聯詠 (3034)-台新-台南券商分點個股進出

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
597
漲跌
▼4
漲幅
-0.67%
成交量
3,465張
產業
上市半導體類股
1918人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/04/25	0	599.40	1.1	602.00	597.00	-1.1	5,590	-0.02%
2024/04/24	0.1	593.00	3	597.33	601.00	-2.9	5,585	-0.05%
2024/04/23	3	577.34	0	0.00	583.00	3	5,663	0.05%
2024/04/22	3.4	583.35	2.1	580.83	574.00	1.3	5,682	0.02%
2024/04/19	3.5	594.40	1.4	600.56	588.00	2	5,753	0.04%
2024/04/18	2	620.50	0.2	620.00	615.00	1.8	5,712	0.03%
2024/04/17	1	620.00	4	620.50	621.00	-3	5,682	-0.05%
2024/04/16	1	602.18	1	609.95	602.00	0	5,653	0.00%
2024/04/15	1.1	618.04	0.5	615.00	618.00	0.6	5,615	0.01%
2024/04/12	2.5	631.27	2.5	632.76	630.00	0	5,612	0.00%
2024/04/11	0.1	603.00	2.1	612.86	615.00	-2	5,546	-0.04%
2024/04/10	0	0.00	4.1	607.52	606.00	-4.1	5,528	-0.07%
2024/04/09	2	592.04	3.2	598.15	596.00	-1.2	5,510	-0.02%
2024/04/08	2	591.52	2	594.50	591.00	0	5,484	0.00%
2024/04/03	0.1	590.00	3.1	595.26	596.00	-3	5,469	-0.05%
2024/04/02	0	592.88	0	0.00	594.00	0	5,465	0.00%
2024/04/01	1	593.06	1	593.01	589.00	0	5,470	0.00%
2024/03/29	0	592.00	5.6	604.34	604.00	-5.6	5,439	-0.10%
2024/03/28	0	591.16	0	592.00	589.00	0	5,347	0.00%
2024/03/27	0	586.42	6	587.84	591.00	-6	5,350	-0.11%
2024/03/26	2.1	580.92	1.1	576.55	583.00	1	5,435	0.02%
2024/03/25	3.3	587.68	1	592.00	589.00	2.3	5,432	0.04%
2024/03/22	1.2	589.99	2	586.00	594.00	-0.8	5,462	-0.02%
2024/03/21	2.1	594.11	1	597.99	596.00	1.1	5,462	0.02%
2024/03/20	8.6	598.80	10.3	611.51	595.00	-1.6	5,459	-0.03%
2024/03/19	3	598.67	1	600.95	596.00	2	5,427	0.04%
2024/03/18	3	595.98	13.4	604.66	605.00	-10.4	5,375	-0.19%
2024/03/15	10.1	574.31	0	577.00	570.00	10	5,260	0.19%
2024/03/14	7.8	572.88	0.2	578.14	576.00	7.6	5,232	0.14%
2024/03/13	2.3	582.44	6.1	583.93	584.00	-3.8	5,167	-0.07%
2024/03/12	3.2	587.33	4	583.75	594.00	-0.8	5,090	-0.02%
2024/03/11	4.5	581.89	4	583.00	582.00	0.5	5,075	0.01%
2024/03/08	10	609.86	10.3	612.74	592.00	-0.3	5,034	-0.01%
2024/03/07	4	595.73	6	598.17	598.00	-2	4,848	-0.04%
2024/03/06	7.2	585.59	0	0.00	594.00	7.2	4,762	0.15%
2024/03/05	0.1	590.69	1.1	593.91	593.00	-1	4,723	-0.02%
2024/03/04	10.2	590.95	8.2	592.31	592.00	2.1	4,737	0.04%
2024/03/01	5	611.00	5	606.20	599.00	0	4,684	0.00%
2024/02/29	2	599.50	1.1	604.70	601.00	0.9	4,678	0.02%
2024/02/27	0	604.16	9.4	604.15	605.00	-9.4	4,587	-0.21%
2024/02/26	0.1	585.69	2.2	586.00	584.00	-2.1	4,417	-0.05%
2024/02/23	7.1	584.57	1.2	591.80	580.00	6	4,406	0.14%
2024/02/22	2	576.43	0.1	582.25	584.00	1.9	4,351	0.04%
2024/02/21	8.4	569.23	6.3	572.24	569.00	2.1	4,296	0.05%
2024/02/20	6	591.00	19.7	594.20	587.00	-13.7	4,234	-0.32%
2024/02/19	2	547.23	9.9	533.67	550.00	-7.9	4,004	-0.20%
2024/02/16	0.1	507.18	2	511.96	514.00	-1.9	3,854	-0.05%
2024/02/15	4.3	499.39	3.2	502.50	506.00	1	3,843	0.03%
2024/02/05	1.1	499.38	2	501.00	506.00	-0.9	3,779	-0.02%
2024/01/31	0.1	508.56	1.1	509.00	511.00	-1	3,915	-0.03%
2024/01/30	2	510.02	0	0.00	508.00	2	3,942	0.05%
2024/01/29	0	517.00	0	0.00	520.00	0	3,997	0.00%
2024/01/25	0	0.00	1.1	526.90	528.00	-1.1	4,121	-0.03%
2024/01/24	0	523.00	1	524.00	526.00	-1	4,273	-0.02%
2024/01/23	2	522.00	3	524.00	523.00	-1	4,352	-0.02%
2024/01/19	1	511.03	1	517.00	515.00	0	4,453	0.00%
2024/01/18	1	509.02	2	511.00	513.00	-1	4,453	-0.02%
2024/01/17	4	513.50	1	517.00	511.00	3	4,449	0.07%
2024/01/16	4.1	531.98	0	529.00	533.00	4.1	4,326	0.09%
2024/01/15	3.1	532.24	11.4	530.97	534.00	-8.3	4,300	-0.19%
2024/01/12	0	0.00	0.1	510.00	510.00	-0.1	4,195	0.00%
2024/01/11	1	501.00	0	0.00	502.00	1	4,163	0.02%
2024/01/09	0	0.00	0	500.00	500.00	0	4,215	0.00%
2024/01/08	0.1	498.00	1	498.00	500.00	-0.9	4,202	-0.02%
2024/01/05	1	491.00	6	491.75	490.00	-5	4,174	-0.12%
2024/01/04	1	493.00	25	500.68	495.00	-24	4,149	-0.58%
2024/01/03	1	499.05	0.3	499.00	499.50	0.7	4,169	0.02%
2024/01/02	5	510.00	0	0.00	510.00	5	4,174	0.12%
2023/12/29	0	0.00	1	512.00	517.00	-1	4,184	-0.02%
2023/12/28	0	510.00	2	511.99	510.00	-2	4,190	-0.05%
2023/12/27	0	0.00	1	511.00	511.00	-1	4,209	-0.02%
2023/12/26	1.1	508.00	3	509.99	510.00	-1.9	4,208	-0.05%
2023/12/25	0	0.00	1	502.00	504.00	-1	4,266	-0.02%
2023/12/22	0	503.00	3	501.50	506.00	-3	4,297	-0.07%
2023/12/21	8.3	497.16	1	498.00	494.50	7.3	4,277	0.17%
2023/12/20	10	511.10	0	513.00	514.00	10	4,182	0.24%
2023/12/19	2	510.00	0	513.00	510.00	2	4,139	0.05%
2023/12/18	1.2	519.00	2	520.98	519.00	-0.8	4,103	-0.02%
2023/12/15	1	513.00	2	516.50	515.00	-1	4,107	-0.02%
2023/12/14	3	513.00	2	516.39	516.00	1	4,117	0.02%
2023/12/13	0.3	515.00	1	517.00	517.00	-0.8	4,121	-0.02%
2023/12/12	0	0.00	2	513.50	514.00	-2	4,211	-0.05%
2023/12/11	0	506.00	1.1	508.74	510.00	-1	4,255	-0.02%
2023/12/08	0	0.00	0.2	509.00	508.00	-0.2	4,290	0.00%
2023/12/07	0	505.00	0.7	505.43	509.00	-0.7	4,317	-0.02%
2023/12/06	0	509.00	0.2	510.00	511.00	-0.2	4,337	0.00%
2023/12/05	2	503.00	0.6	506.44	503.00	1.4	4,352	0.03%
2023/12/04	0	0.00	1	514.00	514.00	-1	4,355	-0.02%
2023/12/01	2	512.00	0.1	510.00	510.00	1.9	4,355	0.04%
2023/11/30	0	510.00	0.1	510.20	511.00	0	4,405	0.00%
2023/11/29	0	510.00	4.1	512.46	512.00	-4.1	4,390	-0.09%
2023/11/28	1.4	497.83	1.3	497.23	502.00	0.1	4,341	0.00%
2023/11/27	5	511.18	7.5	513.03	503.00	-2.5	4,321	-0.06%
2023/11/24	0.1	499.00	1	500.00	500.00	-0.9	4,229	-0.02%
2023/11/23	0	0.00	1	494.50	496.00	-1	4,216	-0.02%
2023/11/22	0	0.00	2	497.96	499.00	-2	4,209	-0.05%
2023/11/21	3	494.33	0.3	495.37	492.50	2.7	4,203	0.06%
2023/11/20	2	487.75	0	0.00	491.50	2	4,188	0.05%
2023/11/17	0	0.00	3.2	494.79	495.00	-3.2	4,146	-0.08%
2023/11/16	5	482.29	1.3	484.50	485.00	3.8	4,126	0.09%
2023/11/15	2.2	494.45	0	492.85	491.50	2.2	4,129	0.05%
2023/11/14	0	0.00	6.1	489.60	489.00	-6.1	4,123	-0.15%
2023/11/13	5.7	487.00	6.1	489.80	487.50	-0.4	4,126	-0.01%
2023/11/10	1	483.50	1	479.50	481.50	0	4,149	0.00%
2023/11/09	3	483.33	1	481.52	483.00	2	4,136	0.05%
2023/11/08	14.5	473.21	10	478.45	477.50	4.5	4,101	0.11%
2023/11/07	4.2	498.31	5.2	497.18	499.00	-1	3,946	-0.03%
2023/11/06	3	494.00	5.4	495.61	496.00	-2.4	3,928	-0.06%
2023/11/03	3.1	481.24	6.2	480.74	478.00	-3.1	3,984	-0.08%
2023/11/02	3	478.33	12.5	479.64	485.00	-9.5	3,998	-0.24%
2023/11/01	0	0.00	9.4	465.87	470.00	-9.4	3,903	-0.24%
2023/10/31	3	452.83	4.3	455.94	454.50	-1.3	3,765	-0.03%
2023/10/30	5.2	450.77	11.8	453.69	452.00	-6.6	3,723	-0.18%
2023/10/26	2	429.75	1	430.50	429.50	1	3,737	0.03%
2023/10/25	2	436.00	3	437.67	435.50	-1	3,729	-0.03%
2023/10/24	1	429.50	0	430.00	429.50	1	3,730	0.03%
2023/10/23	0.1	437.50	0	431.00	430.50	0.1	3,741	0.00%
2023/10/20	2	437.00	2.2	435.95	440.00	-0.2	3,732	-0.01%
2023/10/19	2.2	435.98	1	437.42	438.50	1.2	3,726	0.03%
2023/10/18	0	0.00	1.3	433.88	436.00	-1.3	3,727	-0.03%
2023/10/16	1	429.03	1	430.50	431.50	0	3,725	0.00%
2023/10/13	1	438.00	0	0.00	436.50	1	3,751	0.03%
2023/10/12	0	432.50	0	0.00	432.00	0	3,779	0.00%
2023/10/11	1	435.00	0.4	436.00	437.00	0.6	3,800	0.02%
2023/10/06	1.2	433.42	1	432.00	431.50	0.2	3,805	0.01%
2023/10/05	0.3	439.50	0.4	440.29	440.50	-0.1	3,818	0.00%
2023/10/04	1	425.00	0	0.00	431.50	1	3,940	0.03%
2023/10/03	1	433.50	0	0.00	431.00	1	4,018	0.02%
2023/10/02	0	0.00	1.5	425.67	428.00	-1.5	4,057	-0.04%
2023/09/28	5.4	423.06	2	423.25	423.00	3.4	4,132	0.08%
2023/09/27	0	427.50	2	426.75	429.50	-2	4,124	-0.05%
2023/09/26	1.4	431.14	1	432.89	427.00	0.4	4,171	0.01%
2023/09/25	0	0.00	1	441.50	440.00	-1	4,230	-0.02%
2023/09/22	6	432.75	6.1	433.43	437.50	-0.1	4,408	0.00%
2023/09/21	2.1	428.06	3.2	430.24	433.00	-1.1	4,432	-0.02%
2023/09/20	2	436.03	2.3	433.96	431.50	-0.3	4,435	-0.01%
2023/09/19	3.5	441.86	4.3	442.07	445.50	-0.8	4,420	-0.02%
2023/09/18	4.7	452.70	4	455.10	447.50	0.6	4,366	0.01%
2023/09/15	5	459.99	5.9	459.79	464.00	-0.9	4,354	-0.02%
2023/09/14	0.5	448.00	6.9	446.50	449.50	-6.4	4,251	-0.15%
2023/09/13	1.1	438.18	2.3	437.86	438.50	-1.2	4,220	-0.03%
2023/09/12	0	0.00	4.1	432.95	434.00	-4.1	4,251	-0.10%
2023/09/11	0	0.00	5	430.70	428.50	-5	4,290	-0.12%
2023/09/08	2	423.98	4	423.76	427.50	-2	4,306	-0.05%
2023/09/07	2	425.00	13	427.46	427.00	-11	4,318	-0.25%
2023/09/06	0	423.50	0.3	424.63	425.00	-0.3	4,323	-0.01%
2023/09/05	0	0.00	3.2	420.94	422.00	-3.2	4,359	-0.07%
2023/09/04	1.7	407.94	2	406.00	410.50	-0.3	4,345	-0.01%
2023/09/01	0	402.50	0	0.00	403.00	0	4,384	0.00%
2023/08/31	3.2	400.59	3	402.50	399.50	0.2	4,409	0.00%
2023/08/30	0	0.00	0.1	397.00	397.00	-0.1	4,432	0.00%
2023/08/28	1.2	395.07	1.1	393.17	393.50	0.2	4,499	0.00%
2023/08/25	0.2	391.65	7	390.57	392.50	-6.8	4,561	-0.15%
2023/08/24	0.1	390.75	10	391.30	390.00	-9.9	4,589	-0.22%
2023/08/23	4	385.24	1.4	385.21	385.00	2.6	4,611	0.06%
2023/08/22	6.1	385.48	1	382.00	382.50	5.1	4,647	0.11%
2023/08/21	3.2	381.44	1.1	381.82	381.50	2.1	4,705	0.04%
2023/08/18	8.2	386.43	0	0.00	386.00	8.2	4,698	0.17%
2023/08/17	0.1	387.95	4.1	385.99	388.50	-4	4,666	-0.09%
2023/08/16	0.1	387.75	0	392.50	389.50	0.1	4,668	0.00%
2023/08/15	5	391.80	1.1	391.50	390.00	3.9	4,641	0.08%
2023/08/14	2	390.01	40	390.88	390.50	-38	4,662	-0.81%
2023/08/11	3.1	395.06	2.1	396.35	395.00	0.9	4,734	0.02%
2023/08/10	4.2	393.83	3	396.17	393.50	1.2	4,734	0.03%
2023/08/09	16.6	398.07	1	399.50	397.00	15.6	4,776	0.33%
2023/08/08	46.4	418.40	22	417.43	417.50	24.4	4,665	0.52%
2023/08/07	2	422.29	0.1	422.00	427.50	1.9	4,666	0.04%
2023/08/04	20.4	427.26	2	428.00	425.00	18.3	4,827	0.38%
2023/08/02	1.8	435.13	3.3	431.19	432.00	-1.5	4,873	-0.03%
2023/08/01	3	436.50	14.2	436.20	437.00	-11.2	4,858	-0.23%
2023/07/31	5	428.20	8.6	433.78	424.00	-3.6	4,766	-0.08%
2023/07/28	20	414.00	3	413.33	416.50	17	4,695	0.36%
2023/07/27	4.1	407.72	6	415.00	415.00	-1.9	4,685	-0.04%
2023/07/26	1	410.47	2	406.50	406.50	-1	4,686	-0.02%
2023/07/25	0.5	410.89	0	0.00	408.00	0.5	4,725	0.01%
2023/07/24	0	407.00	1	408.00	405.50	-1	4,766	-0.02%
2023/07/21	2.1	403.13	2	408.00	408.00	0.1	4,817	0.00%
2023/07/20	4	410.00	6	408.83	409.50	-2	4,892	-0.04%
2023/07/19	4.2	407.33	4	412.64	404.50	0.2	4,897	0.00%
2023/07/18	5	411.10	1	411.50	410.00	4	4,879	0.08%
2023/07/17	2	407.50	2	405.75	406.00	0	4,856	0.00%
2023/07/14	0	412.00	2.1	407.00	409.00	-2.1	4,847	-0.04%
2023/07/13	0.1	398.86	0.3	401.00	399.00	-0.2	4,821	0.00%
2023/07/12	1.3	394.05	0	0.00	394.50	1.3	4,776	0.03%
2023/07/11	14.6	399.20	1	403.50	397.00	13.6	4,752	0.29%
2023/07/10	3.1	432.06	7.7	434.47	430.50	-4.6	4,636	-0.10%
2023/07/07	3.1	433.54	9.7	435.46	435.50	-6.6	4,596	-0.14%
2023/07/06	3.2	435.01	0.4	436.50	435.50	2.8	4,631	0.06%
2023/07/05	2	438.76	2	439.51	438.50	0	4,588	0.00%
2023/07/04	1.1	439.89	6.2	437.15	440.50	-5.1	4,554	-0.11%
2023/07/03	6.1	422.35	1	420.50	425.00	5.1	4,576	0.11%
2023/06/30	9.8	428.39	0	433.00	426.50	9.8	4,613	0.21%
2023/06/29	0	458.50	0.1	463.50	456.00	-0.1	4,464	0.00%
2023/06/28	0	459.00	2.1	458.90	459.00	-2.1	4,539	-0.05%
2023/06/27	0.5	455.00	1	453.50	452.00	-0.5	4,546	-0.01%
2023/06/26	0	449.00	0.1	451.50	450.00	0	4,538	0.00%
2023/06/21	0.6	449.90	1	451.00	450.00	-0.4	4,571	-0.01%
2023/06/20	0	451.50	0	0.00	449.00	0	4,565	0.00%
2023/06/19	1.6	454.53	0.1	452.50	455.00	1.4	4,597	0.03%
2023/06/16	0.1	458.78	5.2	456.62	458.00	-5.1	4,555	-0.11%
2023/06/15	1.1	450.18	1	451.00	450.00	0.1	4,510	0.00%
2023/06/14	0	461.00	0.1	460.79	460.50	-0.1	4,536	0.00%
2023/06/13	0	0.00	0.4	461.71	466.50	-0.4	4,576	-0.01%
2023/06/12	0.5	459.91	6.1	457.49	455.00	-5.5	4,620	-0.12%
2023/06/09	0.1	460.82	4	463.60	463.00	-3.9	4,615	-0.08%
2023/06/08	0	0.00	12.1	454.64	455.50	-12.1	4,603	-0.26%
2023/06/07	2	454.73	9.1	454.27	456.00	-7.1	4,617	-0.15%
2023/06/06	0.5	437.59	2.3	443.91	444.50	-1.8	4,589	-0.04%
2023/06/05	0.2	439.00	2.1	439.92	438.00	-1.9	4,618	-0.04%
2023/06/02	0.2	429.75	7.1	429.58	431.00	-6.9	4,652	-0.15%
2023/06/01	0.6	421.18	1	421.00	424.00	-0.5	4,710	-0.01%
2023/05/31	0	0.00	2.1	425.76	425.50	-2.1	4,726	-0.04%
2023/05/30	1	423.50	2.1	421.76	423.50	-1.1	4,722	-0.02%
2023/05/29	0.3	421.56	1	422.50	423.50	-0.7	4,777	-0.01%
2023/05/26	0.1	420.00	1.2	418.58	416.50	-1.1	4,888	-0.02%
2023/05/25	2	412.75	3.1	417.44	414.00	-1.1	4,933	-0.02%
2023/05/24	1	400.50	1	406.00	407.50	0	4,964	0.00%
2023/05/23	1	405.50	2	409.75	409.00	-1	5,055	-0.02%
2023/05/22	7	407.36	4.1	410.33	408.00	2.9	5,111	0.06%
2023/05/19	1	408.50	1	407.00	407.00	0	5,133	0.00%
2023/05/18	1.2	404.96	3.1	405.77	407.50	-1.9	5,180	-0.04%
2023/05/17	9.5	398.80	0	0.00	400.50	9.5	5,247	0.18%
2023/05/16	4.1	406.29	4.1	406.77	406.00	0	5,300	0.00%
2023/05/15	7.4	399.41	1	400.00	400.50	6.4	5,331	0.12%
2023/05/12	2	408.55	3	411.50	411.00	-1	5,327	-0.02%
2023/05/11	13.2	419.73	5.2	419.32	415.50	8	5,384	0.15%
2023/05/10	10	426.80	7.2	437.96	424.00	2.8	5,638	0.05%
2023/05/09	8.1	422.59	2	416.25	417.00	6.1	5,570	0.11%
2023/05/08	2.2	430.93	3	432.83	429.00	-0.8	5,560	-0.01%
2023/05/05	0	0.00	0	426.00	428.00	0	5,614	0.00%
2023/05/04	5.2	421.09	0	0.00	423.00	5.2	5,719	0.09%
2023/05/03	1	421.00	6.2	425.42	426.50	-5.2	5,811	-0.09%
2023/05/02	1	426.50	2.1	426.76	425.50	-1.1	5,948	-0.02%
2023/04/28	3	417.67	2.1	419.73	418.50	1	6,018	0.02%
2023/04/27	4.1	410.54	2.1	412.85	410.50	2	5,989	0.03%
2023/04/26	0.1	399.15	2	410.00	412.00	-1.9	5,961	-0.03%
2023/04/25	13.5	413.69	2	411.79	409.00	11.5	5,953	0.19%
2023/04/24	2.2	434.96	0	0.00	438.50	2.2	5,936	0.04%
2023/04/21	2	439.99	4.3	441.05	436.00	-2.3	5,995	-0.04%
2023/04/20	1	447.00	1	446.00	445.00	0	6,097	0.00%
2023/04/19	0	0.00	7.2	453.49	450.00	-7.2	6,218	-0.12%
2023/04/18	0	0.00	0.2	451.00	451.00	-0.2	6,330	0.00%
2023/04/17	0	456.17	0.1	458.00	458.00	-0.1	6,416	0.00%
2023/04/14	0	0.00	1.1	459.55	459.00	-1.1	6,532	-0.02%
2023/04/13	2	450.76	1	451.50	450.00	1	6,666	0.02%
2023/04/12	1.2	460.24	1	458.50	455.50	0.2	6,683	0.00%
2023/04/11	2	457.50	15.5	459.16	463.50	-13.5	6,689	-0.20%
2023/04/10	3.2	445.87	5.1	448.47	447.50	-2	6,669	-0.03%
2023/04/07	0	0.00	2.2	439.77	439.00	-2.2	6,821	-0.03%
2023/04/06	1	438.00	4	436.38	435.50	-3	6,817	-0.04%
2023/03/31	2	421.50	11.1	426.88	431.50	-9.1	6,737	-0.14%
2023/03/30	4	413.38	2.1	415.48	415.00	1.9	6,736	0.03%
2023/03/29	9.3	414.60	0	412.00	414.00	9.3	6,812	0.14%
2023/03/28	1	427.50	0	0.00	425.50	1	6,860	0.01%
2023/03/27	5.1	431.21	1	431.50	430.50	4.1	7,005	0.06%
2023/03/24	0	0.00	2	434.76	436.50	-2	7,142	-0.03%
2023/03/23	8.1	430.88	6	434.32	433.00	2	7,147	0.03%
2023/03/22	5	432.20	2.1	433.39	430.50	2.9	7,172	0.04%
2023/03/21	3	429.50	1	430.94	429.00	2	7,141	0.03%
2023/03/20	3.1	432.63	6.2	432.27	430.00	-3.1	7,158	-0.04%
2023/03/17	5	426.80	11	427.22	434.50	-6	7,157	-0.08%
2023/03/16	2.1	410.08	3.1	418.61	417.50	-1	7,136	-0.01%
2023/03/15	7	426.71	9.1	428.10	418.00	-2.1	7,188	-0.03%
2023/03/14	2	422.25	1	423.00	420.00	1	7,204	0.01%
2023/03/13	10	419.60	8.1	420.62	428.00	1.9	7,234	0.03%
2023/03/10	0.1	422.65	0	0.00	424.00	0.1	7,206	0.00%
2023/03/09	1.3	431.21	12	431.25	428.00	-10.7	7,205	-0.15%
2023/03/08	2	423.50	3	426.33	429.50	-1	7,242	-0.01%
2023/03/07	2	422.51	8.3	427.57	430.50	-6.2	7,206	-0.09%
2023/03/06	5.1	418.95	10.1	419.65	422.00	-5	7,140	-0.07%
2023/03/03	13.1	409.21	1	410.50	410.50	12.1	7,077	0.17%
2023/03/02	3.1	409.18	0	0.00	409.50	3.1	7,084	0.04%
2023/03/01	2	413.00	4	412.13	415.50	-2	7,055	-0.03%
2023/02/24	3	410.33	6	412.07	407.50	-3	7,012	-0.04%
2023/02/23	10	412.65	2	410.00	409.00	8	6,914	0.12%
2023/02/22	6	410.83	3.1	410.48	409.00	2.9	6,947	0.04%
2023/02/21	6.8	422.46	8.2	420.57	425.00	-1.4	6,990	-0.02%
2023/02/20	8.1	410.44	8.5	407.56	407.50	-0.3	6,970	0.00%
2023/02/17	2.1	403.74	4.1	404.75	404.50	-2	6,958	-0.03%
2023/02/16	6	399.32	3.2	398.90	402.00	2.9	6,993	0.04%
2023/02/15	1	399.78	7.1	396.83	398.00	-6	7,132	-0.08%
2023/02/14	0	391.67	16.4	396.51	398.50	-16.4	7,327	-0.22%
2023/02/13	0.1	380.45	0.1	382.16	380.50	0	7,330	0.00%
2023/02/10	3	380.67	4	383.49	383.50	-1	7,378	-0.01%
2023/02/09	1.3	386.68	0	0.00	381.50	1.3	7,337	0.02%
2023/02/08	11	385.34	9.4	387.09	390.00	1.6	7,240	0.02%
2023/02/07	0	363.00	0.2	364.50	364.00	-0.1	6,950	0.00%
2023/02/06	5.1	360.05	0	358.50	356.00	5.1	6,844	0.07%
2023/02/03	4.1	361.86	0	0.00	363.00	4.1	6,795	0.06%
2023/02/02	1	360.96	2.2	361.23	361.00	-1.2	6,735	-0.02%
2023/02/01	5.2	359.18	1.1	359.28	353.50	4.1	6,685	0.06%
2023/01/31	4	353.88	8.1	360.39	355.00	-4.1	6,599	-0.06%
2023/01/30	0	0.00	3.2	352.50	351.00	-3.2	6,480	-0.05%
2023/01/17	0	0.00	2.2	347.36	348.00	-2.2	6,437	-0.03%
2023/01/16	3	345.35	3	347.67	345.00	0	6,453	0.00%
2023/01/13	1	345.49	2.1	345.48	346.00	-1.1	6,440	-0.02%
2023/01/12	7.1	345.32	2	346.00	344.50	5.1	6,422	0.08%
2023/01/11	3	348.17	3.2	349.43	350.50	-0.2	6,390	0.00%
2023/01/10	0.1	348.50	1.4	348.11	347.00	-1.3	6,418	-0.02%
2023/01/09	8.3	349.53	7.2	346.96	348.50	1.1	6,361	0.02%
2023/01/06	3	347.33	6.4	346.34	352.00	-3.4	6,281	-0.05%
2023/01/05	2	339.50	1.3	340.51	339.00	0.7	6,188	0.01%
2023/01/04	7.1	334.08	18.2	334.28	335.50	-11.1	6,155	-0.18%
2023/01/03	1.1	332.65	11.8	329.95	334.50	-10.7	6,088	-0.18%
2022/12/30	0.2	319.93	1	318.00	315.50	-0.8	5,950	-0.01%
2022/12/29	2	309.02	7.5	314.83	317.50	-5.5	5,941	-0.09%
2022/12/28	4.1	311.85	3.3	310.99	309.00	0.7	5,965	0.01%
2022/12/27	12	321.46	7.1	322.06	319.00	4.9	5,944	0.08%
2022/12/26	1	305.48	8.2	305.80	306.50	-7.1	5,770	-0.12%
2022/12/23	1	299.52	0	0.00	301.50	1	5,794	0.02%
2022/12/22	0.2	302.23	4	303.98	302.00	-3.8	5,818	-0.07%
2022/12/21	1	297.02	1	300.00	298.00	0	5,778	0.00%
2022/12/20	2.2	303.73	1.1	303.83	300.00	1.2	5,698	0.02%
2022/12/19	3	304.85	3.1	306.60	309.00	-0.1	5,612	0.00%
2022/12/16	5	303.44	9.4	309.46	314.50	-4.4	5,454	-0.08%
2022/12/15	0.2	306.08	2	307.23	308.50	-1.9	5,383	-0.03%
2022/12/14	1.1	301.67	8	303.81	307.00	-7	5,387	-0.13%
2022/12/13	3	296.17	3	295.83	295.50	0	5,388	0.00%
2022/12/12	3.1	294.34	9	293.72	296.50	-6	5,403	-0.11%
2022/12/09	12	300.21	2	298.50	299.00	10	5,433	0.18%
2022/12/08	10.1	298.54	7	297.36	297.50	3.1	5,426	0.06%
2022/12/07	4.3	300.35	9.6	302.38	305.00	-5.3	5,379	-0.10%
2022/12/06	4	294.50	3.6	296.52	298.50	0.5	5,272	0.01%
2022/12/05	1	298.52	2	300.00	300.50	-1	5,206	-0.02%
2022/12/02	2.1	297.99	5	294.70	299.00	-3	5,202	-0.06%
2022/12/01	13.4	299.91	5.1	299.29	297.00	8.3	5,232	0.16%
2022/11/30	1	292.50	0	0.00	298.50	1	5,189	0.02%
2022/11/29	5	289.90	1	292.00	293.00	4	5,184	0.08%
2022/11/28	3	292.17	0	0.00	291.50	3	5,198	0.06%
2022/11/25	2.4	295.02	0	0.00	294.50	2.4	5,230	0.05%
2022/11/24	2.1	299.88	5	298.80	302.00	-2.9	5,231	-0.06%
2022/11/23	6	292.50	2	292.50	291.00	4	5,198	0.08%
2022/11/22	3.1	293.55	0	292.50	295.00	3.1	5,191	0.06%
2022/11/21	1	296.06	0	0.00	298.00	1	5,174	0.02%
2022/11/18	8	305.67	3	307.33	301.50	5	5,173	0.10%
2022/11/17	8.6	306.85	4.4	306.83	307.00	4.2	5,084	0.08%
2022/11/16	8.6	305.31	6.1	305.51	307.00	2.5	4,961	0.05%
2022/11/15	2	295.00	5.4	299.51	301.00	-3.4	4,887	-0.07%
2022/11/14	4.4	297.56	11.2	297.53	298.00	-6.7	4,889	-0.14%
2022/11/11	12.1	305.24	11.2	304.00	298.00	1	4,831	0.02%
2022/11/10	8.1	288.94	7.2	289.92	290.00	0.9	4,679	0.02%
2022/11/09	6	278.17	19	280.90	285.00	-13	4,429	-0.29%
2022/11/08	3.1	261.95	4.1	262.41	259.50	-0.9	4,338	-0.02%
2022/11/07	2.3	252.61	7	253.93	255.50	-4.7	4,291	-0.11%
2022/11/04	0	0.00	2	245.50	247.50	-2	4,337	-0.05%
2022/11/03	5	244.70	5	242.90	245.00	0	4,413	0.00%
2022/11/02	3	244.33	4	245.25	246.00	-1	4,451	-0.02%
2022/11/01	0	0.00	1	244.00	243.50	-1	4,585	-0.02%
2022/10/31	2	237.00	3	241.33	241.00	-1	4,625	-0.02%
2022/10/28	11	232.82	10	233.90	237.00	1	4,686	0.02%
2022/10/27	0	0.00	6	238.50	241.00	-6	4,689	-0.13%
2022/10/26	3.1	236.52	5.4	237.07	235.00	-2.3	4,779	-0.05%
2022/10/25	7	239.64	3	244.00	235.50	4	4,815	0.08%
2022/10/24	4.1	247.72	2	249.75	246.00	2.1	4,810	0.04%
2022/10/21	1.1	246.49	1	246.00	246.00	0.1	4,818	0.00%
2022/10/20	0	0.00	2	241.75	245.50	-2	4,827	-0.04%
2022/10/19	1	244.51	8	246.63	244.00	-7	4,821	-0.14%
2022/10/18	5.2	245.42	2	246.75	243.00	3.2	4,795	0.07%
2022/10/17	9.1	240.45	7	246.22	249.00	2.1	4,785	0.04%
2022/10/14	5	242.00	3	242.00	242.50	2	4,779	0.04%
2022/10/13	3	235.00	7	236.43	233.00	-4	4,841	-0.08%
2022/10/12	0	237.00	0.1	239.00	237.00	0	4,832	0.00%
2022/10/11	1	235.50	0	0.00	236.50	1	4,808	0.02%
2022/10/07	2.1	237.33	4	238.88	238.50	-1.9	4,849	-0.04%
2022/10/06	2	240.50	6	240.50	240.50	-4	4,901	-0.08%
2022/10/05	8	235.19	3	236.67	238.50	5	4,951	0.10%
2022/10/04	1	228.50	3.1	226.53	228.00	-2.1	5,121	-0.04%
2022/10/03	3	217.17	2	219.25	217.50	1	5,235	0.02%
2022/09/30	0.1	216.00	4.1	216.94	219.00	-4	5,390	-0.07%
2022/09/29	2	215.50	2	213.25	213.50	0	5,459	0.00%
2022/09/28	1	222.36	1	214.50	214.50	0	5,558	0.00%
2022/09/27	0.2	223.50	0	0.00	223.50	0.2	5,569	0.00%
2022/09/26	1.7	226.67	1.3	228.45	222.50	0.4	5,645	0.01%
2022/09/23	0	237.17	2	241.00	235.50	-2	5,709	-0.03%
2022/09/22	7	237.36	9	238.94	239.50	-2	5,766	-0.03%
2022/09/21	7	244.21	2	245.25	243.50	5	5,768	0.09%
2022/09/20	4.1	247.01	2	246.00	243.50	2.1	5,799	0.04%
2022/09/19	0	250.83	0	0.00	249.50	0	5,779	0.00%
2022/09/16	3.1	256.30	0	0.00	253.00	3.1	5,791	0.05%
2022/09/15	1	262.50	3	263.83	260.50	-2	5,838	-0.03%
2022/09/14	0	256.75	0	0.00	258.00	0	5,980	0.00%
2022/09/13	2	263.00	0	0.00	263.00	2	6,033	0.03%
2022/09/12	0.1	263.00	1	266.50	266.50	-0.9	6,114	-0.01%
2022/09/08	0	0.00	1	259.00	259.00	-1	6,200	-0.02%
2022/09/07	1.1	246.45	2.1	250.04	254.50	-1	6,170	-0.02%
2022/09/06	1	251.02	3	251.83	251.50	-2	6,147	-0.03%
2022/09/05	8.1	250.48	6.3	249.90	252.50	1.8	6,168	0.03%
2022/09/02	1	258.54	1	259.01	258.50	0	6,149	0.00%
2022/09/01	2	260.49	0	0.00	258.50	2	6,144	0.03%
2022/08/31	1.2	261.04	6	261.50	263.50	-4.8	6,149	-0.08%
2022/08/30	6	258.50	1	258.00	258.50	5	6,127	0.08%
2022/08/29	7	258.43	2	259.50	259.00	5	6,137	0.08%
2022/08/26	13	268.00	0	268.00	265.00	13	6,134	0.21%
2022/08/25	0	268.00	8.1	263.65	269.50	-8	6,149	-0.13%
2022/08/24	8.1	260.32	0	0.00	260.00	8.1	6,180	0.13%
2022/08/23	1.1	262.98	1	265.00	261.00	0.1	6,222	0.00%
2022/08/22	2.1	266.78	3.2	268.39	266.00	-1.1	6,246	-0.02%
2022/08/19	6.2	271.35	4.2	272.45	270.00	2	6,270	0.03%
2022/08/18	3.2	264.82	2	267.00	267.00	1.2	6,240	0.02%
2022/08/17	0.2	264.28	0.2	265.17	265.00	0	6,240	0.00%
2022/08/16	3.2	265.13	1	261.50	262.00	2.2	6,220	0.03%
2022/08/15	3	263.50	1	264.00	267.50	2	6,238	0.03%
2022/08/12	2	260.25	4	261.13	261.50	-2	6,210	-0.03%
2022/08/11	1	261.00	16.1	256.62	257.50	-15.1	6,208	-0.24%
2022/08/10	14.9	250.64	3.2	245.88	245.50	11.7	6,155	0.19%
2022/08/09	3.2	256.54	6.3	258.45	260.00	-3	6,106	-0.05%
2022/08/08	7.1	251.94	14.1	247.26	256.50	-7	6,109	-0.11%
2022/08/05	7.1	247.51	1	249.00	247.50	6.1	6,006	0.10%
2022/08/04	2.1	245.09	0	0.00	247.00	2.1	6,022	0.04%
2022/08/02	8.5	250.88	5	250.00	250.50	3.5	6,017	0.06%
2022/08/01	1	261.00	1	262.50	262.00	0	5,974	0.00%
2022/07/29	1.2	261.05	2	265.25	265.00	-0.8	5,970	-0.01%
2022/07/28	3.1	262.37	1	265.50	262.50	2.1	5,991	0.04%
2022/07/27	1	258.06	6	262.33	264.50	-5	6,037	-0.08%
2022/07/26	0.1	259.73	1.1	262.02	261.50	-1	6,058	-0.02%
2022/07/25	1.1	261.57	0	0.00	262.00	1.1	6,210	0.02%
2022/07/22	8.1	266.76	3.2	266.96	266.00	5	6,278	0.08%
2022/07/21	2.1	264.62	2	266.26	269.50	0.1	6,304	0.00%
2022/07/20	3.1	257.21	5.2	257.53	258.00	-2.1	6,263	-0.03%
2022/07/19	0.1	250.00	2	249.75	250.50	-1.9	6,205	-0.03%
2022/07/18	0.1	249.81	0	0.00	249.00	0.1	6,242	0.00%
2022/07/15	2	245.00	4	246.38	245.00	-2	6,238	-0.03%
2022/07/14	3	238.01	4.2	236.21	241.00	-1.2	6,162	-0.02%
2022/07/13	4.5	241.03	4	241.38	238.50	0.5	6,096	0.01%
2022/07/12	12.5	238.76	5	236.10	234.50	7.5	6,001	0.12%
2022/07/11	5.5	300.25	2.1	300.01	300.50	3.5	5,766	0.06%
2022/07/08	8	296.01	10.3	293.75	300.00	-2.3	5,643	-0.04%
2022/07/07	4.1	274.90	5.3	279.16	279.50	-1.3	5,501	-0.02%
2022/07/06	2.5	280.50	0.3	282.50	278.00	2.2	5,462	0.04%
2022/07/05	4.2	289.15	2	301.00	292.00	2.2	5,366	0.04%
2022/07/04	3	292.50	7	293.86	296.00	-4	5,317	-0.08%
2022/07/01	16.7	300.22	21.2	297.77	288.50	-4.4	5,270	-0.08%
2022/06/30	9.3	302.86	9.2	304.88	302.00	0.1	5,205	0.00%
2022/06/29	17	309.06	22	311.02	310.00	-5	5,131	-0.10%
2022/06/28	10.7	317.42	1	317.50	315.00	9.7	5,056	0.19%
2022/06/27	5.2	329.38	13	332.69	330.00	-7.8	5,012	-0.16%
2022/06/24	2.1	321.63	3	325.67	325.00	-0.9	4,996	-0.02%
2022/06/23	5.2	320.76	9.4	323.26	326.00	-4.2	4,994	-0.08%
2022/06/22	18.2	324.80	5.1	325.51	321.00	13.1	4,929	0.26%
2022/06/21	3.4	341.21	3.3	340.52	346.00	0.2	4,848	0.00%
2022/06/20	5.5	342.73	7	345.71	341.50	-1.5	4,829	-0.03%
2022/06/17	7.9	353.63	11.3	355.15	352.00	-3.4	4,866	-0.07%
2022/06/16	3.4	375.72	3	373.50	366.50	0.4	4,825	0.01%
2022/06/15	2.6	374.67	0	0.00	372.50	2.6	4,891	0.05%
2022/06/14	3.1	378.09	8	375.00	379.00	-4.9	4,930	-0.10%
2022/06/13	3.4	380.21	8.3	380.59	379.50	-4.9	4,946	-0.10%
2022/06/10	1.2	393.40	9	395.44	393.00	-7.8	4,942	-0.16%
2022/06/09	9.1	399.34	6	402.58	398.50	3.1	4,943	0.06%
2022/06/08	1	404.50	11	405.05	405.00	-10	4,933	-0.20%
2022/06/07	5	402.00	1	402.00	401.00	4	4,958	0.08%
2022/06/06	1	399.56	7.6	404.80	406.50	-6.6	4,962	-0.13%
2022/06/02	14.4	401.48	0.4	402.50	401.00	14	5,010	0.28%
2022/06/01	7.3	409.45	16.1	415.22	410.00	-8.8	5,027	-0.17%
2022/05/31	4.1	403.25	5	406.10	406.00	-0.9	4,975	-0.02%
2022/05/30	4.1	402.75	4	403.00	404.00	0	4,964	0.00%
2022/05/27	2	398.99	10	396.95	400.00	-8	4,966	-0.16%
2022/05/26	4	388.13	2	386.50	387.50	2	5,021	0.04%
2022/05/25	1	387.00	3.1	388.24	389.00	-2.1	5,073	-0.04%
2022/05/24	4.3	387.61	3.1	388.51	384.50	1.2	5,140	0.02%
2022/05/23	6.7	394.51	0	0.00	393.00	6.7	5,219	0.13%
2022/05/20	4.1	403.14	3	402.67	401.50	1.1	5,215	0.02%
2022/05/19	1.1	395.37	2	401.00	402.50	-0.9	5,238	-0.02%
2022/05/18	3.1	397.55	3	397.83	395.00	0.1	5,270	0.00%
2022/05/17	1	394.99	1	396.50	394.50	0	5,313	0.00%
2022/05/16	5.3	398.83	1.1	392.98	391.50	4.2	5,359	0.08%
2022/05/13	1.1	396.50	2.1	395.47	399.00	-1	5,369	-0.02%
2022/05/12	4.1	387.39	9	388.78	388.50	-4.9	5,461	-0.09%
2022/05/11	6	391.50	2	391.25	391.50	4	5,472	0.07%
2022/05/10	8.1	385.57	10	381.12	390.50	-2	5,522	-0.04%
2022/05/09	9.1	380.13	0	0.00	378.00	9.1	5,541	0.16%
2022/05/06	17.1	391.30	15	389.47	391.00	2.1	5,566	0.04%
2022/05/05	2.1	398.52	13.1	399.02	401.00	-11	5,606	-0.20%
2022/05/04	6.1	396.98	0	0.00	395.00	6.1	5,582	0.11%
2022/05/03	12	402.00	5	402.50	403.50	7	5,564	0.13%
2022/04/29	41.2	402.06	6.2	401.16	398.50	35	5,587	0.63%
2022/04/28	3.1	374.95	9.5	373.58	382.50	-6.4	5,432	-0.12%
2022/04/27	6.7	355.02	15	362.49	363.50	-8.3	5,363	-0.16%
2022/04/26	6	376.76	1.1	376.93	376.00	5	5,269	0.09%
2022/04/25	2.5	374.06	3.3	376.14	374.50	-0.7	5,290	-0.01%
2022/04/22	3.6	390.87	12.1	390.21	387.00	-8.5	5,259	-0.16%
2022/04/21	7.4	399.45	0	0.00	401.50	7.4	5,238	0.14%
2022/04/20	7	403.71	0	0.00	405.50	7	5,244	0.13%
2022/04/19	12	407.71	1.1	408.57	402.00	11	5,258	0.21%
2022/04/18	0	0.00	7.1	402.60	405.50	-7.1	5,292	-0.13%
2022/04/15	10.2	404.47	1	402.00	400.00	9.2	5,317	0.17%
2022/04/14	1	415.00	1.1	411.17	414.00	-0.1	5,371	0.00%
2022/04/13	0.2	407.24	10	407.15	410.00	-9.8	5,405	-0.18%
2022/04/12	7	391.03	1	389.50	398.00	6	5,451	0.11%
2022/04/11	0.3	398.57	7.3	401.72	390.50	-7	5,427	-0.13%
2022/04/08	10.1	402.60	2	404.25	403.00	8.1	5,410	0.15%
2022/04/07	11.4	404.59	6	402.92	400.00	5.4	5,404	0.10%
2022/04/06	3.6	417.31	2	417.96	415.00	1.6	5,325	0.03%
2022/04/01	2.1	425.49	0	425.00	427.50	2.1	5,285	0.04%
2022/03/31	0.2	429.35	1	428.50	426.50	-0.8	5,291	-0.02%
2022/03/30	2.3	425.17	0	0.00	424.50	2.3	5,314	0.04%
2022/03/29	4.7	420.91	0.1	422.50	420.50	4.7	5,349	0.09%
2022/03/28	3.1	422.39	3	424.50	425.00	0.1	5,374	0.00%
2022/03/25	4	437.51	0	0.00	435.50	4	5,413	0.07%
2022/03/24	6.3	435.77	0.3	435.00	434.50	6	5,471	0.11%
2022/03/23	3.2	438.57	9.2	442.07	445.00	-6	5,489	-0.11%
2022/03/22	10.8	437.63	4.1	434.26	434.50	6.7	5,583	0.12%
2022/03/21	4.3	450.45	1	451.50	450.50	3.3	5,504	0.06%
2022/03/18	11.5	462.66	6	463.92	456.50	5.5	5,507	0.10%
2022/03/17	0	0.00	4.2	466.21	467.00	-4.2	5,512	-0.08%
2022/03/16	4.1	450.42	3	457.00	452.50	1.1	5,483	0.02%
2022/03/15	4.3	454.46	3	465.00	451.50	1.3	5,502	0.02%
2022/03/14	7	462.36	3	469.50	463.00	4	5,586	0.07%
2022/03/11	3	461.02	1.6	469.56	466.50	1.4	5,694	0.02%
2022/03/10	0.1	466.00	4	465.50	468.00	-3.9	5,762	-0.07%
2022/03/09	2	455.00	4.1	457.27	452.50	-2	5,797	-0.03%
2022/03/08	4.5	452.80	6.1	453.51	452.50	-1.7	5,879	-0.03%
2022/03/07	7.1	458.86	2.3	458.49	456.50	4.8	5,922	0.08%
2022/03/04	1	477.99	1.6	474.58	474.00	-0.6	5,955	-0.01%
2022/03/03	3.4	482.77	16	481.97	480.00	-12.6	6,025	-0.21%
2022/03/02	11.1	476.65	5	476.20	477.00	6.1	6,075	0.10%
2022/03/01	0.3	472.48	12.1	471.05	481.00	-11.8	6,089	-0.19%
2022/02/25	11	459.41	9.1	457.41	456.50	1.9	6,011	0.03%
2022/02/24	4.3	457.63	7	459.29	456.00	-2.7	6,011	-0.04%
2022/02/23	3.1	465.07	6.1	462.14	463.50	-3	5,972	-0.05%
2022/02/22	7.2	450.83	9.4	450.32	452.00	-2.2	5,980	-0.04%
2022/02/21	9	450.78	4.1	451.32	453.50	4.9	6,063	0.08%
2022/02/18	3.4	443.41	2	447.00	446.50	1.4	6,256	0.02%
2022/02/17	1.1	451.66	2.2	455.79	450.50	-1.1	6,281	-0.02%
2022/02/16	4.2	458.28	5	460.19	456.00	-0.8	6,399	-0.01%
2022/02/15	5.2	453.23	1	453.00	453.00	4.2	6,411	0.07%
2022/02/14	5.3	453.84	2	456.75	454.50	3.3	6,404	0.05%
2022/02/11	7.3	461.18	11	465.05	468.00	-3.7	6,335	-0.06%
2022/02/10	11.8	465.86	5.1	468.32	467.00	6.6	6,390	0.10%
2022/02/09	4.2	460.15	8.1	459.21	462.00	-3.9	6,558	-0.06%
2022/02/08	7.1	456.82	0	0.00	453.00	7.1	6,812	0.10%
2022/02/07	10.2	457.77	3	464.00	456.50	7.2	6,762	0.11%
2022/01/26	0.1	473.40	5	473.00	471.00	-4.9	6,701	-0.07%
2022/01/25	16.3	475.51	0	0.00	473.00	16.3	6,713	0.24%
2022/01/24	1.1	486.91	4	483.13	490.50	-2.9	6,707	-0.04%
2022/01/21	5.2	495.97	0.1	495.50	494.50	5.1	6,702	0.08%
2022/01/20	1	501.00	3	504.00	503.00	-2	6,757	-0.03%
2022/01/19	4	505.75	2	505.00	506.00	2	6,751	0.03%
2022/01/18	5	507.00	3	512.00	510.00	2	6,770	0.03%
2022/01/17	4.1	498.63	0	0.00	501.00	4.1	6,745	0.06%
2022/01/14	11.1	492.19	10.1	486.04	494.50	1	6,769	0.01%
2022/01/13	1.1	498.11	1.3	499.05	498.00	-0.2	6,819	0.00%
2022/01/12	1.2	505.50	3.1	506.00	508.00	-1.9	6,826	-0.03%
2022/01/11	11.1	508.31	1	513.98	508.00	10.1	6,833	0.15%
2022/01/10	0	506.11	0.1	511.00	510.00	-0.1	6,836	0.00%
2022/01/07	0.4	515.83	2.4	514.67	507.00	-2	6,881	-0.03%
2022/01/06	0.1	515.00	2	514.00	517.00	-1.9	6,871	-0.03%
2022/01/05	1.2	517.41	1.8	519.11	520.00	-0.5	6,855	-0.01%
2022/01/04	1.2	535.54	2	530.50	532.00	-0.8	6,861	-0.01%
2022/01/03	1.2	532.57	0.2	542.00	538.00	1	6,850	0.01%
2021/12/30	12	538.00	2.2	540.45	539.00	9.8	6,885	0.14%
2021/12/29	0.2	534.25	1.1	535.91	534.00	-0.9	6,890	-0.01%
2021/12/28	5.3	533.85	6	536.50	537.00	-0.7	6,974	-0.01%
2021/12/27	2	530.48	6	531.67	531.00	-4	6,984	-0.06%
2021/12/24	14.1	534.58	2.2	542.12	530.00	11.9	7,028	0.17%
2021/12/23	3.1	534.69	12.2	536.23	538.00	-9.1	7,083	-0.13%
2021/12/22	8	534.00	2.5	533.44	532.00	5.5	7,091	0.08%
2021/12/21	20	525.51	24.4	531.26	535.00	-4.4	7,079	-0.06%
2021/12/20	2.2	519.95	3.2	516.48	528.00	-1	7,042	-0.01%
2021/12/17	3	525.68	0.1	529.00	531.00	2.9	6,993	0.04%
2021/12/16	5.1	525.03	29	527.83	534.00	-24	6,957	-0.34%
2021/12/15	5.5	499.29	4.1	510.81	512.00	1.4	6,861	0.02%
2021/12/14	5.2	508.95	9.5	504.88	502.00	-4.2	6,853	-0.06%
2021/12/13	32.1	523.34	7.1	523.31	520.00	25	6,826	0.37%
2021/12/10	3.1	506.08	6.3	510.49	508.00	-3.2	6,780	-0.05%
2021/12/09	2.3	513.58	1.9	512.19	512.00	0.4	6,777	0.01%
2021/12/08	6.1	516.67	8.3	522.83	519.00	-2.2	6,749	-0.03%
2021/12/07	6.6	511.30	10.9	510.83	513.00	-4.3	6,743	-0.06%
2021/12/06	4.3	498.55	9.3	501.57	505.00	-5	6,645	-0.08%
2021/12/03	7.1	490.42	8.4	492.62	493.00	-1.3	6,613	-0.02%
2021/12/02	5.3	485.70	2.3	485.21	486.00	3	6,607	0.04%
2021/12/01	10.2	479.39	11.2	478.45	482.50	-1	6,655	-0.01%
2021/11/30	4.1	468.39	3	474.00	465.50	1.1	6,584	0.02%
2021/11/29	3	466.83	10.1	462.28	470.00	-7.1	6,565	-0.11%
2021/11/26	2.1	470.00	1	462.00	462.50	1.1	6,565	0.02%
2021/11/25	4.1	476.22	6	473.92	473.00	-1.9	6,561	-0.03%
2021/11/24	4	483.85	3.7	482.55	480.50	0.4	6,613	0.01%
2021/11/23	7.3	480.53	7.1	485.87	485.50	0.2	6,719	0.00%
2021/11/22	2.1	485.41	6.1	488.15	489.50	-4.1	6,713	-0.06%
2021/11/19	12.6	493.64	5.3	486.36	483.00	7.3	6,771	0.11%
2021/11/18	3.5	498.94	6.2	499.02	493.50	-2.7	6,765	-0.04%
2021/11/17	12.2	491.26	11	491.99	490.50	1.2	6,684	0.02%
2021/11/16	8	470.32	8	471.25	470.00	0	6,504	0.00%
2021/11/15	10.1	470.28	12.1	469.34	470.00	-2	6,512	-0.03%
2021/11/12	2.1	454.00	2.3	452.01	451.50	-0.3	6,464	0.00%
2021/11/11	3	444.12	2.2	444.81	443.00	0.8	6,474	0.01%
2021/11/10	4	454.75	1	451.00	452.00	3	6,501	0.05%
2021/11/09	3	460.31	1	460.00	461.00	2	6,504	0.03%
2021/11/08	8.2	456.96	10.3	459.27	456.50	-2.1	6,417	-0.03%
2021/11/05	6.1	436.80	23.1	437.21	448.00	-17	6,269	-0.27%
2021/11/04	0.1	414.26	0.1	412.50	407.50	0	6,019	0.00%
2021/11/03	2.1	414.21	0	0.00	413.50	2.1	6,107	0.03%
2021/11/02	3	411.00	0.1	408.69	405.50	2.9	6,248	0.05%
2021/11/01	3.1	418.19	1	427.00	418.50	2.1	6,405	0.03%
2021/10/29	0	0.00	2	416.75	415.50	-2	6,517	-0.03%
2021/10/28	2.1	415.28	2	411.25	410.50	0.1	6,619	0.00%
2021/10/26	1	408.00	3.2	409.52	409.00	-2.2	7,147	-0.03%
2021/10/25	4.2	400.00	0	0.00	400.00	4.2	7,252	0.06%
2021/10/22	0.6	396.76	2	403.00	405.00	-1.5	7,469	-0.02%
2021/10/21	1	398.11	9.1	398.14	395.50	-8.1	7,730	-0.10%
2021/10/20	1	404.50	0	0.00	399.00	1	7,680	0.01%
2021/10/19	1.1	397.11	1.1	401.49	401.00	0	7,711	0.00%
2021/10/15	0	384.00	2	390.75	390.50	-2	7,897	-0.03%
2021/10/14	0	365.00	1.1	367.52	372.00	-1.1	7,975	-0.01%
2021/10/13	1.1	371.93	1.3	371.46	371.50	-0.2	7,962	0.00%
2021/10/12	1.1	372.49	1.1	372.32	372.00	0	7,957	0.00%
2021/10/08	2.1	396.39	3	389.50	389.00	-0.9	7,923	-0.01%
2021/10/07	0	401.81	2	400.00	396.00	-2	7,985	-0.02%
2021/10/06	3.1	393.69	3	397.17	391.00	0.1	8,021	0.00%
2021/10/05	4.5	393.40	0	396.50	397.50	4.5	8,052	0.06%
2021/10/04	0	400.50	2.2	401.27	399.50	-2.2	8,091	-0.03%
2021/10/01	1.1	405.99	0.2	406.33	404.50	1	8,143	0.01%
2021/09/30	1.1	403.72	2	411.20	410.00	-0.9	8,201	-0.01%
2021/09/29	4.5	410.35	0	0.00	406.50	4.5	8,156	0.05%
2021/09/28	13.1	430.60	0	0.00	424.00	13.1	8,167	0.16%
2021/09/27	0	0.00	0	433.00	434.50	0	8,188	0.00%
2021/09/24	1	428.00	0	0.00	426.00	1	8,194	0.01%
2021/09/23	1	428.51	1	428.50	426.50	0	8,292	0.00%
2021/09/22	5.2	415.62	19	420.11	422.00	-13.8	8,256	-0.17%
2021/09/17	2.1	430.82	0.5	432.00	428.50	1.6	8,250	0.02%
2021/09/16	2	429.50	5.5	438.64	429.00	-3.5	8,262	-0.04%
2021/09/15	1.5	432.52	0.1	435.00	431.00	1.4	8,270	0.02%
2021/09/14	2	439.50	0	0.00	440.00	2	8,313	0.02%
2021/09/13	2.3	445.98	0	0.00	444.00	2.3	8,440	0.03%
2021/09/10	0.1	449.79	9	450.05	454.00	-8.9	8,564	-0.10%
2021/09/09	4	431.77	11	434.82	433.50	-7	8,524	-0.08%
2021/09/08	1.2	435.80	3	432.97	425.50	-1.9	8,548	-0.02%
2021/09/07	2.6	437.90	28	433.57	431.00	-25.4	8,551	-0.30%
2021/09/06	20.1	438.06	1	431.50	430.00	19.1	8,563	0.22%
2021/09/03	1.2	461.08	2	457.00	456.50	-0.8	8,474	-0.01%
2021/09/02	0.4	462.98	2	467.75	456.50	-1.6	8,524	-0.02%
2021/09/01	4.1	459.90	15	458.97	463.00	-10.9	8,498	-0.13%
2021/08/31	9.1	450.33	4	453.22	449.00	5.1	8,511	0.06%
2021/08/30	3.5	451.87	1	451.50	454.50	2.5	8,527	0.03%
2021/08/27	11.4	447.19	6.1	447.51	446.00	5.3	8,455	0.06%
2021/08/26	3.7	467.37	2	459.50	459.50	1.7	8,428	0.02%
2021/08/25	2.1	462.62	6.5	461.42	469.00	-4.4	8,509	-0.05%
2021/08/24	5.4	470.37	1.2	466.50	461.00	4.2	8,589	0.05%
2021/08/23	2	475.50	0.1	483.30	480.50	2	8,648	0.02%
2021/08/20	0	472.50	1	477.06	470.00	-1	8,754	-0.01%
2021/08/19	7	481.56	7	474.14	470.50	0	8,799	0.00%
2021/08/18	3.1	467.35	1.1	462.96	491.50	2	8,768	0.02%
2021/08/17	4.7	484.54	3	484.58	474.00	1.7	8,818	0.02%
2021/08/16	2.1	503.42	10.2	507.45	506.00	-8.1	8,868	-0.09%
2021/08/13	3.4	520.99	0.2	519.00	509.00	3.2	8,974	0.04%
2021/08/12	2	527.02	2.3	526.61	527.00	-0.3	9,230	0.00%
2021/08/11	3.4	523.78	22	515.56	519.00	-18.7	9,479	-0.20%
2021/08/10	4.1	535.92	4.2	534.27	531.00	-0.1	9,704	0.00%
2021/08/09	5.3	547.05	27.1	543.53	538.00	-21.8	9,807	-0.22%
2021/08/06	21.5	560.00	29.3	560.67	560.00	-7.8	9,918	-0.08%
2021/08/05	28.2	572.83	10.6	571.58	570.00	17.6	10,046	0.17%
2021/08/04	6.2	549.20	4.4	555.04	562.00	1.8	10,340	0.02%
2021/08/03	26.6	546.05	2	547.50	545.00	24.6	10,581	0.23%
2021/08/02	14.2	545.02	28.8	543.51	541.00	-14.6	10,617	-0.14%
2021/07/30	16.1	505.55	3.5	516.37	511.00	12.7	10,454	0.12%
2021/07/29	2	498.00	4.1	500.25	503.00	-2.1	10,501	-0.02%
2021/07/28	23.1	491.42	3.1	494.32	490.00	20	10,571	0.19%
2021/07/27	8.1	524.15	9.2	524.26	522.00	-1	10,575	-0.01%
2021/07/26	2.1	493.54	2.1	493.57	492.00	0	10,462	0.00%
2021/07/23	3	493.00	2	497.00	489.00	1	10,540	0.01%
2021/07/22	0.2	497.86	8.2	494.32	497.50	-8	10,644	-0.08%
2021/07/21	5.3	480.92	1.1	487.75	478.50	4.2	10,762	0.04%
2021/07/20	10.2	487.82	1.7	488.26	483.00	8.5	10,750	0.08%
2021/07/19	0	0.00	2	502.50	503.00	-2	10,706	-0.02%
2021/07/16	2	498.50	2	500.50	499.50	0	10,778	0.00%
2021/07/15	0	496.00	2.3	495.26	499.50	-2.3	10,800	-0.02%
2021/07/14	3.2	492.53	3.1	493.02	490.50	0.1	10,810	0.00%
2021/07/13	11	495.56	0.1	505.03	495.00	11	10,795	0.10%
2021/07/12	1.2	498.46	5.1	501.40	500.00	-3.9	10,833	-0.04%
2021/07/09	17.3	495.56	3.1	493.52	492.50	14.2	10,892	0.13%
2021/07/08	1	506.00	9.1	504.00	506.00	-8.1	10,942	-0.07%
2021/07/07	5.1	499.53	1	501.00	494.00	4.1	11,025	0.04%
2021/07/06	2	500.10	2	506.00	500.00	0	11,126	0.00%
2021/07/05	2	502.00	2.1	498.29	504.00	-0.1	11,230	0.00%
2021/07/02	7.1	494.58	5.1	499.53	493.50	2	11,304	0.02%
2021/07/01	4	500.75	0	0.00	503.00	4	11,352	0.04%
2021/06/30	0.2	500.00	3.4	503.51	499.00	-3.2	11,458	-0.03%
2021/06/29	0.1	491.47	3.1	490.69	487.50	-3	11,416	-0.03%
2021/06/28	3.3	489.88	1.1	489.95	496.50	2.2	11,592	0.02%
2021/06/25	3.1	493.52	1.2	492.71	489.00	1.9	11,660	0.02%
2021/06/24	2	495.50	3	496.50	497.00	-1	11,770	-0.01%
2021/06/23	1	484.50	10.7	487.18	490.00	-9.7	11,964	-0.08%
2021/06/22	3.4	476.78	2	483.74	476.50	1.4	11,986	0.01%
2021/06/21	7.6	486.77	7.1	482.98	483.00	0.4	11,884	0.00%
2021/06/18	1	507.04	1	503.00	503.00	0	11,837	0.00%
2021/06/17	5.2	506.04	2.1	506.21	509.00	3	11,945	0.03%
2021/06/16	5.5	514.35	2.1	517.48	510.00	3.3	12,163	0.03%
2021/06/15	4	518.00	2	514.50	522.00	2	12,412	0.02%
2021/06/11	0.1	512.67	0	0.00	506.00	0.1	12,480	0.00%
2021/06/10	4	518.25	5.5	520.85	515.00	-1.5	12,775	-0.01%
2021/06/09	2.1	510.69	0.6	512.00	513.00	1.5	12,879	0.01%
2021/06/08	5.3	520.17	0.2	516.67	512.00	5.1	12,963	0.04%
2021/06/07	1.1	497.02	6.3	506.51	519.00	-5.2	13,015	-0.04%
2021/06/04	4.1	498.25	4	499.13	500.00	0.1	12,988	0.00%
2021/06/03	6.6	500.84	6.1	495.75	505.00	0.6	13,118	0.00%
2021/06/02	18.6	507.36	7.2	509.31	498.00	11.5	13,156	0.09%
2021/06/01	20.6	520.24	4	528.04	516.00	16.6	13,140	0.13%
2021/05/31	10.3	525.90	11.1	526.71	534.00	-0.8	13,110	-0.01%
2021/05/28	8.7	505.97	8.4	507.86	505.00	0.2	13,029	0.00%
2021/05/27	7	484.71	4.1	489.36	495.50	3	13,029	0.02%
2021/05/26	5.1	486.03	7	490.14	487.00	-1.9	13,120	-0.01%
2021/05/25	5.1	497.15	8.5	500.90	491.00	-3.4	13,186	-0.03%
2021/05/24	3.3	478.45	14.2	478.96	487.50	-10.9	13,083	-0.08%
2021/05/21	11.1	468.81	5.2	469.20	470.50	6	13,071	0.05%
2021/05/20	26.9	470.94	22	471.27	460.00	4.9	12,992	0.04%
2021/05/19	26.2	502.08	11.2	499.04	494.50	15	12,856	0.12%
2021/05/18	12.5	500.28	39.2	506.12	513.00	-26.8	12,796	-0.21%
2021/05/17	10.1	468.41	7	475.07	466.50	3.1	12,699	0.02%
2021/05/14	7.3	491.73	9.5	499.24	480.00	-2.2	12,559	-0.02%
2021/05/13	28.3	488.12	28.1	492.69	479.00	0.2	12,427	0.00%
2021/05/12	18.6	478.13	14.7	478.35	491.50	3.9	12,219	0.03%
2021/05/11	11	501.64	4.1	497.90	491.00	6.9	11,808	0.06%
2021/05/10	12.5	562.13	0.1	572.62	545.00	12.4	11,473	0.11%
2021/05/07	4.1	567.28	5.2	576.23	578.00	-1.2	11,350	-0.01%
2021/05/06	5.1	543.74	4.3	542.56	553.00	0.8	11,133	0.01%
2021/05/05	20.6	541.90	1	547.00	533.00	19.6	11,011	0.18%
2021/05/04	4.4	570.23	4.4	567.51	581.00	0.1	10,953	0.00%
2021/05/03	10.4	596.93	1	610.04	588.00	9.4	10,777	0.09%
2021/04/29	39.1	627.20	4.2	627.43	624.00	34.9	10,674	0.33%
2021/04/28	6.9	632.27	7.1	636.06	624.00	-0.2	10,596	0.00%
2021/04/27	5.2	633.37	3.4	648.13	620.00	1.9	10,513	0.02%
2021/04/26	1	615.00	2	617.51	616.00	-1	10,288	-0.01%
2021/04/23	1	601.00	7.3	603.03	614.00	-6.3	10,238	-0.06%
2021/04/22	3	592.00	2.1	593.78	588.00	0.9	10,260	0.01%
2021/04/21	2.2	590.56	0	0.00	589.00	2.2	10,201	0.02%
2021/04/20	1	597.04	2	597.00	596.00	-1	10,201	-0.01%
2021/04/19	4	597.74	4	596.00	592.00	0	10,213	0.00%
2021/04/16	7.1	620.10	6	614.34	611.00	1.1	10,166	0.01%
2021/04/15	3	597.00	2.1	605.77	610.00	0.9	10,099	0.01%
2021/04/14	7.2	589.81	15.3	575.70	591.00	-8.1	10,081	-0.08%
2021/04/13	8.1	595.31	9	596.89	586.00	-0.9	10,108	-0.01%
2021/04/12	8.6	595.15	3.3	603.06	585.00	5.3	9,978	0.05%
2021/04/09	4.2	622.01	4	620.03	611.00	0.2	9,818	0.00%
2021/04/08	5	621.17	2	625.48	629.00	3	9,746	0.03%
2021/04/07	1.1	601.09	2.2	612.18	619.00	-1.2	9,591	-0.01%
2021/04/06	9.1	597.78	11.7	599.31	602.00	-2.6	9,500	-0.03%
2021/04/01	3.4	574.09	2.1	577.67	570.00	1.3	9,393	0.01%
2021/03/31	15.1	583.87	16.1	583.73	575.00	-1	9,445	-0.01%
2021/03/30	10.1	568.61	3.2	570.30	572.00	6.9	9,340	0.07%
2021/03/29	12.2	572.02	6	562.33	560.00	6.2	9,294	0.07%
2021/03/26	9.7	558.35	12.1	558.85	569.00	-2.5	9,184	-0.03%
2021/03/25	9.6	529.37	11.1	535.14	536.00	-1.6	9,009	-0.02%
2021/03/24	3	530.34	4.2	529.20	528.00	-1.2	8,985	-0.01%
2021/03/23	2	535.47	1	528.09	533.00	1	9,016	0.01%
2021/03/22	5.3	537.13	3	532.39	527.00	2.3	8,942	0.03%
2021/03/19	7	540.27	11.1	543.86	542.00	-4.1	8,794	-0.05%
2021/03/18	9.1	532.92	13.6	528.99	539.00	-4.5	8,560	-0.05%
2021/03/17	2.1	502.52	6.1	509.51	508.00	-4	8,305	-0.05%
2021/03/16	7.3	509.69	6.7	512.30	497.50	0.5	8,198	0.01%
2021/03/15	3.1	498.35	6.1	499.91	496.50	-3	7,919	-0.04%
2021/03/12	6.4	496.53	2.1	494.21	487.00	4.4	7,827	0.06%
2021/03/11	3	486.42	6.4	487.90	499.00	-3.4	7,796	-0.04%
2021/03/10	1	478.49	3	479.17	477.00	-2	7,695	-0.03%
2021/03/09	5	481.28	6	479.83	473.50	-1	7,684	-0.01%
2021/03/08	4	483.13	3.6	486.72	481.00	0.4	7,593	0.01%
2021/03/05	3.1	464.71	1	468.00	469.50	2.1	7,471	0.03%
2021/03/04	2.2	483.51	0	0.00	477.00	2.2	7,434	0.03%
2021/03/03	3	489.00	6.1	484.49	494.00	-3.1	7,315	-0.04%
2021/03/02	5.5	506.32	2.1	500.00	493.50	3.4	7,250	0.05%
2021/02/26	7.3	478.47	3.2	476.61	474.00	4.1	7,151	0.06%
2021/02/25	7.1	504.11	2	513.00	499.00	5.1	6,994	0.07%
2021/02/24	4.1	515.09	3.1	509.44	506.00	1	6,873	0.01%
2021/02/23	8.2	514.75	1	518.97	513.00	7.2	6,809	0.11%
2021/02/22	16	533.25	13.2	527.00	531.00	2.8	6,735	0.04%
2021/02/19	26.1	539.78	33	536.45	528.00	-6.9	6,759	-0.10%
2021/02/18	17.3	529.27	3.1	539.86	544.00	14.2	6,624	0.21%
2021/02/17	7.2	525.30	1.8	524.91	526.00	5.3	6,448	0.08%
2021/02/05	2	473.00	4.2	477.93	479.00	-2.2	6,252	-0.04%
2021/02/04	4	435.13	6	436.08	435.50	-2	6,222	-0.03%
2021/02/03	4	430.50	4	429.63	430.50	0	6,237	0.00%
2021/02/02	3.3	420.15	5.2	421.55	423.50	-1.9	6,274	-0.03%
2021/02/01	0	0.00	2	403.00	408.50	-2	6,444	-0.03%
2021/01/29	1.1	402.13	1	403.00	394.00	0.1	6,419	0.00%
2021/01/28	4.2	402.34	2	404.25	401.00	2.2	6,396	0.03%
2021/01/27	4	414.75	1	413.00	414.00	3	6,374	0.05%
2021/01/26	1	415.96	1	410.01	408.00	0	6,333	0.00%
2021/01/25	1.3	417.65	0	0.00	417.50	1.3	6,241	0.02%
2021/01/22	3	425.19	5	427.99	423.00	-2	6,201	-0.03%
2021/01/21	3	410.50	2	410.25	408.50	1	6,126	0.02%
2021/01/20	4.3	403.58	1.1	402.08	401.00	3.2	6,108	0.05%
2021/01/19	2	404.54	2	408.25	410.00	0	6,003	0.00%
2021/01/18	3	394.79	3	393.13	395.00	0	5,933	0.00%
2021/01/15	4	400.75	2	407.75	400.00	2	5,892	0.03%
2021/01/14	2	393.51	0	0.00	393.00	2	5,791	0.03%
2021/01/13	2.1	397.76	3.1	398.19	403.00	-1	5,771	-0.02%
2021/01/12	2.1	388.12	3	386.83	383.00	-0.9	5,744	-0.02%
2021/01/11	0	0.00	1	382.50	387.50	-1	5,682	-0.02%
2021/01/08	3.1	383.52	2	383.50	384.00	1.1	5,679	0.02%
2021/01/07	0	0.00	0.1	379.00	378.00	-0.1	5,712	0.00%
2021/01/06	6.2	387.25	10	385.30	384.00	-3.8	5,650	-0.07%
2021/01/05	1	358.00	1	356.50	359.50	0	5,487	0.00%
2020/12/31	4	369.13	3	370.33	369.00	1	5,616	0.02%
2020/12/30	0.1	355.00	2	353.00	357.00	-1.9	5,643	-0.03%
2020/12/29	1.1	351.09	1	350.50	352.50	0.1	5,701	0.00%
2020/12/28	1	352.50	2	351.50	348.50	-1	5,737	-0.02%
2020/12/25	4	352.38	3	352.33	351.50	1	5,721	0.02%
2020/12/24	1	338.50	5	335.00	333.00	-4	5,648	-0.07%
2020/12/23	1	323.50	2.1	324.59	325.00	-1.1	5,613	-0.02%
2020/12/22	4.2	324.69	2.3	325.44	318.00	2	5,606	0.03%
2020/12/21	1.1	323.12	4	326.00	324.50	-3	5,571	-0.05%
2020/12/18	2	324.50	0	0.00	323.00	2	5,536	0.04%
2020/12/17	5	323.50	5	323.40	323.00	0	5,556	0.00%
2020/12/15	0	0.00	1	310.00	312.50	-1	5,469	-0.02%
2020/12/14	0	0.00	1.2	319.93	318.00	-1.2	5,488	-0.02%
2020/12/11	3	315.67	2	317.00	315.50	1	5,518	0.02%
2020/12/10	3	320.33	0	0.00	317.50	3	5,480	0.05%
2020/12/09	3	324.17	4	324.13	321.50	-1	5,498	-0.02%
2020/12/08	1	313.00	10.1	314.22	316.50	-9.1	5,448	-0.17%
2020/12/07	4.1	307.94	4	305.38	306.00	0.1	5,425	0.00%
2020/12/04	1.1	314.18	0	0.00	315.00	1.1	5,385	0.02%
2020/12/03	2	312.50	1	311.50	312.50	1	5,377	0.02%
2020/12/02	3	309.67	5.2	309.40	308.00	-2.2	5,332	-0.04%
2020/12/01	0	0.00	1	301.50	303.00	-1	5,326	-0.02%
2020/11/30	3	305.17	3.2	306.41	299.00	-0.2	5,376	0.00%
2020/11/27	3	300.17	3	301.83	304.00	0	5,370	0.00%
2020/11/26	2	295.50	3	295.50	297.00	-1	5,403	-0.02%
2020/11/25	2	296.00	0.1	299.00	293.00	1.9	5,505	0.03%
2020/11/24	4	300.12	2.1	299.74	298.50	1.9	5,514	0.03%
2020/11/23	2	305.50	4.2	304.17	304.00	-2.2	5,615	-0.04%
2020/11/20	5	300.60	9	301.44	301.50	-4	5,730	-0.07%
2020/11/19	5	303.00	4	298.50	297.50	1	5,720	0.02%
2020/11/18	4.1	300.17	11.2	299.68	300.00	-7.1	5,669	-0.13%
2020/11/17	1	294.50	3	294.67	291.00	-2	5,597	-0.04%
2020/11/16	6	290.25	1.1	293.18	291.00	4.9	5,652	0.09%
2020/11/13	0	0.00	2	287.50	291.50	-2	5,713	-0.04%
2020/11/12	4	285.50	3.1	287.01	286.00	0.9	5,918	0.02%
2020/11/11	2.1	285.38	0	0.00	286.00	2.1	5,897	0.04%
2020/11/10	2	290.52	2	291.25	291.50	0	5,843	0.00%
2020/11/09	7.5	295.20	18	295.83	293.00	-10.5	5,739	-0.18%
2020/11/06	0	0.00	1	276.50	273.00	-1	5,573	-0.02%
2020/11/05	0.1	270.00	0	0.00	270.00	0.1	5,595	0.00%
2020/11/04	1	264.00	1	267.00	273.00	0	5,648	0.00%
2020/11/03	3	262.17	1	263.50	263.50	2	5,867	0.03%
2020/11/02	0	0.00	1	265.00	264.00	-1	6,006	-0.02%
2020/10/30	0	0.00	2	270.00	267.00	-2	6,026	-0.03%
2020/10/29	1	275.00	0	0.00	274.50	1	6,071	0.02%
2020/10/28	0	0.00	3	280.00	278.50	-3	6,153	-0.05%
2020/10/27	1	276.50	0	0.00	278.00	1	6,410	0.02%
2020/10/23	1	280.00	1	278.50	279.00	0	6,498	0.00%
2020/10/22	2	278.50	0	0.00	277.00	2	6,621	0.03%
2020/10/21	0	0.00	8	283.63	281.50	-8	6,635	-0.12%
2020/10/20	0	0.00	4	281.75	282.00	-4	6,671	-0.06%
2020/10/19	1.1	278.77	1	276.50	277.00	0.1	6,713	0.00%
2020/10/16	1	276.00	4	278.88	278.50	-3	6,855	-0.04%
2020/10/15	4	281.75	0	0.00	279.50	4	6,884	0.06%
2020/10/14	4	280.75	1	282.00	280.50	3	6,814	0.04%
2020/10/13	2	281.00	1	283.00	281.50	1	6,789	0.01%
2020/10/12	4	283.88	2.2	283.91	285.00	1.9	6,811	0.03%
2020/10/08	2	284.50	6	282.75	282.00	-4	6,819	-0.06%
2020/10/07	2	278.75	6.3	276.13	277.00	-4.3	6,737	-0.06%
2020/10/06	1.1	269.95	2	269.75	269.50	-0.9	6,754	-0.01%
2020/09/30	1.1	265.50	8	265.75	265.50	-6.9	6,932	-0.10%
2020/09/29	6.1	263.91	8	263.94	264.00	-1.9	6,999	-0.03%
2020/09/28	0	0.00	4	250.50	258.50	-4	7,140	-0.06%
2020/09/25	5	252.50	4	249.00	243.50	1	7,269	0.01%
2020/09/24	1	255.50	1	257.00	258.00	0	7,388	0.00%
2020/09/23	1	255.50	2	258.25	259.50	-1	7,392	-0.01%
2020/09/22	1	258.01	7	257.50	259.00	-6	7,408	-0.08%
2020/09/21	8	253.44	4	252.88	253.00	4	7,339	0.05%
2020/09/18	0	0.00	1	257.00	257.00	-1	7,343	-0.01%
2020/09/17	0	0.00	1	254.00	253.00	-1	7,362	-0.01%
2020/09/16	5	256.60	2	255.00	255.50	3	7,362	0.04%
2020/09/15	2	250.50	1	252.50	252.00	1	7,385	0.01%
2020/09/14	3	247.67	6	249.33	250.50	-3	7,508	-0.04%
2020/09/11	4	240.88	2	242.00	243.50	2	7,481	0.03%
2020/09/10	1	244.50	2	241.00	243.50	-1	7,489	-0.01%
2020/09/09	5	234.80	1	237.00	237.50	4	7,410	0.05%
2020/09/08	5	243.20	3	242.50	242.00	2	7,354	0.03%
2020/09/07	0	0.00	1	241.50	241.00	-1	7,331	-0.01%
2020/09/04	1	245.00	0	0.00	243.00	1	7,321	0.01%
2020/09/03	0	0.00	1	252.00	251.00	-1	7,287	-0.01%
2020/09/02	3	249.50	3	252.67	249.50	0	7,209	0.00%
2020/09/01	6	243.83	7	244.93	246.50	-1	7,144	-0.01%
2020/08/31	6	244.83	1	254.00	240.00	5	7,081	0.07%
2020/08/28	2	247.25	0	0.00	248.00	2	6,985	0.03%
2020/08/27	3	252.50	0	0.00	248.00	3	6,947	0.04%
2020/08/26	3	253.85	3	252.00	254.00	0	6,825	0.00%
2020/08/25	3	263.00	1	261.50	262.00	2	6,721	0.03%
2020/08/21	0	0.00	3	263.17	263.00	-3	6,726	-0.04%
2020/08/20	10	258.50	4	263.25	256.00	6	6,685	0.09%
2020/08/19	4	268.63	2	266.00	268.50	2	6,647	0.03%
2020/08/18	13	267.77	5	268.60	265.50	8	6,544	0.12%
2020/08/17	1.1	286.21	1	287.00	289.00	0.1	6,336	0.00%
2020/08/14	0.1	286.00	2.2	282.78	285.00	-2.1	6,374	-0.03%
2020/08/13	4	284.00	7	286.57	284.50	-3	6,352	-0.05%
2020/08/12	9	281.44	0	0.00	282.00	9	6,396	0.14%
2020/08/11	3	287.00	7	289.64	289.50	-4	6,451	-0.06%
2020/08/10	1	287.00	0	0.00	287.00	1	6,384	0.02%
2020/08/07	21	296.14	6	295.17	294.00	15	6,362	0.24%
2020/08/06	3.1	317.63	7	316.07	316.00	-3.9	6,177	-0.06%
2020/08/05	0.1	303.50	1	303.00	303.50	-0.9	6,036	-0.01%
2020/08/04	0	0.00	1	299.50	297.50	-1	5,963	-0.02%
2020/08/03	4	293.38	8	294.13	296.00	-4	5,954	-0.07%
2020/07/31	11	295.77	12	297.13	290.00	-1	6,052	-0.02%
2020/07/29	2	276.50	6	277.33	277.50	-4	5,945	-0.07%
2020/07/28	5	273.30	5	274.70	269.50	0	5,960	0.00%
2020/07/27	1	273.00	1	276.50	277.00	0	5,905	0.00%
2020/07/24	12	272.33	4	277.13	271.50	8	5,975	0.13%
2020/07/23	5	278.60	4	280.75	281.50	1	5,979	0.02%
2020/07/22	3.1	276.13	33	274.14	279.50	-29.9	5,973	-0.50%
2020/07/21	4	265.00	4	265.00	265.50	0	5,848	0.00%
2020/07/20	6	261.00	0	0.00	260.00	6	5,827	0.10%
2020/07/17	4	262.13	84	260.55	262.00	-80	5,858	-1.37%
2020/07/16	2	264.25	3	266.83	263.50	-1	5,883	-0.02%
2020/07/15	4	266.50	2	272.75	262.50	2	5,846	0.03%
2020/07/14	7	268.86	4	272.25	267.00	3	5,852	0.05%
2020/07/13	9	272.11	1	275.50	271.50	8	5,832	0.14%
2020/07/10	86	286.54	3	285.83	285.50	83	5,772	1.44%
2020/07/09	3	284.50	10.2	287.64	284.50	-7.2	5,709	-0.13%
2020/07/08	7	269.07	2	268.75	268.00	5	5,546	0.09%
2020/07/07	13	270.12	3	265.17	265.00	10	5,458	0.18%
2020/07/06	3	276.73	3.1	275.37	281.50	-0.1	5,300	0.00%
2020/07/03	2	254.61	4.5	253.33	260.50	-2.5	5,177	-0.05%
2020/07/02	1	234.60	3	237.00	237.00	-2	5,054	-0.04%
2020/07/01	2	232.52	4	233.50	234.50	-2	5,085	-0.04%
2020/06/30	2	231.50	0	0.00	228.00	2	5,055	0.04%
2020/06/24	59	228.25	0	0.00	228.00	59	5,051	1.17%
2020/06/23	1	229.50	6.1	227.84	228.00	-5.1	5,081	-0.10%
2020/06/22	8	224.25	4	228.75	224.00	4	5,082	0.08%
2020/06/19	1	226.00	6	224.92	222.00	-5	5,083	-0.10%
2020/06/17	1	213.00	0	0.00	214.00	1	5,120	0.02%
2020/06/16	0	0.00	1	214.00	215.00	-1	5,293	-0.02%
2020/06/12	0	0.00	2	210.00	213.50	-2	5,499	-0.04%
2020/06/11	1	216.92	0	0.00	213.50	1	5,568	0.02%
2020/06/09	2	217.50	11	216.09	217.00	-9	5,690	-0.16%
2020/06/08	2	216.75	1	216.50	217.50	1	5,802	0.02%
2020/06/05	1	214.00	0	0.00	215.00	1	5,800	0.02%
2020/06/04	0	0.00	1	215.00	216.00	-1	5,849	-0.02%
2020/06/03	10	214.00	3	215.00	213.00	7	5,868	0.12%
2020/06/02	1	211.50	6	210.67	210.50	-5	5,861	-0.09%
2020/06/01	1	208.50	1	213.00	208.50	0	5,875	0.00%
2020/05/29	1	207.00	0	0.00	205.00	1	5,871	0.02%
2020/05/28	2	207.00	0	0.00	208.00	2	5,868	0.03%
2020/05/27	7	208.35	1	209.00	207.00	6	5,929	0.10%
2020/05/26	2	207.00	3	207.00	208.00	-1	6,004	-0.02%
2020/05/25	0	0.00	4	201.88	202.50	-4	5,987	-0.07%
2020/05/22	4	198.63	0	0.00	198.50	4	5,999	0.07%
2020/05/21	0.1	205.00	4	201.88	203.50	-3.9	6,010	-0.06%
2020/05/20	0	0.00	2	198.50	198.00	-2	6,092	-0.03%
2020/05/19	0	0.00	2	197.25	197.00	-2	6,166	-0.03%
2020/05/18	10	198.90	1	203.00	195.00	9	6,124	0.15%
2020/05/15	1.2	204.42	1	205.00	204.00	0.2	6,014	0.00%
2020/05/14	2	204.99	0	0.00	203.50	2	6,020	0.03%
2020/05/13	1	208.00	6	206.67	210.00	-5	5,997	-0.08%
2020/05/12	3	204.83	2	206.00	204.00	1	5,938	0.02%
2020/05/08	1	203.00	2	205.25	203.50	-1	6,061	-0.02%
2020/05/07	4	201.50	3	205.00	200.00	1	6,066	0.02%
2020/05/06	0	0.00	7	195.79	195.50	-7	5,926	-0.12%
2020/05/05	2	187.50	1	189.00	189.00	1	5,838	0.02%
2020/05/04	0	0.00	2	183.75	187.00	-2	5,822	-0.03%
2020/04/30	3	185.17	3	186.33	186.50	0	5,781	0.00%
2020/04/29	3	183.67	59	183.08	183.50	-56	5,798	-0.97%
2020/04/28	1	177.00	2	175.50	179.50	-1	5,749	-0.02%
2020/04/23	5	179.00	0	0.00	178.50	5	5,733	0.09%
2020/04/22	1	174.50	2	173.75	177.00	-1	5,784	-0.02%
2020/04/21	2	180.75	4	181.00	179.00	-2	5,812	-0.03%
2020/04/15	1	187.00	1	185.50	186.00	0	6,016	0.00%
2020/04/14	1	186.00	1.1	185.08	185.50	-0.1	6,067	0.00%
2020/04/13	1	184.00	1	181.50	181.00	0	6,147	0.00%
2020/04/09	1	187.00	0	0.00	187.00	1	6,343	0.02%
2020/04/08	7	187.43	0	0.00	184.50	7	6,328	0.11%
2020/04/07	2	187.25	1.2	185.00	184.00	0.8	6,281	0.01%
2020/04/01	0	0.00	1	173.00	175.00	-1	6,286	-0.02%
2020/03/31	2	173.00	1	175.00	172.00	1	6,274	0.02%
2020/03/27	1	172.00	4	172.88	172.00	-3	6,290	-0.05%
2020/03/26	2	170.25	2	170.50	171.00	0	6,346	0.00%
2020/03/25	5	169.40	1	169.00	169.00	4	6,703	0.06%
2020/03/24	0	0.00	7	162.93	161.50	-7	6,753	-0.10%
2020/03/23	0	0.00	5	154.40	153.50	-5	6,743	-0.07%
2020/03/20	8	152.19	14	158.07	152.00	-6	6,702	-0.09%
2020/03/19	14	157.14	0	0.00	152.00	14	6,562	0.21%
2020/03/18	6	170.25	2	171.75	168.50	4	6,536	0.06%
2020/03/17	2	170.75	1	173.00	170.00	1	6,604	0.02%
2020/03/16	0	0.00	16	178.06	171.50	-16	6,603	-0.24%
2020/03/13	0	0.00	1	169.00	178.50	-1	6,591	-0.02%
2020/03/12	1	187.50	0	0.00	185.50	1	6,549	0.02%
2020/03/11	1	197.00	2	197.50	193.00	-1	6,481	-0.02%
2020/03/10	1	194.50	0	0.00	194.00	1	6,516	0.02%
2020/03/09	1	196.50	1	199.00	195.00	0	6,498	0.00%
2020/03/06	1	203.00	1	205.00	203.50	0	6,463	0.00%
2020/03/05	0	0.00	1	205.00	204.50	-1	6,532	-0.02%
2020/03/03	1	203.50	0	0.00	201.50	1	6,594	0.02%
2020/03/02	1	198.00	2	198.00	197.50	-1	6,653	-0.02%
2020/02/27	7	201.79	51	197.00	195.50	-44	6,706	-0.66%
2020/02/26	1	204.00	0	0.00	203.50	1	6,836	0.01%
2020/02/25	3	204.17	2	201.00	203.50	1	7,280	0.01%
2020/02/24	1	203.50	0	0.00	203.50	1	7,318	0.01%
2020/02/21	2	202.50	2	205.25	205.00	0	7,373	0.00%
2020/02/20	5.2	208.96	3	208.50	208.50	2.2	7,271	0.03%
2020/02/19	1	212.00	1	212.00	213.00	0	7,189	0.00%
2020/02/17	2	217.00	1	218.00	216.50	1	7,247	0.01%
2020/02/14	1	218.50	0	0.00	219.50	1	7,331	0.01%
2020/02/13	5	220.60	3	220.50	220.50	2	7,327	0.03%
2020/02/12	5	220.50	1	222.00	220.50	4	7,329	0.05%
2020/02/11	3.1	210.95	1	214.00	216.50	2.1	7,286	0.03%
2020/02/10	1	210.50	0	0.00	208.50	1	7,482	0.01%
2020/02/07	2	216.00	1	214.00	214.00	1	7,551	0.01%
2020/02/06	1	215.00	3	217.17	218.50	-2	7,667	-0.03%
2020/02/05	1	218.50	0	0.00	212.00	1	7,839	0.01%
2020/02/04	1	214.50	1	218.00	218.00	0	7,924	0.00%
2020/01/31	1	218.00	0	0.00	218.00	1	7,991	0.01%
2020/01/30	1	220.00	2	216.00	214.50	-1	8,059	-0.01%
2020/01/16	1	230.00	1	225.00	230.00	0	8,525	0.00%
2020/01/15	4	233.50	8	228.75	227.50	-4	8,850	-0.05%
2020/01/14	7	233.86	4	231.25	232.00	3	8,760	0.03%
2020/01/13	0	0.00	1	231.00	232.50	-1	8,660	-0.01%
2020/01/09	1	229.00	4	227.50	227.50	-3	8,592	-0.03%
2020/01/08	1	220.50	56	220.77	220.50	-55	8,506	-0.65%
2020/01/07	0	0.00	3	217.33	218.00	-3	8,421	-0.04%
2020/01/06	1	210.50	0	0.00	211.00	1	8,327	0.01%
2020/01/03	5	216.70	3	216.00	215.50	2	8,285	0.02%
2020/01/02	1	221.00	2	221.75	222.50	-1	8,241	-0.01%
2019/12/31	4	221.00	1	219.00	219.00	3	8,229	0.04%
2019/12/27	4	226.13	5	226.30	227.00	-1	8,418	-0.01%
2019/12/26	1	220.50	2	220.50	221.00	-1	8,396	-0.01%
2019/12/24	1	216.00	0	0.00	216.00	1	8,542	0.01%
2019/12/23	3	214.83	10	216.35	216.00	-7	8,613	-0.08%
2019/12/20	24	213.58	10	212.00	212.50	14	8,530	0.16%
2019/12/19	4.1	224.30	2	225.50	225.50	2.1	8,167	0.03%
2019/12/18	7	231.57	7	229.93	229.00	0	8,064	0.00%
2019/12/17	1	235.00	1	238.00	238.00	0	8,016	0.00%
2019/12/16	1	235.50	6	234.17	235.00	-5	8,094	-0.06%
2019/12/13	5	233.20	4	237.00	229.00	1	8,081	0.01%
2019/12/12	12	229.21	7	230.43	230.50	5	7,986	0.06%
2019/12/11	3	228.00	3	229.17	230.00	0	7,925	0.00%
2019/12/10	0	0.00	1	228.00	227.50	-1	7,895	-0.01%
2019/12/09	2	225.75	4	226.25	225.50	-2	7,918	-0.03%
2019/12/06	10.2	220.95	8	219.50	220.00	2.2	7,926	0.03%
2019/12/05	1	219.00	42	219.07	221.50	-41	7,959	-0.52%
2019/12/04	2	216.25	1	216.00	216.00	1	8,053	0.01%
2019/12/03	1	219.00	1	219.00	219.50	0	8,081	0.00%
2019/12/02	15	220.30	13	220.42	220.50	2	8,211	0.02%
2019/11/29	25	223.56	1	224.50	223.50	24	8,238	0.29%
2019/11/28	1	225.00	0	0.00	223.50	1	8,490	0.01%
2019/11/27	6	227.25	7	228.29	227.00	-1	8,658	-0.01%
2019/11/26	48	227.20	14	228.64	225.50	34	8,872	0.38%
2019/11/25	91	228.93	4	229.13	227.00	87	8,839	0.98%
2019/11/22	5	224.30	7	228.36	237.50	-2	8,732	-0.02%
2019/11/20	3	218.00	4	218.63	218.00	-1	8,395	-0.01%
2019/11/19	1	215.50	2	215.50	219.00	-1	8,436	-0.01%
2019/11/18	1	211.50	2	214.25	214.50	-1	8,469	-0.01%
2019/11/15	7	211.57	3	213.33	212.50	4	8,602	0.05%
2019/11/14	2	217.50	2	217.25	216.50	0	8,682	0.00%
2019/11/13	2	216.50	4	220.25	216.00	-2	8,689	-0.02%
2019/11/12	2	215.25	2	215.00	216.00	0	8,610	0.00%
2019/11/11	0	0.00	5	209.10	208.50	-5	8,608	-0.06%
2019/11/08	5	214.50	2	212.75	212.00	3	8,645	0.03%
2019/11/07	5	217.30	6	216.92	215.00	-1	8,609	-0.01%
2019/11/06	11	213.86	12	213.17	214.50	-1	8,457	-0.01%
2019/11/05	3	215.67	8	215.63	219.00	-5	8,509	-0.06%
2019/11/04	3	208.00	6.1	208.84	209.00	-3.1	8,435	-0.04%
2019/11/01	4	199.63	1	199.00	202.00	3	8,321	0.04%
2019/10/31	1	197.00	1	197.00	196.00	0	8,247	0.00%
2019/10/30	3	195.00	2	193.50	196.50	1	8,202	0.01%
2019/10/29	1	195.50	1	193.00	192.50	0	8,153	0.00%
2019/10/28	3	197.00	5	198.10	195.50	-2	8,093	-0.02%
2019/10/25	5	198.70	2	198.00	196.00	3	7,976	0.04%
2019/10/24	10	205.65	9	206.78	208.00	1	7,783	0.01%
2019/10/23	2	195.50	12	198.00	204.50	-10	7,616	-0.13%
2019/10/22	1	187.50	0	0.00	188.00	1	7,291	0.01%
2019/10/21	1	186.50	0	0.00	186.50	1	7,455	0.01%
2019/10/18	0	0.00	2	188.00	187.50	-2	7,610	-0.03%
2019/10/17	0	0.00	1	187.50	188.00	-1	7,773	-0.01%
2019/10/14	1.1	185.52	1	186.50	185.50	0.1	8,392	0.00%
2019/10/09	0	0.00	1	181.00	181.00	-1	8,577	-0.01%
2019/10/08	5	186.10	0	0.00	187.00	5	8,728	0.06%
2019/10/07	1	191.50	0	0.00	188.50	1	8,873	0.01%
2019/10/03	0	0.00	1	189.50	190.00	-1	8,853	-0.01%
2019/10/02	1	184.00	2	186.25	187.00	-1	8,806	-0.01%
2019/10/01	1	183.50	2	182.50	184.50	-1	8,797	-0.01%
2019/09/27	2	178.50	0	0.00	178.00	2	8,791	0.02%
2019/09/26	2	182.25	0	0.00	182.00	2	8,861	0.02%
2019/09/25	2	184.75	0	0.00	186.00	2	8,969	0.02%
2019/09/23	1	185.00	0	0.00	184.00	1	9,050	0.01%
2019/09/20	2	185.75	0	0.00	185.00	2	9,078	0.02%
2019/09/19	0	0.00	3	190.00	189.00	-3	9,051	-0.03%
2019/09/18	11	187.00	10	187.00	186.50	1	8,947	0.01%
2019/09/16	0	0.00	1	184.50	185.50	-1	8,984	-0.01%
2019/09/12	1	189.00	1	187.50	187.50	0	9,027	0.00%
2019/09/09	1	189.00	2	187.50	187.00	-1	9,104	-0.01%
2019/09/06	2	190.25	10	192.00	189.50	-8	9,071	-0.09%
2019/09/05	0	0.00	6	186.83	188.50	-6	9,019	-0.07%
2019/09/04	0	0.00	2	186.00	186.00	-2	9,087	-0.02%
2019/09/03	2	189.25	0	0.00	188.50	2	9,090	0.02%
2019/09/02	2	191.25	5	191.90	193.00	-3	9,158	-0.03%
2019/08/30	4	188.13	4	187.38	186.00	0	9,151	0.00%
2019/08/29	2	182.00	7	181.71	181.00	-5	8,927	-0.06%
2019/08/28	1	171.00	1	173.50	174.50	0	8,746	0.00%
2019/08/27	13	170.92	3	171.33	170.50	10	8,712	0.11%
2019/08/26	1	169.00	1	170.00	169.00	0	8,721	0.00%
2019/08/23	0	0.00	3	175.67	174.00	-3	8,719	-0.03%
2019/08/22	1	172.50	5	174.20	172.50	-4	8,672	-0.05%
2019/08/21	4	171.50	0	0.00	171.50	4	8,625	0.05%
2019/08/20	3	173.67	2	174.75	174.50	1	8,606	0.01%
2019/08/19	1	174.00	2	173.50	173.00	-1	8,560	-0.01%
2019/08/16	0	0.00	3	166.67	165.00	-3	8,546	-0.04%
2019/08/15	1	161.50	0	0.00	162.50	1	8,671	0.01%
2019/08/14	1	163.50	5	163.50	163.50	-4	8,845	-0.05%
2019/08/13	8	161.75	0	0.00	161.00	8	8,901	0.09%
2019/08/08	1	165.50	1	166.50	165.00	0	8,953	0.00%
2019/08/07	2	161.00	2	163.25	163.50	0	8,903	0.00%
2019/08/06	1	153.00	1	153.00	157.00	0	8,777	0.00%
2019/08/05	21	157.90	34	157.01	157.00	-13	8,765	-0.15%
2019/08/02	23	164.11	13	163.85	164.50	10	8,734	0.11%
2019/08/01	11	166.55	20	167.00	168.00	-9	8,738	-0.10%
2019/07/31	20.1	166.00	20.1	166.50	166.00	0	8,810	0.00%
2019/07/30	30	168.00	32	168.41	167.00	-2	8,860	-0.02%
2019/07/29	10	171.00	10	171.50	171.00	0	8,840	0.00%
2019/07/26	10	171.50	0	0.00	171.00	10	8,882	0.11%
2019/07/25	1	169.00	12	173.38	172.50	-11	8,846	-0.12%
2019/07/24	10	171.50	0.1	173.00	171.50	9.9	8,753	0.11%
2019/07/23	14	174.04	10	174.00	174.00	4	8,664	0.05%
2019/07/22	25	172.40	20	173.35	174.50	5	8,548	0.06%
2019/07/19	1	171.00	15	167.63	172.00	-14	8,467	-0.17%
2019/07/18	33	164.85	30	165.33	163.00	3	8,291	0.04%
2019/07/17	24.1	172.41	19	171.97	171.00	5.1	8,060	0.06%
2019/07/16	10	178.25	3	179.67	178.00	7	7,826	0.09%
2019/07/15	5	174.40	9	178.50	180.00	-4	7,624	-0.05%
2019/07/12	7	174.21	6	175.50	173.50	1	7,482	0.01%
2019/07/11	21	182.21	17	183.35	183.00	4	7,361	0.05%
2019/07/10	5	176.00	17	175.12	175.00	-12	7,157	-0.17%
2019/07/09	13	172.77	5	174.50	172.00	8	7,129	0.11%
2019/07/08	17	174.09	12	174.33	172.50	5	7,125	0.07%
2019/07/05	2	174.50	0	0.00	176.00	2	7,098	0.03%
2019/07/04	2	176.75	0	0.00	175.50	2	7,094	0.03%
2019/07/03	2	177.25	5	177.90	175.50	-3	7,060	-0.04%
2019/07/02	7	186.64	0	0.00	185.00	7	6,959	0.10%
2019/07/01	2	190.00	1	190.00	190.00	1	6,733	0.01%
2019/06/28	0	0.00	7	173.07	173.00	-7	6,638	-0.11%
2019/06/27	1	171.00	3	170.00	169.50	-2	6,595	-0.03%
2019/06/26	0	0.00	2	166.50	167.00	-2	6,590	-0.03%
2019/06/25	9	168.17	1	168.50	168.00	8	6,567	0.12%
2019/06/24	5	168.00	5	169.50	171.00	0	6,532	0.00%
2019/06/21	1	170.50	1	171.00	170.50	0	6,497	0.00%
2019/06/20	4	168.50	5	170.00	170.00	-1	6,423	-0.02%
2019/06/19	2	171.00	6	170.75	171.00	-4	6,341	-0.06%
2019/06/18	2	162.25	0	0.00	161.00	2	6,157	0.03%
2019/06/17	6	163.08	1	162.50	162.50	5	6,143	0.08%
2019/06/14	10	162.50	10	164.00	164.00	0	6,163	0.00%
2019/06/13	1	165.00	1	163.00	163.00	0	6,187	0.00%
2019/06/12	0.2	166.00	3	163.83	165.50	-2.8	6,208	-0.05%
2019/06/11	4	160.63	0	0.00	160.50	4	6,097	0.07%
2019/06/10	2	156.75	12	156.46	159.50	-10	5,964	-0.17%
2019/06/06	15	149.67	7	156.07	149.50	8	5,840	0.14%
2019/06/05	2.3	165.41	5	165.00	166.00	-2.7	5,626	-0.05%
2019/06/04	3	163.17	0	0.00	162.00	3	5,611	0.05%
2019/06/03	20	163.88	17	164.97	164.00	3	5,555	0.05%
2019/05/31	4	166.63	8	167.25	167.50	-4	5,547	-0.07%
2019/05/30	1	163.00	0	0.00	163.00	1	5,429	0.02%
2019/05/29	2	162.50	0	0.00	164.00	2	5,374	0.04%
2019/05/27	21	162.07	20	162.75	163.50	1	5,268	0.02%
2019/05/24	6	165.42	5	166.50	165.00	1	5,269	0.02%
2019/05/23	36	166.86	39	167.29	167.00	-3	5,178	-0.06%
2019/05/22	11	177.95	6	178.42	178.00	5	5,078	0.10%
2019/05/21	26	170.35	26	172.02	173.50	0	4,960	0.00%
2019/05/20	20	183.25	21	180.74	180.00	-1	4,779	-0.02%
2019/05/17	21.1	186.20	20	187.50	187.50	1.1	4,750	0.02%
2019/05/16	12	197.00	6	197.08	195.00	6	4,829	0.12%
2019/05/15	2	200.25	2	201.25	200.50	0	4,841	0.00%
2019/05/14	1	199.00	0	0.00	202.50	1	4,814	0.02%
2019/05/09	1	216.50	0	0.00	217.50	1	4,664	0.02%
2019/05/08	0.1	217.00	0	0.00	217.00	0.1	4,657	0.00%
2019/05/07	6	214.08	4	215.63	221.50	2	4,571	0.04%
2019/05/03	0	0.00	12	202.50	207.00	-12	4,588	-0.26%
2019/05/02	10	200.50	0	0.00	200.00	10	4,544	0.22%
2019/04/30	2	197.25	0	0.00	201.50	2	4,561	0.04%
2019/04/29	10	197.50	10	199.50	200.00	0	4,616	0.00%
2019/04/26	4	199.63	0	0.00	199.00	4	4,671	0.09%
2019/04/24	0	0.00	11	199.00	198.00	-11	4,608	-0.24%
2019/04/23	10	195.50	0	0.00	195.50	10	4,598	0.22%
2019/04/18	0	0.00	11	197.36	198.50	-11	4,523	-0.24%
2019/04/17	20	194.75	21	196.00	195.50	-1	4,502	-0.02%
2019/04/16	1	194.50	0	0.00	195.00	1	4,458	0.02%
2019/04/10	5	193.50	12	195.63	197.50	-7	4,415	-0.16%
2019/04/09	3	193.83	1	195.50	196.50	2	4,354	0.05%
2019/04/08	5	193.00	1	193.00	193.00	4	4,330	0.09%
2019/04/03	11	202.18	0	0.00	200.00	11	4,259	0.26%
2019/04/02	0	0.00	3	200.50	200.50	-3	4,247	-0.07%
2019/04/01	3	196.00	0	0.00	196.00	3	4,218	0.07%
2019/03/29	2	196.00	3	198.00	198.00	-1	4,173	-0.02%
2019/03/26	1	188.00	0	0.00	191.00	1	4,153	0.02%
2019/03/22	0	0.00	1	191.00	191.00	-1	4,112	-0.02%
2019/03/18	1	181.50	1	181.00	188.50	0	3,989	0.00%
2019/03/15	2	178.00	6	177.67	179.00	-4	3,934	-0.10%
2019/03/13	0	0.00	1	175.50	176.50	-1	3,830	-0.03%
2019/03/12	3	177.67	1	174.00	174.00	2	3,846	0.05%
2019/03/07	4	176.25	0	0.00	172.50	4	4,047	0.10%
2019/03/06	1	172.00	2	174.25	176.00	-1	4,063	-0.02%
2019/02/26	2	172.25	0	0.00	173.50	2	3,974	0.05%
2019/02/22	0	0.00	1	171.50	173.00	-1	3,950	-0.03%
2019/02/19	0	0.00	1	174.00	174.50	-1	3,907	-0.03%
2019/02/18	4	176.38	3	176.33	174.50	1	3,894	0.03%
2019/02/15	0	0.00	1	173.50	174.50	-1	3,804	-0.03%
2019/02/11	0	0.00	1	159.00	159.50	-1	3,605	-0.03%
2019/01/29	3	157.50	1	157.00	157.00	2	3,716	0.05%
2019/01/25	0	0.00	1	154.00	154.50	-1	3,735	-0.03%
2019/01/18	0	0.00	2	154.50	150.50	-2	3,791	-0.05%
2019/01/14	0.1	142.00	0	0.00	143.00	0.1	3,823	0.00%
2019/01/09	1	146.00	0	0.00	146.00	1	4,044	0.02%
2019/01/08	1	141.00	1	142.00	142.00	0	4,006	0.00%
2019/01/07	0	0.00	1	141.00	140.00	-1	3,988	-0.03%
2019/01/04	1	134.00	0	0.00	133.50	1	3,994	0.03%
2018/12/24	0	0.00	1	140.50	141.50	-1	4,188	-0.02%
2018/12/21	1	139.00	0	0.00	139.00	1	4,286	0.02%
2018/12/19	0	0.00	1	140.50	139.00	-1	4,235	-0.02%
2018/12/14	0.1	137.00	1	137.00	138.00	-0.9	4,387	-0.02%
2018/12/10	1	138.00	2	138.00	138.00	-1	4,426	-0.02%
2018/12/07	2	137.00	0	0.00	137.50	2	4,454	0.04%
2018/12/05	0	0.00	4	140.38	142.00	-4	4,578	-0.09%
2018/12/04	3	144.50	0	0.00	140.50	3	4,575	0.07%
2018/12/03	0	0.00	1	138.00	143.00	-1	4,547	-0.02%
2018/11/30	1	128.50	4	130.50	130.00	-3	4,588	-0.07%
2018/11/29	4	128.13	0	0.00	127.00	4	4,537	0.09%
2018/11/27	0	0.00	1	126.50	128.00	-1	4,500	-0.02%
2018/11/26	0	0.00	1	128.00	127.50	-1	4,500	-0.02%
2018/11/21	1	124.00	1	127.00	127.00	0	4,624	0.00%
2018/11/19	1	126.50	1	129.00	129.00	0	4,603	0.00%
2018/11/16	1	124.50	1	125.50	129.00	0	4,602	0.00%
2018/11/15	1	127.50	0	0.00	129.00	1	4,548	0.02%
2018/11/14	1	130.00	0	0.00	131.00	1	4,586	0.02%
2018/11/13	0	0.00	1	130.00	130.00	-1	4,618	-0.02%
2018/11/12	2	130.25	0	0.00	130.00	2	4,625	0.04%
2018/11/09	2	130.00	3	131.67	133.50	-1	4,673	-0.02%
2018/11/08	1	131.00	0	0.00	130.00	1	4,681	0.02%
2018/11/07	0	0.00	1	134.50	133.00	-1	4,699	-0.02%
2018/11/06	2	132.25	1	133.50	133.00	1	4,703	0.02%
2018/11/01	1	139.00	0	0.00	138.00	1	4,898	0.02%
2018/10/31	3	135.67	3	136.33	136.50	0	4,860	0.00%
2018/10/30	0	0.00	2	130.00	135.00	-2	4,816	-0.04%
2018/10/29	33	129.44	30	127.42	126.50	3	4,747	0.06%
2018/10/26	0	0.00	1	135.00	133.00	-1	4,656	-0.02%
2018/10/25	0	0.00	0.2	146.00	133.00	-0.2	4,619	0.00%
2018/10/24	0	0.00	2	140.50	137.50	-2	4,550	-0.04%
2018/10/23	1	136.50	0	0.00	135.00	1	4,494	0.02%
2018/10/22	1	138.00	0	0.00	139.50	1	4,501	0.02%
2018/10/19	0.2	139.50	0	0.00	139.50	0.2	4,467	0.00%
2018/10/18	1	140.00	1	135.00	134.50	0	4,342	0.00%
2018/10/08	1	141.00	0	0.00	133.00	1	4,119	0.02%
2018/10/05	2	144.50	3	142.33	143.00	-1	4,043	-0.02%
2018/10/02	0	0.00	2	144.00	144.00	-2	3,976	-0.05%
2018/09/28	0	0.00	0	151.00	151.00	0	3,948	0.00%
2018/09/21	0	0.00	2	150.00	153.50	-2	3,834	-0.05%
2018/09/19	3	148.50	0	0.00	149.00	3	3,766	0.08%
2018/09/10	0	0.00	1	154.50	156.50	-1	3,569	-0.03%
2018/09/07	3	156.00	0	0.00	154.50	3	3,671	0.08%
2018/09/06	11	153.41	12.2	152.14	153.50	-1.2	3,662	-0.03%
2018/09/05	1	147.50	1	149.00	147.00	0	3,513	0.00%
2018/08/30	1	151.50	0	0.00	151.50	1	3,506	0.03%
2018/08/29	1	153.00	0	0.00	153.50	1	3,488	0.03%
2018/08/28	1	152.00	0	0.00	155.00	1	3,447	0.03%
2018/08/27	0	0.00	1	148.00	151.00	-1	3,404	-0.03%
2018/08/24	4	149.75	4	148.50	147.00	0	3,415	0.00%
2018/08/23	3	149.83	4	150.38	152.00	-1	3,429	-0.03%
2018/08/22	2	150.00	2	150.75	151.50	0	3,426	0.00%
2018/08/20	1	148.50	1	149.00	150.00	0	3,336	0.00%
2018/08/16	2	147.75	3	148.83	149.00	-1	3,296	-0.03%
2018/08/15	2	151.50	1	150.00	150.00	1	3,262	0.03%
2018/08/14	13	156.19	12	153.21	155.00	1	3,210	0.03%
2018/08/13	4	155.13	9	155.33	155.00	-5	3,127	-0.16%
2018/08/10	0.2	159.00	0	0.00	159.00	0.2	3,063	0.01%
2018/08/09	1	152.00	1	154.00	154.50	0	2,963	0.00%
2018/08/08	3	146.50	4	152.00	152.00	-1	2,865	-0.03%
2018/07/27	1	146.50	0	0.00	146.50	1	2,834	0.04%
2018/07/20	1	145.00	1	143.00	143.00	0	2,799	0.00%
2018/06/26	0	0.00	1	139.00	139.50	-1	2,702	-0.04%
2018/06/22	1	136.50	0	0.00	136.50	1	2,729	0.04%
2018/06/19	2	137.00	2	141.50	141.50	0	2,798	0.00%
2018/06/14	4	147.00	1	148.00	145.00	3	2,643	0.11%
2018/06/12	1	142.00	0	0.00	143.50	1	2,577	0.04%
2018/06/07	0	0.00	2	148.00	147.00	-2	2,671	-0.07%
2018/06/04	0	0.00	1	137.00	137.50	-1	2,620	-0.04%
2018/05/24	1	136.00	0	0.00	136.00	1	2,736	0.04%
2018/05/14	0	0.00	2	137.25	137.00	-2	3,256	-0.06%
2018/05/11	0	0.00	2	135.50	136.50	-2	3,421	-0.06%
2018/05/10	1	133.50	2	133.00	133.50	-1	3,648	-0.03%
2018/05/09	10	129.75	18	132.22	133.50	-8	3,715	-0.22%
2018/05/07	1	120.50	0	0.00	121.50	1	3,762	0.03%
2018/04/23	1	127.00	0	0.00	126.00	1	4,232	0.02%
2018/04/18	5	125.50	0	0.00	125.50	5	4,468	0.11%
2018/04/13	0	0.00	1	128.00	129.00	-1	4,424	-0.02%
2018/04/09	0	0.00	1	131.00	130.50	-1	4,414	-0.02%
2018/04/03	1	130.00	0	0.00	128.50	1	4,376	0.02%
2018/03/27	1	135.00	0	0.00	135.50	1	4,255	0.02%
2018/03/22	0	0.00	1	139.00	136.50	-1	4,206	-0.02%
2018/03/21	6	134.08	0	0.00	134.00	6	4,093	0.15%
2018/03/15	0	0.00	3	137.83	138.00	-3	3,958	-0.08%
2018/03/14	4	138.25	11	137.55	138.50	-7	3,920	-0.18%
2018/03/13	2	134.00	0	0.00	135.00	2	3,844	0.05%
2018/03/12	10	132.50	0	0.00	131.50	10	3,796	0.26%
2018/03/08	0	0.00	2	132.75	130.00	-2	3,808	-0.05%
2018/03/02	10	126.00	10	127.50	128.50	0	3,629	0.00%
2018/03/01	0	0.00	1	127.50	128.00	-1	3,608	-0.03%
2018/02/27	2	127.50	0	0.00	126.50	2	3,574	0.06%
2018/02/26	0	0.00	4	129.13	129.00	-4	3,518	-0.11%
2018/02/23	3	126.50	2	127.00	127.50	1	3,511	0.03%
2018/02/22	0	0.00	1	127.00	126.00	-1	3,499	-0.03%
2018/02/21	2	124.00	1	125.50	125.50	1	3,441	0.03%
2018/02/07	5	122.60	3	121.50	121.50	2	3,289	0.06%
2018/02/06	2	123.25	0	0.00	124.50	2	3,121	0.06%
2018/02/05	1	131.00	1	129.00	131.00	0	2,986	0.00%
2018/02/02	0	0.00	5	127.60	130.50	-5	2,839	-0.18%
2018/02/01	1	122.00	2	124.00	122.50	-1	2,601	-0.04%
2018/01/31	2	122.00	2	125.25	122.50	0	2,555	0.00%
2018/01/30	1	122.00	0	0.00	122.00	1	2,420	0.04%
2018/01/29	0	0.00	1	125.50	124.00	-1	2,375	-0.04%
2018/01/26	1	123.50	4	124.75	125.50	-3	2,320	-0.13%
2018/01/25	4	122.75	3	123.50	123.00	1	2,243	0.04%
2018/01/24	2	123.50	0	0.00	124.50	2	2,211	0.09%
2018/01/23	1	124.50	1	123.50	125.00	0	2,172	0.00%
2018/01/22	2	123.00	1	124.50	125.00	1	2,134	0.05%
2018/01/19	4	126.50	1	126.50	123.50	3	2,076	0.14%
2018/01/18	1	130.00	1	129.00	128.00	0	1,964	0.00%
2018/01/17	0	0.00	3	126.50	126.50	-3	1,851	-0.16%
2018/01/16	2	127.00	11	127.23	126.00	-9	1,780	-0.51%
2018/01/15	0	0.00	4	120.25	120.50	-4	1,547	-0.26%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－25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

台新-台南券商分點個股進出
台新-台南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

台新-台南 券商分點個股進出 台新-台南 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

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析