聯詠 (3034)-凱基-高雄券商分點個股進出

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

聯詠

(3034)

可現股當沖

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

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/29	1	615.00	2.2	618.66	625.00	-1.2	5,641	-0.02%
2024/04/26	2	606.00	1	610.00	603.00	1	5,594	0.02%
2024/04/25	1	601.00	1	598.00	597.00	0	5,590	0.00%
2024/04/24	1	601.00	3.1	600.26	601.00	-2.1	5,585	-0.04%
2024/04/23	1	575.00	1	575.00	583.00	0	5,663	0.00%
2024/04/22	1.1	582.51	0	0.00	574.00	1.1	5,682	0.02%
2024/04/19	5	593.17	2	596.00	588.00	3	5,753	0.05%
2024/04/18	1	624.00	3	619.67	615.00	-2	5,712	-0.04%
2024/04/16	1	607.00	1	606.00	602.00	0	5,653	0.00%
2024/04/15	1	618.00	1	617.00	618.00	0	5,615	0.00%
2024/04/12	1.1	617.64	9.1	621.91	630.00	-8	5,612	-0.14%
2024/04/11	5	610.00	2	614.00	615.00	3	5,546	0.05%
2024/04/10	0	0.00	2.5	608.74	606.00	-2.5	5,528	-0.04%
2024/04/09	3.3	597.55	1	597.00	596.00	2.3	5,510	0.04%
2024/04/08	0	593.00	10	598.00	591.00	-10	5,484	-0.18%
2024/04/03	10	594.00	0	0.00	596.00	10	5,469	0.18%
2024/04/01	2	592.01	0	0.00	589.00	2	5,470	0.04%
2024/03/29	0	605.00	0.1	607.00	604.00	-0.1	5,439	0.00%
2024/03/28	0	593.00	0	590.00	589.00	0	5,347	0.00%
2024/03/27	2	588.00	2	587.00	591.00	0	5,350	0.00%
2024/03/26	1.9	580.00	1	579.00	583.00	0.9	5,435	0.02%
2024/03/25	0.3	588.67	0	0.00	589.00	0.3	5,432	0.01%
2024/03/22	1.1	594.22	0	0.00	594.00	1.1	5,462	0.02%
2024/03/21	3	595.67	2	595.00	596.00	1	5,462	0.02%
2024/03/20	6	605.50	8	603.52	595.00	-2	5,459	-0.04%
2024/03/19	5.2	593.12	7.1	600.70	596.00	-1.9	5,427	-0.03%
2024/03/18	1	592.04	4	600.50	605.00	-3	5,375	-0.05%
2024/03/15	1.7	575.82	0	0.00	570.00	1.7	5,260	0.03%
2024/03/14	12.3	572.51	12	576.25	576.00	0.3	5,232	0.01%
2024/03/13	11	582.82	10	584.80	584.00	1	5,167	0.02%
2024/03/12	1	591.00	1	586.00	594.00	0	5,090	0.00%
2024/03/11	5.5	580.47	3	584.00	582.00	2.5	5,075	0.05%
2024/03/08	0.2	593.00	0	593.00	592.00	0.2	5,034	0.00%
2024/03/07	0	0.00	0	594.00	598.00	0	4,848	0.00%
2024/03/06	0.2	586.46	0.2	597.00	594.00	0	4,762	0.00%
2024/03/05	1	593.00	0	0.00	593.00	1	4,723	0.02%
2024/03/04	3.2	592.13	0	0.00	592.00	3.2	4,737	0.07%
2024/03/01	1	602.10	5	612.00	599.00	-4	4,684	-0.09%
2024/02/29	6	604.33	0	0.00	601.00	6	4,678	0.13%
2024/02/27	2	607.37	14.2	595.90	605.00	-12.2	4,587	-0.27%
2024/02/26	10	588.00	0	0.00	584.00	10	4,417	0.23%
2024/02/23	1	584.00	4	588.25	580.00	-3	4,406	-0.07%
2024/02/21	1	566.02	0	0.00	569.00	1	4,296	0.02%
2024/02/20	1	590.00	8	593.36	587.00	-7	4,234	-0.17%
2024/02/19	0	0.00	12.4	527.41	550.00	-12.4	4,004	-0.31%
2024/02/16	10	508.00	1	510.00	514.00	9	3,854	0.23%
2024/02/15	1	499.00	1	508.00	506.00	0	3,843	0.00%
2024/02/05	3.1	498.52	1	500.00	506.00	2.1	3,779	0.06%
2024/02/02	0.1	515.00	0	0.00	515.00	0.1	3,707	0.00%
2024/02/01	0	0.00	0	515.00	515.00	0	3,753	0.00%
2024/01/31	0	507.00	0	0.00	511.00	0	3,915	0.00%
2024/01/30	0.2	511.46	1	512.00	508.00	-0.8	3,942	-0.02%
2024/01/29	0	0.00	1.2	518.42	520.00	-1.2	3,997	-0.03%
2024/01/26	1	518.00	0	0.00	520.00	1	4,039	0.02%
2024/01/24	0	0.00	1	524.00	526.00	-1	4,273	-0.02%
2024/01/23	2	522.00	0	0.00	523.00	2	4,352	0.05%
2024/01/19	0	514.00	0	0.00	515.00	0	4,453	0.00%
2024/01/18	0	0.00	0	512.00	513.00	0	4,453	0.00%
2024/01/17	3.1	511.94	3	516.00	511.00	0.1	4,449	0.00%
2024/01/16	3	532.00	1	531.00	533.00	2	4,326	0.05%
2024/01/15	2	532.00	4.6	529.52	534.00	-2.6	4,300	-0.06%
2024/01/12	20	512.00	22	507.36	510.00	-2	4,195	-0.05%
2024/01/10	0	0.00	0.1	501.00	502.00	-0.1	4,206	0.00%
2024/01/09	1	500.99	2	502.50	500.00	-1	4,215	-0.02%
2024/01/08	0.1	501.00	3	503.00	500.00	-3	4,202	-0.07%
2024/01/05	0	491.67	0	0.00	490.00	0	4,174	0.00%
2024/01/04	2.1	493.30	0	0.00	495.00	2.1	4,149	0.05%
2024/01/03	5	500.10	1	503.00	499.50	4	4,169	0.10%
2024/01/02	0	510.00	0	513.00	510.00	0	4,174	0.00%
2023/12/29	0	0.00	0.1	513.00	517.00	-0.1	4,184	0.00%
2023/12/28	1	511.00	2	511.50	510.00	-1	4,190	-0.02%
2023/12/26	1	510.00	0	0.00	510.00	1	4,208	0.02%
2023/12/22	0	0.00	1	503.02	506.00	-1	4,297	-0.02%
2023/12/21	3.4	493.77	4	501.50	494.50	-0.6	4,277	-0.01%
2023/12/20	0	0.00	44	511.00	514.00	-44	4,182	-1.05%
2023/12/19	0.1	510.00	0	513.00	510.00	0.1	4,139	0.00%
2023/12/18	1	520.00	2	521.00	519.00	-1	4,103	-0.02%
2023/12/15	1	515.00	1	519.00	515.00	0	4,107	0.00%
2023/12/14	1	512.00	0	0.00	516.00	1	4,117	0.02%
2023/12/12	0	0.00	0	511.00	514.00	0	4,211	0.00%
2023/12/08	1	509.00	0	0.00	508.00	1	4,290	0.02%
2023/12/04	1	510.00	0.1	509.00	514.00	0.9	4,355	0.02%
2023/11/30	0	0.00	2	510.50	511.00	-2	4,405	-0.05%
2023/11/29	0	0.00	4	511.50	512.00	-4	4,390	-0.09%
2023/11/28	1	498.50	0	0.00	502.00	1	4,341	0.02%
2023/11/27	0	0.00	5.1	512.19	503.00	-5.1	4,321	-0.12%
2023/11/24	0.1	499.00	0.1	499.00	500.00	0	4,229	0.00%
2023/11/21	1	496.50	0	0.00	492.50	1	4,203	0.02%
2023/11/17	0.1	493.50	3	494.16	495.00	-2.9	4,146	-0.07%
2023/11/16	0	483.00	0	0.00	485.00	0	4,126	0.00%
2023/11/15	0.1	491.00	0	0.00	491.50	0.1	4,129	0.00%
2023/11/14	0	0.00	3	491.00	489.00	-3	4,123	-0.07%
2023/11/13	0	487.00	0	0.00	487.50	0	4,126	0.00%
2023/11/10	0	0.00	1	479.57	481.50	-1	4,149	-0.02%
2023/11/09	6	482.25	5.1	482.13	483.00	0.9	4,136	0.02%
2023/11/08	5	470.82	2	478.25	477.50	3	4,101	0.07%
2023/11/07	1	495.01	1.1	500.80	499.00	-0.1	3,946	0.00%
2023/11/06	3.4	490.88	4.2	492.71	496.00	-0.8	3,928	-0.02%
2023/11/03	0	481.50	1	485.00	478.00	-1	3,984	-0.03%
2023/11/02	2	473.25	8.1	480.55	485.00	-6.1	3,998	-0.15%
2023/11/01	0	0.00	2.6	467.11	470.00	-2.6	3,903	-0.07%
2023/10/31	0	0.00	1.1	454.93	454.50	-1.1	3,765	-0.03%
2023/10/30	3	453.17	3.2	450.92	452.00	-0.2	3,723	0.00%
2023/10/27	0	0.00	1	431.00	432.00	-1	3,656	-0.03%
2023/10/20	0	0.00	10	437.00	440.00	-10	3,732	-0.27%
2023/10/18	10	435.00	10	434.95	436.00	0	3,727	0.00%
2023/10/17	10	434.99	0	431.50	430.00	10	3,696	0.27%
2023/10/16	3	428.01	3	430.50	431.50	0	3,725	0.00%
2023/10/13	0	0.00	1	437.00	436.50	-1	3,751	-0.03%
2023/10/12	0	432.00	0	0.00	432.00	0	3,779	0.00%
2023/10/06	1	433.02	0	0.00	431.50	1	3,805	0.03%
2023/10/05	0	0.00	1	440.00	440.50	-1	3,818	-0.03%
2023/10/03	1	434.00	6.1	433.49	431.00	-5.1	4,018	-0.13%
2023/10/02	3	420.00	3	423.00	428.00	0	4,057	0.00%
2023/09/28	3	422.02	3	424.00	423.00	0	4,132	0.00%
2023/09/27	0	0.00	2	424.50	429.50	-2	4,124	-0.05%
2023/09/26	12.1	429.66	5	428.00	427.00	7.1	4,171	0.17%
2023/09/25	6	436.67	16	440.06	440.00	-10	4,230	-0.24%
2023/09/22	10.4	432.76	3	437.50	437.50	7.4	4,408	0.17%
2023/09/21	3	426.69	0	428.50	433.00	3	4,432	0.07%
2023/09/20	9.2	435.03	0	0.00	431.50	9.2	4,435	0.21%
2023/09/19	7	439.43	7	441.64	445.50	0	4,420	0.00%
2023/09/18	1.1	452.73	0	0.00	447.50	1.1	4,366	0.03%
2023/09/15	10.1	457.97	11.5	462.43	464.00	-1.4	4,354	-0.03%
2023/09/14	1	449.50	9.1	446.13	449.50	-8.1	4,251	-0.19%
2023/09/13	0	0.00	4.3	437.91	438.50	-4.3	4,220	-0.10%
2023/09/12	1	430.00	3.2	430.98	434.00	-2.2	4,251	-0.05%
2023/09/11	0.1	430.00	3.1	429.82	428.50	-3	4,290	-0.07%
2023/09/08	4	424.50	0	0.00	427.50	4	4,306	0.09%
2023/09/07	0	0.00	4.2	427.27	427.00	-4.2	4,318	-0.10%
2023/09/06	0	0.00	0.7	424.57	425.00	-0.7	4,323	-0.02%
2023/09/05	3	421.17	3.4	417.93	422.00	-0.4	4,359	-0.01%
2023/09/04	0.1	401.00	0.1	408.00	410.50	0	4,345	0.00%
2023/09/01	25	402.50	0	0.00	403.00	25	4,384	0.57%
2023/08/28	0	0.00	5	394.81	393.50	-5	4,499	-0.11%
2023/08/25	0	0.00	2	391.50	392.50	-2	4,561	-0.04%
2023/08/22	2	384.75	1	382.00	382.50	1	4,647	0.02%
2023/08/18	4	386.25	2	388.25	386.00	2	4,698	0.04%
2023/08/17	0	386.00	3	387.33	388.50	-3	4,666	-0.06%
2023/08/16	0	388.96	0.1	389.00	389.50	-0.1	4,668	0.00%
2023/08/15	1	390.00	0	0.00	390.00	1	4,641	0.02%
2023/08/14	0	390.00	0.3	390.00	390.50	-0.3	4,662	-0.01%
2023/08/11	0	398.00	0.1	397.53	395.00	-0.1	4,734	0.00%
2023/08/10	5	393.91	2	394.00	393.50	3	4,734	0.06%
2023/08/09	16.8	399.91	9	402.17	397.00	7.8	4,776	0.16%
2023/08/08	7.1	414.96	0	0.00	417.50	7.1	4,665	0.15%
2023/08/07	0	0.00	0.2	427.75	427.50	-0.2	4,666	0.00%
2023/08/02	2.1	436.19	4	433.50	432.00	-1.9	4,873	-0.04%
2023/08/01	2.2	437.50	4.1	434.85	437.00	-1.9	4,858	-0.04%
2023/07/31	7	429.36	8.8	432.45	424.00	-1.8	4,766	-0.04%
2023/07/28	15.1	413.01	0.7	413.93	416.50	14.4	4,695	0.31%
2023/07/27	0	0.00	0.1	412.00	415.00	-0.1	4,685	0.00%
2023/07/26	1	408.00	1	409.50	406.50	0	4,686	0.00%
2023/07/25	0	410.50	0	0.00	408.00	0	4,725	0.00%
2023/07/20	1	408.50	1.2	410.83	409.50	-0.2	4,892	0.00%
2023/07/19	1	412.00	1	414.50	404.50	0	4,897	0.00%
2023/07/18	2	412.75	2.1	410.67	410.00	-0.1	4,879	0.00%
2023/07/17	0.3	407.20	0	0.00	406.00	0.3	4,856	0.01%
2023/07/14	1	411.50	4	408.50	409.00	-3	4,847	-0.06%
2023/07/13	0.1	399.50	0	399.00	399.00	0	4,821	0.00%
2023/07/12	1	395.94	0.3	395.00	394.50	0.7	4,776	0.02%
2023/07/11	1.4	402.56	2	400.00	397.00	-0.6	4,752	-0.01%
2023/07/10	0.2	437.98	0	0.00	430.50	0.2	4,636	0.00%
2023/07/07	1	430.00	0	0.00	435.50	1	4,596	0.02%
2023/07/06	0.3	434.91	0	0.00	435.50	0.3	4,631	0.01%
2023/07/04	3	439.00	8.3	438.60	440.50	-5.3	4,554	-0.12%
2023/07/03	1.1	420.67	3.2	422.44	425.00	-2.1	4,576	-0.05%
2023/06/30	14.9	434.58	3	427.67	426.50	11.9	4,613	0.26%
2023/06/29	1.1	459.43	1	464.50	456.00	0.1	4,464	0.00%
2023/06/28	0	0.00	2	453.00	459.00	-2	4,539	-0.04%
2023/06/27	0	0.00	1	456.50	452.00	-1	4,546	-0.02%
2023/06/26	0	0.00	4	454.00	450.00	-4	4,538	-0.09%
2023/06/21	3.1	441.07	3	444.00	450.00	0.1	4,571	0.00%
2023/06/20	6	451.33	0	0.00	449.00	6	4,565	0.13%
2023/06/19	4.2	451.49	3	454.00	455.00	1.2	4,597	0.03%
2023/06/16	0	0.00	3	455.00	458.00	-3	4,555	-0.07%
2023/06/15	9.1	451.13	3.2	453.78	450.00	5.9	4,510	0.13%
2023/06/14	4.1	461.12	1	461.00	460.50	3.1	4,536	0.07%
2023/06/13	0	0.00	1.1	463.57	466.50	-1.1	4,576	-0.02%
2023/06/12	0.1	457.00	4	456.88	455.00	-3.9	4,620	-0.08%
2023/06/09	0	0.00	3.5	464.62	463.00	-3.5	4,615	-0.08%
2023/06/08	0.1	451.00	0	0.00	455.50	0.1	4,603	0.00%
2023/06/07	2	453.00	19.2	453.77	456.00	-17.2	4,617	-0.37%
2023/06/06	0	0.00	2.1	439.57	444.50	-2.1	4,589	-0.05%
2023/06/05	0	0.00	2	441.23	438.00	-2	4,618	-0.04%
2023/06/02	0	0.00	1	429.98	431.00	-1	4,652	-0.02%
2023/06/01	1	420.50	0	0.00	424.00	1	4,710	0.02%
2023/05/30	2	421.00	0	0.00	423.50	2	4,722	0.04%
2023/05/29	0.1	421.00	0.5	420.00	423.50	-0.4	4,777	-0.01%
2023/05/26	1	418.50	1.1	418.06	416.50	-0.1	4,888	0.00%
2023/05/25	5.1	416.76	5.4	413.88	414.00	-0.4	4,933	-0.01%
2023/05/24	7	401.64	7	403.72	407.50	0	4,964	0.00%
2023/05/23	3	406.03	23	406.33	409.00	-20	5,055	-0.39%
2023/05/22	20	412.00	1.1	412.14	408.00	18.9	5,111	0.37%
2023/05/19	3	406.00	1	407.50	407.00	2	5,133	0.04%
2023/05/18	2	405.74	12	405.88	407.50	-10	5,180	-0.19%
2023/05/17	6.1	400.67	3	402.00	400.50	3.1	5,247	0.06%
2023/05/16	1	407.00	3	406.00	406.00	-2	5,300	-0.04%
2023/05/15	6.4	400.26	1	399.00	400.50	5.4	5,331	0.10%
2023/05/12	0.3	410.93	0	0.00	411.00	0.3	5,327	0.01%
2023/05/11	2.1	416.82	1	419.48	415.50	1.1	5,384	0.02%
2023/05/10	31.3	441.11	32.1	424.91	424.00	-0.8	5,638	-0.01%
2023/05/09	1.1	418.01	0	418.00	417.00	1.1	5,570	0.02%
2023/05/08	0	0.00	9	434.33	429.00	-9	5,560	-0.16%
2023/05/05	3	425.67	1	427.00	428.00	2	5,614	0.04%
2023/05/04	6	425.58	0	422.50	423.00	6	5,719	0.10%
2023/05/02	1	427.50	1.3	428.24	425.50	-0.3	5,948	0.00%
2023/04/28	1.1	416.55	0	0.00	418.50	1.1	6,018	0.02%
2023/04/27	2	411.14	1	403.50	410.50	1	5,989	0.02%
2023/04/26	7.3	408.45	0	0.00	412.00	7.3	5,961	0.12%
2023/04/25	1.5	419.49	3	422.17	409.00	-1.5	5,953	-0.02%
2023/04/24	0	0.00	3	433.00	438.50	-3	5,936	-0.05%
2023/04/21	2	440.00	3	440.83	436.00	-1	5,995	-0.02%
2023/04/20	0	0.00	2	447.50	445.00	-2	6,097	-0.03%
2023/04/19	1	450.00	2	453.00	450.00	-1	6,218	-0.02%
2023/04/18	2.1	452.44	1	453.05	451.00	1	6,330	0.02%
2023/04/17	0	0.00	2.1	458.00	458.00	-2.1	6,416	-0.03%
2023/04/14	0	0.00	0.1	458.00	459.00	-0.1	6,532	0.00%
2023/04/13	3.1	451.61	1	450.00	450.00	2.1	6,666	0.03%
2023/04/12	4	458.50	0.2	458.00	455.50	3.8	6,683	0.06%
2023/04/11	2	461.00	7.2	459.23	463.50	-5.2	6,689	-0.08%
2023/04/10	11.1	448.70	28.3	448.37	447.50	-17.1	6,669	-0.26%
2023/04/07	4	437.75	23.1	439.70	439.00	-19.1	6,821	-0.28%
2023/04/06	24	436.46	9.1	435.91	435.50	14.9	6,817	0.22%
2023/03/31	11	423.70	13.7	428.94	431.50	-2.7	6,737	-0.04%
2023/03/30	0	413.67	0	0.00	415.00	0	6,736	0.00%
2023/03/29	5.6	414.76	1	417.73	414.00	4.5	6,812	0.07%
2023/03/28	1.1	424.57	0	0.00	425.50	1.1	6,860	0.02%
2023/03/27	0	0.00	1	433.00	430.50	-1	7,005	-0.01%
2023/03/24	0.1	433.05	1.1	436.36	436.50	-1	7,142	-0.01%
2023/03/23	5	431.60	0	0.00	433.00	5	7,147	0.07%
2023/03/22	2.3	432.95	2	431.50	430.50	0.3	7,172	0.00%
2023/03/21	2.1	431.36	0	0.00	429.00	2.1	7,141	0.03%
2023/03/20	0.2	429.97	0.1	430.00	430.00	0.1	7,158	0.00%
2023/03/17	0.1	427.59	4	430.23	434.50	-3.9	7,157	-0.05%
2023/03/16	3	413.67	2	414.02	417.50	1	7,136	0.01%
2023/03/15	1	424.50	1	429.52	418.00	0	7,188	0.00%
2023/03/14	1.1	421.46	1	426.00	420.00	0.1	7,204	0.00%
2023/03/13	1.1	419.91	0	421.50	428.00	1.1	7,234	0.01%
2023/03/10	3	425.33	6	423.50	424.00	-3	7,206	-0.04%
2023/03/09	1	428.51	1.8	430.41	428.00	-0.8	7,205	-0.01%
2023/03/07	0	0.00	0.2	427.39	430.50	-0.2	7,206	0.00%
2023/03/06	55.1	423.03	58.2	421.82	422.00	-3.2	7,140	-0.04%
2023/03/03	4	409.75	18.2	410.91	410.50	-14.2	7,077	-0.20%
2023/03/02	20	408.45	3	409.50	409.50	17	7,084	0.24%
2023/03/01	4.1	403.91	6	409.75	415.50	-1.9	7,055	-0.03%
2023/02/24	8.3	405.02	8	409.06	407.50	0.2	7,012	0.00%
2023/02/23	3.2	413.03	1.2	410.83	409.00	2	6,914	0.03%
2023/02/22	2.7	412.81	1.1	409.07	409.00	1.6	6,947	0.02%
2023/02/21	0.2	423.50	4.3	422.35	425.00	-4.1	6,990	-0.06%
2023/02/20	4.2	407.98	1.3	408.78	407.50	2.9	6,970	0.04%
2023/02/17	0	0.00	1.4	404.50	404.50	-1.4	6,958	-0.02%
2023/02/16	21.1	399.86	21.2	400.57	402.00	-0.1	6,993	0.00%
2023/02/15	6.1	397.52	6.2	396.58	398.00	-0.1	7,132	0.00%
2023/02/14	22.1	392.38	28.5	396.55	398.50	-6.4	7,327	-0.09%
2023/02/13	2	384.00	1	380.50	380.50	1	7,330	0.01%
2023/02/10	8	381.56	6	383.25	383.50	2	7,378	0.03%
2023/02/09	2	384.25	5	387.80	381.50	-3	7,337	-0.04%
2023/02/08	17.2	389.45	13.3	387.73	390.00	3.9	7,240	0.05%
2023/02/07	0	364.00	2	362.29	364.00	-2	6,950	-0.03%
2023/02/06	0.2	358.69	0	0.00	356.00	0.2	6,844	0.00%
2023/02/03	1	359.50	0	0.00	363.00	1	6,795	0.01%
2023/02/02	0	0.00	12	361.75	361.00	-12	6,735	-0.18%
2023/02/01	12	359.21	1.1	360.19	353.50	10.9	6,685	0.16%
2023/01/31	16.1	357.40	19	357.21	355.00	-3	6,599	-0.04%
2023/01/30	0.2	351.00	1	351.50	351.00	-0.9	6,480	-0.01%
2023/01/16	2	347.25	1	349.93	345.00	1	6,453	0.02%
2023/01/13	1	345.50	3	345.00	346.00	-2	6,440	-0.03%
2023/01/12	0.1	345.12	0	0.00	344.50	0.1	6,422	0.00%
2023/01/11	0	0.00	0	348.50	350.50	0	6,390	0.00%
2023/01/10	2.1	346.72	1.1	344.90	347.00	1	6,418	0.02%
2023/01/09	2	351.46	1	348.40	348.50	1	6,361	0.02%
2023/01/06	1	349.54	8	348.61	352.00	-7	6,281	-0.11%
2023/01/05	2	342.24	0	338.67	339.00	2	6,188	0.03%
2023/01/04	0	0.00	3	334.33	335.50	-3	6,155	-0.05%
2023/01/03	2.1	328.83	16	331.09	334.50	-13.9	6,088	-0.23%
2022/12/30	1	319.00	1	318.00	315.50	0	5,950	0.00%
2022/12/28	45.1	314.55	45	308.28	309.00	0.1	5,965	0.00%
2022/12/27	57	322.41	66.1	319.85	319.00	-9.1	5,944	-0.15%
2022/12/26	1	305.50	1.1	306.74	306.50	-0.1	5,770	0.00%
2022/12/23	1	299.00	2	301.75	301.50	-1	5,794	-0.02%
2022/12/22	2	302.50	2	303.50	302.00	0	5,818	0.00%
2022/12/20	2	304.75	3	306.83	300.00	-1	5,698	-0.02%
2022/12/19	1	307.50	0	0.00	309.00	1	5,612	0.02%
2022/12/16	0	0.00	5	312.50	314.50	-5	5,454	-0.09%
2022/12/15	2	305.50	0	0.00	308.50	2	5,383	0.04%
2022/12/14	12	303.00	11	305.64	307.00	1	5,387	0.02%
2022/12/13	20	296.00	20	296.80	295.50	0	5,388	0.00%
2022/12/12	2.1	294.02	1	296.50	296.50	1.1	5,403	0.02%
2022/12/09	1	300.50	0	0.00	299.00	1	5,433	0.02%
2022/12/08	0.1	297.45	0	0.00	297.50	0.1	5,426	0.00%
2022/12/07	2	299.25	5	303.60	305.00	-3	5,379	-0.06%
2022/12/06	2	297.49	7	296.43	298.50	-5	5,272	-0.09%
2022/12/05	2	298.50	2.1	299.55	300.50	-0.1	5,206	0.00%
2022/12/01	2	299.75	2	297.75	297.00	0	5,232	0.00%
2022/11/30	1.1	293.50	1	298.47	298.50	0	5,189	0.00%
2022/11/29	11	291.82	10	291.50	293.00	1	5,184	0.02%
2022/11/28	1	291.50	1.7	294.38	291.50	-0.7	5,198	-0.01%
2022/11/25	2	296.49	2	296.25	294.50	0	5,230	0.00%
2022/11/24	2	298.50	2	299.75	302.00	0	5,231	0.00%
2022/11/23	0	294.50	0	0.00	291.00	0	5,198	0.00%
2022/11/22	2	292.75	2	295.00	295.00	0	5,191	0.00%
2022/11/21	0.1	299.00	1	299.00	298.00	-0.9	5,174	-0.02%
2022/11/18	8	305.81	2.1	301.73	301.50	6	5,173	0.12%
2022/11/17	23.2	314.69	23.2	302.35	307.00	-0.1	5,084	0.00%
2022/11/16	15.1	304.43	19	304.08	307.00	-4	4,961	-0.08%
2022/11/15	22	298.84	21	296.33	301.00	1	4,887	0.02%
2022/11/14	1	294.50	1.2	296.83	298.00	-0.2	4,889	0.00%
2022/11/11	10	300.75	9	302.90	298.00	1	4,831	0.02%
2022/11/10	17.5	289.43	42	287.77	290.00	-24.5	4,679	-0.52%
2022/11/09	22.2	280.08	2.1	285.00	285.00	20.1	4,429	0.45%
2022/11/08	11	259.55	10.1	265.47	259.50	1	4,338	0.02%
2022/11/07	20	251.50	21.2	255.81	255.50	-1.2	4,291	-0.03%
2022/11/04	0	0.00	21.3	245.08	247.50	-21.3	4,337	-0.49%
2022/11/03	1	243.50	1	243.00	245.00	0	4,413	0.00%
2022/11/01	10	244.00	10.2	242.52	243.50	-0.2	4,585	0.00%
2022/10/31	31	240.53	10.3	239.56	241.00	20.7	4,625	0.45%
2022/10/28	31	234.21	31.2	232.18	237.00	-0.2	4,686	0.00%
2022/10/27	41	240.26	70	239.39	241.00	-29	4,689	-0.62%
2022/10/26	35	237.67	4.1	235.78	235.00	31	4,779	0.65%
2022/10/25	11	240.32	10	243.50	235.50	1	4,815	0.02%
2022/10/24	10.2	251.98	12	247.88	246.00	-1.8	4,810	-0.04%
2022/10/21	15	246.83	14	245.43	246.00	1	4,818	0.02%
2022/10/20	10	241.50	10	243.00	245.50	0	4,827	0.00%
2022/10/19	1	245.00	1	246.00	244.00	0	4,821	0.00%
2022/10/18	0.2	244.62	0	0.00	243.00	0.2	4,795	0.00%
2022/10/17	23	243.43	22	242.52	249.00	1	4,785	0.02%
2022/10/14	10.1	243.00	10.1	241.01	242.50	-0.1	4,779	0.00%
2022/10/13	21	237.62	22	237.82	233.00	-1	4,841	-0.02%
2022/10/12	9.1	239.07	7.1	237.00	237.00	2.1	4,832	0.04%
2022/10/11	7	237.50	7.1	236.02	236.50	-0.1	4,808	0.00%
2022/10/07	0	0.00	1.5	237.83	238.50	-1.5	4,849	-0.03%
2022/10/06	20	240.00	23	239.43	240.50	-3	4,901	-0.06%
2022/10/05	26	238.04	24	239.50	238.50	2	4,951	0.04%
2022/10/04	1	228.00	0.3	228.60	228.00	0.8	5,121	0.01%
2022/09/30	0	0.00	1	219.50	219.00	-1	5,390	-0.02%
2022/09/29	1.5	217.33	0	0.00	213.50	1.5	5,459	0.03%
2022/09/28	2	215.50	2	216.75	214.50	0	5,558	0.00%
2022/09/27	0.2	224.17	0	0.00	223.50	0.2	5,569	0.00%
2022/09/26	4.3	225.82	2	226.25	222.50	2.3	5,645	0.04%
2022/09/23	1.1	239.88	1	235.50	235.50	0.1	5,709	0.00%
2022/09/22	2.2	237.30	3	237.17	239.50	-0.8	5,766	-0.01%
2022/09/20	21.1	244.51	20	245.45	243.50	1.1	5,799	0.02%
2022/09/19	0	0.00	1.1	250.45	249.50	-1.1	5,779	-0.02%
2022/09/16	1.2	257.17	0	0.00	253.00	1.2	5,791	0.02%
2022/09/15	1	262.02	2.1	261.81	260.50	-1.1	5,838	-0.02%
2022/09/14	3	258.17	1.2	256.17	258.00	1.9	5,980	0.03%
2022/09/12	1.1	261.19	1	265.52	266.50	0	6,114	0.00%
2022/09/08	1.2	258.63	1	249.00	259.00	0.2	6,200	0.00%
2022/09/07	1	247.00	2.1	252.79	254.50	-1.1	6,170	-0.02%
2022/09/06	0	250.50	0.1	253.50	251.50	0	6,147	0.00%
2022/09/05	0	251.69	0	0.00	252.50	0	6,168	0.00%
2022/09/02	1	260.50	4	261.13	258.50	-3	6,149	-0.05%
2022/09/01	0	260.50	0	0.00	258.50	0	6,144	0.00%
2022/08/31	1	263.44	1	255.50	263.50	0	6,149	0.00%
2022/08/30	2	258.00	0	0.00	258.50	2	6,127	0.03%
2022/08/29	3	257.83	1.1	258.59	259.00	1.9	6,137	0.03%
2022/08/26	1.1	268.05	1	270.00	265.00	0.1	6,134	0.00%
2022/08/25	1	267.50	0	0.00	269.50	1	6,149	0.02%
2022/08/24	2	260.75	1	260.00	260.00	1	6,180	0.02%
2022/08/23	1	263.00	1	266.00	261.00	0	6,222	0.00%
2022/08/22	5	269.00	2	265.75	266.00	3	6,246	0.05%
2022/08/19	4.1	270.43	2	271.00	270.00	2.1	6,270	0.03%
2022/08/18	1	263.01	2	264.50	267.00	-1	6,240	-0.02%
2022/08/17	5	264.00	16.1	264.01	265.00	-11.1	6,240	-0.18%
2022/08/16	11	266.68	0	263.00	262.00	11	6,220	0.18%
2022/08/15	0	266.50	0.3	266.30	267.50	-0.2	6,238	0.00%
2022/08/12	1.1	261.50	0	0.00	261.50	1.1	6,210	0.02%
2022/08/11	3	257.83	4.4	257.15	257.50	-1.4	6,208	-0.02%
2022/08/10	2.1	248.71	0	0.00	245.50	2.1	6,155	0.03%
2022/08/09	0	0.00	0	256.00	260.00	0	6,106	0.00%
2022/08/08	1	255.49	2	254.25	256.50	-1	6,109	-0.02%
2022/08/05	2	248.25	1	248.50	247.50	1	6,006	0.02%
2022/08/04	0	0.00	2	243.50	247.00	-2	6,022	-0.03%
2022/08/03	1	250.00	2	248.50	249.50	-1	5,979	-0.02%
2022/08/02	0.2	250.68	0	0.00	250.50	0.2	6,017	0.00%
2022/08/01	0	0.00	2	261.50	262.00	-2	5,974	-0.03%
2022/07/29	0.1	261.50	3	265.50	265.00	-2.9	5,970	-0.05%
2022/07/28	0	261.50	8	262.00	262.50	-8	5,991	-0.13%
2022/07/27	3	262.00	1	259.00	264.50	2	6,037	0.03%
2022/07/26	0.1	258.50	0	260.00	261.50	0.1	6,058	0.00%
2022/07/25	1	264.00	1	260.50	262.00	0	6,210	0.00%
2022/07/22	1.1	266.38	1.1	265.48	266.00	0.1	6,278	0.00%
2022/07/21	2.1	266.55	6.2	267.98	269.50	-4.2	6,304	-0.07%
2022/07/20	1	258.00	0	259.50	258.00	1	6,263	0.02%
2022/07/19	7	249.50	1	249.00	250.50	6	6,205	0.10%
2022/07/18	1	249.00	0	250.00	249.00	1	6,242	0.02%
2022/07/15	0	247.50	1	245.01	245.00	-1	6,238	-0.02%
2022/07/14	2	239.01	0	0.00	241.00	2	6,162	0.03%
2022/07/13	2.1	241.03	2	243.00	238.50	0.1	6,096	0.00%
2022/07/12	6.4	238.88	8.1	239.35	234.50	-1.7	6,001	-0.03%
2022/07/11	5	298.92	6	299.92	300.50	-1	5,766	-0.02%
2022/07/08	1.2	296.29	0.2	298.50	300.00	1.1	5,643	0.02%
2022/07/07	6	273.60	0	0.00	279.50	6	5,501	0.11%
2022/07/06	9.7	283.99	4.1	282.38	278.00	5.6	5,462	0.10%
2022/07/05	2	292.25	2	297.50	292.00	0	5,366	0.00%
2022/07/04	1.2	295.17	5	290.15	296.00	-3.8	5,317	-0.07%
2022/07/01	7.8	294.83	0	0.00	288.50	7.8	5,270	0.15%
2022/06/30	0.2	304.09	0	0.00	302.00	0.2	5,205	0.00%
2022/06/29	2.1	307.89	1	309.50	310.00	1.1	5,131	0.02%
2022/06/28	2.5	318.39	0.1	319.00	315.00	2.4	5,056	0.05%
2022/06/27	1	328.00	3	329.83	330.00	-2	5,012	-0.04%
2022/06/24	2.2	322.34	2	323.00	325.00	0.2	4,996	0.00%
2022/06/23	1.2	321.13	2.1	324.93	326.00	-0.9	4,994	-0.02%
2022/06/22	6.4	326.37	11	322.82	321.00	-4.6	4,929	-0.09%
2022/06/21	3.3	339.38	0	342.00	346.00	3.3	4,848	0.07%
2022/06/20	2	342.71	5	341.30	341.50	-3	4,829	-0.06%
2022/06/17	1.2	353.34	1.1	356.14	352.00	0.1	4,866	0.00%
2022/06/16	0.3	372.05	0	379.00	366.50	0.2	4,825	0.00%
2022/06/15	0.3	374.94	1	375.00	372.50	-0.7	4,891	-0.01%
2022/06/14	4.1	372.06	2	376.75	379.00	2.1	4,930	0.04%
2022/06/13	1.3	380.60	0.1	382.00	379.50	1.3	4,946	0.03%
2022/06/10	2.1	393.05	2	393.75	393.00	0.1	4,942	0.00%
2022/06/09	1.3	400.71	3	398.67	398.50	-1.7	4,943	-0.03%
2022/06/08	1	404.99	1	407.00	405.00	0	4,933	0.00%
2022/06/07	1.1	401.05	0	0.00	401.00	1.1	4,958	0.02%
2022/06/06	1	399.00	0	0.00	406.50	1	4,962	0.02%
2022/06/02	1.2	400.28	0	0.00	401.00	1.2	5,010	0.02%
2022/06/01	2.1	413.26	5	411.40	410.00	-3	5,027	-0.06%
2022/05/31	0.2	404.41	3	406.17	406.00	-2.8	4,975	-0.06%
2022/05/30	2	402.75	0	0.00	404.00	2	4,964	0.04%
2022/05/27	0	0.00	1	400.00	400.00	-1	4,966	-0.02%
2022/05/26	1	391.00	0	0.00	387.50	1	5,021	0.02%
2022/05/25	3	387.33	1	383.50	389.00	2	5,073	0.04%
2022/05/24	0.1	386.38	4	390.00	384.50	-3.9	5,140	-0.08%
2022/05/23	5.2	395.26	2	400.50	393.00	3.2	5,219	0.06%
2022/05/20	0	0.00	4	403.50	401.50	-4	5,215	-0.08%
2022/05/19	1	402.50	9.1	397.28	402.50	-8.1	5,238	-0.15%
2022/05/18	1.1	397.53	10	396.80	395.00	-8.9	5,270	-0.17%
2022/05/17	1	394.52	0	0.00	394.50	1	5,313	0.02%
2022/05/16	2.2	401.77	1	399.00	391.50	1.2	5,359	0.02%
2022/05/11	5.1	385.13	0	0.00	391.50	5.1	5,472	0.09%
2022/05/10	0	0.00	0	380.00	390.50	0	5,522	0.00%
2022/05/09	2.3	381.40	13	379.85	378.00	-10.7	5,541	-0.19%
2022/05/06	2.1	392.05	1	392.00	391.00	1.1	5,566	0.02%
2022/05/05	1.1	400.86	1.1	397.59	401.00	-0.1	5,606	0.00%
2022/05/04	14.6	395.26	3	396.67	395.00	11.6	5,582	0.21%
2022/05/03	8.2	401.78	2	402.50	403.50	6.2	5,564	0.11%
2022/04/29	29.1	407.19	4	403.25	398.50	25.1	5,587	0.45%
2022/04/28	1.3	379.26	1	381.00	382.50	0.3	5,432	0.00%
2022/04/27	1.3	354.72	0	0.00	363.50	1.3	5,363	0.02%
2022/04/26	1	376.00	0	0.00	376.00	1	5,269	0.02%
2022/04/25	2.2	374.14	2	378.25	374.50	0.2	5,290	0.00%
2022/04/22	4.2	391.22	3	391.83	387.00	1.2	5,259	0.02%
2022/04/21	1.2	399.54	0	0.00	401.50	1.2	5,238	0.02%
2022/04/20	1	402.50	2	405.00	405.50	-1	5,244	-0.02%
2022/04/19	2	405.25	0	0.00	402.00	2	5,258	0.04%
2022/04/18	0.1	405.50	0	0.00	405.50	0.1	5,292	0.00%
2022/04/15	2.1	403.45	2	406.00	400.00	0.1	5,317	0.00%
2022/04/14	4	411.13	5	414.10	414.00	-1	5,371	-0.02%
2022/04/13	4.1	406.60	4	406.25	410.00	0.1	5,405	0.00%
2022/04/12	1	397.49	2	390.75	398.00	-1	5,451	-0.02%
2022/04/11	4.5	393.98	0	0.00	390.50	4.5	5,427	0.08%
2022/04/08	0.1	403.36	2	404.50	403.00	-1.9	5,410	-0.03%
2022/04/07	3.3	405.36	0	0.00	400.00	3.3	5,404	0.06%
2022/04/06	2.4	415.64	1	418.00	415.00	1.4	5,325	0.03%
2022/04/01	0	426.00	1	423.51	427.50	-1	5,285	-0.02%
2022/03/31	4.1	428.51	4	427.75	426.50	0.1	5,291	0.00%
2022/03/30	3.1	425.14	3	426.50	424.50	0.1	5,314	0.00%
2022/03/29	1.5	423.70	1	427.00	420.50	0.5	5,349	0.01%
2022/03/28	8.1	422.88	6	428.50	425.00	2.1	5,374	0.04%
2022/03/25	2.1	436.11	3	439.83	435.50	-0.9	5,413	-0.02%
2022/03/24	4.5	432.71	0	0.00	434.50	4.5	5,471	0.08%
2022/03/23	2	442.23	3	440.83	445.00	-1	5,489	-0.02%
2022/03/22	16.9	436.05	2	439.50	434.50	14.9	5,583	0.27%
2022/03/21	1.2	450.43	1	455.00	450.50	0.2	5,504	0.00%
2022/03/18	3.2	458.71	0.2	465.00	456.50	3	5,507	0.05%
2022/03/17	0	0.00	2	466.00	467.00	-2	5,512	-0.04%
2022/03/16	1.4	450.25	0	0.00	452.50	1.4	5,483	0.03%
2022/03/15	0.2	454.19	0	0.00	451.50	0.2	5,502	0.00%
2022/03/14	1.1	461.74	0	0.00	463.00	1.1	5,586	0.02%
2022/03/11	2	464.50	0	0.00	466.50	2	5,694	0.04%
2022/03/10	1	462.50	3	466.33	468.00	-2	5,762	-0.03%
2022/03/09	0	454.00	0	0.00	452.50	0	5,797	0.00%
2022/03/08	3.1	455.82	2.1	450.22	452.50	1.1	5,879	0.02%
2022/03/07	2.1	455.58	1	454.50	456.50	1.1	5,922	0.02%
2022/03/04	2	476.50	0	0.00	474.00	2	5,955	0.03%
2022/03/03	2	481.50	2	479.00	480.00	0	6,025	0.00%
2022/03/02	3	475.50	1	477.00	477.00	2	6,075	0.03%
2022/03/01	2	476.75	5.1	475.65	481.00	-3.1	6,089	-0.05%
2022/02/25	1	460.50	2	465.00	456.50	-1	6,011	-0.02%
2022/02/24	5.1	457.41	4	462.00	456.00	1.1	6,011	0.02%
2022/02/23	3	463.84	0	0.00	463.50	3	5,972	0.05%
2022/02/22	0.2	451.25	0	0.00	452.00	0.2	5,980	0.00%
2022/02/21	2	452.00	1	442.00	453.50	1	6,063	0.02%
2022/02/18	1.3	442.66	1	445.00	446.50	0.3	6,256	0.00%
2022/02/17	4.1	450.79	0	0.00	450.50	4.1	6,281	0.06%
2022/02/16	2	455.00	0	0.00	456.00	2	6,399	0.03%
2022/02/15	3	453.50	0	0.00	453.00	3	6,411	0.05%
2022/02/14	4	453.38	1	460.00	454.50	3	6,404	0.05%
2022/02/11	0.1	471.00	0	0.00	468.00	0.1	6,335	0.00%
2022/02/10	4	464.63	0	0.00	467.00	4	6,390	0.06%
2022/02/09	3.1	462.05	1	462.00	462.00	2.1	6,558	0.03%
2022/02/08	0.2	454.27	0	0.00	453.00	0.2	6,812	0.00%
2022/02/07	2.7	458.17	0	460.00	456.50	2.7	6,762	0.04%
2022/01/26	3	472.17	0	0.00	471.00	3	6,701	0.04%
2022/01/25	6.5	477.16	3	477.67	473.00	3.5	6,713	0.05%
2022/01/24	2.2	477.95	2	486.50	490.50	0.2	6,707	0.00%
2022/01/21	1.1	495.56	10	494.05	494.50	-8.9	6,702	-0.13%
2022/01/20	0	501.00	1	499.00	503.00	-1	6,757	-0.01%
2022/01/19	0	505.00	1	507.00	506.00	-1	6,751	-0.01%
2022/01/18	6	512.00	2	512.50	510.00	4	6,770	0.06%
2022/01/17	1.2	498.23	1.2	499.91	501.00	-0.1	6,745	0.00%
2022/01/14	2.6	489.06	7	489.94	494.50	-4.5	6,769	-0.07%
2022/01/13	3.2	499.13	1.1	495.67	498.00	2.1	6,819	0.03%
2022/01/12	0	505.00	2	506.00	508.00	-2	6,826	-0.03%
2022/01/11	2	510.00	0	0.00	508.00	2	6,833	0.03%
2022/01/10	1	507.00	0	0.00	510.00	1	6,836	0.02%
2022/01/07	2.5	512.23	1	519.00	507.00	1.5	6,881	0.02%
2022/01/06	1.1	513.12	0	0.00	517.00	1.1	6,871	0.02%
2022/01/05	2.5	520.34	0	0.00	520.00	2.5	6,855	0.04%
2022/01/04	0.1	530.00	1	535.00	532.00	-0.9	6,861	-0.01%
2022/01/03	0.2	534.33	0.2	537.74	538.00	0	6,850	0.00%
2021/12/30	0	0.00	3.1	539.67	539.00	-3.1	6,885	-0.04%
2021/12/29	0	534.00	0	0.00	534.00	0	6,890	0.00%
2021/12/28	2.3	535.80	2	535.99	537.00	0.2	6,974	0.00%
2021/12/27	2	530.50	1	532.00	531.00	1	6,984	0.01%
2021/12/24	2	537.42	0	0.00	530.00	2	7,028	0.03%
2021/12/23	3	535.33	3.6	537.93	538.00	-0.6	7,083	-0.01%
2021/12/22	0	530.83	1.1	533.86	532.00	-1.1	7,091	-0.02%
2021/12/21	0	0.00	5	531.00	535.00	-5	7,079	-0.07%
2021/12/20	4.1	520.74	1	528.00	528.00	3.1	7,042	0.04%
2021/12/17	2	527.00	2	527.00	531.00	0	6,993	0.00%
2021/12/16	1	524.00	15.1	530.34	534.00	-14.1	6,957	-0.20%
2021/12/14	2.2	507.31	2.1	510.00	502.00	0.1	6,853	0.00%
2021/12/13	1.5	519.33	1.4	528.08	520.00	0.1	6,826	0.00%
2021/12/10	2.1	509.42	0	0.00	508.00	2.1	6,780	0.03%
2021/12/09	0.1	510.75	1	510.00	512.00	-0.9	6,777	-0.01%
2021/12/08	4.6	518.26	2.3	520.10	519.00	2.3	6,749	0.03%
2021/12/07	1	511.00	10.1	512.77	513.00	-9.1	6,743	-0.13%
2021/12/06	1	505.00	10.5	502.60	505.00	-9.5	6,645	-0.14%
2021/12/03	1	489.50	1.4	493.93	493.00	-0.4	6,613	-0.01%
2021/12/02	0.1	488.00	3.1	485.55	486.00	-3	6,607	-0.05%
2021/12/01	1	478.00	3	480.15	482.50	-2	6,655	-0.03%
2021/11/29	2.1	468.54	0.2	465.80	470.00	1.9	6,565	0.03%
2021/11/26	2.3	464.65	3	466.50	462.50	-0.7	6,565	-0.01%
2021/11/25	1.1	474.55	0.1	474.86	473.00	1	6,561	0.01%
2021/11/24	1.2	480.76	1	487.00	480.50	0.2	6,613	0.00%
2021/11/23	4.2	478.77	0	0.00	485.50	4.2	6,719	0.06%
2021/11/22	0	0.00	8.7	493.04	489.50	-8.7	6,713	-0.13%
2021/11/19	25	492.92	12	488.75	483.00	13	6,771	0.19%
2021/11/18	3	497.17	5.2	499.09	493.50	-2.2	6,765	-0.03%
2021/11/17	38	496.53	45.3	495.62	490.50	-7.3	6,684	-0.11%
2021/11/16	1	473.00	0.1	470.50	470.00	0.9	6,504	0.01%
2021/11/15	2.3	464.72	9.8	469.50	470.00	-7.6	6,512	-0.12%
2021/11/12	6	450.58	6.3	450.10	451.50	-0.3	6,464	0.00%
2021/11/11	3.1	443.03	4.5	444.88	443.00	-1.4	6,474	-0.02%
2021/11/10	4	451.63	1	451.50	452.00	3	6,501	0.05%
2021/11/09	0	459.00	3.4	460.55	461.00	-3.3	6,504	-0.05%
2021/11/08	6.1	458.93	5.1	461.77	456.50	1	6,417	0.02%
2021/11/05	5.1	433.64	14.1	437.52	448.00	-9.1	6,269	-0.14%
2021/11/04	6.6	413.19	5	412.50	407.50	1.6	6,019	0.03%
2021/11/03	3	411.33	3	415.33	413.50	0	6,107	0.00%
2021/11/02	5	411.00	3	411.67	405.50	2	6,248	0.03%
2021/11/01	1.1	420.43	2	419.25	418.50	-1	6,405	-0.01%
2021/10/29	3	419.00	3.4	417.40	415.50	-0.4	6,517	-0.01%
2021/10/28	3	414.33	2	418.50	410.50	1	6,619	0.02%
2021/10/27	11	407.95	11	409.14	408.50	0	6,991	0.00%
2021/10/26	3	411.17	2.2	410.70	409.00	0.8	7,147	0.01%
2021/10/25	1.1	399.64	0	0.00	400.00	1.1	7,252	0.02%
2021/10/22	2	395.75	2.2	399.73	405.00	-0.2	7,469	0.00%
2021/10/21	4.1	401.46	3.2	408.40	395.50	0.9	7,730	0.01%
2021/10/19	0	0.00	4.1	399.54	401.00	-4.1	7,711	-0.05%
2021/10/18	2.1	391.12	6	387.25	387.00	-3.9	7,840	-0.05%
2021/10/15	6	385.92	2	384.57	390.50	4	7,897	0.05%
2021/10/14	0.2	371.35	3.4	370.51	372.00	-3.1	7,975	-0.04%
2021/10/13	2	373.69	0.6	370.74	371.50	1.4	7,962	0.02%
2021/10/12	1.3	378.94	6	374.92	372.00	-4.7	7,957	-0.06%
2021/10/08	2	390.28	0	0.00	389.00	2	7,923	0.03%
2021/10/07	3	397.67	1	402.00	396.00	2	7,985	0.03%
2021/10/06	1.1	397.13	1	394.00	391.00	0.1	8,021	0.00%
2021/10/05	1.3	393.94	4.1	390.40	397.50	-2.7	8,052	-0.03%
2021/10/04	1.1	399.65	1	401.50	399.50	0.1	8,091	0.00%
2021/10/01	5.1	408.15	1	407.50	404.50	4.1	8,143	0.05%
2021/09/30	0	0.00	1	404.50	410.00	-1	8,201	-0.01%
2021/09/29	6.6	412.52	1	408.50	406.50	5.6	8,156	0.07%
2021/09/28	3.4	425.52	3	429.50	424.00	0.4	8,167	0.01%
2021/09/24	4	427.63	0	0.00	426.00	4	8,194	0.05%
2021/09/23	1	428.00	2	432.50	426.50	-1	8,292	-0.01%
2021/09/22	2.5	416.25	2	414.50	422.00	0.5	8,256	0.01%
2021/09/17	3	429.67	1	428.00	428.50	2	8,250	0.02%
2021/09/16	4.4	431.80	0	0.00	429.00	4.4	8,262	0.05%
2021/09/15	5.2	434.28	0	0.00	431.00	5.2	8,270	0.06%
2021/09/14	4.1	441.37	4	444.50	440.00	0.1	8,313	0.00%
2021/09/13	5.3	445.56	1.1	447.45	444.00	4.2	8,440	0.05%
2021/09/10	2	445.00	37.1	449.33	454.00	-35.1	8,564	-0.41%
2021/09/09	0.1	433.85	1	435.00	433.50	-0.9	8,524	-0.01%
2021/09/08	2.2	430.54	12	431.92	425.50	-9.8	8,548	-0.11%
2021/09/07	4.3	434.53	2	435.50	431.00	2.3	8,551	0.03%
2021/09/06	5.7	435.31	2	436.49	430.00	3.6	8,563	0.04%
2021/09/03	2.2	456.45	1	463.00	456.50	1.2	8,474	0.01%
2021/09/02	12	467.08	9	465.17	456.50	3	8,524	0.04%
2021/09/01	2.1	455.39	3	458.00	463.00	-0.9	8,498	-0.01%
2021/08/31	9.1	451.74	3	457.17	449.00	6.1	8,511	0.07%
2021/08/30	43.3	449.58	3	452.00	454.50	40.3	8,527	0.47%
2021/08/27	9.6	448.91	14	447.93	446.00	-4.4	8,455	-0.05%
2021/08/26	2.3	466.50	4	463.38	459.50	-1.7	8,428	-0.02%
2021/08/25	7.5	461.54	3	465.33	469.00	4.5	8,509	0.05%
2021/08/24	11.7	467.21	5	463.00	461.00	6.7	8,589	0.08%
2021/08/23	3.1	475.32	2	484.25	480.50	1.1	8,648	0.01%
2021/08/20	1	473.02	2	477.25	470.00	-1	8,754	-0.01%
2021/08/19	5.1	487.16	6	476.95	470.50	-0.9	8,799	-0.01%
2021/08/18	12	476.50	11	466.59	491.50	1	8,768	0.01%
2021/08/17	2.4	487.71	10	475.50	474.00	-7.6	8,818	-0.09%
2021/08/16	2.4	502.79	2.2	508.89	506.00	0.2	8,868	0.00%
2021/08/13	3.3	519.36	2	525.00	509.00	1.3	8,974	0.01%
2021/08/12	1.1	526.13	2	530.00	527.00	-0.9	9,230	-0.01%
2021/08/11	9.3	525.17	2	528.50	519.00	7.3	9,479	0.08%
2021/08/10	7.3	533.79	8	533.00	531.00	-0.7	9,704	-0.01%
2021/08/09	6.5	545.36	1.2	543.44	538.00	5.3	9,807	0.05%
2021/08/06	15.2	563.43	8.1	564.37	560.00	7.1	9,918	0.07%
2021/08/05	5.3	574.25	7.4	573.15	570.00	-2.2	10,046	-0.02%
2021/08/04	14.1	549.68	19.5	551.90	562.00	-5.4	10,340	-0.05%
2021/08/03	4.3	546.16	1.4	549.07	545.00	2.9	10,581	0.03%
2021/08/02	14	546.57	15.3	544.84	541.00	-1.3	10,617	-0.01%
2021/07/30	10.1	513.39	12.5	514.39	511.00	-2.4	10,454	-0.02%
2021/07/29	4	497.25	11.2	499.44	503.00	-7.2	10,501	-0.07%
2021/07/28	15.6	492.07	11	492.64	490.00	4.6	10,571	0.04%
2021/07/27	20	519.15	21	523.43	522.00	-1	10,575	-0.01%
2021/07/26	0	493.00	6	495.92	492.00	-6	10,462	-0.06%
2021/07/23	3	493.50	3.3	495.85	489.00	-0.3	10,540	0.00%
2021/07/22	3	499.64	4.9	498.08	497.50	-1.9	10,644	-0.02%
2021/07/21	3.4	480.99	0	0.00	478.50	3.4	10,762	0.03%
2021/07/20	27.9	487.51	36	487.32	483.00	-8.1	10,750	-0.08%
2021/07/19	0	0.00	3.1	499.56	503.00	-3.1	10,706	-0.03%
2021/07/16	2.1	500.98	4	498.00	499.50	-2	10,778	-0.02%
2021/07/15	12	493.96	1.3	498.69	499.50	10.7	10,800	0.10%
2021/07/14	6.6	491.63	2	493.25	490.50	4.6	10,810	0.04%
2021/07/13	6.1	501.82	3.6	504.01	495.00	2.6	10,795	0.02%
2021/07/12	3	500.00	5.3	500.29	500.00	-2.3	10,833	-0.02%
2021/07/09	4.3	495.75	1.2	499.83	492.50	3.1	10,892	0.03%
2021/07/08	6.2	503.36	4.2	504.99	506.00	2	10,942	0.02%
2021/07/07	9.2	499.91	7	492.79	494.00	2.2	11,025	0.02%
2021/07/06	0	0.00	0.2	509.00	500.00	-0.2	11,126	0.00%
2021/07/05	4	500.75	1	501.00	504.00	3	11,230	0.03%
2021/07/02	5	495.30	3	495.00	493.50	2	11,304	0.02%
2021/07/01	2	501.25	4.1	503.98	503.00	-2	11,352	-0.02%
2021/06/30	3.2	502.19	5.4	503.44	499.00	-2.2	11,458	-0.02%
2021/06/29	5	492.70	0	0.00	487.50	5	11,416	0.04%
2021/06/28	3.1	484.48	2	487.99	496.50	1.1	11,592	0.01%
2021/06/25	5	491.01	2.3	495.50	489.00	2.7	11,660	0.02%
2021/06/24	2	493.00	2	496.50	497.00	0	11,770	0.00%
2021/06/23	3.1	487.40	4	489.50	490.00	-0.9	11,964	-0.01%
2021/06/22	10.9	477.76	6.2	477.57	476.50	4.8	11,986	0.04%
2021/06/21	9.1	489.60	1	490.00	483.00	8.1	11,884	0.07%
2021/06/18	0	0.00	1.4	508.48	503.00	-1.4	11,837	-0.01%
2021/06/17	4	506.00	3	506.00	509.00	1	11,945	0.01%
2021/06/16	3.1	509.38	0.3	512.00	510.00	2.8	12,163	0.02%
2021/06/15	0	0.00	1	519.00	522.00	-1	12,412	-0.01%
2021/06/11	1	520.00	1	509.00	506.00	0	12,480	0.00%
2021/06/10	4	518.50	3.2	520.38	515.00	0.8	12,775	0.01%
2021/06/09	4	513.25	2	513.00	513.00	2	12,879	0.02%
2021/06/08	6	515.33	3	515.00	512.00	3	12,963	0.02%
2021/06/07	2	498.75	8.2	511.77	519.00	-6.2	13,015	-0.05%
2021/06/04	1	499.51	2	498.00	500.00	-1	12,988	-0.01%
2021/06/03	9.1	498.28	4	498.50	505.00	5.1	13,118	0.04%
2021/06/02	12.5	504.07	6	506.50	498.00	6.5	13,156	0.05%
2021/06/01	9.6	527.97	6.3	526.03	516.00	3.3	13,140	0.03%
2021/05/31	4	529.67	7.5	527.21	534.00	-3.5	13,110	-0.03%
2021/05/28	8	511.00	11.7	509.17	505.00	-3.7	13,029	-0.03%
2021/05/27	6	487.92	13	487.23	495.50	-7	13,029	-0.05%
2021/05/26	7.2	488.05	7	486.64	487.00	0.2	13,120	0.00%
2021/05/25	16.1	498.20	10.2	496.81	491.00	5.9	13,186	0.04%
2021/05/24	10	485.40	11.1	477.95	487.50	-1	13,083	-0.01%
2021/05/21	10.2	469.66	12	466.71	470.50	-1.8	13,071	-0.01%
2021/05/20	17.4	469.23	15	470.60	460.00	2.4	12,992	0.02%
2021/05/19	31.1	498.72	24.3	501.76	494.50	6.8	12,856	0.05%
2021/05/18	22	500.43	20.1	501.21	513.00	1.9	12,796	0.01%
2021/05/17	9	472.48	13	475.00	466.50	-4	12,699	-0.03%
2021/05/14	11	489.27	11	492.59	480.00	0	12,559	0.00%
2021/05/13	17.1	487.68	12	491.71	479.00	5.1	12,427	0.04%
2021/05/12	16.5	478.23	20	486.95	491.50	-3.5	12,219	-0.03%
2021/05/11	12.9	499.29	6	509.50	491.00	6.9	11,808	0.06%
2021/05/10	11.7	564.52	8.1	565.20	545.00	3.6	11,473	0.03%
2021/05/07	14	573.43	10.1	575.35	578.00	3.9	11,350	0.03%
2021/05/06	8.1	542.65	9	543.67	553.00	-0.9	11,133	-0.01%
2021/05/05	11.7	557.39	7	557.70	533.00	4.7	11,011	0.04%
2021/05/04	14.7	560.39	6	560.36	581.00	8.7	10,953	0.08%
2021/05/03	11.8	598.72	6	591.32	588.00	5.8	10,777	0.05%
2021/04/29	2.1	626.43	3	627.99	624.00	-0.9	10,674	-0.01%
2021/04/28	11	627.82	8.2	634.78	624.00	2.8	10,596	0.03%
2021/04/27	5	635.00	4.1	634.32	620.00	0.9	10,513	0.01%
2021/04/26	2	622.00	2.3	618.46	616.00	-0.3	10,288	0.00%
2021/04/23	5	599.00	6.2	604.23	614.00	-1.2	10,238	-0.01%
2021/04/22	7	594.00	16	596.81	588.00	-9	10,260	-0.09%
2021/04/21	9.1	590.13	5.2	593.23	589.00	3.9	10,201	0.04%
2021/04/20	7	595.71	5.2	599.21	596.00	1.9	10,201	0.02%
2021/04/19	6.3	595.90	8.1	599.51	592.00	-1.9	10,213	-0.02%
2021/04/16	9.1	616.40	10.1	618.08	611.00	-1	10,166	-0.01%
2021/04/15	6	601.50	9.2	599.27	610.00	-3.2	10,099	-0.03%
2021/04/14	11.1	582.49	15.7	585.26	591.00	-4.6	10,081	-0.05%
2021/04/13	14.1	594.11	8.5	593.35	586.00	5.6	10,108	0.05%
2021/04/12	16.6	593.11	8.1	588.32	585.00	8.5	9,978	0.09%
2021/04/09	8	620.75	4	618.25	611.00	4	9,818	0.04%
2021/04/08	11.1	624.43	12	629.17	629.00	-0.9	9,746	-0.01%
2021/04/07	11.1	601.69	17.4	607.99	619.00	-6.3	9,591	-0.07%
2021/04/06	12.1	593.96	17.6	592.83	602.00	-5.5	9,500	-0.06%
2021/04/01	9	576.33	4.2	580.62	570.00	4.8	9,393	0.05%
2021/03/31	18	586.22	18.1	583.48	575.00	-0.1	9,445	0.00%
2021/03/30	10	566.40	8	566.88	572.00	2	9,340	0.02%
2021/03/29	10	569.10	6	566.50	560.00	4	9,294	0.04%
2021/03/26	14	565.64	17.2	563.07	569.00	-3.2	9,184	-0.04%
2021/03/25	1	537.00	4	534.75	536.00	-3	9,009	-0.03%
2021/03/24	3	528.67	4	532.50	528.00	-1	8,985	-0.01%
2021/03/23	8	534.25	5	532.60	533.00	3	9,016	0.03%
2021/03/22	8	535.13	5.1	530.74	527.00	3	8,942	0.03%
2021/03/19	13.2	539.94	16	542.55	542.00	-2.9	8,794	-0.03%
2021/03/18	14	530.79	19.5	531.62	539.00	-5.5	8,560	-0.06%
2021/03/17	6	508.83	10	508.40	508.00	-4	8,305	-0.05%
2021/03/16	19	509.16	25.1	514.07	497.50	-6.1	8,198	-0.07%
2021/03/15	15	494.10	14	496.43	496.50	1	7,919	0.01%
2021/03/12	8.1	492.27	7	495.00	487.00	1.1	7,827	0.01%
2021/03/11	7.1	493.67	9	493.73	499.00	-2	7,796	-0.03%
2021/03/10	4.1	478.51	4	482.88	477.00	0.1	7,695	0.00%
2021/03/09	14.1	480.87	3	484.00	473.50	11.1	7,684	0.14%
2021/03/08	5	480.50	14	485.57	481.00	-9	7,593	-0.12%
2021/03/05	6.3	465.52	5.1	466.40	469.50	1.2	7,471	0.02%
2021/03/04	11.3	480.08	2.5	480.11	477.00	8.9	7,434	0.12%
2021/03/03	3	495.32	0.3	491.05	494.00	2.7	7,315	0.04%
2021/03/02	2	497.75	8.3	502.15	493.50	-6.3	7,250	-0.09%
2021/02/26	12.5	479.58	5.9	478.18	474.00	6.6	7,151	0.09%
2021/02/25	5.2	504.94	2	500.00	499.00	3.2	6,994	0.05%
2021/02/24	4	508.76	3	516.06	506.00	1	6,873	0.01%
2021/02/23	8.1	513.75	11	506.82	513.00	-2.9	6,809	-0.04%
2021/02/22	2.1	526.03	1	531.00	531.00	1.1	6,735	0.02%
2021/02/19	10.1	537.95	5.2	543.00	528.00	4.9	6,759	0.07%
2021/02/18	6	532.37	17.5	535.95	544.00	-11.5	6,624	-0.17%
2021/02/17	9	525.45	7.3	520.77	526.00	1.7	6,448	0.03%
2021/02/05	22	473.34	5.1	475.57	479.00	16.9	6,252	0.27%
2021/02/04	0.1	436.00	4.1	436.98	435.50	-4	6,222	-0.06%
2021/02/03	4	426.38	4.1	429.75	430.50	-0.1	6,237	0.00%
2021/02/02	6	419.83	4	422.74	423.50	2	6,274	0.03%
2021/02/01	2.1	391.77	6	397.92	408.50	-4	6,444	-0.06%
2021/01/29	2.1	398.71	1	404.50	394.00	1.1	6,419	0.02%
2021/01/28	3.2	400.54	2	404.25	401.00	1.2	6,396	0.02%
2021/01/27	2	412.75	1	418.00	414.00	1	6,374	0.02%
2021/01/26	7	418.14	2.1	435.62	408.00	4.9	6,333	0.08%
2021/01/25	3.1	413.32	1	418.50	417.50	2.1	6,241	0.03%
2021/01/22	3	428.67	7	429.64	423.00	-4	6,201	-0.06%
2021/01/21	4	412.88	5.1	410.80	408.50	-1.1	6,126	-0.02%
2021/01/20	6.2	401.50	2	404.25	401.00	4.2	6,108	0.07%
2021/01/19	2	413.75	4.1	410.02	410.00	-2.1	6,003	-0.03%
2021/01/18	2.1	391.46	1.1	394.35	395.00	1	5,933	0.02%
2021/01/15	1.1	401.64	4.2	403.80	400.00	-3.1	5,892	-0.05%
2021/01/14	2.3	393.73	1	394.00	393.00	1.3	5,791	0.02%
2021/01/13	2	393.00	2.1	403.15	403.00	-0.1	5,771	0.00%
2021/01/12	0	385.00	0	0.00	383.00	0	5,744	0.00%
2021/01/11	1.1	384.48	0	0.00	387.50	1.1	5,682	0.02%
2021/01/08	1	381.06	0	0.00	384.00	1	5,679	0.02%
2021/01/07	5	375.30	4	377.25	378.00	1	5,712	0.02%
2021/01/06	6	382.58	7.1	380.42	384.00	-1.1	5,650	-0.02%
2021/01/05	3.1	356.74	2	358.75	359.50	1.1	5,487	0.02%
2021/01/04	5	362.80	4	361.75	363.50	1	5,522	0.02%
2020/12/31	5	369.00	2	372.50	369.00	3	5,616	0.05%
2020/12/30	0	0.00	3	354.67	357.00	-3	5,643	-0.05%
2020/12/29	0	0.00	1	350.50	352.50	-1	5,701	-0.02%
2020/12/28	0	0.00	1	346.50	348.50	-1	5,737	-0.02%
2020/12/25	3	353.67	5.1	352.66	351.50	-2.1	5,721	-0.04%
2020/12/24	1	329.23	3.3	337.65	333.00	-2.3	5,648	-0.04%
2020/12/23	0	0.00	1	326.00	325.00	-1	5,613	-0.02%
2020/12/22	3	327.17	4	328.50	318.00	-1	5,606	-0.02%
2020/12/21	3	324.67	4.1	326.84	324.50	-1.1	5,571	-0.02%
2020/12/18	2	322.25	2	326.25	323.00	0	5,536	0.00%
2020/12/17	3	323.00	4	323.13	323.00	-1	5,556	-0.02%
2020/12/16	1.2	317.26	2	317.25	314.00	-0.8	5,490	-0.01%
2020/12/15	1.2	311.67	0	0.00	312.50	1.2	5,469	0.02%
2020/12/14	0	0.00	1	319.50	318.00	-1	5,488	-0.02%
2020/12/11	2.4	311.83	0	0.00	315.50	2.4	5,518	0.04%
2020/12/10	2.3	318.98	3	319.67	317.50	-0.7	5,480	-0.01%
2020/12/09	3.4	320.65	4	320.13	321.50	-0.6	5,498	-0.01%
2020/12/08	0	0.00	10	313.15	316.50	-10	5,448	-0.18%
2020/12/07	8	305.31	2	307.75	306.00	6	5,425	0.11%
2020/12/03	1	313.00	1	313.50	312.50	0	5,377	0.00%
2020/12/02	0	0.00	4	308.00	308.00	-4	5,332	-0.08%
2020/12/01	1	305.00	1.1	304.91	303.00	-0.1	5,326	0.00%
2020/11/30	2	301.00	5.1	304.18	299.00	-3.1	5,376	-0.06%
2020/11/27	0	0.00	1.1	302.84	304.00	-1.1	5,370	-0.02%
2020/11/25	4.1	291.80	1	294.00	293.00	3.1	5,505	0.06%
2020/11/24	2	299.50	0.2	300.25	298.50	1.8	5,514	0.03%
2020/11/23	1	308.00	2	303.26	304.00	-1	5,615	-0.02%
2020/11/20	2	303.25	3.1	302.12	301.50	-1.1	5,730	-0.02%
2020/11/19	1	304.50	2	299.75	297.50	-1	5,720	-0.02%
2020/11/18	5	300.30	19.1	300.21	300.00	-14.1	5,669	-0.25%
2020/11/17	0	0.00	1	293.00	291.00	-1	5,597	-0.02%
2020/11/16	0.1	291.00	0	0.00	291.00	0.1	5,652	0.00%
2020/11/12	0	0.00	2	285.75	286.00	-2	5,918	-0.03%
2020/11/11	7	285.71	0	0.00	286.00	7	5,897	0.12%
2020/11/10	4.1	293.61	1	291.00	291.50	3.1	5,843	0.05%
2020/11/09	14	296.86	8.2	296.06	293.00	5.8	5,739	0.10%
2020/11/06	2	272.50	10	276.00	273.00	-8	5,573	-0.14%
2020/11/05	6	270.58	4	270.50	270.00	2	5,595	0.04%
2020/11/04	0	0.00	1	274.00	273.00	-1	5,648	-0.02%
2020/11/02	2	264.00	0	0.00	264.00	2	6,006	0.03%
2020/10/30	1.2	271.50	0	0.00	267.00	1.2	6,026	0.02%
2020/10/29	2	273.00	0	0.00	274.50	2	6,071	0.03%
2020/10/28	0	0.00	3	281.00	278.50	-3	6,153	-0.05%
2020/10/26	1	280.00	0	0.00	278.50	1	6,435	0.02%
2020/10/23	0	0.00	2	277.75	279.00	-2	6,498	-0.03%
2020/10/22	1	280.00	0	0.00	277.00	1	6,621	0.02%
2020/10/20	0	0.00	3	281.50	282.00	-3	6,671	-0.05%
2020/10/19	4	278.00	0	0.00	277.00	4	6,713	0.06%
2020/10/16	1	276.00	4	279.13	278.50	-3	6,855	-0.04%
2020/10/15	1	284.00	1	286.00	279.50	0	6,884	0.00%
2020/10/14	1	280.00	0	0.00	280.50	1	6,814	0.01%
2020/10/13	0	0.00	1	282.50	281.50	-1	6,789	-0.01%
2020/10/12	1	288.00	3	287.50	285.00	-2	6,811	-0.03%
2020/10/08	6	281.83	3	284.33	282.00	3	6,819	0.04%
2020/10/07	1.1	279.38	1	278.00	277.00	0.1	6,737	0.00%
2020/10/06	0	0.00	3	269.17	269.50	-3	6,754	-0.04%
2020/10/05	2	261.00	3	262.33	260.00	-1	6,794	-0.01%
2020/09/30	0	0.00	3	265.33	265.50	-3	6,932	-0.04%
2020/09/29	0	0.00	1	259.50	264.00	-1	6,999	-0.01%
2020/09/28	3	254.67	3	255.83	258.50	0	7,140	0.00%
2020/09/25	1	243.00	1	250.00	243.50	0	7,269	0.00%
2020/09/23	3	254.50	2	256.25	259.50	1	7,392	0.01%
2020/09/22	1	256.50	6	257.17	259.00	-5	7,408	-0.07%
2020/09/21	1	255.50	1	256.00	253.00	0	7,339	0.00%
2020/09/17	2	255.75	2	256.50	253.00	0	7,362	0.00%
2020/09/16	2	255.00	2	256.25	255.50	0	7,362	0.00%
2020/09/15	1	252.50	1	250.00	252.00	0	7,385	0.00%
2020/09/14	3	249.33	0.1	251.50	250.50	2.9	7,508	0.04%
2020/09/11	0	0.00	1	243.00	243.50	-1	7,481	-0.01%
2020/09/10	0	0.00	2	245.25	243.50	-2	7,489	-0.03%
2020/09/09	2.1	236.38	0	0.00	237.50	2.1	7,410	0.03%
2020/09/08	1	241.00	0	0.00	242.00	1	7,354	0.01%
2020/09/07	1	245.00	2	241.75	241.00	-1	7,331	-0.01%
2020/09/04	1	247.00	0	0.00	243.00	1	7,321	0.01%
2020/09/03	1	249.50	1	248.50	251.00	0	7,287	0.00%
2020/09/02	0	0.00	1	251.00	249.50	-1	7,209	-0.01%
2020/09/01	1	242.00	2	246.25	246.50	-1	7,144	-0.01%
2020/08/31	4	243.50	0	0.00	240.00	4	7,081	0.06%
2020/08/28	5	246.60	7	249.36	248.00	-2	6,985	-0.03%
2020/08/27	4	248.75	0	0.00	248.00	4	6,947	0.06%
2020/08/26	8	250.94	2.1	253.59	254.00	5.9	6,825	0.09%
2020/08/25	4	262.25	0	0.00	262.00	4	6,721	0.06%
2020/08/24	0	0.00	1	262.00	264.00	-1	6,725	-0.01%
2020/08/21	2	262.00	0	0.00	263.00	2	6,726	0.03%
2020/08/20	1	267.00	2.2	265.50	256.00	-1.2	6,685	-0.02%
2020/08/19	3.1	265.41	6	269.67	268.50	-3	6,647	-0.04%
2020/08/18	13.1	267.12	9.2	271.37	265.50	3.9	6,544	0.06%
2020/08/17	1	286.50	1	287.50	289.00	0	6,336	0.00%
2020/08/14	3.2	279.33	50	280.62	285.00	-46.9	6,374	-0.74%
2020/08/13	2.3	285.89	2	284.00	284.50	0.3	6,352	0.00%
2020/08/12	4	281.25	0.3	283.00	282.00	3.7	6,396	0.06%
2020/08/11	1.1	285.45	0	0.00	289.50	1.1	6,451	0.02%
2020/08/10	8	290.88	4	288.13	287.00	4	6,384	0.06%
2020/08/07	28	304.79	6	297.25	294.00	22	6,362	0.35%
2020/08/06	30	312.60	6	315.17	316.00	24	6,177	0.39%
2020/08/05	1.1	303.50	4	301.63	303.50	-2.9	6,036	-0.05%
2020/08/04	2	296.75	2	296.50	297.50	0	5,963	0.00%
2020/08/03	4	294.50	5	294.20	296.00	-1	5,954	-0.02%
2020/07/31	4	292.50	9	292.17	290.00	-5	6,052	-0.08%
2020/07/30	0	0.00	2	278.25	279.50	-2	5,896	-0.03%
2020/07/29	5	277.80	1	274.00	277.50	4	5,945	0.07%
2020/07/28	5	276.90	6	273.75	269.50	-1	5,960	-0.02%
2020/07/27	5	275.60	3	275.33	277.00	2	5,905	0.03%
2020/07/24	5	272.80	4	276.88	271.50	1	5,975	0.02%
2020/07/23	4	279.50	6	277.75	281.50	-2	5,979	-0.03%
2020/07/22	4	272.13	7	271.50	279.50	-3	5,973	-0.05%
2020/07/21	0	0.00	2	265.50	265.50	-2	5,848	-0.03%
2020/07/20	0	0.00	6	258.75	260.00	-6	5,827	-0.10%
2020/07/17	1	262.00	0	0.00	262.00	1	5,858	0.02%
2020/07/16	5	266.30	5	265.80	263.50	0	5,883	0.00%
2020/07/15	5	263.60	4	268.00	262.50	1	5,846	0.02%
2020/07/14	5	267.90	14	266.36	267.00	-9	5,852	-0.15%
2020/07/13	5.3	272.30	3	277.50	271.50	2.3	5,832	0.04%
2020/07/10	9	287.00	3	290.67	285.50	6	5,772	0.10%
2020/07/09	8	286.38	1	290.00	284.50	7	5,709	0.12%
2020/07/08	2	268.75	4	268.75	268.00	-2	5,546	-0.04%
2020/07/07	10	271.00	11	266.64	265.00	-1	5,458	-0.02%
2020/07/06	10	276.70	20	274.13	281.50	-10	5,300	-0.19%
2020/07/03	19	256.84	11	246.14	260.50	8	5,177	0.15%
2020/07/02	8	236.19	8	237.06	237.00	0	5,054	0.00%
2020/07/01	1	233.00	3	232.17	234.50	-2	5,085	-0.04%
2020/06/30	1	233.50	1	229.00	228.00	0	5,055	0.00%
2020/06/29	4	227.75	5	228.90	227.50	-1	5,065	-0.02%
2020/06/24	1	228.00	1	228.00	228.00	0	5,051	0.00%
2020/06/23	2	225.75	2	226.25	228.00	0	5,081	0.00%
2020/06/22	4	226.38	4	224.63	224.00	0	5,082	0.00%
2020/06/19	2	219.00	8	220.69	222.00	-6	5,083	-0.12%
2020/06/18	1	213.00	3	215.00	215.50	-2	5,053	-0.04%
2020/06/17	21	212.57	21	213.57	214.00	0	5,120	0.00%
2020/06/16	1	214.50	3	215.50	215.00	-2	5,293	-0.04%
2020/06/15	4	212.13	2	212.50	211.00	2	5,451	0.04%
2020/06/12	2	209.25	5	208.60	213.50	-3	5,499	-0.05%
2020/06/11	3.1	215.44	3	215.47	213.50	0.1	5,568	0.00%
2020/06/10	9	214.61	0	0.00	214.00	9	5,609	0.16%
2020/06/09	1	215.50	2	217.50	217.00	-1	5,690	-0.02%
2020/06/08	0	0.00	1.2	216.87	217.50	-1.2	5,802	-0.02%
2020/06/05	7	213.93	3	214.50	215.00	4	5,800	0.07%
2020/06/04	1	213.50	8	215.19	216.00	-7	5,849	-0.12%
2020/06/03	7	214.21	8	214.81	213.00	-1	5,868	-0.02%
2020/06/01	2	211.50	2	214.00	208.50	0	5,875	0.00%
2020/05/29	6.1	204.02	6	205.00	205.00	0.1	5,871	0.00%
2020/05/28	4	206.25	3	207.00	208.00	1	5,868	0.02%
2020/05/27	0	0.00	4	208.75	207.00	-4	5,929	-0.07%
2020/05/26	3	207.00	1	204.00	208.00	2	6,004	0.03%
2020/05/25	0	0.00	2	197.00	202.50	-2	5,987	-0.03%
2020/05/22	1	198.50	2	198.75	198.50	-1	5,999	-0.02%
2020/05/21	2	200.75	8	202.19	203.50	-6	6,010	-0.10%
2020/05/20	3	198.33	3	198.50	198.00	0	6,092	0.00%
2020/05/19	5	198.00	9	198.28	197.00	-4	6,166	-0.06%
2020/05/18	19	197.68	11	198.50	195.00	8	6,124	0.13%
2020/05/15	3	202.00	1	204.50	204.00	2	6,014	0.03%
2020/05/14	9	205.44	6	208.83	203.50	3	6,020	0.05%
2020/05/13	5	209.60	6	208.00	210.00	-1	5,997	-0.02%
2020/05/12	6	206.00	9	206.56	204.00	-3	5,938	-0.05%
2020/05/11	9	204.28	3	205.33	204.00	6	6,018	0.10%
2020/05/08	3	203.50	6	204.50	203.50	-3	6,061	-0.05%
2020/05/07	10	204.85	8	204.63	200.00	2	6,066	0.03%
2020/05/06	7	194.00	21	195.38	195.50	-14	5,926	-0.24%
2020/05/05	4	188.63	4	189.25	189.00	0	5,838	0.00%
2020/05/04	9	182.67	11	185.86	187.00	-2	5,822	-0.03%
2020/04/30	6	184.50	5	185.80	186.50	1	5,781	0.02%
2020/04/29	7	182.07	17	182.41	183.50	-10	5,798	-0.17%
2020/04/28	25	175.80	27	177.17	179.50	-2	5,749	-0.03%
2020/04/27	4	177.00	0	0.00	178.00	4	5,808	0.07%
2020/04/24	1	176.50	1	176.00	176.00	0	5,740	0.00%
2020/04/23	3	181.00	4	181.13	178.50	-1	5,733	-0.02%
2020/04/22	1	174.50	4	173.38	177.00	-3	5,784	-0.05%
2020/04/21	17	180.00	12	180.29	179.00	5	5,812	0.09%
2020/04/20	20	182.58	19	183.55	183.00	1	5,867	0.02%
2020/04/17	54	184.92	57	185.93	185.00	-3	5,968	-0.05%
2020/04/16	3	183.17	0	0.00	183.00	3	5,929	0.05%
2020/04/15	25	184.66	22	185.50	186.00	3	6,016	0.05%
2020/04/14	2	184.50	12	186.38	185.50	-10	6,067	-0.16%
2020/04/13	5	181.40	4	181.63	181.00	1	6,147	0.02%
2020/04/10	21	185.21	6	186.25	185.00	15	6,216	0.24%
2020/04/09	25	185.74	37	186.91	187.00	-12	6,343	-0.19%
2020/04/08	18	185.39	7	185.86	184.50	11	6,328	0.17%
2020/04/07	3	185.00	8	189.38	184.00	-5	6,281	-0.08%
2020/04/06	12	177.33	15	181.57	185.00	-3	6,250	-0.05%
2020/04/01	12	174.25	8	174.75	175.00	4	6,286	0.06%
2020/03/31	2	171.75	3	174.33	172.00	-1	6,274	-0.02%
2020/03/30	3	169.00	5	171.30	173.50	-2	6,254	-0.03%
2020/03/27	1	171.50	5	173.10	172.00	-4	6,290	-0.06%
2020/03/26	3	171.50	5	171.60	171.00	-2	6,346	-0.03%
2020/03/25	7	168.01	1	169.00	169.00	6	6,703	0.09%
2020/03/24	1.1	161.05	1	166.00	161.50	0.1	6,753	0.00%
2020/03/23	5	152.50	4	153.75	153.50	1	6,743	0.01%
2020/03/20	9	159.33	10	160.40	152.00	-1	6,702	-0.01%
2020/03/19	7	154.07	1	152.00	152.00	6	6,562	0.09%
2020/03/18	6	171.33	6	172.67	168.50	0	6,536	0.00%
2020/03/17	2	173.00	1	172.00	170.00	1	6,604	0.02%
2020/03/16	2	178.75	14	177.75	171.50	-12	6,603	-0.18%
2020/03/13	16	174.88	6	171.92	178.50	10	6,591	0.15%
2020/03/10	3	193.50	3	194.50	194.00	0	6,516	0.00%
2020/03/09	2	197.50	0	0.00	195.00	2	6,498	0.03%
2020/03/06	0	0.00	1	203.00	203.50	-1	6,463	-0.02%
2020/03/05	3	204.50	1	205.50	204.50	2	6,532	0.03%
2020/03/04	2	199.00	2	203.00	203.50	0	6,523	0.00%
2020/03/03	1	201.50	2	203.50	201.50	-1	6,594	-0.02%
2020/03/02	1	198.00	5	196.20	197.50	-4	6,653	-0.06%
2020/02/27	4	200.25	1	196.50	195.50	3	6,706	0.04%
2020/02/26	2	200.50	1	203.50	203.50	1	6,836	0.01%
2020/02/25	5	201.50	2	204.00	203.50	3	7,280	0.04%
2020/02/24	1	202.50	6	200.58	203.50	-5	7,318	-0.07%
2020/02/21	8	204.13	1	202.50	205.00	7	7,373	0.09%
2020/02/20	5	208.60	2	209.00	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	21	213.48	15	213.90	212.00	6	7,246	0.08%
2020/02/17	9	216.33	0	0.00	216.50	9	7,247	0.12%
2020/02/14	3	218.50	4	219.38	219.50	-1	7,331	-0.01%
2020/02/13	3	220.50	4	221.50	220.50	-1	7,327	-0.01%
2020/02/12	14	219.93	13	221.54	220.50	1	7,329	0.01%
2020/02/11	0	0.00	16	213.34	216.50	-16	7,286	-0.22%
2020/02/10	11.2	209.19	1	208.50	208.50	10.2	7,482	0.14%
2020/02/07	16	214.88	3	215.00	214.00	13	7,551	0.17%
2020/02/06	6	214.50	21	216.00	218.50	-15	7,667	-0.20%
2020/02/05	13	214.81	3	216.50	212.00	10	7,839	0.13%
2020/02/04	2	216.00	0	0.00	218.00	2	7,924	0.03%
2020/02/03	5	212.00	5	213.00	213.00	0	7,968	0.00%
2020/01/31	0	0.00	1	215.00	218.00	-1	7,991	-0.01%
2020/01/30	1	218.00	1	217.00	214.50	0	8,059	0.00%
2020/01/20	0	0.00	1	230.50	230.50	-1	8,056	-0.01%
2020/01/17	9	228.17	9	229.17	228.50	0	8,283	0.00%
2020/01/16	3	224.50	7	227.93	230.00	-4	8,525	-0.05%
2020/01/15	20	226.88	16	227.97	227.50	4	8,850	0.05%
2020/01/14	7	230.86	7	232.57	232.00	0	8,760	0.00%
2020/01/13	10	230.70	10.7	230.77	232.50	-0.7	8,660	-0.01%
2020/01/10	11	225.27	13	226.27	227.50	-2	8,590	-0.02%
2020/01/09	9	226.11	25	227.40	227.50	-16	8,592	-0.19%
2020/01/08	21	217.60	29	220.86	220.50	-8	8,506	-0.09%
2020/01/07	1	218.50	26	218.56	218.00	-25	8,421	-0.30%
2020/01/06	12	210.33	7	211.14	211.00	5	8,327	0.06%
2020/01/03	37	217.99	2	215.25	215.50	35	8,285	0.42%
2020/01/02	4	221.75	6	221.25	222.50	-2	8,241	-0.02%
2019/12/31	9	219.33	3	221.00	219.00	6	8,229	0.07%
2019/12/30	9	223.44	3	224.00	222.00	6	8,345	0.07%
2019/12/27	14	223.96	26	226.56	227.00	-12	8,418	-0.14%
2019/12/26	0	0.00	8	220.63	221.00	-8	8,396	-0.10%
2019/12/25	4	218.75	11	218.82	219.00	-7	8,478	-0.08%
2019/12/24	6	216.42	13	217.54	216.00	-7	8,542	-0.08%
2019/12/23	2	215.00	4	216.50	216.00	-2	8,613	-0.02%
2019/12/20	37	216.34	19	219.24	212.50	18	8,530	0.21%
2019/12/19	37	224.58	19	224.66	225.50	18	8,167	0.22%
2019/12/18	31	230.73	10	232.40	229.00	21	8,064	0.26%
2019/12/17	1	237.50	1	237.50	238.00	0	8,016	0.00%
2019/12/16	0	0.00	1	233.50	235.00	-1	8,094	-0.01%
2019/12/13	7	232.64	8	232.50	229.00	-1	8,081	-0.01%
2019/12/12	3	230.17	1	229.50	230.50	2	7,986	0.03%
2019/12/11	0	0.00	1	230.50	230.00	-1	7,925	-0.01%
2019/12/10	0	0.00	6	229.00	227.50	-6	7,895	-0.08%
2019/12/09	2	225.25	4	226.63	225.50	-2	7,918	-0.03%
2019/12/06	4	220.88	7	221.71	220.00	-3	7,926	-0.04%
2019/12/05	2	219.75	3	222.33	221.50	-1	7,959	-0.01%
2019/12/04	9	215.56	9	216.11	216.00	0	8,053	0.00%
2019/12/03	1	219.50	0	0.00	219.50	1	8,081	0.01%
2019/12/02	0	0.00	6	228.00	220.50	-6	8,211	-0.07%
2019/11/28	27	225.31	13	226.04	223.50	14	8,490	0.16%
2019/11/27	3	227.50	7	228.64	227.00	-4	8,658	-0.05%
2019/11/26	24.7	226.32	19	227.00	225.50	5.7	8,872	0.06%
2019/11/25	13	227.62	11	227.91	227.00	2	8,839	0.02%
2019/11/22	4	229.38	10	231.45	237.50	-6	8,732	-0.07%
2019/11/21	1	213.50	2	215.00	216.00	-1	8,336	-0.01%
2019/11/20	1	220.00	1	219.00	218.00	0	8,395	0.00%
2019/11/19	3	216.17	4	217.00	219.00	-1	8,436	-0.01%
2019/11/18	21	209.00	26	210.90	214.50	-5	8,469	-0.06%
2019/11/15	47	210.94	43	211.74	212.50	4	8,602	0.05%
2019/11/14	1	217.00	2	217.50	216.50	-1	8,682	-0.01%
2019/11/13	2	216.50	3	218.33	216.00	-1	8,689	-0.01%
2019/11/12	1	216.00	1	215.00	216.00	0	8,610	0.00%
2019/11/11	18	209.83	19	209.47	208.50	-1	8,608	-0.01%
2019/11/08	27	213.41	25	214.84	212.00	2	8,645	0.02%
2019/11/07	22	216.41	21	218.10	215.00	1	8,609	0.01%
2019/11/06	17	212.88	12	213.13	214.50	5	8,457	0.06%
2019/11/05	13	216.62	18	216.39	219.00	-5	8,509	-0.06%
2019/11/04	12	210.04	17	210.74	209.00	-5	8,435	-0.06%
2019/11/01	2	200.50	4	200.25	202.00	-2	8,321	-0.02%
2019/10/31	5	198.10	5	198.40	196.00	0	8,247	0.00%
2019/10/30	8	193.69	22	195.39	196.50	-14	8,202	-0.17%
2019/10/29	31	193.61	17	193.21	192.50	14	8,153	0.17%
2019/10/28	8	197.50	6	197.42	195.50	2	8,093	0.02%
2019/10/25	16	198.22	3	196.83	196.00	13	7,976	0.16%
2019/10/24	13	205.50	11	205.41	208.00	2	7,783	0.03%
2019/10/23	22	197.68	33	197.50	204.50	-11	7,616	-0.14%
2019/10/22	2	187.50	2	187.50	188.00	0	7,291	0.00%
2019/10/21	8	186.19	2	187.00	186.50	6	7,455	0.08%
2019/10/18	0	0.00	1	189.00	187.50	-1	7,610	-0.01%
2019/10/17	1	187.00	15.2	187.18	188.00	-14.2	7,773	-0.18%
2019/10/16	4	185.50	15	184.60	183.50	-11	7,984	-0.14%
2019/10/15	24	182.56	9	183.00	183.00	15	8,179	0.18%
2019/10/14	0	0.00	13	184.58	185.50	-13	8,392	-0.15%
2019/10/09	26	182.56	9	183.17	181.00	17	8,577	0.20%
2019/10/08	22	185.86	22	186.89	187.00	0	8,728	0.00%
2019/10/07	14	189.25	2.1	192.33	188.50	11.9	8,873	0.13%
2019/10/04	3	190.50	2	190.00	191.00	1	8,924	0.01%
2019/10/03	0	0.00	13	188.92	190.00	-13	8,853	-0.15%
2019/10/01	4	181.88	28	183.71	184.50	-24	8,797	-0.27%
2019/09/27	17	178.65	13	179.73	178.00	4	8,791	0.05%
2019/09/26	26	183.85	1	182.00	182.00	25	8,861	0.28%
2019/09/25	11	184.41	14	185.32	186.00	-3	8,969	-0.03%
2019/09/24	9	184.00	21	185.43	184.50	-12	9,037	-0.13%
2019/09/23	12	183.71	13	184.73	184.00	-1	9,050	-0.01%
2019/09/20	36	186.28	16	187.22	185.00	20	9,078	0.22%
2019/09/19	10	188.80	27	188.80	189.00	-17	9,051	-0.19%
2019/09/18	21	186.79	21	188.07	186.50	0	8,947	0.00%
2019/09/17	0	0.00	3	186.00	186.50	-3	8,943	-0.03%
2019/09/16	28	183.77	24	184.81	185.50	4	8,984	0.04%
2019/09/12	30	186.40	24	187.25	187.50	6	9,027	0.07%
2019/09/11	1	188.00	10	186.80	188.00	-9	9,165	-0.10%
2019/09/10	36	184.42	46	185.57	184.00	-10	9,149	-0.11%
2019/09/09	21	187.10	16	187.75	187.00	5	9,104	0.05%
2019/09/06	5	189.70	5	190.40	189.50	0	9,071	0.00%
2019/09/05	12	186.25	15	187.40	188.50	-3	9,019	-0.03%
2019/09/04	31	185.90	29	186.60	186.00	2	9,087	0.02%
2019/09/03	3	189.83	3	189.33	188.50	0	9,090	0.00%
2019/09/02	2	192.00	5	191.80	193.00	-3	9,158	-0.03%
2019/08/30	5	186.50	7	188.21	186.00	-2	9,151	-0.02%
2019/08/29	4	179.75	18	180.25	181.00	-14	8,927	-0.16%
2019/08/28	19	171.24	25	172.20	174.50	-6	8,746	-0.07%
2019/08/27	24	170.50	19	171.61	170.50	5	8,712	0.06%
2019/08/26	1	172.00	2	171.25	169.00	-1	8,721	-0.01%
2019/08/23	7	173.00	4	172.75	174.00	3	8,719	0.03%
2019/08/22	2	174.00	5	174.50	172.50	-3	8,672	-0.03%
2019/08/21	16	171.81	13	172.35	171.50	3	8,625	0.03%
2019/08/20	13	173.58	0	0.00	174.50	13	8,606	0.15%
2019/08/19	19	167.32	30	169.02	173.00	-11	8,560	-0.13%
2019/08/16	10	164.50	10	165.60	165.00	0	8,546	0.00%
2019/08/14	2	164.50	10	164.30	163.50	-8	8,845	-0.09%
2019/08/13	14	161.43	6	162.17	161.00	8	8,901	0.09%
2019/08/08	10	163.85	10	164.75	165.00	0	8,953	0.00%
2019/08/07	16	163.97	21	165.31	163.50	-5	8,903	-0.06%
2019/08/06	9	155.33	5	155.60	157.00	4	8,777	0.05%
2019/08/05	4	159.75	2	161.75	157.00	2	8,765	0.02%
2019/08/02	3	165.17	3	164.00	164.50	0	8,734	0.00%
2019/07/31	0	0.00	0.7	166.50	166.00	-0.7	8,810	-0.01%
2019/07/30	13.3	170.19	2	169.00	167.00	11.3	8,860	0.13%
2019/07/29	11	170.41	11	171.27	171.00	0	8,840	0.00%
2019/07/26	12	170.13	11	171.18	171.00	1	8,882	0.01%
2019/07/25	14	170.75	10	171.90	172.50	4	8,846	0.05%
2019/07/24	6	171.83	6	172.25	171.50	0	8,753	0.00%
2019/07/23	2	173.00	3	174.67	174.00	-1	8,664	-0.01%
2019/07/22	3	172.33	2	173.25	174.50	1	8,548	0.01%
2019/07/19	1	167.00	2	167.00	172.00	-1	8,467	-0.01%
2019/07/18	12	164.29	2	164.00	163.00	10	8,291	0.12%
2019/07/17	11	172.73	2	172.25	171.00	9	8,060	0.11%
2019/07/16	13	179.73	1.1	179.91	178.00	11.9	7,826	0.15%
2019/07/15	2	176.75	5	178.50	180.00	-3	7,624	-0.04%
2019/07/12	1	174.00	0	0.00	173.50	1	7,482	0.01%
2019/07/11	2	183.00	4	184.75	183.00	-2	7,361	-0.03%
2019/07/10	0	0.00	2	175.00	175.00	-2	7,157	-0.03%
2019/07/09	2	172.00	2	173.00	172.00	0	7,129	0.00%
2019/07/08	2	172.50	0	0.00	172.50	2	7,125	0.03%
2019/07/05	1	173.50	0	0.00	176.00	1	7,098	0.01%
2019/07/04	0	0.00	6	175.00	175.50	-6	7,094	-0.08%
2019/07/03	5	178.50	3	178.83	175.50	2	7,060	0.03%
2019/07/02	3	186.67	2	186.00	185.00	1	6,959	0.01%
2019/07/01	4	190.00	4	190.00	190.00	0	6,733	0.00%
2019/06/28	9	172.89	9	172.50	173.00	0	6,638	0.00%
2019/06/27	1	170.50	1	172.00	169.50	0	6,595	0.00%
2019/06/26	1	167.50	0	0.00	167.00	1	6,590	0.02%
2019/06/25	1	168.00	4	169.00	168.00	-3	6,567	-0.05%
2019/06/24	1	168.00	2	169.50	171.00	-1	6,532	-0.02%
2019/06/21	3	170.83	1	171.50	170.50	2	6,497	0.03%
2019/06/20	6	169.33	1	170.00	170.00	5	6,423	0.08%
2019/06/19	2	170.50	4	170.50	171.00	-2	6,341	-0.03%
2019/06/17	5	163.00	1	163.50	162.50	4	6,143	0.07%
2019/06/14	2	163.00	2	163.25	164.00	0	6,163	0.00%
2019/06/13	3	162.83	0	0.00	163.00	3	6,187	0.05%
2019/06/12	2.1	166.24	4	165.50	165.50	-1.9	6,208	-0.03%
2019/06/11	3	160.67	3	160.33	160.50	0	6,097	0.00%
2019/06/10	0	0.00	3	158.83	159.50	-3	5,964	-0.05%
2019/06/06	6	150.75	4	149.88	149.50	2	5,840	0.03%
2019/06/04	1	163.50	0	0.00	162.00	1	5,611	0.02%
2019/06/03	1	165.00	1	163.00	164.00	0	5,555	0.00%
2019/05/30	1	165.00	1	167.00	163.00	0	5,429	0.00%
2019/05/28	1	162.50	1	162.00	162.00	0	5,328	0.00%
2019/05/27	1	167.00	1	163.50	163.50	0	5,268	0.00%
2019/05/24	2	168.75	2	165.00	165.00	0	5,269	0.00%
2019/05/23	3	166.83	1	163.50	167.00	2	5,178	0.04%
2019/05/22	2	179.25	1	180.00	178.00	1	5,078	0.02%
2019/05/21	3	171.50	2	172.00	173.50	1	4,960	0.02%
2019/05/20	0	0.00	3	180.83	180.00	-3	4,779	-0.06%
2019/05/17	0	0.00	1	188.00	187.50	-1	4,750	-0.02%
2019/05/16	1	196.00	0	0.00	195.00	1	4,829	0.02%
2019/05/15	1	198.50	0	0.00	200.50	1	4,841	0.02%
2019/05/14	2	199.50	2	196.00	202.50	0	4,814	0.00%
2019/05/13	1	202.00	1	203.00	200.00	0	4,775	0.00%
2019/05/10	1	214.00	0	0.00	211.00	1	4,720	0.02%
2019/05/09	3	217.50	2	221.50	217.50	1	4,664	0.02%
2019/05/08	3	216.33	1	216.50	217.00	2	4,657	0.04%
2019/05/07	7	220.43	8	209.50	221.50	-1	4,571	-0.02%
2019/05/06	1	204.00	1	202.50	203.50	0	4,498	0.00%
2019/05/03	1	199.00	1	206.00	207.00	0	4,588	0.00%
2019/04/26	1	208.00	1.1	205.68	199.00	-0.1	4,671	0.00%
2019/04/22	0	0.00	2	198.00	198.00	-2	4,558	-0.04%
2019/04/19	2	198.25	21	199.02	199.50	-19	4,556	-0.42%
2019/04/18	2	196.75	12	200.00	198.50	-10	4,523	-0.22%
2019/04/17	15	194.10	13	196.69	195.50	2	4,502	0.04%
2019/04/10	30	197.50	0	0.00	197.50	30	4,415	0.68%
2019/04/09	1	194.50	1	194.00	196.50	0	4,354	0.00%
2019/04/08	2	196.50	1	195.50	193.00	1	4,330	0.02%
2019/04/03	4	203.25	4	199.88	200.00	0	4,259	0.00%
2019/04/01	2	197.50	1	196.50	196.00	1	4,218	0.02%
2019/03/29	5	197.50	4	196.00	198.00	1	4,173	0.02%
2019/03/26	1	189.00	1	190.50	191.00	0	4,153	0.00%
2019/03/25	1	185.00	0	0.00	190.00	1	4,125	0.02%
2019/03/22	1	189.50	1	191.50	191.00	0	4,112	0.00%
2019/03/21	0	0.00	1	189.50	190.50	-1	4,078	-0.02%
2019/03/20	1	185.50	0	0.00	186.00	1	4,077	0.02%
2019/03/19	1	185.50	1	189.00	187.00	0	4,038	0.00%
2019/03/18	1	187.50	2	185.75	188.50	-1	3,989	-0.03%
2019/03/14	1	175.50	0	0.00	176.00	1	3,816	0.03%
2019/03/13	1	176.00	0	0.00	176.50	1	3,830	0.03%
2019/03/11	3	172.00	3	174.50	178.50	0	3,934	0.00%
2019/03/08	0	0.00	1	173.50	173.00	-1	3,996	-0.03%
2019/03/06	0	0.00	1	173.50	176.00	-1	4,063	-0.02%
2019/02/25	1	171.50	0	0.00	173.50	1	3,955	0.03%
2019/02/18	15	176.33	15	178.77	174.50	0	3,894	0.00%
2019/02/15	12	174.08	15	172.37	174.50	-3	3,804	-0.08%
2019/02/12	1	160.50	1	161.50	161.00	0	3,566	0.00%
2019/02/11	0	0.00	2	158.00	159.50	-2	3,605	-0.06%
2019/01/25	0	0.00	1	153.50	154.50	-1	3,735	-0.03%
2019/01/24	1	149.00	0	0.00	150.00	1	3,755	0.03%
2019/01/18	6	150.25	6	151.25	150.50	0	3,791	0.00%
2019/01/17	9	150.33	10	150.45	150.00	-1	3,804	-0.03%
2019/01/11	3	143.00	3	146.00	144.00	0	3,953	0.00%
2019/01/10	3	143.00	3	144.50	145.00	0	4,025	0.00%
2019/01/07	3	140.50	3	139.50	140.00	0	3,988	0.00%
2019/01/03	2	136.50	2	135.00	134.00	0	4,067	0.00%
2018/12/27	1	142.00	1	143.00	142.00	0	4,145	0.00%
2018/12/25	2	138.00	2	136.50	136.50	0	4,170	0.00%
2018/12/20	3	142.50	4	142.25	142.00	-1	4,272	-0.02%
2018/12/07	0	0.00	1	137.50	137.50	-1	4,454	-0.02%
2018/12/06	5	140.50	4	139.50	135.00	1	4,582	0.02%
2018/12/05	1	141.50	5	142.00	142.00	-4	4,578	-0.09%
2018/12/04	11	149.50	7	143.14	140.50	4	4,575	0.09%
2018/12/03	1	141.00	5	138.00	143.00	-4	4,547	-0.09%
2018/11/30	0	0.00	9	129.94	130.00	-9	4,588	-0.20%
2018/11/29	32	130.86	30	127.50	127.00	2	4,537	0.04%
2018/11/28	0	0.00	2	129.00	131.50	-2	4,467	-0.04%
2018/11/27	8	127.50	0	0.00	128.00	8	4,500	0.18%
2018/11/21	1	124.00	0	0.00	127.00	1	4,624	0.02%
2018/11/16	2	127.00	1	129.50	129.00	1	4,602	0.02%
2018/11/15	4	128.13	3	129.00	129.00	1	4,548	0.02%
2018/11/14	0	0.00	1	130.50	131.00	-1	4,586	-0.02%
2018/11/13	1	127.50	0	0.00	130.00	1	4,618	0.02%
2018/11/12	11	129.59	10	130.50	130.00	1	4,625	0.02%
2018/11/09	0	0.00	1	129.50	133.50	-1	4,673	-0.02%
2018/11/08	3	130.67	0	0.00	130.00	3	4,681	0.06%
2018/11/06	30	131.25	30	132.08	133.00	0	4,703	0.00%
2018/11/05	6	136.50	8	141.50	138.50	-2	4,703	-0.04%
2018/11/02	2	137.50	0	0.00	138.50	2	4,763	0.04%
2018/10/30	3	135.00	4	132.63	135.00	-1	4,816	-0.02%
2018/10/29	3	126.50	2	127.50	126.50	1	4,747	0.02%
2018/10/24	3	137.50	3	137.50	137.50	0	4,550	0.00%
2018/10/18	0	0.00	1	138.00	134.50	-1	4,342	-0.02%
2018/10/12	1	126.50	1	127.50	127.00	0	4,211	0.00%
2018/10/08	15	139.50	17	135.00	133.00	-2	4,119	-0.05%
2018/10/05	12	142.92	12	142.00	143.00	0	4,043	0.00%
2018/10/04	5	142.20	4	145.00	146.00	1	4,007	0.02%
2018/10/03	5	143.50	5	143.50	142.50	0	3,975	0.00%
2018/10/02	5	145.50	3	144.00	144.00	2	3,976	0.05%
2018/10/01	2	146.75	0	0.00	147.50	2	3,960	0.05%
2018/09/28	0	0.00	1	150.00	151.00	-1	3,948	-0.03%
2018/09/26	1	147.00	0	0.00	146.00	1	3,892	0.03%
2018/09/21	0	0.00	2	152.50	153.50	-2	3,834	-0.05%
2018/09/14	1	149.00	1	151.50	150.00	0	3,720	0.00%
2018/09/13	6	147.17	6	148.50	150.00	0	3,719	0.00%
2018/09/12	6	149.58	7	145.36	146.00	-1	3,674	-0.03%
2018/09/11	2	157.50	3	156.67	158.50	-1	3,555	-0.03%
2018/09/10	5	154.90	7	155.79	156.50	-2	3,569	-0.06%
2018/09/07	16	159.22	17	159.97	154.50	-1	3,671	-0.03%
2018/09/04	3	145.50	2	145.00	145.00	1	3,489	0.03%
2018/08/31	1	150.50	0	0.00	150.50	1	3,446	0.03%
2018/08/30	2	151.50	2	151.50	151.50	0	3,506	0.00%
2018/08/28	0	0.00	4	151.50	155.00	-4	3,447	-0.12%
2018/08/27	0	0.00	2	148.75	151.00	-2	3,404	-0.06%
2018/08/24	12	148.58	10	147.50	147.00	2	3,415	0.06%
2018/08/23	1	150.50	1	150.00	152.00	0	3,429	0.00%
2018/08/22	2	151.50	2	151.50	151.50	0	3,426	0.00%
2018/08/21	2	152.00	2	151.50	152.00	0	3,396	0.00%
2018/08/20	4	148.50	0	0.00	150.00	4	3,336	0.12%
2018/08/16	2	149.00	2	149.00	149.00	0	3,296	0.00%
2018/08/13	8	157.63	8	157.50	155.00	0	3,127	0.00%
2018/08/10	8	156.75	14	157.25	159.00	-6	3,063	-0.20%
2018/08/09	10	153.00	8	152.63	154.50	2	2,963	0.07%
2018/08/08	8	152.81	12	152.00	152.00	-4	2,865	-0.14%
2018/08/07	2	141.50	0	0.00	142.00	2	2,678	0.07%
2018/08/06	0	0.00	1	146.50	145.00	-1	2,662	-0.04%
2018/08/03	1	143.00	0	0.00	143.00	1	2,683	0.04%
2018/08/02	1	141.50	0	0.00	143.00	1	2,725	0.04%
2018/08/01	1	145.50	0	0.00	143.50	1	2,812	0.04%
2018/07/31	0	0.00	1	148.00	148.00	-1	2,811	-0.04%
2018/07/30	0	0.00	0	146.50	146.50	0	2,825	0.00%
2018/07/27	1	147.00	0	0.00	146.50	1	2,834	0.04%
2018/07/26	0	0.00	2	144.50	144.50	-2	2,811	-0.07%
2018/07/19	1	144.50	2	143.75	144.50	-1	2,787	-0.04%
2018/07/18	2	143.50	2	141.00	144.00	0	2,776	0.00%
2018/07/16	0	0.00	1	136.00	136.50	-1	2,725	-0.04%
2018/07/12	0	0.00	3	132.83	135.00	-3	2,762	-0.11%
2018/07/11	3	136.00	2	138.00	138.50	1	2,745	0.04%
2018/07/10	2	139.75	1	140.00	140.00	1	2,738	0.04%
2018/07/09	0	0.00	2	138.50	138.00	-2	2,720	-0.07%
2018/07/04	0	0.00	3	138.00	138.50	-3	2,722	-0.11%
2018/07/03	0	0.00	3	137.50	136.00	-3	2,745	-0.11%
2018/06/29	0	0.00	1	135.00	137.50	-1	2,736	-0.04%
2018/06/28	4	133.00	0	0.00	133.00	4	2,705	0.15%
2018/06/26	0	0.00	2	139.50	139.50	-2	2,702	-0.07%
2018/06/25	0	0.00	2	138.25	137.50	-2	2,742	-0.07%
2018/06/22	4	137.25	2	138.00	136.50	2	2,729	0.07%
2018/06/20	0	0.00	1	138.50	140.50	-1	2,727	-0.04%
2018/06/19	2	136.50	2	140.50	141.50	0	2,798	0.00%
2018/06/15	2	144.25	0	0.00	146.00	2	2,775	0.07%
2018/06/14	7	149.07	9	149.89	145.00	-2	2,643	-0.08%
2018/06/11	1	147.00	0	0.00	145.00	1	2,586	0.04%
2018/06/08	0	0.00	1	145.00	145.50	-1	2,640	-0.04%
2018/06/07	6	145.42	13	146.73	147.00	-7	2,671	-0.26%
2018/05/31	4	133.88	0	0.00	135.50	4	2,658	0.15%
2018/05/25	0	0.00	1	138.00	137.00	-1	2,707	-0.04%
2018/05/23	1	138.00	1	136.50	136.50	0	2,829	0.00%
2018/05/17	0	0.00	3	140.00	138.00	-3	2,952	-0.10%
2018/05/16	0	0.00	4	137.50	138.00	-4	2,977	-0.13%
2018/05/15	0	0.00	1	137.00	137.00	-1	3,127	-0.03%
2018/05/10	0	0.00	2	133.00	133.50	-2	3,648	-0.05%
2018/05/07	3	122.17	3	121.33	121.50	0	3,762	0.00%
2018/04/27	2	124.00	0	0.00	125.00	2	3,928	0.05%
2018/04/26	2	125.00	0	0.00	124.00	2	3,971	0.05%
2018/04/19	2	127.50	2	128.00	128.00	0	4,526	0.00%
2018/04/18	3	125.50	4	125.38	125.50	-1	4,468	-0.02%
2018/04/17	3	126.50	3	126.00	126.00	0	4,454	0.00%
2018/04/16	2	126.50	3	126.33	126.00	-1	4,443	-0.02%
2018/04/13	2	127.50	2	129.00	129.00	0	4,424	0.00%
2018/04/12	2	127.50	0	0.00	128.50	2	4,432	0.05%
2018/04/09	0	0.00	1	130.50	130.50	-1	4,414	-0.02%
2018/03/29	0	131.50	1	133.00	132.00	-1	4,350	-0.02%
2018/03/28	3	129.50	0	0.00	129.50	3	4,305	0.07%
2018/03/27	1	135.00	0	0.00	135.50	1	4,255	0.02%
2018/03/26	1	134.00	0	0.00	135.00	1	4,247	0.02%
2018/03/23	0	0.00	3	135.00	133.00	-3	4,234	-0.07%
2018/03/22	1	136.50	0	0.00	136.50	1	4,206	0.02%
2018/03/21	0	0.00	1	134.50	134.00	-1	4,093	-0.02%
2018/03/19	1	137.50	0	0.00	138.00	1	4,056	0.02%
2018/03/12	0	0.00	1	133.00	131.50	-1	3,796	-0.03%
2018/03/09	0	0.00	2	130.50	131.00	-2	3,800	-0.05%
2018/03/08	2	131.75	1	133.00	130.00	1	3,808	0.03%
2018/03/07	1	128.00	1	129.49	129.00	0	3,724	0.00%
2018/03/05	1	127.50	1	128.50	128.00	0	3,738	0.00%
2018/03/02	1	125.50	1	126.50	128.50	0	3,629	0.00%
2018/03/01	0	0.00	10	127.50	128.00	-10	3,608	-0.28%
2018/02/27	10	128.00	0	0.00	126.50	10	3,574	0.28%
2018/02/22	2	125.50	1	126.00	126.00	1	3,499	0.03%
2018/02/09	5	117.50	5	118.00	121.00	0	3,385	0.00%
2018/02/08	0	0.00	1	122.00	122.00	-1	3,330	-0.03%
2018/02/07	1	121.50	0	0.00	121.50	1	3,289	0.03%
2018/02/06	1	122.00	0	0.00	124.50	1	3,121	0.03%
2018/02/05	0	0.00	2	133.00	131.00	-2	2,986	-0.07%
2018/02/02	1	131.00	10	128.90	130.50	-9	2,839	-0.32%
2018/02/01	21	121.38	20	121.88	122.50	1	2,601	0.04%
2018/01/31	3	122.50	11	124.00	122.50	-8	2,555	-0.31%
2018/01/30	15	121.93	4	122.25	122.00	11	2,420	0.45%
2018/01/29	3	123.17	0	0.00	124.00	3	2,375	0.13%
2018/01/26	2	122.75	1	125.50	125.50	1	2,320	0.04%
2018/01/25	1	122.50	0	0.00	123.00	1	2,243	0.04%
2018/01/19	1	125.00	3	126.33	123.50	-2	2,076	-0.10%
2018/01/18	0	0.00	6	128.42	128.00	-6	1,964	-0.31%
2018/01/17	4	126.75	2	127.00	126.50	2	1,851	0.11%
2018/01/16	6	128.50	16	128.28	126.00	-10	1,780	-0.56%
2018/01/15	0	0.00	3	120.50	120.50	-3	1,547	-0.19%
2018/01/10	0	0.00	0	116.00	115.50	0	1,450	0.00%
2018/01/05	6	117.50	5	119.50	117.50	1	1,443	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－29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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

凱基-高雄 券商分點個股進出 凱基-高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析