	6,022	-0.02%
2022/08/03	0.2	249.50	2	248.00	249.50	-1.8	5,979	-0.03%
2022/08/02	8.1	249.89	0	0.00	250.50	8.1	6,017	0.13%
2022/08/01	6	260.83	0	262.00	262.00	6	5,974	0.10%
2022/07/29	0.1	262.00	0	0.00	265.00	0.1	5,970	0.00%
2022/07/28	0.2	267.12	0.2	263.50	262.50	0	5,991	0.00%
2022/07/27	0	0.00	0	264.50	264.50	0	6,037	0.00%
2022/07/26	0.2	262.75	0	0.00	261.50	0.2	6,058	0.00%
2022/07/25	3	262.50	3	262.00	262.00	0	6,210	0.00%
2022/07/22	0.1	265.00	0	0.00	266.00	0.1	6,278	0.00%
2022/07/21	0	265.00	2.1	265.41	269.50	-2.1	6,304	-0.03%
2022/07/20	10	259.00	11	258.00	258.00	-1	6,263	-0.02%
2022/07/19	1.1	249.89	2	248.50	250.50	-0.9	6,205	-0.01%
2022/07/18	2	248.75	2	248.75	249.00	0	6,242	0.00%
2022/07/15	12	244.42	3.2	247.03	245.00	8.8	6,238	0.14%
2022/07/14	1	241.50	1	239.50	241.00	0	6,162	0.00%
2022/07/13	1	244.00	15	243.50	238.50	-14	6,096	-0.23%
2022/07/12	3.5	239.94	1	237.50	234.50	2.5	6,001	0.04%
2022/07/11	2.1	300.48	0	0.00	300.50	2.1	5,766	0.04%
2022/07/08	0	300.50	5	294.31	300.00	-5	5,643	-0.09%
2022/07/07	0.1	278.98	0	0.00	279.50	0.1	5,501	0.00%
2022/07/06	18	282.39	0	288.50	278.00	18	5,462	0.33%
2022/07/05	2.1	288.50	0	0.00	292.00	2.1	5,366	0.04%
2022/07/04	2	288.25	1	295.99	296.00	1	5,317	0.02%
2022/07/01	0.1	295.84	0	0.00	288.50	0.1	5,270	0.00%
2022/06/30	1.2	303.55	0	304.00	302.00	1.2	5,205	0.02%
2022/06/29	1	315.00	0	0.00	310.00	1	5,131	0.02%
2022/06/28	1.1	317.08	0	0.00	315.00	1.1	5,056	0.02%
2022/06/27	9	327.50	10	332.45	330.00	-1	5,012	-0.02%
2022/06/24	0.1	323.00	0	0.00	325.00	0.1	4,996	0.00%
2022/06/23	1	324.50	0	0.00	326.00	1	4,994	0.02%
2022/06/22	1.7	326.74	4	328.00	321.00	-2.3	4,929	-0.05%
2022/06/21	0.2	341.00	0	0.00	346.00	0.2	4,848	0.00%
2022/06/20	4.7	341.49	0	0.00	341.50	4.7	4,829	0.10%
2022/06/17	2.3	354.99	1	352.00	352.00	1.3	4,866	0.03%
2022/06/16	0.1	368.09	2	375.00	366.50	-1.9	4,825	-0.04%
2022/06/15	12.2	378.03	0	0.00	372.50	12.2	4,891	0.25%
2022/06/14	1.3	370.55	3	372.33	379.00	-1.7	4,930	-0.04%
2022/06/13	2.1	381.51	5	382.00	379.50	-2.9	4,946	-0.06%
2022/06/10	2.2	394.11	2	394.50	393.00	0.2	4,942	0.00%
2022/06/09	0	399.50	0.1	402.50	398.50	-0.1	4,943	0.00%
2022/06/08	2	404.25	1	404.00	405.00	1	4,933	0.02%
2022/06/07	1	401.00	0	0.00	401.00	1	4,958	0.02%
2022/06/06	0	0.00	2	398.00	406.50	-2	4,962	-0.04%
2022/06/02	1	401.51	3	403.50	401.00	-2	5,010	-0.04%
2022/06/01	2	410.25	2	412.00	410.00	0	5,027	0.00%
2022/05/31	1	405.00	5	404.30	406.00	-4	4,975	-0.08%
2022/05/30	11.1	403.50	9	403.00	404.00	2.1	4,964	0.04%
2022/05/27	2.1	396.90	4	397.13	400.00	-1.9	4,966	-0.04%
2022/05/26	2.1	392.36	2	389.75	387.50	0.1	5,021	0.00%
2022/05/25	3.2	390.66	6	387.50	389.00	-2.8	5,073	-0.06%
2022/05/24	3	385.50	4	389.25	384.50	-1	5,140	-0.02%
2022/05/23	3	392.50	0	0.00	393.00	3	5,219	0.06%
2022/05/20	1	404.00	3	403.50	401.50	-2	5,215	-0.04%
2022/05/19	0	0.00	7	390.00	402.50	-7	5,238	-0.13%
2022/05/18	8	397.13	0	0.00	395.00	8	5,270	0.15%
2022/05/17	1.1	394.55	1	391.50	394.50	0.1	5,313	0.00%
2022/05/16	0.1	395.38	0	0.00	391.50	0.1	5,359	0.00%
2022/05/13	1	397.50	1	398.49	399.00	0	5,369	0.00%
2022/05/12	7	387.50	7	389.00	388.50	0	5,461	0.00%
2022/05/11	8.4	389.08	9	390.72	391.50	-0.6	5,472	-0.01%
2022/05/10	1.1	383.86	2	387.50	390.50	-0.9	5,522	-0.02%
2022/05/09	0.1	380.50	0	382.00	378.00	0.1	5,541	0.00%
2022/05/06	1	391.50	0	0.00	391.00	1	5,566	0.02%
2022/05/05	0	0.00	1	400.00	401.00	-1	5,606	-0.02%
2022/05/04	3.1	395.97	1	393.50	395.00	2.1	5,582	0.04%
2022/05/03	0.1	401.50	5	402.40	403.50	-4.9	5,564	-0.09%
2022/04/29	10.1	404.08	6	401.09	398.50	4.1	5,587	0.07%
2022/04/28	1	382.00	5	380.19	382.50	-4	5,432	-0.07%
2022/04/27	4.2	356.27	10	355.45	363.50	-5.8	5,363	-0.11%
2022/04/26	2.1	377.03	0	377.50	376.00	2.1	5,269	0.04%
2022/04/25	11.2	374.62	9	376.50	374.50	2.2	5,290	0.04%
2022/04/22	5.4	390.31	0	0.00	387.00	5.4	5,259	0.10%
2022/04/21	2	399.00	0	0.00	401.50	2	5,238	0.04%
2022/04/20	1	403.50	0	0.00	405.50	1	5,244	0.02%
2022/04/19	1.2	402.51	1	410.99	402.00	0.2	5,258	0.00%
2022/04/18	0.1	405.50	0	0.00	405.50	0.1	5,292	0.00%
2022/04/15	3.2	402.03	1	401.00	400.00	2.2	5,317	0.04%
2022/04/14	9	410.83	11	415.45	414.00	-2	5,371	-0.04%
2022/04/13	1	407.00	2	407.50	410.00	-1	5,405	-0.02%
2022/04/12	0.1	395.03	2	394.00	398.00	-1.9	5,451	-0.04%
2022/04/11	3.1	395.57	3	401.17	390.50	0.1	5,427	0.00%
2022/04/08	3	402.00	0	0.00	403.00	3	5,410	0.06%
2022/04/07	2.7	403.48	3	405.50	400.00	-0.3	5,404	-0.01%
2022/04/06	3.3	415.56	1	416.50	415.00	2.3	5,325	0.04%
2022/04/01	0.1	425.50	0	0.00	427.50	0.1	5,285	0.00%
2022/03/31	0	0.00	2	427.75	426.50	-2	5,291	-0.04%
2022/03/30	3.1	426.13	7	425.29	424.50	-4	5,314	-0.07%
2022/03/29	5.4	421.50	2	422.00	420.50	3.4	5,349	0.06%
2022/03/28	3.6	422.99	2	422.50	425.00	1.6	5,374	0.03%
2022/03/25	3.3	437.69	3	439.67	435.50	0.3	5,413	0.00%
2022/03/24	5.1	433.81	1	437.00	434.50	4.1	5,471	0.07%
2022/03/23	1.1	437.64	2	441.25	445.00	-1	5,489	-0.02%
2022/03/22	13.8	438.94	4	437.75	434.50	9.8	5,583	0.18%
2022/03/21	9	452.28	2	454.00	450.50	7	5,504	0.13%
2022/03/18	3.4	461.67	0	0.00	456.50	3.4	5,507	0.06%
2022/03/17	0	0.00	9.1	465.40	467.00	-9.1	5,512	-0.16%
2022/03/16	8	454.81	73	449.73	452.50	-65	5,483	-1.19%
2022/03/15	6.2	455.47	11	452.00	451.50	-4.8	5,502	-0.09%
2022/03/14	3.1	463.32	0	0.00	463.00	3.1	5,586	0.05%
2022/03/11	2.2	463.86	0.1	467.00	466.50	2.1	5,694	0.04%
2022/03/10	0	0.00	9.1	465.52	468.00	-9.1	5,762	-0.16%
2022/03/09	2.3	456.16	1	452.50	452.50	1.3	5,797	0.02%
2022/03/08	3.1	456.06	4	457.50	452.50	-0.9	5,879	-0.02%
2022/03/07	9.5	455.97	6	461.33	456.50	3.5	5,922	0.06%
2022/03/04	3.1	475.34	2	473.75	474.00	1.1	5,955	0.02%
2022/03/03	3.1	479.53	2	483.00	480.00	1.1	6,025	0.02%
2022/03/02	0.4	478.27	0	479.50	477.00	0.4	6,075	0.01%
2022/03/01	3	477.99	4.4	472.31	481.00	-1.4	6,089	-0.02%
2022/02/25	15.1	460.43	15	457.23	456.50	0.1	6,011	0.00%
2022/02/24	4.3	457.12	21	459.07	456.00	-16.8	6,011	-0.28%
2022/02/23	20	463.48	3.4	464.06	463.50	16.6	5,972	0.28%
2022/02/22	0.2	450.90	2	450.25	452.00	-1.9	5,980	-0.03%
2022/02/21	2.1	452.12	3	451.00	453.50	-0.9	6,063	-0.01%
2022/02/18	11.4	444.96	8	442.13	446.50	3.4	6,256	0.05%
2022/02/17	9.2	450.79	8	452.44	450.50	1.2	6,281	0.02%
2022/02/16	0.3	457.00	1	460.00	456.00	-0.7	6,399	-0.01%
2022/02/15	7.2	455.97	8	453.63	453.00	-0.8	6,411	-0.01%
2022/02/14	7.1	452.67	2	452.25	454.50	5.1	6,404	0.08%
2022/02/11	1.4	462.27	0.1	470.00	468.00	1.3	6,335	0.02%
2022/02/10	7	466.21	1	467.02	467.00	6	6,390	0.09%
2022/02/09	10.2	460.33	9	463.33	462.00	1.2	6,558	0.02%
2022/02/08	5.1	455.36	4	457.00	453.00	1.1	6,812	0.02%
2022/02/07	2.1	462.81	0	0.00	456.50	2.1	6,762	0.03%
2022/01/26	0.3	474.25	0	0.00	471.00	0.3	6,701	0.00%
2022/01/25	7.4	473.64	1.1	473.11	473.00	6.3	6,713	0.09%
2022/01/24	3.2	483.15	1	485.00	490.50	2.2	6,707	0.03%
2022/01/21	0.1	496.50	6	495.50	494.50	-6	6,702	-0.09%
2022/01/20	1	502.00	0	0.00	503.00	1	6,757	0.01%
2022/01/19	0	0.00	4	504.50	506.00	-4	6,751	-0.06%
2022/01/18	5	513.98	7	508.00	510.00	-2	6,770	-0.03%
2022/01/17	0	0.00	1	497.00	501.00	-1	6,745	-0.01%
2022/01/14	1.2	489.71	2	493.50	494.50	-0.8	6,769	-0.01%
2022/01/13	1.3	498.60	4.1	498.02	498.00	-2.8	6,819	-0.04%
2022/01/12	0.1	505.18	2.2	507.00	508.00	-2.1	6,826	-0.03%
2022/01/11	9.3	510.81	5	517.00	508.00	4.3	6,833	0.06%
2022/01/07	0.2	508.71	4.1	508.41	507.00	-3.9	6,881	-0.06%
2022/01/06	6.6	513.11	13	515.08	517.00	-6.4	6,871	-0.09%
2022/01/05	3.5	522.74	7	522.43	520.00	-3.5	6,855	-0.05%
2022/01/04	1	533.00	2	531.00	532.00	-1	6,861	-0.01%
2022/01/03	0.1	535.00	0	0.00	538.00	0.1	6,850	0.00%
2021/12/30	0	0.00	12.1	537.03	539.00	-12.1	6,885	-0.18%
2021/12/29	2	536.98	0	0.00	534.00	2	6,890	0.03%
2021/12/28	0	535.00	3	535.33	537.00	-3	6,974	-0.04%
2021/12/27	2	531.00	4	530.25	531.00	-2	6,984	-0.03%
2021/12/24	3.1	531.97	1	530.00	530.00	2.1	7,028	0.03%
2021/12/23	0	536.00	0.3	535.58	538.00	-0.3	7,083	0.00%
2021/12/22	2.1	532.00	5.3	531.43	532.00	-3.2	7,091	-0.04%
2021/12/21	0.3	524.98	1.2	525.00	535.00	-0.9	7,079	-0.01%
2021/12/20	1.2	517.17	3	523.97	528.00	-1.8	7,042	-0.03%
2021/12/17	1	530.00	1.1	526.38	531.00	-0.1	6,993	0.00%
2021/12/16	10	521.00	4.1	526.88	534.00	5.9	6,957	0.09%
2021/12/15	6.1	510.45	7.1	501.69	512.00	-1	6,861	-0.01%
2021/12/14	4.4	505.46	0	0.00	502.00	4.4	6,853	0.06%
2021/12/13	1	522.00	3.1	521.64	520.00	-2.1	6,826	-0.03%
2021/12/10	2	510.00	0	0.00	508.00	2	6,780	0.03%
2021/12/09	1.1	511.82	5	510.60	512.00	-3.9	6,777	-0.06%
2021/12/08	1	519.00	3.6	518.06	519.00	-2.6	6,749	-0.04%
2021/12/07	3	512.67	3.1	511.57	513.00	-0.1	6,743	0.00%
2021/12/06	1	505.00	9.3	503.18	505.00	-8.3	6,645	-0.12%
2021/12/03	9.1	489.12	3	494.67	493.00	6.1	6,613	0.09%
2021/12/02	1	488.46	2	489.50	486.00	-1	6,607	-0.01%
2021/12/01	0	480.00	4.2	475.04	482.50	-4.2	6,655	-0.06%
2021/11/30	8.1	472.75	3	473.34	465.50	5.1	6,584	0.08%
2021/11/29	9.6	470.42	6	465.86	470.00	3.6	6,565	0.05%
2021/11/26	0.2	467.14	1	468.00	462.50	-0.8	6,565	-0.01%
2021/11/25	1.1	479.71	0	0.00	473.00	1.1	6,561	0.02%
2021/11/24	1.6	480.72	20	483.38	480.50	-18.4	6,613	-0.28%
2021/11/23	1.3	480.69	18.1	485.59	485.50	-16.8	6,719	-0.25%
2021/11/22	0	0.00	5	489.70	489.50	-5	6,713	-0.07%
2021/11/19	7	486.57	6.3	487.65	483.00	0.7	6,771	0.01%
2021/11/18	6.4	498.78	2	500.00	493.50	4.4	6,765	0.07%
2021/11/17	3.1	490.22	10	489.93	490.50	-6.9	6,684	-0.10%
2021/11/16	2	470.25	6.1	470.58	470.00	-4.1	6,504	-0.06%
2021/11/15	30	470.17	8.4	469.93	470.00	21.6	6,512	0.33%
2021/11/12	4.1	451.87	0.1	456.30	451.50	4	6,464	0.06%
2021/11/11	4	442.75	4	443.88	443.00	0	6,474	0.00%
2021/11/10	7.2	452.93	3	454.17	452.00	4.2	6,501	0.07%
2021/11/09	1	452.18	13.5	459.30	461.00	-12.4	6,504	-0.19%
2021/11/08	17.3	456.80	8.1	459.84	456.50	9.2	6,417	0.14%
2021/11/05	4.1	429.62	19.7	436.29	448.00	-15.6	6,269	-0.25%
2021/11/04	1.1	408.14	0	0.00	407.50	1.1	6,019	0.02%
2021/11/03	1.1	413.50	1	415.00	413.50	0.1	6,107	0.00%
2021/11/02	6	415.25	3	405.50	405.50	3	6,248	0.05%
2021/11/01	4.1	420.12	3	417.84	418.50	1.1	6,405	0.02%
2021/10/29	13	417.92	5	417.90	415.50	8	6,517	0.12%
2021/10/28	1	416.00	3	414.33	410.50	-2	6,619	-0.03%
2021/10/27	4	408.25	2	408.00	408.50	2	6,991	0.03%
2021/10/26	0	0.00	11.1	409.86	409.00	-11.1	7,147	-0.15%
2021/10/25	2	400.25	3	400.50	400.00	-1	7,252	-0.01%
2021/10/22	2	396.49	11	399.86	405.00	-9	7,469	-0.12%
2021/10/21	9	401.84	8	404.00	395.50	1	7,730	0.01%
2021/10/20	2.1	399.57	3	401.00	399.00	-0.9	7,680	-0.01%
2021/10/19	6.5	392.42	3	397.67	401.00	3.5	7,711	0.05%
2021/10/18	6.1	388.90	2	391.25	387.00	4.1	7,840	0.05%
2021/10/15	0	0.00	9.1	388.16	390.50	-9.1	7,897	-0.12%
2021/10/14	4.1	368.59	4	372.75	372.00	0.1	7,975	0.00%
2021/10/13	1.1	376.64	2	374.75	371.50	-0.9	7,962	-0.01%
2021/10/12	6.1	378.50	0	0.00	372.00	6.1	7,957	0.08%
2021/10/08	7	390.79	3	389.00	389.00	4	7,923	0.05%
2021/10/07	0.1	402.61	1	401.50	396.00	-0.9	7,985	-0.01%
2021/10/06	10	396.60	9.1	398.26	391.00	1	8,021	0.01%
2021/10/05	13	394.50	3	396.67	397.50	10	8,052	0.12%
2021/10/04	2	400.75	10	400.40	399.50	-8	8,091	-0.10%
2021/10/01	1	404.00	3	404.83	404.50	-2	8,143	-0.02%
2021/09/30	2	406.47	2	399.50	410.00	0	8,201	0.00%
2021/09/29	4.3	410.72	1	406.50	406.50	3.3	8,156	0.04%
2021/09/28	5.1	427.50	2	424.00	424.00	3.1	8,167	0.04%
2021/09/27	2	433.50	7	433.79	434.50	-5	8,188	-0.06%
2021/09/24	2	427.50	1	434.00	426.00	1	8,194	0.01%
2021/09/23	2	428.25	4	428.25	426.50	-2	8,292	-0.02%
2021/09/22	12.2	415.04	3	421.00	422.00	9.2	8,256	0.11%
2021/09/17	9.1	429.68	1	430.00	428.50	8.1	8,250	0.10%
2021/09/16	3.1	432.95	3	429.00	429.00	0.1	8,262	0.00%
2021/09/15	3.1	434.15	3	435.67	431.00	0.1	8,270	0.00%
2021/09/14	4	442.25	2	441.25	440.00	2	8,313	0.02%
2021/09/13	2	444.00	58	447.16	444.00	-56	8,440	-0.66%
2021/09/10	63	452.28	8.2	444.03	454.00	54.9	8,564	0.64%
2021/09/09	7	433.00	9	428.39	433.50	-2	8,524	-0.02%
2021/09/08	4	430.75	0.3	430.00	425.50	3.7	8,548	0.04%
2021/09/07	0.1	438.50	5	437.80	431.00	-4.9	8,551	-0.06%
2021/09/06	15.8	433.29	4.1	438.39	430.00	11.7	8,563	0.14%
2021/09/03	1.1	456.82	0	0.00	456.50	1.1	8,474	0.01%
2021/09/02	5	460.70	4.2	464.02	456.50	0.8	8,524	0.01%
2021/09/01	6	456.42	4.1	455.78	463.00	1.9	8,498	0.02%
2021/08/31	7.2	447.32	5.1	448.08	449.00	2.2	8,511	0.03%
2021/08/30	10.1	451.01	13	450.00	454.50	-2.9	8,527	-0.03%
2021/08/27	7.4	447.42	0	0.00	446.00	7.4	8,455	0.09%
2021/08/25	2	459.00	2	460.25	469.00	0	8,509	0.00%
2021/08/24	6.5	468.97	1	464.00	461.00	5.5	8,589	0.06%
2021/08/23	1	474.50	5.1	482.91	480.50	-4.1	8,648	-0.05%
2021/08/20	2.1	471.71	5	476.80	470.00	-2.9	8,754	-0.03%
2021/08/19	7.1	477.94	2	490.50	470.50	5.1	8,799	0.06%
2021/08/18	6.6	471.88	3.2	482.03	491.50	3.4	8,768	0.04%
2021/08/17	10.4	485.50	1	475.50	474.00	9.4	8,818	0.11%
2021/08/16	6.2	506.86	4	509.75	506.00	2.2	8,868	0.02%
2021/08/13	5.3	512.70	2	514.00	509.00	3.3	8,974	0.04%
2021/08/12	7.1	524.93	5.1	529.21	527.00	2.1	9,230	0.02%
2021/08/11	7.5	525.54	4	522.50	519.00	3.5	9,479	0.04%
2021/08/10	8.6	533.01	1	535.00	531.00	7.6	9,704	0.08%
2021/08/09	34	546.09	4	550.25	538.00	30	9,807	0.31%
2021/08/06	15.1	559.15	5	560.60	560.00	10.1	9,918	0.10%
2021/08/05	4	572.50	3.5	575.12	570.00	0.5	10,046	0.00%
2021/08/04	6.4	550.62	19	553.74	562.00	-12.6	10,340	-0.12%
2021/08/03	4	547.00	7	545.43	545.00	-3	10,581	-0.03%
2021/08/02	11	534.91	19.7	545.84	541.00	-8.7	10,617	-0.08%
2021/07/30	5	514.80	23.1	517.49	511.00	-18.1	10,454	-0.17%
2021/07/29	4	499.00	8.1	501.14	503.00	-4.1	10,501	-0.04%
2021/07/28	19.5	492.99	4	493.25	490.00	15.5	10,571	0.15%
2021/07/27	27.1	518.83	46.4	522.73	522.00	-19.3	10,575	-0.18%
2021/07/26	2.1	497.36	5	496.60	492.00	-2.9	10,462	-0.03%
2021/07/23	6	497.92	12	492.58	489.00	-6	10,540	-0.06%
2021/07/22	3.5	490.41	14	497.36	497.50	-10.5	10,644	-0.10%
2021/07/21	1.1	489.52	2	481.75	478.50	-1	10,762	-0.01%
2021/07/20	16.3	487.89	6	483.67	483.00	10.3	10,750	0.10%
2021/07/19	10	500.40	8	501.75	503.00	2	10,706	0.02%
2021/07/16	2	500.25	15	500.27	499.50	-13	10,778	-0.12%
2021/07/15	8	494.31	1	497.00	499.50	7	10,800	0.06%
2021/07/14	8.1	491.41	0.2	493.00	490.50	7.9	10,810	0.07%
2021/07/13	16.3	499.99	7	506.29	495.00	9.3	10,795	0.09%
2021/07/12	19.1	499.92	5.1	500.59	500.00	14	10,833	0.13%
2021/07/09	13.4	494.04	1	492.50	492.50	12.4	10,892	0.11%
2021/07/08	6	502.50	13	504.77	506.00	-7	10,942	-0.06%
2021/07/07	23.2	497.08	0	0.00	494.00	23.2	11,025	0.21%
2021/07/06	0	0.00	2	509.50	500.00	-2	11,126	-0.02%
2021/07/05	2.1	498.14	5	504.50	504.00	-2.9	11,230	-0.03%
2021/07/02	6.2	494.81	0	0.00	493.50	6.2	11,304	0.05%
2021/07/01	0.2	499.50	0	0.00	503.00	0.2	11,352	0.00%
2021/06/30	2	501.00	5	506.20	499.00	-3	11,458	-0.03%
2021/06/29	1	493.00	5	491.60	487.50	-4	11,416	-0.04%
2021/06/28	0.1	484.50	3	493.33	496.50	-2.9	11,592	-0.03%
2021/06/25	2	493.50	1	497.50	489.00	1	11,660	0.01%
2021/06/24	2.1	495.71	3	497.17	497.00	-0.9	11,770	-0.01%
2021/06/23	2.3	487.83	0	0.00	490.00	2.3	11,964	0.02%
2021/06/22	4.3	478.52	2	476.25	476.50	2.3	11,986	0.02%
2021/06/21	12.2	487.41	21	497.29	483.00	-8.8	11,884	-0.07%
2021/06/18	2	503.00	0.1	513.00	503.00	1.9	11,837	0.02%
2021/06/17	4.1	505.07	1	503.00	509.00	3.1	11,945	0.03%
2021/06/16	12	510.08	3	515.00	510.00	9	12,163	0.07%
2021/06/15	1.1	517.91	6	518.32	522.00	-4.9	12,412	-0.04%
2021/06/11	4.1	509.05	0	0.00	506.00	4.1	12,480	0.03%
2021/06/10	2.1	513.10	4	520.75	515.00	-2	12,775	-0.02%
2021/06/09	1	516.00	4	518.00	513.00	-3	12,879	-0.02%
2021/06/08	4	514.04	4	518.25	512.00	0	12,963	0.00%
2021/06/07	0.1	499.00	4	513.50	519.00	-3.9	13,015	-0.03%
2021/06/04	1	499.45	0	0.00	500.00	1	12,988	0.01%
2021/06/03	1	498.57	1	493.00	505.00	0	13,118	0.00%
2021/06/02	5.3	504.15	4	503.63	498.00	1.3	13,156	0.01%
2021/06/01	9.6	524.19	3	532.00	516.00	6.6	13,140	0.05%
2021/05/31	14.1	515.27	11	522.73	534.00	3.1	13,110	0.02%
2021/05/28	5	512.60	6.5	508.92	505.00	-1.5	13,029	-0.01%
2021/05/27	1	490.00	0	0.00	495.50	1	13,029	0.01%
2021/05/26	2	488.00	1	487.00	487.00	1	13,120	0.01%
2021/05/25	13	502.00	3.1	501.42	491.00	9.9	13,186	0.08%
2021/05/24	3.8	479.74	2	488.25	487.50	1.8	13,083	0.01%
2021/05/21	3.2	471.06	39	466.15	470.50	-35.8	13,071	-0.27%
2021/05/20	25.3	466.95	37	469.16	460.00	-11.7	12,992	-0.09%
2021/05/19	8	503.37	7	501.14	494.50	1	12,856	0.01%
2021/05/18	1.2	491.17	7.2	501.43	513.00	-6	12,796	-0.05%
2021/05/17	5.2	467.62	8	472.88	466.50	-2.8	12,699	-0.02%
2021/05/14	5.1	495.45	13.1	493.38	480.00	-8	12,559	-0.06%
2021/05/13	19.1	491.16	2	495.00	479.00	17.1	12,427	0.14%
2021/05/12	7.1	489.07	7	492.50	491.50	0.1	12,219	0.00%
2021/05/11	15.1	499.99	19	495.45	491.00	-3.9	11,808	-0.03%
2021/05/10	5.6	568.89	5	560.60	545.00	0.6	11,473	0.01%
2021/05/07	5.1	567.96	7.1	578.30	578.00	-2	11,350	-0.02%
2021/05/06	4.1	547.78	1	553.00	553.00	3.1	11,133	0.03%
2021/05/05	15.3	541.86	23.1	576.55	533.00	-7.8	11,011	-0.07%
2021/05/04	2.1	560.41	19	575.58	581.00	-16.9	10,953	-0.15%
2021/05/03	19.4	595.64	0	0.00	588.00	19.4	10,777	0.18%
2021/04/29	25.2	626.37	0	626.00	624.00	25.1	10,674	0.24%
2021/04/28	5.3	632.19	8.6	637.53	624.00	-3.3	10,596	-0.03%
2021/04/27	65	642.32	7.1	638.69	620.00	57.9	10,513	0.55%
2021/04/26	2	621.50	2	618.49	616.00	0	10,288	0.00%
2021/04/23	1	590.00	5.1	600.50	614.00	-4.1	10,238	-0.04%
2021/04/22	11	590.45	7	595.57	588.00	4	10,260	0.04%
2021/04/21	4.1	591.76	5	593.80	589.00	-0.9	10,201	-0.01%
2021/04/20	0	0.00	2.1	591.20	596.00	-2.1	10,201	-0.02%
2021/04/19	7.1	597.27	2	597.00	592.00	5.1	10,213	0.05%
2021/04/16	10	616.80	6.3	616.13	611.00	3.7	10,166	0.04%
2021/04/15	3	602.33	8.3	603.43	610.00	-5.3	10,099	-0.05%
2021/04/14	5.2	578.38	26	577.88	591.00	-20.9	10,081	-0.21%
2021/04/13	7.1	589.13	4	593.50	586.00	3.1	10,108	0.03%
2021/04/12	5.4	597.71	5	593.83	585.00	0.4	9,978	0.00%
2021/04/09	9.3	615.54	11.3	622.19	611.00	-2	9,818	-0.02%
2021/04/08	10.1	625.77	5	622.80	629.00	5.1	9,746	0.05%
2021/04/07	6.3	608.91	4	604.76	619.00	2.3	9,591	0.02%
2021/04/06	6	593.50	6.1	597.15	602.00	-0.1	9,500	0.00%
2021/04/01	12.2	576.57	3	577.00	570.00	9.2	9,393	0.10%
2021/03/31	6	583.16	5.3	587.53	575.00	0.8	9,445	0.01%
2021/03/30	6	566.83	8	570.50	572.00	-2	9,340	-0.02%
2021/03/29	9.3	568.26	3.1	564.16	560.00	6.2	9,294	0.07%
2021/03/26	7.3	550.79	46.3	543.56	569.00	-39	9,184	-0.42%
2021/03/25	2.1	527.67	1	525.00	536.00	1.1	9,009	0.01%
2021/03/24	8.1	532.97	3	529.67	528.00	5.1	8,985	0.06%
2021/03/23	12.1	532.47	3.2	534.13	533.00	8.9	9,016	0.10%
2021/03/22	5	538.60	6.1	538.31	527.00	-1.1	8,942	-0.01%
2021/03/19	7	539.71	6.6	540.92	542.00	0.5	8,794	0.01%
2021/03/18	6.2	532.78	9.4	533.75	539.00	-3.2	8,560	-0.04%
2021/03/17	0.1	507.00	1	515.00	508.00	-1	8,305	-0.01%
2021/03/16	8.1	512.62	3.2	505.71	497.50	4.9	8,198	0.06%
2021/03/15	3.1	495.40	3.1	497.51	496.50	0.1	7,919	0.00%
2021/03/12	4.1	500.00	2.1	493.63	487.00	2.1	7,827	0.03%
2021/03/11	7.1	492.08	7.1	497.37	499.00	0.1	7,796	0.00%
2021/03/10	1.2	483.08	11	477.18	477.00	-9.8	7,695	-0.13%
2021/03/09	17	481.44	1	483.00	473.50	16	7,684	0.21%
2021/03/08	11.1	480.08	1	482.00	481.00	10.1	7,593	0.13%
2021/03/05	4.1	465.14	1	467.12	469.50	3.1	7,471	0.04%
2021/03/04	8.1	478.39	1	493.00	477.00	7.1	7,434	0.09%
2021/03/03	1.1	488.73	2	490.00	494.00	-0.9	7,315	-0.01%
2021/03/02	1	502.00	39	496.00	493.50	-38	7,250	-0.52%
2021/02/26	5.3	476.70	2	481.50	474.00	3.3	7,151	0.05%
2021/02/25	2.1	504.74	2	502.50	499.00	0.1	6,994	0.00%
2021/02/24	1.2	509.83	2	510.00	506.00	-0.9	6,873	-0.01%
2021/02/23	19.3	512.75	8	513.13	513.00	11.3	6,809	0.17%
2021/02/22	5.1	529.59	2	530.00	531.00	3.1	6,735	0.05%
2021/02/19	27.1	539.54	2.2	539.18	528.00	24.9	6,759	0.37%
2021/02/18	7.1	536.23	4	526.35	544.00	3.1	6,624	0.05%
2021/02/17	4	521.76	4	523.50	526.00	0	6,448	0.00%
2021/02/05	30	470.72	6	477.33	479.00	24	6,252	0.38%
2021/02/04	0	0.00	2.1	437.57	435.50	-2.1	6,222	-0.03%
2021/02/03	1.1	427.27	0	0.00	430.50	1.1	6,237	0.02%
2021/02/02	0	0.00	2.2	419.84	423.50	-2.2	6,274	-0.03%
2021/02/01	2	403.00	5	407.10	408.50	-3	6,444	-0.05%
2021/01/29	3.1	401.43	6	397.08	394.00	-2.9	6,419	-0.05%
2021/01/28	2.3	406.67	0	409.50	401.00	2.2	6,396	0.03%
2021/01/27	4.1	415.00	6	413.50	414.00	-1.9	6,374	-0.03%
2021/01/26	16	428.84	6	418.17	408.00	10	6,333	0.16%
2021/01/25	5.1	414.49	5	420.50	417.50	0	6,241	0.00%
2021/01/22	1	425.00	5	426.50	423.00	-4	6,201	-0.06%
2021/01/21	8	411.19	7	409.64	408.50	1	6,126	0.02%
2021/01/20	1.1	401.23	1.1	403.32	401.00	0	6,108	0.00%
2021/01/19	1	410.00	1	413.00	410.00	0	6,003	0.00%
2021/01/18	1.2	393.58	0	0.00	395.00	1.2	5,933	0.02%
2021/01/15	2.1	403.89	3	402.50	400.00	-1	5,892	-0.02%
2021/01/14	3	394.19	0	0.00	393.00	3	5,791	0.05%
2021/01/13	9	399.50	9	398.78	403.00	0	5,771	0.00%
2021/01/12	1	387.02	2	390.25	383.00	-1	5,744	-0.02%
2021/01/11	1	381.50	0	0.00	387.50	1	5,682	0.02%
2021/01/08	3	384.00	0	0.00	384.00	3	5,679	0.05%
2021/01/07	1.1	375.91	11	378.95	378.00	-9.9	5,712	-0.17%
2021/01/06	18	377.92	16	382.31	384.00	2	5,650	0.04%
2021/01/05	5	356.20	0	0.00	359.50	5	5,487	0.09%
2021/01/04	5	362.30	1	364.50	363.50	4	5,522	0.07%
2020/12/31	2	369.00	2	370.50	369.00	0	5,616	0.00%
2020/12/29	1	350.10	1	356.50	352.50	0	5,701	0.00%
2020/12/28	3	348.50	0	0.00	348.50	3	5,737	0.05%
2020/12/25	1	351.00	26.4	346.50	351.50	-25.4	5,721	-0.44%
2020/12/24	2	333.00	14	331.86	333.00	-12	5,648	-0.21%
2020/12/23	2	321.00	8	322.69	325.00	-6	5,613	-0.11%
2020/12/22	2	320.00	0	0.00	318.00	2	5,606	0.04%
2020/12/21	1	322.00	3	326.83	324.50	-2	5,571	-0.04%
2020/12/18	10.1	323.69	0	0.00	323.00	10.1	5,536	0.18%
2020/12/17	1	323.00	8.2	323.55	323.00	-7.2	5,556	-0.13%
2020/12/16	6.1	317.15	5	317.30	314.00	1.1	5,490	0.02%
2020/12/15	2	310.50	0	0.00	312.50	2	5,469	0.04%
2020/12/14	0	0.00	3	319.00	318.00	-3	5,488	-0.05%
2020/12/11	2	313.00	2	316.50	315.50	0	5,518	0.00%
2020/12/10	3	318.17	14	318.50	317.50	-11	5,480	-0.20%
2020/12/09	1.2	319.17	4	320.63	321.50	-2.8	5,498	-0.05%
2020/12/08	11	316.59	13	316.50	316.50	-2	5,448	-0.04%
2020/12/07	18	311.14	7	317.36	306.00	11	5,425	0.20%
2020/12/04	1.2	313.74	1	312.00	315.00	0.2	5,385	0.00%
2020/12/03	1	312.50	1	313.50	312.50	0	5,377	0.00%
2020/12/02	12	308.00	4	307.63	308.00	8	5,332	0.15%
2020/12/01	1	302.00	1	304.00	303.00	0	5,326	0.00%
2020/11/30	4	303.75	1	308.00	299.00	3	5,376	0.06%
2020/11/27	21	303.00	3	299.83	304.00	18	5,370	0.34%
2020/11/26	1	296.50	0	0.00	297.00	1	5,403	0.02%
2020/11/25	2	293.75	41	295.07	293.00	-39	5,505	-0.71%
2020/11/24	13	302.85	0	0.00	298.50	13	5,514	0.24%
2020/11/23	1	304.50	1	304.52	304.00	0	5,615	0.00%
2020/11/20	0	0.00	3	301.33	301.50	-3	5,730	-0.05%
2020/11/19	3	299.33	0	0.00	297.50	3	5,720	0.05%
2020/11/18	10	300.00	6	299.83	300.00	4	5,669	0.07%
2020/11/17	12	293.33	13	293.19	291.00	-1	5,597	-0.02%
2020/11/16	0	0.00	0.1	292.50	291.00	-0.1	5,652	0.00%
2020/11/13	0	0.00	1	291.00	291.50	-1	5,713	-0.02%
2020/11/12	0	0.00	1	286.00	286.00	-1	5,918	-0.02%
2020/11/11	1	286.00	2	285.75	286.00	-1	5,897	-0.02%
2020/11/10	1	289.00	1	293.00	291.50	0	5,843	0.00%
2020/11/09	16	290.66	12	296.00	293.00	4	5,739	0.07%
2020/11/06	10	275.95	0	0.00	273.00	10	5,573	0.18%
2020/11/05	1	268.50	1	271.50	270.00	0	5,595	0.00%
2020/11/04	1	272.00	0	0.00	273.00	1	5,648	0.02%
2020/10/30	1.1	268.64	1	267.00	267.00	0.1	6,026	0.00%
2020/10/29	0.2	274.00	0	0.00	274.50	0.2	6,071	0.00%
2020/10/23	0	0.00	1	282.00	279.00	-1	6,498	-0.02%
2020/10/22	1	277.00	0	0.00	277.00	1	6,621	0.02%
2020/10/21	0	0.00	2	283.75	281.50	-2	6,635	-0.03%
2020/10/20	2	282.25	3	282.00	282.00	-1	6,671	-0.01%
2020/10/19	4	277.38	1	277.00	277.00	3	6,713	0.04%
2020/10/16	0.3	277.50	0	0.00	278.50	0.3	6,855	0.00%
2020/10/15	1	286.50	2	282.00	279.50	-1	6,884	-0.01%
2020/10/14	20	279.00	0	0.00	280.50	20	6,814	0.29%
2020/10/12	13	284.19	8	285.50	285.00	5	6,811	0.07%
2020/10/08	4	280.75	7	283.93	282.00	-3	6,819	-0.04%
2020/10/07	2	276.25	1.1	277.91	277.00	0.9	6,737	0.01%
2020/10/06	0	0.00	8	268.38	269.50	-8	6,754	-0.12%
2020/10/05	2	260.00	0	0.00	260.00	2	6,794	0.03%
2020/09/30	1	262.00	4	265.75	265.50	-3	6,932	-0.04%
2020/09/29	0	0.00	5	262.50	264.00	-5	6,999	-0.07%
2020/09/28	0	0.00	11	258.41	258.50	-11	7,140	-0.15%
2020/09/25	0	0.00	88	251.50	243.50	-88	7,269	-1.21%
2020/09/24	20	255.50	13	257.85	258.00	7	7,388	0.09%
2020/09/23	11	255.77	13	259.42	259.50	-2	7,392	-0.03%
2020/09/22	11	257.05	35	259.34	259.00	-24	7,408	-0.32%
2020/09/21	1	255.00	0	0.00	253.00	1	7,339	0.01%
2020/09/18	24	257.00	0	0.00	257.00	24	7,343	0.33%
2020/09/16	1	255.50	2	257.50	255.50	-1	7,362	-0.01%
2020/09/15	1	252.00	0	0.00	252.00	1	7,385	0.01%
2020/09/14	0	0.00	2	247.75	250.50	-2	7,508	-0.03%
2020/09/11	0	0.00	1	240.00	243.50	-1	7,481	-0.01%
2020/09/10	88	240.69	1	241.50	243.50	87	7,489	1.16%
2020/09/09	2	235.00	1	236.00	237.50	1	7,410	0.01%
2020/09/08	1	240.50	0	0.00	242.00	1	7,354	0.01%
2020/09/07	0.1	243.00	2	244.50	241.00	-1.9	7,331	-0.03%
2020/09/04	3	243.83	0	0.00	243.00	3	7,321	0.04%
2020/09/03	0	0.00	1	251.00	251.00	-1	7,287	-0.01%
2020/09/02	0	0.00	2	252.00	249.50	-2	7,209	-0.03%
2020/08/31	2	244.25	1	255.00	240.00	1	7,081	0.01%
2020/08/28	2	246.75	0	0.00	248.00	2	6,985	0.03%
2020/08/27	4	247.88	5	249.10	248.00	-1	6,947	-0.01%
2020/08/26	8	252.50	5	251.70	254.00	3	6,825	0.04%
2020/08/25	2	261.75	0	0.00	262.00	2	6,721	0.03%
2020/08/24	4	262.25	1	263.00	264.00	3	6,725	0.04%
2020/08/21	8	264.25	4	265.38	263.00	4	6,726	0.06%
2020/08/20	6	255.25	52	260.14	256.00	-46	6,685	-0.69%
2020/08/19	4	265.25	7	268.64	268.50	-3	6,647	-0.05%
2020/08/18	17	267.59	1	264.00	265.50	16	6,544	0.24%
2020/08/17	2	287.50	2	286.00	289.00	0	6,336	0.00%
2020/08/14	11	284.45	0	0.00	285.00	11	6,374	0.17%
2020/08/13	2	285.25	18	284.42	284.50	-16	6,352	-0.25%
2020/08/12	2	281.75	0	0.00	282.00	2	6,396	0.03%
2020/08/11	3	286.17	8	289.44	289.50	-5	6,451	-0.08%
2020/08/10	2	285.75	2	286.00	287.00	0	6,384	0.00%
2020/08/07	25	302.60	34	295.37	294.00	-9	6,362	-0.14%
2020/08/06	8	314.94	7	314.36	316.00	1	6,177	0.02%
2020/08/05	3	302.17	0.5	303.50	303.50	2.5	6,036	0.04%
2020/08/04	5	297.50	1	299.50	297.50	4	5,963	0.07%
2020/08/03	5	293.00	3	296.00	296.00	2	5,954	0.03%
2020/07/31	9	293.94	9	293.72	290.00	0	6,052	0.00%
2020/07/30	2	280.50	0	0.00	279.50	2	5,896	0.03%
2020/07/29	0	0.00	4	277.13	277.50	-4	5,945	-0.07%
2020/07/28	7	276.64	63	278.56	269.50	-56	5,960	-0.94%
2020/07/27	1	276.50	0	0.00	277.00	1	5,905	0.02%
2020/07/24	12	280.08	2	275.75	271.50	10	5,975	0.17%
2020/07/23	39	280.31	2	278.75	281.50	37	5,979	0.62%
2020/07/22	46	270.54	10	275.55	279.50	36	5,973	0.60%
2020/07/21	2	264.75	2	264.75	265.50	0	5,848	0.00%
2020/07/20	1	259.00	2	261.50	260.00	-1	5,827	-0.02%
2020/07/17	0	0.00	1	262.00	262.00	-1	5,858	-0.02%
2020/07/16	3	265.17	1	269.50	263.50	2	5,883	0.03%
2020/07/15	3	267.83	2	262.25	262.50	1	5,846	0.02%
2020/07/14	3	268.17	0	0.00	267.00	3	5,852	0.05%
2020/07/13	3	273.17	20	275.30	271.50	-17	5,832	-0.29%
2020/07/10	6	288.25	8	289.13	285.50	-2	5,772	-0.03%
2020/07/09	26	288.81	10.1	286.39	284.50	15.9	5,709	0.28%
2020/07/08	4	269.00	1	268.00	268.00	3	5,546	0.05%
2020/07/07	14	269.00	10	275.75	265.00	4	5,458	0.07%
2020/07/06	10	278.15	24.1	273.97	281.50	-14.1	5,300	-0.27%
2020/07/03	14	249.93	4	259.51	260.50	10	5,177	0.19%
2020/07/02	3	235.33	10	235.25	237.00	-7	5,054	-0.14%
2020/07/01	7	234.43	7	233.64	234.50	0	5,085	0.00%
2020/06/30	17	229.44	3	232.00	228.00	14	5,055	0.28%
2020/06/29	0	0.00	1	226.50	227.50	-1	5,065	-0.02%
2020/06/24	9	229.39	2	228.00	228.00	7	5,051	0.14%
2020/06/23	8	227.00	10	225.50	228.00	-2	5,081	-0.04%
2020/06/22	11	225.32	2	225.00	224.00	9	5,082	0.18%
2020/06/19	1	223.50	2	219.00	222.00	-1	5,083	-0.02%
2020/06/12	0	0.00	10	208.00	213.50	-10	5,499	-0.18%
2020/06/11	9	215.00	0	0.00	213.50	9	5,568	0.16%
2020/06/10	3	214.00	20	214.25	214.00	-17	5,609	-0.30%
2020/06/04	0	0.00	13	215.08	216.00	-13	5,849	-0.22%
2020/06/03	11	214.00	1	213.50	213.00	10	5,868	0.17%
2020/06/01	1	210.00	4	209.63	208.50	-3	5,875	-0.05%
2020/05/28	0	0.00	1	208.00	208.00	-1	5,868	-0.02%
2020/05/27	0	0.00	0.2	207.00	207.00	-0.2	5,929	0.00%
2020/05/26	1	208.00	6	205.67	208.00	-5	6,004	-0.08%
2020/05/22	3	198.50	3	198.33	198.50	0	5,999	0.00%
2020/05/21	0	0.00	1	203.50	203.50	-1	6,010	-0.02%
2020/05/19	0	0.00	1	199.50	197.00	-1	6,166	-0.02%
2020/05/18	8	196.75	2	194.75	195.00	6	6,124	0.10%
2020/05/14	5	206.10	3	206.67	203.50	2	6,020	0.03%
2020/05/13	0	0.00	4	208.88	210.00	-4	5,997	-0.07%
2020/05/12	2	205.25	1	204.00	204.00	1	5,938	0.02%
2020/05/11	1	204.50	0	0.00	204.00	1	6,018	0.02%
2020/05/08	3	204.17	11	204.45	203.50	-8	6,061	-0.13%
2020/05/07	8	202.56	6	204.83	200.00	2	6,066	0.03%
2020/05/06	1.2	194.75	12	194.83	195.50	-10.8	5,926	-0.18%
2020/05/05	4	187.75	12	188.71	189.00	-8	5,838	-0.14%
2020/05/04	8	185.88	1	185.50	187.00	7	5,822	0.12%
2020/04/30	13	185.42	12	186.17	186.50	1	5,781	0.02%
2020/04/29	2	183.25	10	183.40	183.50	-8	5,798	-0.14%
2020/04/28	1	175.00	6	176.33	179.50	-5	5,749	-0.09%
2020/04/27	9	177.61	0	0.00	178.00	9	5,808	0.15%
2020/04/24	1	176.00	0	0.00	176.00	1	5,740	0.02%
2020/04/22	6	173.92	2	175.50	177.00	4	5,784	0.07%
2020/04/21	5	180.20	1	179.00	179.00	4	5,812	0.07%
2020/04/20	2	183.00	1	183.50	183.00	1	5,867	0.02%
2020/04/17	0	0.00	3	186.33	185.00	-3	5,968	-0.05%
2020/04/16	0	0.00	2	183.00	183.00	-2	5,929	-0.03%
2020/04/15	0	0.00	3	186.83	186.00	-3	6,016	-0.05%
2020/04/14	14	186.14	4	185.50	185.50	10	6,067	0.16%
2020/04/13	3	182.17	0	0.00	181.00	3	6,147	0.05%
2020/04/10	8	186.06	0	0.00	185.00	8	6,216	0.13%
2020/04/09	1	185.50	1	187.00	187.00	0	6,343	0.00%
2020/04/08	11	187.59	1	190.00	184.50	10	6,328	0.16%
2020/04/07	18	189.44	2	187.75	184.00	16	6,281	0.25%
2020/04/06	2	179.00	5	180.90	185.00	-3	6,250	-0.05%
2020/04/01	1	174.00	0	0.00	175.00	1	6,286	0.02%
2020/03/31	1	172.00	0	0.00	172.00	1	6,274	0.02%
2020/03/30	1	170.50	0	0.00	173.50	1	6,254	0.02%
2020/03/26	6	170.75	6	169.08	171.00	0	6,346	0.00%
2020/03/25	1	166.00	5	168.60	169.00	-4	6,703	-0.06%
2020/03/24	1	158.50	2	163.25	161.50	-1	6,753	-0.01%
2020/03/23	0	0.00	4	153.63	153.50	-4	6,743	-0.06%
2020/03/20	5	156.10	2	160.50	152.00	3	6,702	0.04%
2020/03/19	5	157.10	1	153.00	152.00	4	6,562	0.06%
2020/03/18	0	0.00	1	171.00	168.50	-1	6,536	-0.02%
2020/03/17	3	171.33	0	0.00	170.00	3	6,604	0.05%
2020/03/16	4	177.25	4	178.88	171.50	0	6,603	0.00%
2020/03/13	3	173.17	2	175.50	178.50	1	6,591	0.02%
2020/03/12	5	184.70	1	185.50	185.50	4	6,549	0.06%
2020/03/11	3	194.00	1	197.50	193.00	2	6,481	0.03%
2020/03/10	2.3	194.72	0	0.00	194.00	2.3	6,516	0.04%
2020/03/09	1	199.00	0	0.00	195.00	1	6,498	0.02%
2020/03/06	0	0.00	2	204.25	203.50	-2	6,463	-0.03%
2020/03/04	2	202.50	72	200.58	203.50	-70	6,523	-1.07%
2020/03/03	0	0.00	1	203.50	201.50	-1	6,594	-0.02%
2020/03/02	1	197.50	0	0.00	197.50	1	6,653	0.02%
2020/02/27	5	198.00	0	0.00	195.50	5	6,706	0.07%
2020/02/26	0	0.00	1	203.00	203.50	-1	6,836	-0.01%
2020/02/25	0	0.00	4	204.25	203.50	-4	7,280	-0.05%
2020/02/24	12	202.17	0	0.00	203.50	12	7,318	0.16%
2020/02/21	5	203.40	6	204.75	205.00	-1	7,373	-0.01%
2020/02/20	10	208.30	1	208.00	208.50	9	7,271	0.12%
2020/02/18	3	212.67	0	0.00	212.00	3	7,246	0.04%
2020/02/14	5	218.50	5	219.00	219.50	0	7,331	0.00%
2020/02/13	1	219.50	40	219.75	220.50	-39	7,327	-0.53%
2020/02/12	30	219.50	8	221.94	220.50	22	7,329	0.30%
2020/02/11	0	0.00	4	215.38	216.50	-4	7,286	-0.05%
2020/02/10	2	209.25	5	210.00	208.50	-3	7,482	-0.04%
2020/02/07	9	214.61	3	216.33	214.00	6	7,551	0.08%
2020/02/05	16	217.53	0	0.00	212.00	16	7,839	0.20%
2020/02/04	0	0.00	1	216.00	218.00	-1	7,924	-0.01%
2020/02/03	1	209.00	0	0.00	213.00	1	7,968	0.01%
2020/01/31	2	217.00	3	216.67	218.00	-1	7,991	-0.01%
2020/01/30	4	216.88	6	217.42	214.50	-2	8,059	-0.02%
2020/01/20	1	230.50	0	0.00	230.50	1	8,056	0.01%
2020/01/17	1	229.00	0	0.00	228.50	1	8,283	0.01%
2020/01/16	0	0.00	1	225.50	230.00	-1	8,525	-0.01%
2020/01/15	1	227.50	3	229.17	227.50	-2	8,850	-0.02%
2020/01/14	2	233.50	7	234.86	232.00	-5	8,760	-0.06%
2020/01/13	0	0.00	7	231.00	232.50	-7	8,660	-0.08%
2020/01/10	1	225.00	5	225.60	227.50	-4	8,590	-0.05%
2020/01/09	1	227.00	10	227.25	227.50	-9	8,592	-0.10%
2020/01/08	1.1	222.39	2	222.00	220.50	-0.9	8,506	-0.01%
2020/01/07	0	0.00	4	218.25	218.00	-4	8,421	-0.05%
2020/01/06	2	211.50	0	0.00	211.00	2	8,327	0.02%
2020/01/03	8	216.56	4	218.63	215.50	4	8,285	0.05%
2020/01/02	1	222.00	3	221.67	222.50	-2	8,241	-0.02%
2019/12/31	3	219.00	0	0.00	219.00	3	8,229	0.04%
2019/12/30	6	222.67	5	222.30	222.00	1	8,345	0.01%
2019/12/27	3	226.83	9	226.72	227.00	-6	8,418	-0.07%
2019/12/26	0	0.00	4.5	220.51	221.00	-4.5	8,396	-0.05%
2019/12/25	1	218.00	4	219.25	219.00	-3	8,478	-0.04%
2019/12/24	21	217.86	1	217.50	216.00	20	8,542	0.23%
2019/12/23	5	214.20	4	214.50	216.00	1	8,613	0.01%
2019/12/20	13	212.96	22	213.23	212.50	-9	8,530	-0.11%
2019/12/19	7	224.21	13	222.46	225.50	-6	8,167	-0.07%
2019/12/18	7	230.29	3	232.00	229.00	4	8,064	0.05%
2019/12/17	0	0.00	6	236.75	238.00	-6	8,016	-0.07%
2019/12/16	8	234.94	1	235.00	235.00	7	8,094	0.09%
2019/12/13	5	234.40	6	235.92	229.00	-1	8,081	-0.01%
2019/12/12	14	229.61	1	226.50	230.50	13	7,986	0.16%
2019/12/11	32	228.64	31	229.82	230.00	1	7,925	0.01%
2019/12/10	1	228.50	1	228.00	227.50	0	7,895	0.00%
2019/12/09	1	226.00	3	225.17	225.50	-2	7,918	-0.03%
2019/12/06	2	220.50	2	225.00	220.00	0	7,926	0.00%
2019/12/05	0	0.00	3	221.83	221.50	-3	7,959	-0.04%
2019/12/04	1	216.50	1	216.50	216.00	0	8,053	0.00%
2019/12/03	4	219.75	3	218.67	219.50	1	8,081	0.01%
2019/12/02	3	222.00	3	225.67	220.50	0	8,211	0.00%
2019/11/29	3	223.50	0	0.00	223.50	3	8,238	0.04%
2019/11/28	6	224.58	0	0.00	223.50	6	8,490	0.07%
2019/11/27	5	228.00	3	228.83	227.00	2	8,658	0.02%
2019/11/26	7	227.57	1	226.00	225.50	6	8,872	0.07%
2019/11/25	22	229.98	15	234.17	227.00	7	8,839	0.08%
2019/11/22	6	229.67	28	229.27	237.50	-22	8,732	-0.25%
2019/11/20	2	220.00	3.1	217.13	218.00	-1.1	8,395	-0.01%
2019/11/19	0	0.00	2	214.50	219.00	-2	8,436	-0.02%
2019/11/18	2	213.50	0	0.00	214.50	2	8,469	0.02%
2019/11/15	3	212.00	82	211.80	212.50	-79	8,602	-0.92%
2019/11/14	0	0.00	1	218.00	216.50	-1	8,682	-0.01%
2019/11/13	1	221.00	2	220.50	216.00	-1	8,689	-0.01%
2019/11/12	6	214.25	5	215.10	216.00	1	8,610	0.01%
2019/11/11	2	208.00	1	208.50	208.50	1	8,608	0.01%
2019/11/08	11	217.86	0	0.00	212.00	11	8,645	0.13%
2019/11/07	22	218.45	4	215.88	215.00	18	8,609	0.21%
2019/11/06	3	213.83	5	217.50	214.50	-2	8,457	-0.02%
2019/11/05	18	214.42	17	217.00	219.00	1	8,509	0.01%
2019/11/04	50	209.90	17.1	209.26	209.00	32.9	8,435	0.39%
2019/11/01	13	200.15	5	201.10	202.00	8	8,321	0.10%
2019/10/31	1	196.00	2	197.50	196.00	-1	8,247	-0.01%
2019/10/30	0.2	196.50	13	193.46	196.50	-12.8	8,202	-0.16%
2019/10/29	16	193.38	2	195.50	192.50	14	8,153	0.17%
2019/10/28	14	195.86	1	199.00	195.50	13	8,093	0.16%
2019/10/25	46	200.03	4	198.50	196.00	42	7,976	0.53%
2019/10/24	12	205.00	1	206.50	208.00	11	7,783	0.14%
2019/10/23	5	196.80	27	195.76	204.50	-22	7,616	-0.29%
2019/10/21	1	186.50	2	186.50	186.50	-1	7,455	-0.01%
2019/10/18	0	0.00	4	188.50	187.50	-4	7,610	-0.05%
2019/10/17	0	0.00	1	187.00	188.00	-1	7,773	-0.01%
2019/10/16	1	185.00	0	0.00	183.50	1	7,984	0.01%
2019/10/15	4	182.50	0	0.00	183.00	4	8,179	0.05%
2019/10/14	0	0.00	3	185.67	185.50	-3	8,392	-0.04%
2019/10/09	9	181.39	1	184.00	181.00	8	8,577	0.09%
2019/10/08	1	184.00	2	185.00	187.00	-1	8,728	-0.01%
2019/10/07	1	188.50	1	191.00	188.50	0	8,873	0.00%
2019/10/04	1	189.00	4	190.63	191.00	-3	8,924	-0.03%
2019/10/03	0	0.00	14	188.89	190.00	-14	8,853	-0.16%
2019/10/02	4	185.88	6	185.58	187.00	-2	8,806	-0.02%
2019/10/01	1	182.50	14	183.50	184.50	-13	8,797	-0.15%
2019/09/27	13	178.19	3	177.50	178.00	10	8,791	0.11%
2019/09/26	21	182.64	5	184.40	182.00	16	8,861	0.18%
2019/09/25	6	184.58	3	185.50	186.00	3	8,969	0.03%
2019/09/24	1	184.50	1	186.00	184.50	0	9,037	0.00%
2019/09/23	6	185.08	0	0.00	184.00	6	9,050	0.07%
2019/09/20	2	185.75	4	186.88	185.00	-2	9,078	-0.02%
2019/09/19	6	189.17	11	189.64	189.00	-5	9,051	-0.06%
2019/09/18	1	189.50	6	188.75	186.50	-5	8,947	-0.06%
2019/09/17	1	186.00	1	186.00	186.50	0	8,943	0.00%
2019/09/16	1	183.50	1	185.50	185.50	0	8,984	0.00%
2019/09/12	3	186.50	1	189.50	187.50	2	9,027	0.02%
2019/09/11	4	187.25	3	187.00	188.00	1	9,165	0.01%
2019/09/10	4	183.75	5	185.60	184.00	-1	9,149	-0.01%
2019/09/09	4	186.63	3	187.33	187.00	1	9,104	0.01%
2019/09/06	23	191.57	29	190.34	189.50	-6	9,071	-0.07%
2019/09/05	0	0.00	11	188.09	188.50	-11	9,019	-0.12%
2019/09/04	18	186.25	2	184.50	186.00	16	9,087	0.18%
2019/09/03	6	189.25	9	189.72	188.50	-3	9,090	-0.03%
2019/09/02	33	191.06	15	191.70	193.00	18	9,158	0.20%
2019/08/30	13	187.96	20	187.53	186.00	-7	9,151	-0.08%
2019/08/29	15	177.70	33	181.11	181.00	-18	8,927	-0.20%
2019/08/28	13	172.88	3	173.00	174.50	10	8,746	0.11%
2019/08/27	0	0.00	7	172.86	170.50	-7	8,712	-0.08%
2019/08/26	14	169.25	8	170.81	169.00	6	8,721	0.07%
2019/08/23	0	0.00	10	173.75	174.00	-10	8,719	-0.11%
2019/08/22	3	173.00	2	176.25	172.50	1	8,672	0.01%
2019/08/21	0	0.00	1	172.50	171.50	-1	8,625	-0.01%
2019/08/20	3	173.83	3	174.50	174.50	0	8,606	0.00%
2019/08/19	6	170.25	26	172.83	173.00	-20	8,560	-0.23%
2019/08/16	1	165.50	15	165.83	165.00	-14	8,546	-0.16%
2019/08/14	2.1	165.43	7	164.79	163.50	-4.9	8,845	-0.06%
2019/08/13	8	162.31	7	161.50	161.00	1	8,901	0.01%
2019/08/12	1	167.00	0	0.00	166.00	1	8,947	0.01%
2019/08/08	4	164.50	2	165.00	165.00	2	8,953	0.02%
2019/08/07	17	164.26	8	165.25	163.50	9	8,903	0.10%
2019/08/06	15	156.20	0	0.00	157.00	15	8,777	0.17%
2019/08/05	18	158.50	0	0.00	157.00	18	8,765	0.21%
2019/08/02	2	163.50	0	0.00	164.50	2	8,734	0.02%
2019/08/01	5	165.20	0	0.00	168.00	5	8,738	0.06%
2019/07/31	3	166.17	0	0.00	166.00	3	8,810	0.03%
2019/07/30	6	167.83	4	168.00	167.00	2	8,860	0.02%
2019/07/29	2	171.50	0	0.00	171.00	2	8,840	0.02%
2019/07/25	10	171.30	5	170.70	172.50	5	8,846	0.06%
2019/07/24	1	172.50	2	172.25	171.50	-1	8,753	-0.01%
2019/07/23	5	173.90	6	173.75	174.00	-1	8,664	-0.01%
2019/07/22	8	171.44	12	173.25	174.50	-4	8,548	-0.05%
2019/07/19	4	167.50	17	170.24	172.00	-13	8,467	-0.15%
2019/07/18	12	164.29	2	165.50	163.00	10	8,291	0.12%
2019/07/17	21	171.64	7	171.79	171.00	14	8,060	0.17%
2019/07/16	10	180.85	6	180.92	178.00	4	7,826	0.05%
2019/07/15	13	177.42	24	179.21	180.00	-11	7,624	-0.14%
2019/07/12	38	174.89	35	175.27	173.50	3	7,482	0.04%
2019/07/11	7	182.79	13	181.62	183.00	-6	7,361	-0.08%
2019/07/10	5	175.20	14	175.07	175.00	-9	7,157	-0.13%
2019/07/09	29	172.84	12	173.08	172.00	17	7,129	0.24%
2019/07/08	11	175.05	15	173.93	172.50	-4	7,125	-0.06%
2019/07/05	3	175.33	2	175.50	176.00	1	7,098	0.01%
2019/07/04	2	174.25	0	0.00	175.50	2	7,094	0.03%
2019/07/03	4	178.50	10	181.50	175.50	-6	7,060	-0.08%
2019/07/02	20	186.50	10	185.25	185.00	10	6,959	0.14%
2019/07/01	4	190.00	13	190.00	190.00	-9	6,733	-0.13%
2019/06/27	21	170.55	4	170.50	169.50	17	6,595	0.26%
2019/06/25	0	0.00	1	168.50	168.00	-1	6,567	-0.02%
2019/06/24	0	0.00	1	171.00	171.00	-1	6,532	-0.02%
2019/06/21	7	170.71	11	171.91	170.50	-4	6,497	-0.06%
2019/06/20	2	169.50	0	0.00	170.00	2	6,423	0.03%
2019/06/19	30	170.72	42	169.61	171.00	-12	6,341	-0.19%
2019/06/18	5	161.20	7	160.57	161.00	-2	6,157	-0.03%
2019/06/17	5	162.50	0	0.00	162.50	5	6,143	0.08%
2019/06/14	0	0.00	1	163.50	164.00	-1	6,163	-0.02%
2019/06/13	10	163.05	4	162.63	163.00	6	6,187	0.10%
2019/06/12	1	163.50	3	163.50	165.50	-2	6,208	-0.03%
2019/06/11	16	162.84	1	163.00	160.50	15	6,097	0.25%
2019/06/10	3	156.67	6	158.33	159.50	-3	5,964	-0.05%
2019/06/06	7	152.64	4	153.63	149.50	3	5,840	0.05%
2019/06/05	0	0.00	2	165.00	166.00	-2	5,626	-0.04%
2019/06/04	7	167.21	3	165.50	162.00	4	5,611	0.07%
2019/06/03	1	163.50	2	164.25	164.00	-1	5,555	-0.02%
2019/05/31	1	168.00	3	167.83	167.50	-2	5,547	-0.04%
2019/05/30	5	165.30	4	165.38	163.00	1	5,429	0.02%
2019/05/29	6	161.25	5	162.50	164.00	1	5,374	0.02%
2019/05/27	1	163.00	0	0.00	163.50	1	5,268	0.02%
2019/05/24	2	164.00	2	163.75	165.00	0	5,269	0.00%
2019/05/23	11	167.32	9	166.94	167.00	2	5,178	0.04%
2019/05/22	2	178.00	5	178.50	178.00	-3	5,078	-0.06%
2019/05/21	10	171.50	7	172.43	173.50	3	4,960	0.06%
2019/05/20	3	182.83	12	180.75	180.00	-9	4,779	-0.19%
2019/05/17	4	189.88	0	0.00	187.50	4	4,750	0.08%
2019/05/16	1	196.50	30	199.00	195.00	-29	4,829	-0.60%
2019/05/15	2	200.00	1	200.00	200.50	1	4,841	0.02%
2019/05/13	3	200.33	2	204.50	200.00	1	4,775	0.02%
2019/05/10	6	212.00	2	212.00	211.00	4	4,720	0.08%
2019/05/09	32	221.83	3	218.50	217.50	29	4,664	0.62%
2019/05/08	15	217.03	2	216.00	217.00	13	4,657	0.28%
2019/05/07	4	215.13	12	210.54	221.50	-8	4,571	-0.17%
2019/05/03	0	0.00	3	206.83	207.00	-3	4,588	-0.07%
2019/04/26	11	205.23	6	202.41	199.00	5	4,671	0.11%
2019/04/25	8	204.44	20	200.38	204.50	-12	4,648	-0.26%
2019/04/24	4	198.63	1	199.50	198.00	3	4,608	0.07%
2019/04/23	3	196.67	0	0.00	195.50	3	4,598	0.07%
2019/04/22	7	198.29	0	0.00	198.00	7	4,558	0.15%
2019/04/18	0	0.00	5	199.50	198.50	-5	4,523	-0.11%
2019/04/17	3	197.00	0	195.50	195.50	3	4,502	0.07%
2019/04/16	2	195.25	2	195.00	195.00	0	4,458	0.00%
2019/04/15	2	197.00	1	196.50	196.00	1	4,456	0.02%
2019/04/12	3	198.33	7	203.21	201.00	-4	4,424	-0.09%
2019/04/11	2	200.25	0	0.00	200.00	2	4,447	0.04%
2019/04/10	1	194.50	0	0.00	197.50	1	4,415	0.02%
2019/04/08	1	193.00	1	192.50	193.00	0	4,330	0.00%
2019/04/03	0	0.00	1	200.00	200.00	-1	4,259	-0.02%
2019/04/02	0	0.00	2	200.00	200.50	-2	4,247	-0.05%
2019/04/01	2	198.25	0	0.00	196.00	2	4,218	0.05%
2019/03/26	0	0.00	2	189.00	191.00	-2	4,153	-0.05%
2019/03/25	2	185.25	1	185.50	190.00	1	4,125	0.02%
2019/03/22	0	0.00	2	191.50	191.00	-2	4,112	-0.05%
2019/03/20	7	188.71	24	186.79	186.00	-17	4,077	-0.42%
2019/03/19	4	190.13	7	187.14	187.00	-3	4,038	-0.07%
2019/03/18	0	0.00	3	184.33	188.50	-3	3,989	-0.08%
2019/03/15	0	0.00	4	180.88	179.00	-4	3,934	-0.10%
2019/03/14	1	175.00	1	176.50	176.00	0	3,816	0.00%
2019/03/13	2	176.50	2	176.50	176.50	0	3,830	0.00%
2019/03/12	3	176.17	2	178.00	174.00	1	3,846	0.03%
2019/03/11	1	177.00	3	177.33	178.50	-2	3,934	-0.05%
2019/03/07	2	175.75	0.3	172.50	172.50	1.7	4,047	0.04%
2019/03/06	1	173.50	7	173.71	176.00	-6	4,063	-0.15%
2019/03/04	2	170.00	0	0.00	171.00	2	4,053	0.05%
2019/02/25	1	173.50	0	0.00	173.50	1	3,955	0.03%
2019/02/22	12	174.88	1	173.50	173.00	11	3,950	0.28%
2019/02/21	3	174.50	4	175.13	176.00	-1	3,917	-0.03%
2019/02/20	2	174.75	0	0.00	175.00	2	3,891	0.05%
2019/02/19	2	174.25	0	0.00	174.50	2	3,907	0.05%
2019/02/18	1	180.50	0	0.00	174.50	1	3,894	0.03%
2019/02/15	3	173.67	2	176.75	174.50	1	3,804	0.03%
2019/02/14	4	160.50	9	162.44	163.50	-5	3,618	-0.14%
2019/02/13	12	160.96	1	160.00	159.50	11	3,562	0.31%
2019/02/12	3	160.00	1	159.00	161.00	2	3,566	0.06%
2019/02/11	2	159.25	0	0.00	159.50	2	3,605	0.06%
2019/01/30	1	158.00	0	0.00	158.00	1	3,630	0.03%
2019/01/29	1	156.00	2	156.50	157.00	-1	3,716	-0.03%
2019/01/24	1	150.50	2	151.50	150.00	-1	3,755	-0.03%
2019/01/21	2	155.25	2	155.50	155.50	0	3,802	0.00%
2019/01/18	2	152.25	3.6	152.92	150.50	-1.6	3,791	-0.04%
2019/01/17	5	149.70	3	149.00	150.00	2	3,804	0.05%
2019/01/16	0	0.00	2	149.25	148.00	-2	3,837	-0.05%
2019/01/15	0	0.00	1	148.50	148.00	-1	3,818	-0.03%
2019/01/10	0	0.00	1	144.00	145.00	-1	4,025	-0.02%
2019/01/09	0	0.00	1	146.00	146.00	-1	4,044	-0.02%
2019/01/08	3	141.83	3	141.50	142.00	0	4,006	0.00%
2019/01/07	0	0.00	3	139.67	140.00	-3	3,988	-0.08%
2019/01/04	1	133.00	0	0.00	133.50	1	3,994	0.03%
2019/01/03	2	134.50	0	0.00	134.00	2	4,067	0.05%
2018/12/28	0	0.00	1	140.50	142.00	-1	4,086	-0.02%
2018/12/27	2	141.50	2	142.50	142.00	0	4,145	0.00%
2018/12/26	0	0.00	1	139.00	138.00	-1	4,154	-0.02%
2018/12/25	1	136.50	0	0.00	136.50	1	4,170	0.02%
2018/12/24	0	0.00	21	139.07	141.50	-21	4,188	-0.50%
2018/12/21	1	140.00	0	0.00	139.00	1	4,286	0.02%
2018/12/20	20	143.50	1	141.00	142.00	19	4,272	0.44%
2018/12/18	0	0.00	2	137.50	137.50	-2	4,277	-0.05%
2018/12/17	2	139.50	0	0.00	137.50	2	4,359	0.05%
2018/12/14	1	138.00	20	137.00	138.00	-19	4,387	-0.43%
2018/12/13	0	0.00	1	140.00	138.00	-1	4,412	-0.02%
2018/12/12	1	139.00	2	138.50	138.50	-1	4,429	-0.02%
2018/12/11	1	136.50	0	0.00	137.00	1	4,426	0.02%
2018/12/10	1	137.50	0	0.00	138.00	1	4,426	0.02%
2018/12/06	0	0.00	1	134.50	135.00	-1	4,582	-0.02%
2018/12/05	2	139.75	1	142.50	142.00	1	4,578	0.02%
2018/12/04	23	147.39	5	148.20	140.50	18	4,575	0.39%
2018/12/03	1	136.00	9	139.17	143.00	-8	4,547	-0.18%
2018/11/30	1	129.50	2	130.50	130.00	-1	4,588	-0.02%
2018/11/29	1	127.50	0	0.00	127.00	1	4,537	0.02%
2018/11/26	0	0.00	1	127.50	127.50	-1	4,500	-0.02%
2018/11/22	1	125.50	0	0.00	125.00	1	4,600	0.02%
2018/11/21	1	125.00	0	0.00	127.00	1	4,624	0.02%
2018/11/20	0	0.00	1	127.50	126.00	-1	4,569	-0.02%
2018/11/19	6	127.33	1	127.00	129.00	5	4,603	0.11%
2018/11/16	2	125.75	5	127.00	129.00	-3	4,602	-0.07%
2018/11/14	1	131.00	0	0.00	131.00	1	4,586	0.02%
2018/11/13	2	127.25	1	126.50	130.00	1	4,618	0.02%
2018/11/09	0	0.00	1	133.00	133.50	-1	4,673	-0.02%
2018/11/08	3	130.67	0	0.00	130.00	3	4,681	0.06%
2018/11/07	5	131.00	6	134.17	133.00	-1	4,699	-0.02%
2018/11/06	5	132.20	4	136.00	133.00	1	4,703	0.02%
2018/11/05	0.4	139.00	1	138.50	138.50	-0.6	4,703	-0.01%
2018/11/02	1	138.00	1	137.00	138.50	0	4,763	0.00%
2018/11/01	1	139.50	2	138.50	138.00	-1	4,898	-0.02%
2018/10/31	4	135.75	4	136.88	136.50	0	4,860	0.00%
2018/10/30	0	0.00	4	131.75	135.00	-4	4,816	-0.08%
2018/10/29	6	127.83	2	130.75	126.50	4	4,747	0.08%
2018/10/26	0.2	134.50	1	134.50	133.00	-0.8	4,656	-0.02%
2018/10/25	0	0.00	1	135.00	133.00	-1	4,619	-0.02%
2018/10/24	3	136.67	4	138.88	137.50	-1	4,550	-0.02%
2018/10/23	2	135.00	0	0.00	135.00	2	4,494	0.04%
2018/10/22	3	137.00	6	139.75	139.50	-3	4,501	-0.07%
2018/10/19	3	137.00	2	136.25	139.50	1	4,467	0.02%
2018/10/18	1	135.00	1	138.00	134.50	0	4,342	0.00%
2018/10/17	1	132.00	0	0.00	132.00	1	4,261	0.02%
2018/10/16	1	130.50	0	0.00	127.00	1	4,233	0.02%
2018/10/12	0	0.00	3	127.17	127.00	-3	4,211	-0.07%
2018/10/11	7	124.71	0	0.00	123.50	7	4,213	0.17%
2018/10/08	3	135.33	1	138.50	133.00	2	4,119	0.05%
2018/10/05	5	143.00	6	143.33	143.00	-1	4,043	-0.02%
2018/10/04	2	146.00	2	145.00	146.00	0	4,007	0.00%
2018/10/02	1	146.00	0	0.00	144.00	1	3,976	0.03%
2018/10/01	1	147.00	0	0.00	147.50	1	3,960	0.03%
2018/09/21	0	0.00	1	149.50	153.50	-1	3,834	-0.03%
2018/09/19	1	148.50	0	0.00	149.00	1	3,766	0.03%
2018/09/18	0	0.00	12	147.08	148.50	-12	3,743	-0.32%
2018/09/10	10	155.00	0	0.00	156.50	10	3,569	0.28%
2018/09/07	1	159.50	1	161.00	154.50	0	3,671	0.00%
2018/09/06	0	0.00	2	154.50	153.50	-2	3,662	-0.05%
2018/09/03	1	147.00	0	0.00	147.00	1	3,492	0.03%
2018/08/30	0	0.00	1	149.00	151.50	-1	3,506	-0.03%
2018/08/29	1	154.00	6	151.83	153.50	-5	3,488	-0.14%
2018/08/28	5	154.00	0	0.00	155.00	5	3,447	0.15%
2018/08/24	1	148.50	6	147.50	147.00	-5	3,415	-0.15%
2018/08/23	6	151.00	0	0.00	152.00	6	3,429	0.17%
2018/08/20	1	149.50	0	0.00	150.00	1	3,336	0.03%
2018/08/10	0	0.00	3	156.50	159.00	-3	3,063	-0.10%
2018/08/09	3	152.00	2	154.00	154.50	1	2,963	0.03%
2018/08/08	19	147.82	17	149.97	152.00	2	2,865	0.07%
2018/08/07	1	144.00	0	0.00	142.00	1	2,678	0.04%
2018/08/02	1	143.00	1	143.00	143.00	0	2,725	0.00%
2018/07/31	0	0.00	1	147.00	148.00	-1	2,811	-0.04%
2018/07/26	1	144.50	0	0.00	144.50	1	2,811	0.04%
2018/07/23	0	0.00	1	143.50	143.00	-1	2,802	-0.04%
2018/07/20	0	0.00	1	142.00	143.00	-1	2,799	-0.04%
2018/07/19	0	0.00	1	145.49	144.50	-1	2,787	-0.04%
2018/07/18	6	140.42	7	143.07	144.00	-1	2,776	-0.04%
2018/07/16	0	0.00	1	137.00	136.50	-1	2,725	-0.04%
2018/07/11	0	0.00	2	137.00	138.50	-2	2,745	-0.07%
2018/07/04	0	0.00	1	138.50	138.50	-1	2,722	-0.04%
2018/07/03	2	138.00	0	0.00	136.00	2	2,745	0.07%
2018/06/28	1	132.50	0	0.00	133.00	1	2,705	0.04%
2018/06/26	0	0.00	1	136.00	139.50	-1	2,702	-0.04%
2018/06/22	3	137.67	0	0.00	136.50	3	2,729	0.11%
2018/06/20	1	138.50	0	0.00	140.50	1	2,727	0.04%
2018/06/19	1	138.50	0	0.00	141.50	1	2,798	0.04%
2018/06/15	0	0.00	0.1	145.00	146.00	-0.1	2,775	0.00%
2018/06/14	0	0.00	7	151.00	145.00	-7	2,643	-0.26%
2018/06/11	7	146.57	0	0.00	145.00	7	2,586	0.27%
2018/06/08	0	0.00	2	145.25	145.50	-2	2,640	-0.08%
2018/06/07	0	0.00	13	148.73	147.00	-13	2,671	-0.49%
2018/06/06	0	0.00	2	141.50	142.00	-2	2,587	-0.08%
2018/06/05	0	0.00	3	138.50	139.00	-3	2,547	-0.12%
2018/06/04	0	0.00	1	137.00	137.50	-1	2,620	-0.04%
2018/06/01	2	137.50	3	138.00	137.00	-1	2,647	-0.04%
2018/05/31	1	133.50	0	0.00	135.50	1	2,658	0.04%
2018/05/28	0	0.00	1	138.00	138.00	-1	2,643	-0.04%
2018/05/16	0	0.00	2	137.75	138.00	-2	2,977	-0.07%
2018/05/15	0	0.00	2	136.75	137.00	-2	3,127	-0.06%
2018/05/09	16	128.38	20	130.10	133.50	-4	3,715	-0.11%
2018/05/07	1	120.50	1	121.50	121.50	0	3,762	0.00%
2018/04/30	3	124.17	0	0.00	125.00	3	3,885	0.08%
2018/04/20	0	0.00	1	127.50	127.00	-1	4,450	-0.02%
2018/04/16	1	127.00	0	0.00	126.00	1	4,443	0.02%
2018/04/13	1	128.50	0	0.00	129.00	1	4,424	0.02%
2018/04/12	0	0.00	1	128.50	128.50	-1	4,432	-0.02%
2018/04/11	0	0.00	3	129.33	129.00	-3	4,447	-0.07%
2018/04/10	1	130.50	1	130.50	130.50	0	4,434	0.00%
2018/04/03	1	128.50	0	0.00	128.50	1	4,376	0.02%
2018/03/30	0	0.00	3	131.00	132.00	-3	4,361	-0.07%
2018/03/29	2	133.50	0	0.00	132.00	2	4,350	0.05%
2018/03/28	14	129.75	12	132.33	129.50	2	4,305	0.05%
2018/03/22	1	137.50	0	0.00	136.50	1	4,206	0.02%
2018/03/21	1	134.50	0	0.00	134.00	1	4,093	0.02%
2018/03/20	1	136.50	0	0.00	135.50	1	4,060	0.02%
2018/03/19	0	0.00	0.1	137.50	138.00	-0.1	4,056	0.00%
2018/03/16	0	0.00	3	139.17	139.50	-3	4,042	-0.07%
2018/03/15	0	0.00	3	137.83	138.00	-3	3,958	-0.08%
2018/03/14	2	135.75	2	135.75	138.50	0	3,920	0.00%
2018/03/13	1	135.00	2	135.25	135.00	-1	3,844	-0.03%
2018/03/12	0	0.00	6	131.83	131.50	-6	3,796	-0.16%
2018/03/09	0	0.00	20	130.58	131.00	-20	3,800	-0.53%
2018/03/08	17	132.21	0	0.00	130.00	17	3,808	0.45%
2018/03/07	0	0.00	1	130.50	129.00	-1	3,724	-0.03%
2018/03/02	1	126.00	8	126.50	128.50	-7	3,629	-0.19%
2018/02/26	0	0.00	11	128.64	129.00	-11	3,518	-0.31%
2018/02/23	0	0.00	1	127.00	127.50	-1	3,511	-0.03%
2018/02/22	19	125.95	1	127.00	126.00	18	3,499	0.51%
2018/02/09	1	118.00	0	0.00	121.00	1	3,385	0.03%
2018/02/08	2	121.75	0	0.00	122.00	2	3,330	0.06%
2018/02/07	3	121.33	2.1	121.57	121.50	0.9	3,289	0.03%
2018/02/06	4	123.13	4	125.00	124.50	0	3,121	0.00%
2018/02/05	8	130.50	4	132.25	131.00	4	2,986	0.13%
2018/02/02	1	123.00	13	128.31	130.50	-12	2,839	-0.42%
2018/02/01	10	121.35	0	0.00	122.50	10	2,601	0.38%
2018/01/31	3	122.00	2.2	125.15	122.50	0.8	2,555	0.03%
2018/01/29	1	123.50	2	127.00	124.00	-1	2,375	-0.04%
2018/01/26	4	123.63	7	124.29	125.50	-3	2,320	-0.13%
2018/01/25	2	123.75	0	0.00	123.00	2	2,243	0.09%
2018/01/23	0	0.00	20	125.00	125.00	-20	2,172	-0.92%
2018/01/19	3	128.00	13	123.62	123.50	-10	2,076	-0.48%
2018/01/18	1	128.00	5	127.70	128.00	-4	1,964	-0.20%
2018/01/17	34	126.99	6	125.50	126.50	28	1,851	1.51%
2018/01/16	5.1	126.00	24	126.96	126.00	-18.9	1,780	-1.06%
2018/01/15	0	0.00	25	119.86	120.50	-25	1,547	-1.62%
2018/01/12	2	116.00	0	0.00	116.50	2	1,451	0.14%
2018/01/11	4	116.13	0	0.00	116.00	4	1,439	0.28%
2018/01/10	1	115.50	0	0.00	115.50	1	1,450	0.07%
2018/01/08	3	116.67	0	0.00	116.00	3	1,453	0.21%
2018/01/05	1	116.00	1	119.00	117.50	0	1,443	0.00%
2018/01/04	1	115.50	1	116.50	116.50	0	1,419	0.00%
2018/01/02	0	0.00	1	114.00	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－2024/04/01

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

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

...詳全文

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

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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

群益金鼎-古亭 券商分點個股進出 群益金鼎-古亭 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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析