聯詠 (3034)-國泰-桃園券商分點個股進出

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
480.0
漲跌
▼3.5
漲幅
-0.72%
成交量
4,289張
產業
上市半導體類股
1934人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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	大量交易提示
2024/11/22	10.3	484.23	4	486.00	480.00	6.3	2,962	0.21%
2024/11/21	4.4	485.80	8	488.81	483.50	-3.7	2,929	-0.13%
2024/11/20	9.1	484.30	1.4	482.47	481.00	7.6	2,890	0.26%
2024/11/19	0.2	493.50	0	497.50	485.50	0.2	2,840	0.01%
2024/11/18	4.2	496.38	15.1	495.53	491.50	-10.9	2,803	-0.39%
2024/11/15	7	490.42	8	488.00	484.50	-1	2,758	-0.04%
2024/11/14	6.5	480.38	2	483.00	478.50	4.5	2,768	0.16%
2024/11/13	0	491.05	1.1	491.12	491.00	-1.1	2,718	-0.04%
2024/11/12	7.9	485.48	1	481.50	481.50	6.9	2,707	0.26%
2024/11/11	0.5	486.84	4.1	492.53	496.00	-3.7	2,674	-0.14%
2024/11/08	6.4	488.79	0.1	490.50	488.50	6.3	2,685	0.24%
2024/11/07	2.7	489.64	0	491.00	495.00	2.7	2,741	0.10%
2024/11/06	2.1	496.53	5.2	494.58	495.50	-3.1	2,727	-0.11%
2024/11/05	6	488.81	0	0.00	489.50	6	2,844	0.21%
2024/11/04	11.6	491.07	0	0.00	492.50	11.6	2,937	0.40%
2024/11/01	2.3	496.53	3	501.00	501.00	-0.7	3,032	-0.02%
2024/10/30	2.1	501.72	1	501.01	503.00	1.1	3,049	0.04%
2024/10/29	7.4	503.90	0	505.00	504.00	7.4	3,076	0.24%
2024/10/28	0	515.00	1	517.00	515.00	-1	3,089	-0.03%
2024/10/25	4.2	514.29	0	0.00	514.00	4.2	3,146	0.13%
2024/10/24	1	517.00	1	518.09	517.00	0	3,177	0.00%
2024/10/23	1.1	520.16	0	0.00	518.00	1.1	3,231	0.03%
2024/10/22	8.1	522.52	1	524.00	525.00	7.1	3,251	0.22%
2024/10/21	3	527.35	7.1	529.99	533.00	-4	3,291	-0.12%
2024/10/18	1	524.96	3	524.00	523.00	-2	3,295	-0.06%
2024/10/17	3	524.33	2	523.50	523.00	1	3,356	0.03%
2024/10/16	7.1	512.74	3.2	515.13	521.00	3.8	3,387	0.11%
2024/10/15	1	517.94	0.1	516.17	513.00	0.9	3,387	0.03%
2024/10/14	0	0.00	13.2	515.40	519.00	-13.2	3,430	-0.39%
2024/10/11	0	510.00	0	0.00	511.00	0	3,491	0.00%
2024/10/09	4	510.00	4	514.00	510.00	0	3,538	0.00%
2024/10/08	7.1	509.09	5.1	508.92	509.00	2	3,659	0.05%
2024/10/07	23.7	514.82	4	511.50	510.00	19.7	3,702	0.53%
2024/10/04	6	516.55	10.4	524.97	524.00	-4.3	3,676	-0.12%
2024/10/01	1	521.00	4.1	521.29	517.00	-3.1	3,662	-0.08%
2024/09/30	3.3	516.88	3	519.33	518.00	0.3	3,739	0.01%
2024/09/27	6.2	523.32	5	521.00	510.00	1.2	3,824	0.03%
2024/09/26	0.2	525.93	3	526.67	523.00	-2.8	3,921	-0.07%
2024/09/25	6.1	523.84	4	524.50	514.00	2	3,961	0.05%
2024/09/24	4	520.50	2.1	520.03	519.00	1.9	3,975	0.05%
2024/09/23	0	0.00	7.2	522.02	522.00	-7.2	4,002	-0.18%
2024/09/20	5	514.80	2	514.50	509.00	3	4,060	0.07%
2024/09/19	5.1	502.73	5	507.02	506.00	0.1	4,085	0.00%
2024/09/18	15	509.51	1	501.06	499.50	14	4,118	0.34%
2024/09/16	3	530.00	5	528.00	532.00	-2	4,086	-0.05%
2024/09/13	1	530.05	3.1	533.95	534.00	-2	4,115	-0.05%
2024/09/12	6	534.50	13	534.24	533.00	-7	4,178	-0.17%
2024/09/11	0	0.00	1.1	529.55	534.00	-1.1	4,211	-0.03%
2024/09/10	0.1	524.00	0	0.00	523.00	0.1	4,217	0.00%
2024/09/09	2.1	514.56	1	519.00	518.00	1.1	4,223	0.03%
2024/09/06	3	519.00	8.1	520.75	526.00	-5.1	4,244	-0.12%
2024/09/05	5	521.40	2	519.00	519.00	3	4,284	0.07%
2024/09/04	10.3	519.24	11.6	521.64	521.00	-1.3	4,302	-0.03%
2024/09/03	5.1	535.40	4	532.75	532.00	1.1	4,245	0.03%
2024/09/02	7.1	538.01	7	540.00	540.00	0.1	4,267	0.00%
2024/08/30	7.2	546.49	0	0.00	540.00	7.2	4,319	0.17%
2024/08/29	1	549.97	12.2	550.55	551.00	-11.2	4,387	-0.25%
2024/08/28	7	545.28	1	541.00	541.00	6	4,454	0.14%
2024/08/27	4.2	544.01	3.2	543.10	547.00	1	4,606	0.02%
2024/08/26	6.2	547.83	1	548.01	549.00	5.1	4,693	0.11%
2024/08/23	7.1	540.72	6	543.67	547.00	1.1	4,776	0.02%
2024/08/22	1	546.00	4.2	549.16	549.00	-3.2	4,914	-0.06%
2024/08/21	4	542.25	4.3	546.21	545.00	-0.3	5,064	0.00%
2024/08/20	1	550.96	3.3	552.37	552.00	-2.3	5,143	-0.04%
2024/08/19	3.2	545.18	3.9	535.30	547.00	-0.7	5,230	-0.01%
2024/08/16	0	532.00	2.4	532.88	533.00	-2.4	5,281	-0.04%
2024/08/15	5.2	528.57	0.5	529.01	527.00	4.7	5,315	0.09%
2024/08/14	3	527.02	11.1	529.45	529.00	-8.1	5,383	-0.15%
2024/08/13	5.2	525.79	2	527.51	525.00	3.2	5,410	0.06%
2024/08/12	5.1	518.84	18	526.48	525.00	-12.9	5,422	-0.24%
2024/08/09	4.1	507.93	24.7	508.70	506.00	-20.6	5,448	-0.38%
2024/08/08	8	489.89	7.6	495.56	495.50	0.5	5,458	0.01%
2024/08/07	35.7	489.41	23	489.15	495.50	12.7	5,509	0.23%
2024/08/06	7.4	498.36	13.2	501.63	499.50	-5.8	5,467	-0.11%
2024/08/05	16.3	492.91	13.4	492.51	490.00	3	5,464	0.05%
2024/08/02	8.5	522.21	0	0.00	521.00	8.5	5,526	0.15%
2024/08/01	4.8	531.85	9.2	533.98	536.00	-4.4	5,503	-0.08%
2024/07/31	8.7	519.48	8	525.50	523.00	0.7	5,511	0.01%
2024/07/30	5.2	524.22	0	525.67	531.00	5.2	5,514	0.09%
2024/07/29	3.3	533.93	0	541.00	530.00	3.3	5,511	0.06%
2024/07/26	5.6	544.37	6	540.50	544.00	-0.4	5,515	-0.01%
2024/07/23	6.6	536.13	4	538.50	541.00	2.6	5,529	0.05%
2024/07/22	5.5	532.20	4.2	537.57	524.00	1.3	5,539	0.02%
2024/07/19	3.6	546.35	6.5	547.00	543.00	-2.9	5,513	-0.05%
2024/07/18	5.4	546.29	3.3	544.96	554.00	2.1	5,526	0.04%
2024/07/17	5.6	555.92	2.5	557.22	554.00	3.2	5,483	0.06%
2024/07/16	6.6	557.68	0.1	562.81	558.00	6.5	5,520	0.12%
2024/07/15	5.8	563.20	2.3	565.66	563.00	3.5	5,583	0.06%
2024/07/12	15.5	568.89	0	570.00	567.00	15.5	5,569	0.28%
2024/07/11	7.2	580.74	7.1	579.49	579.00	0.1	5,560	0.00%
2024/07/10	29.2	572.68	2.3	576.78	570.00	26.9	5,582	0.48%
2024/07/09	15.3	604.99	2.4	611.85	604.00	13	5,500	0.24%
2024/07/08	10.7	611.62	3	615.68	612.00	7.7	5,549	0.14%
2024/07/05	0.1	619.80	3	619.00	618.00	-2.9	5,550	-0.05%
2024/07/04	3.1	611.14	6	616.33	620.00	-2.9	5,593	-0.05%
2024/07/03	16.5	613.57	4.7	617.20	619.00	11.8	5,556	0.21%
2024/07/02	5.2	620.52	14.7	625.41	624.00	-9.4	5,476	-0.17%
2024/07/01	2.1	614.05	20	617.64	620.00	-17.8	5,376	-0.33%
2024/06/28	1.2	606.50	6	609.00	606.00	-4.8	5,325	-0.09%
2024/06/27	6	604.18	1.3	606.12	606.00	4.7	5,333	0.09%
2024/06/26	23.7	599.15	15.2	604.76	613.00	8.5	5,401	0.16%
2024/06/25	17	604.55	1	604.00	604.00	16	5,353	0.30%
2024/06/24	11.5	608.24	4.5	614.11	617.00	7	5,337	0.13%
2024/06/21	2.3	615.05	3	616.00	618.00	-0.7	5,316	-0.01%
2024/06/20	32.7	618.25	3.1	618.97	619.00	29.6	5,312	0.56%
2024/06/19	1.4	626.05	29.1	627.85	629.00	-27.7	5,276	-0.53%
2024/06/18	10.4	623.94	10	619.35	617.00	0.5	5,261	0.01%
2024/06/17	2.4	617.79	9.5	619.60	622.00	-7.1	5,317	-0.13%
2024/06/14	0	613.00	3.2	614.23	614.00	-3.1	5,385	-0.06%
2024/06/13	2.2	610.45	0.1	610.12	608.00	2.1	5,525	0.04%
2024/06/12	2.3	603.04	8.6	605.48	607.00	-6.3	5,510	-0.11%
2024/06/11	4.3	596.66	1	601.00	595.00	3.3	5,531	0.06%
2024/06/07	0.1	604.11	2.1	603.97	606.00	-2	5,575	-0.04%
2024/06/06	6.1	602.36	3.9	605.02	606.00	2.2	5,605	0.04%
2024/06/05	3.5	602.00	13	604.92	605.00	-9.5	5,636	-0.17%
2024/06/04	6.7	595.69	5	598.60	595.00	1.7	5,793	0.03%
2024/06/03	5.5	597.65	1	600.98	598.00	4.5	5,798	0.08%
2024/05/31	10.4	599.25	2	604.98	593.00	8.4	5,784	0.15%
2024/05/30	9.9	607.62	0	611.00	605.00	9.9	5,671	0.17%
2024/05/29	6.3	619.82	6.3	627.67	611.00	0	5,671	0.00%
2024/05/28	7	613.71	16.1	622.70	623.00	-9.1	5,670	-0.16%
2024/05/27	12.7	614.32	6.1	624.85	607.00	6.6	5,627	0.12%
2024/05/24	8.7	614.25	5.2	617.49	610.00	3.4	5,658	0.06%
2024/05/23	5	613.20	25.3	619.76	624.00	-20.3	5,603	-0.36%
2024/05/22	8.2	605.63	16.2	609.92	614.00	-8	5,580	-0.14%
2024/05/21	4.6	605.77	3.1	605.39	606.00	1.5	5,609	0.03%
2024/05/20	3	607.98	7.8	607.62	612.00	-4.7	5,647	-0.08%
2024/05/17	9.1	596.67	9.1	596.97	603.00	-0.1	5,852	0.00%
2024/05/16	7.6	584.70	8	588.75	591.00	-0.4	6,010	-0.01%
2024/05/15	10.4	580.49	1	579.08	579.00	9.4	6,020	0.16%
2024/05/14	6	579.36	1	585.00	583.00	5	6,056	0.08%
2024/05/13	9.7	584.18	4.3	585.19	587.00	5.4	6,074	0.09%
2024/05/10	12.3	592.07	4.3	591.77	588.00	8	6,008	0.13%
2024/05/09	10.6	595.42	6.1	596.48	592.00	4.5	5,943	0.08%
2024/05/08	17.7	604.10	6.1	606.03	605.00	11.7	5,888	0.20%
2024/05/07	1.1	640.64	2.2	639.19	640.00	-1.1	5,759	-0.02%
2024/05/06	3.1	637.34	3.2	636.57	635.00	-0.2	5,729	0.00%
2024/05/03	3.2	629.32	6.7	629.03	634.00	-3.4	5,730	-0.06%
2024/05/02	1.1	611.25	0.3	614.00	616.00	0.8	5,686	0.01%
2024/04/30	3.3	619.12	1	619.90	618.00	2.3	5,640	0.04%
2024/04/29	4.1	617.20	9.7	619.90	625.00	-5.6	5,641	-0.10%
2024/04/26	3.1	612.15	7.2	606.31	603.00	-4.1	5,594	-0.07%
2024/04/25	3.4	600.29	0.7	599.94	597.00	2.7	5,590	0.05%
2024/04/24	2	595.49	8.2	601.19	601.00	-6.2	5,585	-0.11%
2024/04/23	8.2	577.02	8.3	579.70	583.00	0	5,663	0.00%
2024/04/22	3.3	579.92	1.2	583.78	574.00	2.1	5,682	0.04%
2024/04/19	7.7	592.73	0	0.00	588.00	7.7	5,753	0.13%
2024/04/18	2	619.00	2.4	616.72	615.00	-0.4	5,712	-0.01%
2024/04/17	2	621.93	7	621.13	621.00	-5	5,682	-0.09%
2024/04/16	5	605.60	2.2	607.87	602.00	2.9	5,653	0.05%
2024/04/15	5.2	618.09	2.1	621.94	618.00	3.2	5,615	0.06%
2024/04/12	5.4	627.44	41.7	631.20	630.00	-36.3	5,612	-0.65%
2024/04/11	3.1	607.72	6.8	612.50	615.00	-3.7	5,546	-0.07%
2024/04/10	0.5	604.08	30.4	607.32	606.00	-30	5,528	-0.54%
2024/04/09	10	592.40	7.1	598.63	596.00	2.9	5,510	0.05%
2024/04/08	9.2	593.91	3	596.34	591.00	6.1	5,484	0.11%
2024/04/03	1.1	592.29	1.6	593.94	596.00	-0.4	5,469	-0.01%
2024/04/02	0.1	592.27	1.1	594.93	594.00	-1	5,465	-0.02%
2024/04/01	22.6	595.43	1	604.99	589.00	21.6	5,470	0.39%
2024/03/29	1.1	596.13	39.6	601.66	604.00	-38.5	5,439	-0.71%
2024/03/28	4.1	587.07	8.2	591.73	589.00	-4.1	5,347	-0.08%
2024/03/27	2	583.02	5.2	590.21	591.00	-3.2	5,350	-0.06%
2024/03/26	6.7	580.15	1.1	578.72	583.00	5.6	5,435	0.10%
2024/03/25	12.3	588.32	0	0.00	589.00	12.3	5,432	0.23%
2024/03/22	22.2	589.13	12.3	590.89	594.00	10	5,462	0.18%
2024/03/21	12	594.67	2.2	595.68	596.00	9.9	5,462	0.18%
2024/03/20	15.1	600.90	6.8	609.61	595.00	8.3	5,459	0.15%
2024/03/19	12.1	593.54	10.3	598.81	596.00	1.8	5,427	0.03%
2024/03/18	5.3	590.73	84.9	600.43	605.00	-79.6	5,375	-1.48%
2024/03/15	5.5	572.84	1.1	571.18	570.00	4.4	5,260	0.08%
2024/03/14	13.2	574.81	7.1	573.60	576.00	6.1	5,232	0.12%
2024/03/13	15.5	588.23	7	587.71	584.00	8.5	5,167	0.16%
2024/03/12	6.5	586.39	3.1	588.77	594.00	3.4	5,090	0.07%
2024/03/11	21.5	581.02	11.3	582.20	582.00	10.2	5,075	0.20%
2024/03/08	30.6	603.00	23.6	613.00	592.00	7	5,034	0.14%
2024/03/07	14.5	593.22	12.2	597.55	598.00	2.3	4,848	0.05%
2024/03/06	12.3	588.55	9	587.90	594.00	3.3	4,762	0.07%
2024/03/05	7.2	591.39	4	593.00	593.00	3.2	4,723	0.07%
2024/03/04	25.4	594.20	5.8	593.02	592.00	19.7	4,737	0.42%
2024/03/01	13.2	601.99	28.4	605.97	599.00	-15.3	4,684	-0.33%
2024/02/29	9.1	598.50	9.4	602.66	601.00	-0.3	4,678	-0.01%
2024/02/27	6.1	597.72	15.6	604.08	605.00	-9.5	4,587	-0.21%
2024/02/26	2.5	582.37	2.5	585.48	584.00	0	4,417	0.00%
2024/02/23	16.4	586.40	37.1	585.89	580.00	-20.7	4,406	-0.47%
2024/02/22	7.2	573.35	7.5	576.45	584.00	-0.3	4,351	-0.01%
2024/02/21	14.6	571.16	8.5	570.32	569.00	6.2	4,296	0.14%
2024/02/20	22.1	595.95	26.1	598.36	587.00	-4	4,234	-0.09%
2024/02/19	4.4	537.82	26.3	536.58	550.00	-21.9	4,004	-0.55%
2024/02/16	11.2	506.21	13.2	512.18	514.00	-2	3,854	-0.05%
2024/02/15	4.9	500.32	1.3	498.86	506.00	3.6	3,843	0.09%
2024/02/05	30.3	499.10	20	501.75	506.00	10.3	3,779	0.27%
2024/02/02	0	514.50	0	514.00	515.00	0	3,707	0.00%
2024/02/01	0.1	514.00	14.1	513.64	515.00	-14	3,753	-0.37%
2024/01/31	2.1	506.55	4.2	509.33	511.00	-2.1	3,915	-0.05%
2024/01/30	27.4	510.93	14.2	510.80	508.00	13.2	3,942	0.33%
2024/01/29	5.4	516.73	5	519.00	520.00	0.4	3,997	0.01%
2024/01/26	5	519.15	7	517.57	520.00	-2	4,039	-0.05%
2024/01/25	0.1	525.00	1	528.00	528.00	-0.9	4,121	-0.02%
2024/01/24	3.1	523.00	8.1	525.11	526.00	-5	4,273	-0.12%
2024/01/23	1.1	522.88	5.4	521.38	523.00	-4.2	4,352	-0.10%
2024/01/22	3	514.00	2.5	516.34	518.00	0.5	4,469	0.01%
2024/01/19	5.3	513.29	3	513.67	515.00	2.3	4,453	0.05%
2024/01/18	0	0.00	1	511.00	513.00	-1	4,453	-0.02%
2024/01/17	41.2	512.21	18.4	512.18	511.00	22.8	4,449	0.51%
2024/01/16	3.1	531.33	4.9	529.48	533.00	-1.8	4,326	-0.04%
2024/01/15	7.5	531.29	29.2	530.14	534.00	-21.8	4,300	-0.51%
2024/01/12	1	508.96	14.3	509.05	510.00	-13.2	4,195	-0.32%
2024/01/11	3.1	501.29	3	502.00	502.00	0.1	4,163	0.00%
2024/01/10	8.1	497.30	10	500.30	502.00	-1.9	4,206	-0.05%
2024/01/09	0	500.00	0	0.00	500.00	0	4,215	0.00%
2024/01/08	0	499.75	0.2	500.00	500.00	-0.2	4,202	0.00%
2024/01/05	6.1	491.82	5.1	489.82	490.00	1	4,174	0.02%
2024/01/04	5.3	495.32	1	494.01	495.00	4.3	4,149	0.10%
2024/01/03	18.1	501.17	3	501.07	499.50	15	4,169	0.36%
2024/01/02	3	513.01	0	512.82	510.00	3	4,174	0.07%
2023/12/29	1	511.97	13.6	512.98	517.00	-12.6	4,184	-0.30%
2023/12/28	5	510.20	5.5	511.00	510.00	-0.5	4,190	-0.01%
2023/12/27	4	511.00	2.1	510.12	511.00	2	4,209	0.05%
2023/12/26	2.3	506.57	3	509.33	510.00	-0.7	4,208	-0.02%
2023/12/25	1	506.93	5.2	501.62	504.00	-4.2	4,266	-0.10%
2023/12/22	5.2	500.94	12.3	503.38	506.00	-7.1	4,297	-0.16%
2023/12/21	40.4	496.25	5.1	495.66	494.50	35.3	4,277	0.83%
2023/12/20	0	513.00	2.2	513.87	514.00	-2.2	4,182	-0.05%
2023/12/19	29.1	511.87	23.1	511.02	510.00	6.1	4,139	0.15%
2023/12/18	3.1	511.75	5.3	519.77	519.00	-2.2	4,103	-0.05%
2023/12/15	2.6	515.01	13.1	517.98	515.00	-10.5	4,107	-0.26%
2023/12/14	13.3	512.79	11.2	516.16	516.00	2.2	4,117	0.05%
2023/12/13	5.1	514.98	2	516.46	517.00	3.1	4,121	0.07%
2023/12/12	1	512.00	16.3	512.78	514.00	-15.3	4,211	-0.36%
2023/12/11	3	507.34	4	507.50	510.00	-1	4,255	-0.02%
2023/12/08	9.2	509.77	1	508.01	508.00	8.2	4,290	0.19%
2023/12/07	16.2	507.68	21.3	506.20	509.00	-5.1	4,317	-0.12%
2023/12/06	4	506.26	4	508.25	511.00	0	4,337	0.00%
2023/12/05	5.5	502.79	5.1	503.39	503.00	0.4	4,352	0.01%
2023/12/04	15.2	509.01	15.5	512.20	514.00	-0.3	4,355	-0.01%
2023/12/01	1.1	511.03	3	511.67	510.00	-1.9	4,355	-0.04%
2023/11/30	4.2	508.58	0	510.02	511.00	4.2	4,405	0.09%
2023/11/29	0.5	510.57	8	511.63	512.00	-7.5	4,390	-0.17%
2023/11/28	5.3	501.43	3.1	502.00	502.00	2.2	4,341	0.05%
2023/11/27	7.4	508.38	7.8	512.56	503.00	-0.4	4,321	-0.01%
2023/11/24	3.1	500.12	7.4	500.96	500.00	-4.3	4,229	-0.10%
2023/11/23	3.2	497.96	1.3	498.70	496.00	1.9	4,216	0.05%
2023/11/22	4.5	496.05	5.6	495.55	499.00	-1.1	4,209	-0.03%
2023/11/21	3.3	493.98	3.5	494.73	492.50	-0.2	4,203	-0.01%
2023/11/20	1.5	490.48	0.4	494.65	491.50	1.1	4,188	0.03%
2023/11/17	1.2	487.26	4.2	492.50	495.00	-3	4,146	-0.07%
2023/11/16	7	486.28	1.8	483.54	485.00	5.2	4,126	0.13%
2023/11/15	1.8	496.10	2.9	496.50	491.50	-1.1	4,129	-0.03%
2023/11/14	1.5	489.34	5.4	489.35	489.00	-3.9	4,123	-0.10%
2023/11/13	5.4	488.37	5.1	487.90	487.50	0.3	4,126	0.01%
2023/11/10	6.2	480.98	12.2	479.71	481.50	-6.1	4,149	-0.15%
2023/11/09	5.3	481.50	5.9	482.94	483.00	-0.6	4,136	-0.01%
2023/11/08	26.1	472.35	25.3	476.58	477.50	0.8	4,101	0.02%
2023/11/07	11.8	497.70	7.1	498.83	499.00	4.7	3,946	0.12%
2023/11/06	5.5	492.60	7.7	495.07	496.00	-2.2	3,928	-0.06%
2023/11/03	5.2	482.80	8	479.75	478.00	-2.8	3,984	-0.07%
2023/11/02	5.2	480.16	14.2	480.74	485.00	-9	3,998	-0.22%
2023/11/01	19.9	461.00	15.9	463.81	470.00	4	3,903	0.10%
2023/10/31	14	453.62	13.9	455.12	454.50	0.2	3,765	0.00%
2023/10/30	22.8	450.14	27.6	451.16	452.00	-4.8	3,723	-0.13%
2023/10/27	2	430.25	1.3	430.90	432.00	0.7	3,656	0.02%
2023/10/26	4.1	428.38	2.1	430.82	429.50	2	3,737	0.05%
2023/10/25	1.5	438.65	10.7	438.32	435.50	-9.2	3,729	-0.25%
2023/10/24	6.2	431.04	6	429.50	429.50	0.2	3,730	0.00%
2023/10/23	17.2	433.25	16.3	430.64	430.50	0.9	3,741	0.03%
2023/10/20	0.3	436.41	3.4	437.87	440.00	-3.1	3,732	-0.08%
2023/10/19	1.3	439.04	3.3	438.03	438.50	-2	3,726	-0.05%
2023/10/18	2.6	432.13	5.1	433.99	436.00	-2.5	3,727	-0.07%
2023/10/17	2.2	431.10	5	433.00	430.00	-2.8	3,696	-0.08%
2023/10/16	12	430.46	15	431.00	431.50	-3	3,725	-0.08%
2023/10/13	1.2	435.13	3.5	436.60	436.50	-2.3	3,751	-0.06%
2023/10/12	14.4	432.05	12	432.00	432.00	2.4	3,779	0.06%
2023/10/11	0.1	436.50	2.9	436.57	437.00	-2.8	3,800	-0.07%
2023/10/06	45.5	434.78	36	431.58	431.50	9.5	3,805	0.25%
2023/10/05	1.5	439.07	7	439.71	440.50	-5.5	3,818	-0.15%
2023/10/04	1	428.00	2.1	430.93	431.50	-1	3,940	-0.03%
2023/10/03	2.3	435.90	4.2	434.28	431.00	-1.9	4,018	-0.05%
2023/10/02	4	425.50	3.1	426.98	428.00	0.9	4,057	0.02%
2023/09/28	19.8	423.93	18.3	423.00	423.00	1.5	4,132	0.04%
2023/09/27	4.2	426.48	3	424.67	429.50	1.2	4,124	0.03%
2023/09/26	20.7	431.18	16.2	426.64	427.00	4.5	4,171	0.11%
2023/09/25	9	436.39	10	439.60	440.00	-1	4,230	-0.02%
2023/09/22	2.3	433.89	1	435.44	437.50	1.2	4,408	0.03%
2023/09/21	6.2	430.51	0.1	428.14	433.00	6.1	4,432	0.14%
2023/09/20	6.5	437.13	3.5	433.52	431.50	3	4,435	0.07%
2023/09/19	39.2	446.59	44.8	443.66	445.50	-5.6	4,420	-0.13%
2023/09/18	27.7	454.31	26.5	448.00	447.50	1.2	4,366	0.03%
2023/09/15	4.6	457.34	12.4	459.43	464.00	-7.8	4,354	-0.18%
2023/09/14	8.2	439.84	13.6	446.13	449.50	-5.4	4,251	-0.13%
2023/09/13	6.7	435.19	8.3	438.04	438.50	-1.6	4,220	-0.04%
2023/09/12	11.1	424.89	27.5	431.62	434.00	-16.4	4,251	-0.39%
2023/09/11	3.1	430.13	12.8	430.46	428.50	-9.8	4,290	-0.23%
2023/09/08	21.4	422.35	24.2	426.32	427.50	-2.8	4,306	-0.06%
2023/09/07	6.1	425.70	8.4	427.81	427.00	-2.3	4,318	-0.05%
2023/09/06	0	422.94	2.8	424.00	425.00	-2.7	4,323	-0.06%
2023/09/05	1.1	415.74	5.3	421.73	422.00	-4.3	4,359	-0.10%
2023/09/04	1	400.56	2.1	408.38	410.50	-1.1	4,345	-0.03%
2023/09/01	2.1	402.30	6.3	403.06	403.00	-4.2	4,384	-0.10%
2023/08/31	3.2	402.15	5.1	399.14	399.50	-1.9	4,409	-0.04%
2023/08/30	0	396.87	0.2	397.50	397.00	-0.2	4,432	0.00%
2023/08/29	0.1	395.23	3.1	395.83	395.50	-3	4,477	-0.07%
2023/08/28	1.3	395.01	0.1	396.67	393.50	1.2	4,499	0.03%
2023/08/25	6	391.92	3	392.59	392.50	3	4,561	0.07%
2023/08/24	1.3	389.41	1.1	392.00	390.00	0.2	4,589	0.00%
2023/08/23	1.1	382.15	0	0.00	385.00	1.1	4,611	0.02%
2023/08/22	1.1	381.81	1.5	383.50	382.50	-0.4	4,647	-0.01%
2023/08/21	1.2	384.22	3	381.00	381.50	-1.8	4,705	-0.04%
2023/08/18	3.4	387.34	3	386.17	386.00	0.4	4,698	0.01%
2023/08/17	1.3	386.41	5	386.20	388.50	-3.7	4,666	-0.08%
2023/08/16	6.3	387.88	4	389.13	389.50	2.3	4,668	0.05%
2023/08/15	3	391.18	1.2	391.18	390.00	1.8	4,641	0.04%
2023/08/14	3.9	389.36	1.2	389.81	390.50	2.7	4,662	0.06%
2023/08/11	5.1	395.13	3	395.33	395.00	2.1	4,734	0.04%
2023/08/10	10	395.33	1.2	396.33	393.50	8.8	4,734	0.18%
2023/08/09	41.4	399.60	24.4	400.97	397.00	17	4,776	0.36%
2023/08/08	36.1	420.33	37.2	417.56	417.50	-1.2	4,665	-0.02%
2023/08/07	14.1	424.13	12.2	425.63	427.50	1.9	4,666	0.04%
2023/08/04	13.2	426.90	4.1	425.41	425.00	9.1	4,827	0.19%
2023/08/02	5.4	433.55	14.2	433.54	432.00	-8.8	4,873	-0.18%
2023/08/01	6.3	436.96	17.2	435.56	437.00	-10.9	4,858	-0.22%
2023/07/31	9.2	426.06	6.6	432.74	424.00	2.6	4,766	0.05%
2023/07/28	6.2	413.80	4	415.00	416.50	2.2	4,695	0.05%
2023/07/27	13.3	406.58	14.1	412.25	415.00	-0.8	4,685	-0.02%
2023/07/26	2.5	410.80	1.1	411.81	406.50	1.4	4,686	0.03%
2023/07/25	1	409.50	6	410.25	408.00	-5	4,725	-0.11%
2023/07/24	0.2	407.45	1.1	406.39	405.50	-0.9	4,766	-0.02%
2023/07/21	11.3	404.48	6	407.25	408.00	5.3	4,817	0.11%
2023/07/20	17.2	406.19	15.2	409.20	409.50	2	4,892	0.04%
2023/07/19	6.7	408.81	4.5	413.03	404.50	2.2	4,897	0.04%
2023/07/18	2.4	411.18	2.3	410.92	410.00	0.1	4,879	0.00%
2023/07/17	3.2	406.21	2	406.26	406.00	1.2	4,856	0.02%
2023/07/14	4.4	409.01	13.1	409.43	409.00	-8.8	4,847	-0.18%
2023/07/13	5.6	397.80	4.2	399.45	399.00	1.5	4,821	0.03%
2023/07/12	6.7	393.78	17.2	393.55	394.50	-10.5	4,776	-0.22%
2023/07/11	34.3	398.40	6	398.58	397.00	28.3	4,752	0.60%
2023/07/10	6.5	434.18	5.1	432.62	430.50	1.4	4,636	0.03%
2023/07/07	10.3	430.61	14.9	436.27	435.50	-4.6	4,596	-0.10%
2023/07/06	6.4	435.18	10	434.50	435.50	-3.6	4,631	-0.08%
2023/07/05	5.3	440.02	1	437.52	438.50	4.3	4,588	0.09%
2023/07/04	9.2	438.71	9.6	437.13	440.50	-0.3	4,554	-0.01%
2023/07/03	9.3	423.53	1.4	424.98	425.00	7.9	4,576	0.17%
2023/06/30	55.2	429.47	38.2	428.27	426.50	17.1	4,613	0.37%
2023/06/29	3	461.15	5.3	460.26	456.00	-2.3	4,464	-0.05%
2023/06/28	6.1	452.97	7.1	456.65	459.00	-1	4,539	-0.02%
2023/06/27	3	453.00	8.3	452.75	452.00	-5.3	4,546	-0.12%
2023/06/26	1.3	451.58	2	450.00	450.00	-0.7	4,538	-0.02%
2023/06/21	14.1	448.50	13.2	448.99	450.00	0.9	4,571	0.02%
2023/06/20	2.1	451.08	0.5	454.17	449.00	1.6	4,565	0.03%
2023/06/19	4.1	454.85	1.3	456.69	455.00	2.8	4,597	0.06%
2023/06/16	1	457.00	7.4	457.60	458.00	-6.4	4,555	-0.14%
2023/06/15	9.4	451.11	0	451.69	450.00	9.4	4,510	0.21%
2023/06/14	0.2	462.00	0.8	462.00	460.50	-0.6	4,536	-0.01%
2023/06/13	2	460.77	12	464.21	466.50	-9.9	4,576	-0.22%
2023/06/12	40.1	461.84	37.1	455.41	455.00	3	4,620	0.06%
2023/06/09	1.1	460.89	12.4	463.16	463.00	-11.3	4,615	-0.25%
2023/06/08	7	452.57	13.1	453.49	455.50	-6	4,603	-0.13%
2023/06/07	4.2	451.96	18.9	454.45	456.00	-14.7	4,617	-0.32%
2023/06/06	8.3	438.37	11.8	441.91	444.50	-3.5	4,589	-0.08%
2023/06/05	6.4	434.12	11.5	440.31	438.00	-5.1	4,618	-0.11%
2023/06/02	5.1	427.04	12.2	429.57	431.00	-7.1	4,652	-0.15%
2023/06/01	15	420.64	15.4	424.15	424.00	-0.3	4,710	-0.01%
2023/05/31	5.2	424.22	7.5	425.15	425.50	-2.3	4,726	-0.05%
2023/05/30	19.1	420.27	20.6	422.18	423.50	-1.6	4,722	-0.03%
2023/05/29	9	420.72	7.5	423.59	423.50	1.5	4,777	0.03%
2023/05/26	3	417.51	5	417.30	416.50	-2	4,888	-0.04%
2023/05/25	23	415.46	22.1	414.73	414.00	0.9	4,933	0.02%
2023/05/24	6.3	403.30	6	405.50	407.50	0.3	4,964	0.01%
2023/05/23	4.3	408.22	6	408.75	409.00	-1.7	5,055	-0.03%
2023/05/22	14.5	407.03	12	408.87	408.00	2.5	5,111	0.05%
2023/05/19	9.1	408.38	8	405.63	407.00	1.1	5,133	0.02%
2023/05/18	7.4	405.88	5.1	406.72	407.50	2.3	5,180	0.04%
2023/05/17	3.5	399.42	2	401.25	400.50	1.5	5,247	0.03%
2023/05/16	2.2	406.87	1.3	407.50	406.00	0.9	5,300	0.02%
2023/05/15	19.1	399.73	2	400.00	400.50	17.1	5,331	0.32%
2023/05/12	6.2	410.21	2	410.75	411.00	4.2	5,327	0.08%
2023/05/11	19.5	419.91	11	417.28	415.50	8.5	5,384	0.16%
2023/05/10	20.4	431.71	21	434.21	424.00	-0.6	5,638	-0.01%
2023/05/09	22.2	420.06	5.1	417.79	417.00	17.1	5,570	0.31%
2023/05/08	2	432.50	1	430.00	429.00	1	5,560	0.02%
2023/05/05	2	427.25	5	426.31	428.00	-3	5,614	-0.05%
2023/05/04	2.1	423.74	2	423.00	423.00	0.1	5,719	0.00%
2023/05/03	5	421.21	4.1	424.63	426.50	0.9	5,811	0.02%
2023/05/02	9	425.95	11	426.18	425.50	-2	5,948	-0.03%
2023/04/28	6.4	417.47	8	418.00	418.50	-1.6	6,018	-0.03%
2023/04/27	18.2	408.28	15.2	415.95	410.50	3.1	5,989	0.05%
2023/04/26	5.6	403.48	2.3	403.00	412.00	3.3	5,961	0.06%
2023/04/25	10.4	415.91	6.4	422.20	409.00	4	5,953	0.07%
2023/04/24	5.2	435.92	12	437.42	438.50	-6.8	5,936	-0.12%
2023/04/21	5.2	439.08	1.1	437.08	436.00	4.1	5,995	0.07%
2023/04/20	2.3	446.07	11.4	447.18	445.00	-9.1	6,097	-0.15%
2023/04/19	6.1	450.89	8.5	451.62	450.00	-2.4	6,218	-0.04%
2023/04/18	6.3	452.56	1.2	455.30	451.00	5.2	6,330	0.08%
2023/04/17	3.1	455.73	3.5	456.46	458.00	-0.4	6,416	-0.01%
2023/04/14	5	456.80	6.3	456.38	459.00	-1.3	6,532	-0.02%
2023/04/13	6.2	450.36	5.1	453.16	450.00	1.1	6,666	0.02%
2023/04/12	10.2	457.99	10	459.74	455.50	0.1	6,683	0.00%
2023/04/11	18.1	456.90	21.5	459.14	463.50	-3.4	6,689	-0.05%
2023/04/10	14.2	446.34	17.7	447.70	447.50	-3.6	6,669	-0.05%
2023/04/07	7	438.93	6.2	439.90	439.00	0.8	6,821	0.01%
2023/04/06	7.5	437.50	9.7	436.54	435.50	-2.2	6,817	-0.03%
2023/03/31	3	425.33	13.9	428.99	431.50	-10.9	6,737	-0.16%
2023/03/30	7	414.36	18	416.33	415.00	-11	6,736	-0.16%
2023/03/29	21.7	413.74	11.5	413.42	414.00	10.1	6,812	0.15%
2023/03/28	5.1	428.37	5.1	428.67	425.50	0	6,860	0.00%
2023/03/27	5	433.49	3	430.50	430.50	2	7,005	0.03%
2023/03/24	0	434.00	13.3	436.12	436.50	-13.3	7,142	-0.19%
2023/03/23	7.1	431.71	3	432.99	433.00	4.1	7,147	0.06%
2023/03/22	7	432.79	4.4	432.22	430.50	2.6	7,172	0.04%
2023/03/21	3	430.32	2.5	431.27	429.00	0.6	7,141	0.01%
2023/03/20	28.6	430.97	4.6	432.29	430.00	24	7,158	0.34%
2023/03/17	7.4	425.19	34.5	432.31	434.50	-27.1	7,157	-0.38%
2023/03/16	12.6	410.40	16.5	416.10	417.50	-3.9	7,136	-0.05%
2023/03/15	35.3	424.06	45.5	423.77	418.00	-10.2	7,188	-0.14%
2023/03/14	14.3	420.89	12.3	420.30	420.00	1.9	7,204	0.03%
2023/03/13	10.2	420.31	18.7	421.67	428.00	-8.5	7,234	-0.12%
2023/03/10	6.2	425.28	8.3	425.37	424.00	-2.1	7,206	-0.03%
2023/03/09	9.1	430.49	10.6	430.53	428.00	-1.6	7,205	-0.02%
2023/03/08	6.3	424.63	8.9	427.07	429.50	-2.6	7,242	-0.04%
2023/03/07	11	424.73	20.3	427.26	430.50	-9.3	7,206	-0.13%
2023/03/06	8.1	422.17	14.6	420.99	422.00	-6.5	7,140	-0.09%
2023/03/03	6.4	411.09	10.2	411.64	410.50	-3.8	7,077	-0.05%
2023/03/02	18.1	409.72	15.2	409.50	409.50	2.9	7,084	0.04%
2023/03/01	14.1	408.99	14.2	410.75	415.50	-0.1	7,055	0.00%
2023/02/24	24.3	409.86	25.2	410.31	407.50	-0.9	7,012	-0.01%
2023/02/23	10.5	412.55	5.1	413.03	409.00	5.4	6,914	0.08%
2023/02/22	26.4	410.20	5.2	415.84	409.00	21.2	6,947	0.31%
2023/02/21	6.2	419.85	18.4	420.76	425.00	-12.3	6,990	-0.18%
2023/02/20	12.1	407.34	15.4	408.17	407.50	-3.2	6,970	-0.05%
2023/02/17	13.1	403.50	14.3	405.23	404.50	-1.1	6,958	-0.02%
2023/02/16	16.4	398.08	14.1	399.71	402.00	2.4	6,993	0.03%
2023/02/15	11.1	397.41	13.1	397.77	398.00	-1.9	7,132	-0.03%
2023/02/14	5.5	392.48	19.6	395.59	398.50	-14.1	7,327	-0.19%
2023/02/13	2.1	379.00	2.1	383.25	380.50	0	7,330	0.00%
2023/02/10	10.2	382.03	11.2	381.10	383.50	-1	7,378	-0.01%
2023/02/09	15.4	385.26	8.1	386.18	381.50	7.3	7,337	0.10%
2023/02/08	21.2	378.46	27	385.91	390.00	-5.8	7,240	-0.08%
2023/02/07	6.1	361.94	10.1	364.08	364.00	-4	6,950	-0.06%
2023/02/06	9.3	360.10	7.1	356.05	356.00	2.2	6,844	0.03%
2023/02/03	9.4	361.52	9.6	361.99	363.00	-0.2	6,795	0.00%
2023/02/02	13.2	356.96	25.1	359.68	361.00	-11.9	6,735	-0.18%
2023/02/01	11.2	355.11	12	357.92	353.50	-0.8	6,685	-0.01%
2023/01/31	23.3	360.49	10.2	359.68	355.00	13	6,599	0.20%
2023/01/30	1	351.00	7.3	354.10	351.00	-6.3	6,480	-0.10%
2023/01/17	5.1	347.58	8.3	347.04	348.00	-3.1	6,437	-0.05%
2023/01/16	10	348.05	9.3	345.73	345.00	0.7	6,453	0.01%
2023/01/13	6	345.00	6	345.75	346.00	0	6,440	0.00%
2023/01/12	15.3	346.16	13.2	346.17	344.50	2.1	6,422	0.03%
2023/01/11	9.1	348.67	14.6	349.48	350.50	-5.5	6,390	-0.09%
2023/01/10	22.1	344.79	23.5	347.87	347.00	-1.4	6,418	-0.02%
2023/01/09	17.3	348.35	22.3	347.10	348.50	-5	6,361	-0.08%
2023/01/06	20	348.20	16.7	346.32	352.00	3.3	6,281	0.05%
2023/01/05	22.2	340.86	17	339.76	339.00	5.1	6,188	0.08%
2023/01/04	16	332.53	21.7	333.68	335.50	-5.7	6,155	-0.09%
2023/01/03	8.1	331.50	26.1	328.66	334.50	-18	6,088	-0.30%
2022/12/30	15.1	321.54	14.1	318.07	315.50	1	5,950	0.02%
2022/12/29	2.1	310.07	8.3	315.19	317.50	-6.2	5,941	-0.10%
2022/12/28	21.1	312.30	11.5	309.26	309.00	9.6	5,965	0.16%
2022/12/27	35.5	321.48	63.2	321.13	319.00	-27.7	5,944	-0.47%
2022/12/26	3.1	305.48	2.1	306.19	306.50	1	5,770	0.02%
2022/12/23	2	300.00	1	300.00	301.50	1	5,794	0.02%
2022/12/22	3	300.68	4.2	303.71	302.00	-1.2	5,818	-0.02%
2022/12/21	3	300.15	2.1	298.48	298.00	0.9	5,778	0.02%
2022/12/20	10	308.00	7.2	305.70	300.00	2.9	5,698	0.05%
2022/12/19	17	307.06	26.2	309.19	309.00	-9.2	5,612	-0.16%
2022/12/16	11.1	309.35	23.1	307.66	314.50	-12	5,454	-0.22%
2022/12/15	6.1	305.17	4.2	305.62	308.50	1.9	5,383	0.03%
2022/12/14	6	304.24	17.4	303.01	307.00	-11.3	5,387	-0.21%
2022/12/13	4	296.25	3.1	296.48	295.50	0.9	5,388	0.02%
2022/12/12	5	295.59	4.1	295.00	296.50	0.9	5,403	0.02%
2022/12/09	1.1	298.14	1	301.95	299.00	0.1	5,433	0.00%
2022/12/08	10.8	298.65	11	297.64	297.50	-0.2	5,426	0.00%
2022/12/07	16.1	301.34	18.3	302.21	305.00	-2.2	5,379	-0.04%
2022/12/06	4	294.26	10	296.80	298.50	-6	5,272	-0.11%
2022/12/05	7	298.15	15.6	299.61	300.50	-8.5	5,206	-0.16%
2022/12/02	6.2	295.04	4	297.00	299.00	2.2	5,202	0.04%
2022/12/01	7	299.71	14.4	301.11	297.00	-7.3	5,232	-0.14%
2022/11/30	9.1	292.54	7	294.07	298.50	2.1	5,189	0.04%
2022/11/29	4.1	292.37	2	290.50	293.00	2.1	5,184	0.04%
2022/11/28	7.2	292.13	4.1	292.02	291.50	3.1	5,198	0.06%
2022/11/25	25.1	296.98	4.3	296.21	294.50	20.8	5,230	0.40%
2022/11/24	0.1	298.78	4.2	300.62	302.00	-4.2	5,231	-0.08%
2022/11/23	5.1	293.29	1.5	292.09	291.00	3.6	5,198	0.07%
2022/11/22	11.2	293.86	8.2	294.99	295.00	3.1	5,191	0.06%
2022/11/21	6.4	299.96	2.8	298.98	298.00	3.6	5,174	0.07%
2022/11/18	14.7	306.88	7.2	306.66	301.50	7.5	5,173	0.14%
2022/11/17	14.2	309.81	20.1	308.14	307.00	-5.9	5,084	-0.12%
2022/11/16	12.3	301.34	25.6	304.84	307.00	-13.3	4,961	-0.27%
2022/11/15	7	298.01	13.2	298.76	301.00	-6.1	4,887	-0.13%
2022/11/14	12	297.39	13.8	297.06	298.00	-1.8	4,889	-0.04%
2022/11/11	41.1	304.29	41.5	302.48	298.00	-0.4	4,831	-0.01%
2022/11/10	37.3	288.12	34.2	289.74	290.00	3	4,679	0.06%
2022/11/09	13	278.94	25.5	281.04	285.00	-12.5	4,429	-0.28%
2022/11/08	10.3	262.22	8.1	263.96	259.50	2.2	4,338	0.05%
2022/11/07	9.4	252.68	11.4	254.21	255.50	-2	4,291	-0.05%
2022/11/04	5	246.40	3.1	246.67	247.50	2	4,337	0.04%
2022/11/03	4.1	242.26	2	243.00	245.00	2.1	4,413	0.05%
2022/11/02	3	244.50	6	245.58	246.00	-3	4,451	-0.07%
2022/11/01	5.1	242.62	7	243.71	243.50	-2	4,585	-0.04%
2022/10/31	21.2	239.62	18.2	239.15	241.00	3	4,625	0.06%
2022/10/28	19	235.55	14	236.71	237.00	5	4,686	0.11%
2022/10/27	0	0.00	1.2	240.88	241.00	-1.2	4,689	-0.03%
2022/10/26	1	235.00	2.1	237.40	235.00	-1.1	4,779	-0.02%
2022/10/25	8.2	244.12	3	235.91	235.50	5.1	4,815	0.11%
2022/10/24	10.8	250.06	8.3	248.10	246.00	2.5	4,810	0.05%
2022/10/21	9	247.44	8.1	247.06	246.00	0.9	4,818	0.02%
2022/10/20	4.2	242.17	4	243.62	245.50	0.2	4,827	0.00%
2022/10/19	9.2	244.37	11.3	246.08	244.00	-2.1	4,821	-0.04%
2022/10/18	38.1	246.85	29	242.90	243.00	9	4,795	0.19%
2022/10/17	9.2	241.39	14.3	247.10	249.00	-5.1	4,785	-0.11%
2022/10/14	7.3	242.27	7	242.00	242.50	0.3	4,779	0.01%
2022/10/13	5.1	238.31	9.5	238.19	233.00	-4.4	4,841	-0.09%
2022/10/12	15.1	235.18	10.2	237.78	237.00	4.9	4,832	0.10%
2022/10/11	6.2	233.87	8.2	233.50	236.50	-2	4,808	-0.04%
2022/10/07	2	238.00	0	239.00	238.50	2	4,849	0.04%
2022/10/06	5.2	239.23	4	240.75	240.50	1.2	4,901	0.03%
2022/10/05	9.3	234.75	10.1	237.65	238.50	-0.8	4,951	-0.02%
2022/10/04	9	228.17	9.6	226.88	228.00	-0.6	5,121	-0.01%
2022/10/03	2.1	216.91	0	0.00	217.50	2.1	5,235	0.04%
2022/09/30	3	217.67	6	211.10	219.00	-3	5,390	-0.06%
2022/09/29	6.1	216.98	7	214.71	213.50	-0.9	5,459	-0.02%
2022/09/28	9.3	217.47	9.1	217.40	214.50	0.3	5,558	0.00%
2022/09/27	2.2	224.96	1	223.51	223.50	1.2	5,569	0.02%
2022/09/26	4.2	226.05	8	225.15	222.50	-3.8	5,645	-0.07%
2022/09/23	7.1	237.52	7	239.72	235.50	0.1	5,709	0.00%
2022/09/22	7.2	238.69	5.2	240.83	239.50	1.9	5,766	0.03%
2022/09/21	10	243.75	8	243.56	243.50	2	5,768	0.03%
2022/09/20	5.2	245.98	4	246.38	243.50	1.2	5,799	0.02%
2022/09/19	3.2	250.62	4	249.75	249.50	-0.8	5,779	-0.01%
2022/09/16	5.1	256.98	3	256.33	253.00	2.1	5,791	0.04%
2022/09/15	6	261.00	5.4	259.84	260.50	0.6	5,838	0.01%
2022/09/14	5	256.50	2.1	257.50	258.00	2.9	5,980	0.05%
2022/09/13	5.5	265.08	5	264.40	263.00	0.5	6,033	0.01%
2022/09/12	3.3	264.43	7.8	264.76	266.50	-4.4	6,114	-0.07%
2022/09/08	5.1	251.08	6.2	255.53	259.00	-1.1	6,200	-0.02%
2022/09/07	1.1	247.31	4	253.25	254.50	-2.9	6,170	-0.05%
2022/09/06	1.2	251.09	0	0.00	251.50	1.2	6,147	0.02%
2022/09/05	6.5	249.19	7.1	251.02	252.50	-0.6	6,168	-0.01%
2022/09/02	4	260.25	14.2	261.29	258.50	-10.2	6,149	-0.17%
2022/09/01	6.1	259.27	9.3	259.13	258.50	-3.2	6,144	-0.05%
2022/08/31	2	259.75	1.1	257.00	263.50	0.9	6,149	0.01%
2022/08/30	9	258.84	2.2	259.09	258.50	6.8	6,127	0.11%
2022/08/29	5.6	258.14	9	258.12	259.00	-3.4	6,137	-0.06%
2022/08/26	8	268.31	5	270.00	265.00	3	6,134	0.05%
2022/08/25	0.3	268.42	4.4	267.09	269.50	-4.1	6,149	-0.07%
2022/08/24	0.2	262.06	1.1	261.50	260.00	-0.9	6,180	-0.01%
2022/08/23	5.1	262.02	8.1	262.76	261.00	-3	6,222	-0.05%
2022/08/22	7.6	268.89	15	267.37	266.00	-7.4	6,246	-0.12%
2022/08/19	16.2	271.62	11.1	271.28	270.00	5.1	6,270	0.08%
2022/08/18	7.3	265.24	4	267.12	267.00	3.3	6,240	0.05%
2022/08/17	4.1	264.36	17.1	265.37	265.00	-13	6,240	-0.21%
2022/08/16	10.8	263.66	4	262.75	262.00	6.8	6,220	0.11%
2022/08/15	15.3	264.61	8	265.87	267.50	7.3	6,238	0.12%
2022/08/12	10.5	259.31	9	259.72	261.50	1.5	6,210	0.02%
2022/08/11	18.2	257.43	23.2	258.21	257.50	-5	6,208	-0.08%
2022/08/10	16.8	248.37	7	247.94	245.50	9.7	6,155	0.16%
2022/08/09	15.1	255.15	23.1	257.22	260.00	-8	6,106	-0.13%
2022/08/08	15.6	254.44	23.1	254.20	256.50	-7.6	6,109	-0.12%
2022/08/05	4.3	248.27	2	247.77	247.50	2.3	6,006	0.04%
2022/08/04	10.4	244.52	3	245.67	247.00	7.4	6,022	0.12%
2022/08/03	1.1	248.25	0	0.00	249.50	1.1	5,979	0.02%
2022/08/02	17.5	251.87	1	248.00	250.50	16.5	6,017	0.27%
2022/08/01	53	260.93	6	260.83	262.00	47	5,974	0.79%
2022/07/29	0.1	263.71	56	261.18	265.00	-55.9	5,970	-0.94%
2022/07/28	34.1	268.59	35	263.84	262.50	-0.9	5,991	-0.01%
2022/07/27	3.2	260.98	5.1	263.27	264.50	-1.9	6,037	-0.03%
2022/07/26	3	262.00	5	260.60	261.50	-2	6,058	-0.03%
2022/07/25	9.2	261.47	3	262.33	262.00	6.2	6,210	0.10%
2022/07/22	11.7	267.11	12	265.63	266.00	-0.3	6,278	0.00%
2022/07/21	6.4	264.52	9.3	265.37	269.50	-2.9	6,304	-0.05%
2022/07/20	15.5	258.50	13	258.31	258.00	2.5	6,263	0.04%
2022/07/19	1.1	250.40	8.3	250.50	250.50	-7.2	6,205	-0.12%
2022/07/18	6.2	249.10	8	249.19	249.00	-1.8	6,242	-0.03%
2022/07/15	17.2	245.54	23	245.89	245.00	-5.8	6,238	-0.09%
2022/07/14	12.3	237.13	18	237.75	241.00	-5.7	6,162	-0.09%
2022/07/13	25.7	242.08	11.3	243.00	238.50	14.4	6,096	0.24%
2022/07/12	69.5	240.32	6.3	235.98	234.50	63.2	6,001	1.05%
2022/07/11	17.7	299.82	39.1	300.60	300.50	-21.4	5,766	-0.37%
2022/07/08	6.4	294.74	12.2	293.22	300.00	-5.8	5,643	-0.10%
2022/07/07	5.2	275.44	17.5	274.18	279.50	-12.3	5,501	-0.22%
2022/07/06	5.1	280.31	19	278.61	278.00	-14	5,462	-0.26%
2022/07/05	1.5	290.90	0.4	293.41	292.00	1.1	5,366	0.02%
2022/07/04	9.3	291.39	13.4	291.06	296.00	-4	5,317	-0.08%
2022/07/01	10.9	296.40	13.3	292.74	288.50	-2.4	5,270	-0.04%
2022/06/30	12.3	303.81	10.1	304.45	302.00	2.2	5,205	0.04%
2022/06/29	14.3	309.00	12.4	309.51	310.00	1.9	5,131	0.04%
2022/06/28	10.8	317.87	8	316.75	315.00	2.8	5,056	0.06%
2022/06/27	15.1	330.02	1.4	330.80	330.00	13.7	5,012	0.27%
2022/06/24	3.6	324.23	1	325.00	325.00	2.6	4,996	0.05%
2022/06/23	14.1	325.19	15.4	323.64	326.00	-1.3	4,994	-0.03%
2022/06/22	53.3	326.17	43	321.25	321.00	10.2	4,929	0.21%
2022/06/21	10.8	340.10	10.3	342.12	346.00	0.6	4,848	0.01%
2022/06/20	9.5	345.47	9.1	341.64	341.50	0.4	4,829	0.01%
2022/06/17	3.8	354.82	0	0.00	352.00	3.8	4,866	0.08%
2022/06/16	2.2	376.57	3	373.71	366.50	-0.8	4,825	-0.02%
2022/06/15	2.3	376.59	4.1	374.90	372.50	-1.8	4,891	-0.04%
2022/06/14	5.5	374.71	3.5	375.96	379.00	2	4,930	0.04%
2022/06/13	7.7	381.29	5	380.60	379.50	2.7	4,946	0.05%
2022/06/10	8	394.83	1.1	395.00	393.00	6.9	4,942	0.14%
2022/06/09	6.2	398.98	5.1	399.62	398.50	1.1	4,943	0.02%
2022/06/08	4.3	404.61	2	404.75	405.00	2.3	4,933	0.05%
2022/06/07	6.1	400.85	6.4	401.44	401.00	-0.4	4,958	-0.01%
2022/06/06	1	400.52	4	401.75	406.50	-3	4,962	-0.06%
2022/06/02	8.5	402.60	3	401.00	401.00	5.5	5,010	0.11%
2022/06/01	3.3	410.66	3.4	414.20	410.00	-0.1	5,027	0.00%
2022/05/31	2.2	404.79	5.1	404.61	406.00	-2.9	4,975	-0.06%
2022/05/30	7	403.43	4.3	403.10	404.00	2.7	4,964	0.06%
2022/05/27	3	397.67	10.2	397.51	400.00	-7.1	4,966	-0.14%
2022/05/26	0	387.86	0	392.00	387.50	0	5,021	0.00%
2022/05/25	6.3	387.72	3	388.33	389.00	3.3	5,073	0.07%
2022/05/24	9.4	387.97	4.1	389.40	384.50	5.3	5,140	0.10%
2022/05/23	20.2	396.21	26.1	392.90	393.00	-5.9	5,219	-0.11%
2022/05/20	7.1	403.34	13	403.23	401.50	-5.9	5,215	-0.11%
2022/05/19	14.3	396.44	14	396.89	402.50	0.3	5,238	0.00%
2022/05/18	16.5	397.04	8	396.00	395.00	8.5	5,270	0.16%
2022/05/17	21	393.55	17	395.32	394.50	4	5,313	0.08%
2022/05/16	8.9	398.17	16	394.06	391.50	-7.1	5,359	-0.13%
2022/05/13	14.3	397.10	12.4	397.09	399.00	1.9	5,369	0.04%
2022/05/12	5.2	389.58	4	389.75	388.50	1.2	5,461	0.02%
2022/05/11	3.2	389.14	8.8	391.71	391.50	-5.6	5,472	-0.10%
2022/05/10	8.2	381.07	11.5	384.08	390.50	-3.2	5,522	-0.06%
2022/05/09	13	379.96	8	379.63	378.00	5	5,541	0.09%
2022/05/06	7.6	390.94	11.1	391.24	391.00	-3.4	5,566	-0.06%
2022/05/05	8	399.19	7.1	399.50	401.00	0.9	5,606	0.02%
2022/05/04	22.6	396.06	13	395.50	395.00	9.6	5,582	0.17%
2022/05/03	8.2	401.53	16	401.95	403.50	-7.8	5,564	-0.14%
2022/04/29	79.2	405.37	66.4	400.89	398.50	12.8	5,587	0.23%
2022/04/28	10.2	379.56	20.4	376.75	382.50	-10.2	5,432	-0.19%
2022/04/27	7	358.82	3.5	355.36	363.50	3.4	5,363	0.06%
2022/04/26	8.1	376.75	7.1	378.51	376.00	1	5,269	0.02%
2022/04/25	10.9	375.41	7.1	374.62	374.50	3.8	5,290	0.07%
2022/04/22	11.7	390.68	5	391.61	387.00	6.7	5,259	0.13%
2022/04/21	16.5	399.29	7	401.21	401.50	9.5	5,238	0.18%
2022/04/20	4.1	403.50	4	403.50	405.50	0.1	5,244	0.00%
2022/04/19	7.2	404.76	7	404.79	402.00	0.2	5,258	0.00%
2022/04/18	1.3	405.66	4	405.13	405.50	-2.8	5,292	-0.05%
2022/04/15	13.2	404.27	7	400.93	400.00	6.2	5,317	0.12%
2022/04/14	2.3	414.04	8	414.63	414.00	-5.7	5,371	-0.11%
2022/04/13	3.2	400.20	5.5	405.10	410.00	-2.2	5,405	-0.04%
2022/04/12	8	397.49	13	393.58	398.00	-5	5,451	-0.09%
2022/04/11	9	397.76	4.1	401.14	390.50	5	5,427	0.09%
2022/04/08	8.3	404.80	8	401.50	403.00	0.3	5,410	0.01%
2022/04/07	21.2	407.19	12	403.58	400.00	9.2	5,404	0.17%
2022/04/06	9	416.32	1	417.00	415.00	8	5,325	0.15%
2022/04/01	0.4	425.11	0.1	424.00	427.50	0.3	5,285	0.01%
2022/03/31	7	425.45	2	427.25	426.50	5	5,291	0.10%
2022/03/30	4.2	426.22	5	426.61	424.50	-0.8	5,314	-0.02%
2022/03/29	3.2	421.62	3	421.67	420.50	0.2	5,349	0.00%
2022/03/28	11.8	422.87	9.2	423.19	425.00	2.6	5,374	0.05%
2022/03/25	3	438.01	7	438.72	435.50	-4	5,413	-0.07%
2022/03/24	11.6	434.33	1	434.01	434.50	10.6	5,471	0.19%
2022/03/23	3.4	441.90	15.2	441.34	445.00	-11.9	5,489	-0.22%
2022/03/22	25.2	439.71	8.1	436.13	434.50	17.1	5,583	0.31%
2022/03/21	11.7	451.76	4.3	451.99	450.50	7.4	5,504	0.13%
2022/03/18	10.9	464.24	23	455.54	456.50	-12.2	5,507	-0.22%
2022/03/17	3.1	465.63	3.8	465.46	467.00	-0.7	5,512	-0.01%
2022/03/16	7.2	450.48	5	451.00	452.50	2.2	5,483	0.04%
2022/03/15	1.1	453.73	1.1	463.96	451.50	0	5,502	0.00%
2022/03/14	8.4	467.24	7	465.02	463.00	1.4	5,586	0.02%
2022/03/11	9.1	464.05	5	467.10	466.50	4.1	5,694	0.07%
2022/03/10	8.2	465.88	4	466.37	468.00	4.2	5,762	0.07%
2022/03/09	24.3	453.52	26	456.63	452.50	-1.7	5,797	-0.03%
2022/03/08	27.3	454.97	22.1	452.54	452.50	5.2	5,879	0.09%
2022/03/07	12.6	458.25	10.2	459.66	456.50	2.4	5,922	0.04%
2022/03/04	8.1	476.93	7.2	475.73	474.00	0.9	5,955	0.01%
2022/03/03	11.2	480.82	10	483.25	480.00	1.2	6,025	0.02%
2022/03/02	5	474.42	3.2	477.28	477.00	1.8	6,075	0.03%
2022/03/01	2.5	478.02	4.1	470.36	481.00	-1.6	6,089	-0.03%
2022/02/25	16.3	457.62	2.1	459.29	456.50	14.1	6,011	0.23%
2022/02/24	17.8	459.52	15.1	456.61	456.00	2.7	6,011	0.04%
2022/02/23	5.6	464.94	7	463.50	463.50	-1.4	5,972	-0.02%
2022/02/22	4.6	449.08	2	447.25	452.00	2.6	5,980	0.04%
2022/02/21	1.3	452.77	1	443.81	453.50	0.3	6,063	0.00%
2022/02/18	1.3	446.32	1.2	446.92	446.50	0.1	6,256	0.00%
2022/02/17	3.9	451.88	2.1	450.56	450.50	1.8	6,281	0.03%
2022/02/16	9.1	460.06	10.6	458.68	456.00	-1.5	6,399	-0.02%
2022/02/15	8.5	456.17	4.4	455.00	453.00	4.1	6,411	0.06%
2022/02/14	75.3	458.16	65	453.64	454.50	10.3	6,404	0.16%
2022/02/11	5.2	464.80	5	466.82	468.00	0.2	6,335	0.00%
2022/02/10	4.2	466.16	1.2	465.08	467.00	3	6,390	0.05%
2022/02/09	16.1	461.53	17.1	457.94	462.00	-1	6,558	-0.01%
2022/02/08	13.5	456.66	9.5	453.34	453.00	4	6,812	0.06%
2022/02/07	45.1	460.58	32.2	456.07	456.50	12.9	6,762	0.19%
2022/01/26	9.6	473.33	2	475.25	471.00	7.6	6,701	0.11%
2022/01/25	18.6	478.42	14.4	473.41	473.00	4.2	6,713	0.06%
2022/01/24	19.1	483.31	15.1	486.37	490.50	4	6,707	0.06%
2022/01/21	2.2	497.37	3.2	496.79	494.50	-1	6,702	-0.01%
2022/01/20	1	501.04	0	503.00	503.00	1	6,757	0.01%
2022/01/19	4	505.00	1.1	502.20	506.00	3	6,751	0.04%
2022/01/18	2.1	503.33	2.2	511.00	510.00	-0.1	6,770	0.00%
2022/01/17	1.4	499.60	0	502.00	501.00	1.3	6,745	0.02%
2022/01/14	6.2	489.31	4.2	491.89	494.50	2	6,769	0.03%
2022/01/13	19.5	500.71	1	502.09	498.00	18.5	6,819	0.27%
2022/01/12	2.4	503.43	15	503.01	508.00	-12.6	6,826	-0.18%
2022/01/11	18.3	513.38	5	513.99	508.00	13.3	6,833	0.19%
2022/01/10	5.1	506.62	5	508.80	510.00	0.1	6,836	0.00%
2022/01/07	23.6	509.09	24.2	518.09	507.00	-0.6	6,881	-0.01%
2022/01/06	15.3	511.64	3.3	511.24	517.00	12	6,871	0.17%
2022/01/05	22.6	519.29	2.5	522.18	520.00	20	6,855	0.29%
2022/01/04	5.3	531.81	7.3	538.32	532.00	-2	6,861	-0.03%
2022/01/03	11.2	536.53	9.2	541.45	538.00	1.9	6,850	0.03%
2021/12/30	4.2	535.89	18.1	539.88	539.00	-13.8	6,885	-0.20%
2021/12/29	4	534.99	0.1	533.83	534.00	4	6,890	0.06%
2021/12/28	2.1	535.94	15	536.40	537.00	-13	6,974	-0.19%
2021/12/27	5	530.80	9.1	531.33	531.00	-4.1	6,984	-0.06%
2021/12/24	8.1	535.65	5.2	536.11	530.00	2.9	7,028	0.04%
2021/12/23	4	533.50	14.8	535.93	538.00	-10.8	7,083	-0.15%
2021/12/22	4	532.50	3.2	533.25	532.00	0.8	7,091	0.01%
2021/12/21	7	525.18	15.5	530.37	535.00	-8.4	7,079	-0.12%
2021/12/20	16.1	521.85	8.5	523.84	528.00	7.6	7,042	0.11%
2021/12/17	10.1	526.81	8.6	528.67	531.00	1.5	6,993	0.02%
2021/12/16	21.3	529.93	29.1	526.49	534.00	-7.9	6,957	-0.11%
2021/12/15	12.1	503.24	16.4	507.83	512.00	-4.2	6,861	-0.06%
2021/12/14	16.7	510.98	1	503.34	502.00	15.6	6,853	0.23%
2021/12/13	25	521.76	34.8	523.68	520.00	-9.8	6,826	-0.14%
2021/12/10	6.4	507.47	5	510.39	508.00	1.4	6,780	0.02%
2021/12/09	10	513.47	17.6	514.18	512.00	-7.6	6,777	-0.11%
2021/12/08	12.3	518.13	5.7	519.87	519.00	6.6	6,749	0.10%
2021/12/07	5.2	509.38	18.9	511.74	513.00	-13.7	6,743	-0.20%
2021/12/06	8	501.38	16.3	502.36	505.00	-8.3	6,645	-0.12%
2021/12/03	8.3	492.93	19.5	493.38	493.00	-11.1	6,613	-0.17%
2021/12/02	19.2	484.74	15.7	487.08	486.00	3.5	6,607	0.05%
2021/12/01	11.2	474.38	15.3	476.14	482.50	-4	6,655	-0.06%
2021/11/30	20.1	473.05	10.2	471.71	465.50	9.9	6,584	0.15%
2021/11/29	21.3	463.03	30.1	466.08	470.00	-8.8	6,565	-0.13%
2021/11/26	11.6	466.58	7.3	466.21	462.50	4.3	6,565	0.07%
2021/11/25	30.1	475.86	13.4	475.88	473.00	16.7	6,561	0.25%
2021/11/24	7.1	482.66	10.3	482.04	480.50	-3.2	6,613	-0.05%
2021/11/23	17.3	483.19	19.6	485.03	485.50	-2.4	6,719	-0.04%
2021/11/22	18.5	485.77	23.3	490.14	489.50	-4.8	6,713	-0.07%
2021/11/19	23.5	491.17	33.3	488.62	483.00	-9.8	6,771	-0.14%
2021/11/18	11.1	495.37	14.1	496.94	493.50	-3	6,765	-0.04%
2021/11/17	20.5	491.62	37.3	489.05	490.50	-16.8	6,684	-0.25%
2021/11/16	8	470.94	8.6	472.18	470.00	-0.6	6,504	-0.01%
2021/11/15	20.7	467.48	22.4	468.51	470.00	-1.8	6,512	-0.03%
2021/11/12	5.5	448.28	12.2	449.84	451.50	-6.8	6,464	-0.10%
2021/11/11	12.1	443.17	21.6	444.04	443.00	-9.5	6,474	-0.15%
2021/11/10	15.2	455.36	14	451.97	452.00	1.2	6,501	0.02%
2021/11/09	6.4	454.93	7.7	459.79	461.00	-1.3	6,504	-0.02%
2021/11/08	56.7	459.60	36.1	457.35	456.50	20.6	6,417	0.32%
2021/11/05	30.8	436.50	42.2	436.67	448.00	-11.4	6,269	-0.18%
2021/11/04	5.3	414.09	3.3	411.54	407.50	2.1	6,019	0.03%
2021/11/03	4.3	412.58	1.4	410.83	413.50	3	6,107	0.05%
2021/11/02	10.6	415.13	7.4	408.94	405.50	3.2	6,248	0.05%
2021/11/01	8.4	418.81	5.3	419.78	418.50	3	6,405	0.05%
2021/10/29	4.2	414.55	6.3	416.36	415.50	-2.1	6,517	-0.03%
2021/10/28	8.2	415.26	6.1	414.42	410.50	2.1	6,619	0.03%
2021/10/27	3.1	408.09	6	409.25	408.50	-2.9	6,991	-0.04%
2021/10/26	3.8	408.36	4.2	408.45	409.00	-0.4	7,147	-0.01%
2021/10/25	1.1	400.11	0	0.00	400.00	1.1	7,252	0.01%
2021/10/22	4	397.13	3.1	400.77	405.00	0.9	7,469	0.01%
2021/10/21	10.4	404.66	9.2	411.28	395.50	1.2	7,730	0.02%
2021/10/20	6	399.84	10.2	401.69	399.00	-4.2	7,680	-0.05%
2021/10/19	3.4	400.84	0.1	396.75	401.00	3.3	7,711	0.04%
2021/10/18	0.2	391.19	1.2	389.18	387.00	-1.1	7,840	-0.01%
2021/10/15	4.5	387.25	4.6	384.12	390.50	-0.1	7,897	0.00%
2021/10/14	4.2	371.35	1.3	375.39	372.00	2.8	7,975	0.04%
2021/10/13	1.1	372.64	0	374.00	371.50	1.1	7,962	0.01%
2021/10/12	11.8	378.75	11.6	374.67	372.00	0.3	7,957	0.00%
2021/10/08	14.7	393.86	3	391.00	389.00	11.7	7,923	0.15%
2021/10/07	8.2	399.80	6.1	398.14	396.00	2.1	7,985	0.03%
2021/10/06	10.2	399.29	7.1	392.06	391.00	3.1	8,021	0.04%
2021/10/05	7.2	389.67	12.2	392.16	397.50	-5.1	8,052	-0.06%
2021/10/04	11.1	402.95	9	400.83	399.50	2.1	8,091	0.03%
2021/10/01	0.2	406.63	2.2	406.09	404.50	-1.9	8,143	-0.02%
2021/09/30	12.2	408.43	4.1	407.82	410.00	8.1	8,201	0.10%
2021/09/29	8.9	412.66	2	409.53	406.50	6.9	8,156	0.08%
2021/09/28	5.2	426.53	1.1	425.15	424.00	4.1	8,167	0.05%
2021/09/27	4.1	427.99	6.1	431.42	434.50	-1.9	8,188	-0.02%
2021/09/24	7	429.07	6.1	427.36	426.00	0.9	8,194	0.01%
2021/09/23	6.1	428.98	6	428.60	426.50	0.1	8,292	0.00%
2021/09/22	6.2	415.02	8.1	417.94	422.00	-1.9	8,256	-0.02%
2021/09/17	7.2	430.23	6.2	430.39	428.50	1	8,250	0.01%
2021/09/16	12.3	432.60	7	431.29	429.00	5.3	8,262	0.06%
2021/09/15	10.4	436.54	3.5	435.05	431.00	7	8,270	0.08%
2021/09/14	2.2	440.30	7	441.74	440.00	-4.8	8,313	-0.06%
2021/09/13	5.2	446.50	4	446.39	444.00	1.1	8,440	0.01%
2021/09/10	9	445.16	8.8	449.43	454.00	0.2	8,564	0.00%
2021/09/09	10.1	429.84	6.1	431.36	433.50	4	8,524	0.05%
2021/09/08	20.8	426.10	6.1	432.16	425.50	14.7	8,548	0.17%
2021/09/07	16.3	435.93	14.2	436.53	431.00	2.2	8,551	0.03%
2021/09/06	18.1	436.31	16.1	433.78	430.00	1.9	8,563	0.02%
2021/09/03	7.6	458.13	0	461.50	456.50	7.6	8,474	0.09%
2021/09/02	14	462.93	5	459.43	456.50	9	8,524	0.11%
2021/09/01	7.3	455.29	8	460.87	463.00	-0.8	8,498	-0.01%
2021/08/31	15.4	452.17	5.7	451.38	449.00	9.7	8,511	0.11%
2021/08/30	10	448.45	6.3	446.30	454.50	3.7	8,527	0.04%
2021/08/27	18.5	449.66	7.2	447.18	446.00	11.3	8,455	0.13%
2021/08/26	7.4	462.28	5	463.30	459.50	2.4	8,428	0.03%
2021/08/25	3.6	461.52	18.2	461.82	469.00	-14.6	8,509	-0.17%
2021/08/24	31.9	467.54	6	463.28	461.00	25.9	8,589	0.30%
2021/08/23	14	476.04	10	480.46	480.50	4	8,648	0.05%
2021/08/20	11.1	473.83	7	470.94	470.00	4.1	8,754	0.05%
2021/08/19	6.4	478.41	10.1	482.64	470.50	-3.7	8,799	-0.04%
2021/08/18	12.9	471.53	15.1	468.47	491.50	-2.2	8,768	-0.02%
2021/08/17	19.6	488.42	7.2	476.85	474.00	12.4	8,818	0.14%
2021/08/16	12.2	504.77	3	506.41	506.00	9.2	8,868	0.10%
2021/08/13	7.7	521.64	3.8	511.70	509.00	3.9	8,974	0.04%
2021/08/12	6.3	526.09	7.1	528.57	527.00	-0.8	9,230	-0.01%
2021/08/11	10.4	520.70	12.5	522.86	519.00	-2.1	9,479	-0.02%
2021/08/10	17.4	536.61	17.5	533.35	531.00	-0.1	9,704	0.00%
2021/08/09	16	549.76	12.6	543.86	538.00	3.5	9,807	0.04%
2021/08/06	26.4	563.04	15.2	564.60	560.00	11.3	9,918	0.11%
2021/08/05	32.8	572.11	37.7	572.76	570.00	-4.9	10,046	-0.05%
2021/08/04	12.1	547.40	15.1	554.46	562.00	-3	10,340	-0.03%
2021/08/03	17.8	547.80	11.2	546.53	545.00	6.7	10,581	0.06%
2021/08/02	48.2	542.41	45.8	543.02	541.00	2.3	10,617	0.02%
2021/07/30	20.3	514.22	25	516.44	511.00	-4.7	10,454	-0.05%
2021/07/29	13.3	502.35	23.1	502.66	503.00	-9.7	10,501	-0.09%
2021/07/28	31	494.92	8.3	495.70	490.00	22.6	10,571	0.21%
2021/07/27	19.1	519.58	36.5	517.72	522.00	-17.4	10,575	-0.16%
2021/07/26	4.2	493.67	5.8	495.24	492.00	-1.6	10,462	-0.02%
2021/07/23	4.3	493.28	10	495.96	489.00	-5.8	10,540	-0.05%
2021/07/22	7.7	495.40	10.5	497.57	497.50	-2.8	10,644	-0.03%
2021/07/21	5.3	483.41	2.1	485.30	478.50	3.2	10,762	0.03%
2021/07/20	10.5	487.62	1	493.00	483.00	9.5	10,750	0.09%
2021/07/19	0.1	500.26	1.1	501.09	503.00	-0.9	10,706	-0.01%
2021/07/16	2.2	500.54	5.3	502.23	499.50	-3	10,778	-0.03%
2021/07/15	3.4	494.91	4	495.38	499.50	-0.6	10,800	-0.01%
2021/07/14	7.4	493.43	0	0.00	490.50	7.4	10,810	0.07%
2021/07/13	9.5	500.43	7.3	500.53	495.00	2.1	10,795	0.02%
2021/07/12	5.5	498.60	3	500.34	500.00	2.5	10,833	0.02%
2021/07/09	7.7	495.81	3.1	496.85	492.50	4.6	10,892	0.04%
2021/07/08	2.3	504.94	11.2	504.54	506.00	-8.9	10,942	-0.08%
2021/07/07	11.7	498.59	2.1	494.13	494.00	9.6	11,025	0.09%
2021/07/06	3.2	503.73	5.2	503.86	500.00	-2.1	11,126	-0.02%
2021/07/05	1.3	503.84	2.1	499.53	504.00	-0.8	11,230	-0.01%
2021/07/02	7.1	495.26	2.1	494.38	493.50	5	11,304	0.04%
2021/07/01	4.1	501.09	3	502.65	503.00	1.1	11,352	0.01%
2021/06/30	4.1	502.50	12.4	504.15	499.00	-8.3	11,458	-0.07%
2021/06/29	2.3	489.98	2.1	496.67	487.50	0.2	11,416	0.00%
2021/06/28	2.1	487.25	0.1	492.00	496.50	2	11,592	0.02%
2021/06/25	5.5	492.20	3	489.33	489.00	2.5	11,660	0.02%
2021/06/24	0.3	494.99	1	494.97	497.00	-0.8	11,770	-0.01%
2021/06/23	1.2	485.01	1.1	489.72	490.00	0.1	11,964	0.00%
2021/06/22	4.3	477.00	5.4	480.91	476.50	-1	11,986	-0.01%
2021/06/21	15.1	489.47	9.7	491.15	483.00	5.4	11,884	0.05%
2021/06/18	8.2	506.71	2.1	509.56	503.00	6.2	11,837	0.05%
2021/06/17	6.1	505.86	1.1	507.94	509.00	5	11,945	0.04%
2021/06/16	9.2	514.55	3	510.04	510.00	6.2	12,163	0.05%
2021/06/15	1	513.05	4	517.75	522.00	-3	12,412	-0.02%
2021/06/11	7.5	510.99	2	507.00	506.00	5.5	12,480	0.04%
2021/06/10	1.4	518.39	2.5	519.74	515.00	-1.1	12,775	-0.01%
2021/06/09	6.4	514.71	4.3	514.07	513.00	2.2	12,879	0.02%
2021/06/08	4.2	520.15	6.1	516.35	512.00	-1.9	12,963	-0.01%
2021/06/07	3.2	501.02	10.5	507.24	519.00	-7.3	13,015	-0.06%
2021/06/04	5.5	499.15	3.1	497.89	500.00	2.4	12,988	0.02%
2021/06/03	9.7	497.99	6.2	498.23	505.00	3.5	13,118	0.03%
2021/06/02	14.1	506.22	6.1	505.11	498.00	8	13,156	0.06%
2021/06/01	23.7	527.86	22.2	522.64	516.00	1.6	13,140	0.01%
2021/05/31	16.2	525.30	20.6	524.27	534.00	-4.4	13,110	-0.03%
2021/05/28	5.4	507.86	12.6	509.05	505.00	-7.2	13,029	-0.06%
2021/05/27	13.3	489.52	13	488.69	495.50	0.3	13,029	0.00%
2021/05/26	7.6	486.56	12	490.21	487.00	-4.4	13,120	-0.03%
2021/05/25	14.1	498.94	10.3	498.63	491.00	3.9	13,186	0.03%
2021/05/24	9.1	478.72	17.2	482.51	487.50	-8.1	13,083	-0.06%
2021/05/21	15.1	468.92	9.1	469.05	470.50	6.1	13,071	0.05%
2021/05/20	22.3	471.69	14.1	464.67	460.00	8.3	12,992	0.06%
2021/05/19	28.7	507.23	20.1	499.14	494.50	8.5	12,856	0.07%
2021/05/18	28.3	496.44	48.5	503.52	513.00	-20.2	12,796	-0.16%
2021/05/17	13.2	475.66	34.1	477.31	466.50	-20.9	12,699	-0.16%
2021/05/14	63.3	495.76	19.1	498.54	480.00	44.1	12,559	0.35%
2021/05/13	17.4	487.61	15.2	489.72	479.00	2.2	12,427	0.02%
2021/05/12	20.1	482.96	20.4	478.94	491.50	-0.3	12,219	0.00%
2021/05/11	19.8	499.13	9.1	498.42	491.00	10.7	11,808	0.09%
2021/05/10	11.1	565.59	7.2	558.78	545.00	3.9	11,473	0.03%
2021/05/07	16.7	571.02	18.3	579.13	578.00	-1.7	11,350	-0.01%
2021/05/06	4.2	546.07	2.2	544.36	553.00	2	11,133	0.02%
2021/05/05	15.9	555.38	6	549.50	533.00	9.9	11,011	0.09%
2021/05/04	16.6	563.97	14	568.04	581.00	2.6	10,953	0.02%
2021/05/03	23.1	595.45	11.2	602.51	588.00	12	10,777	0.11%
2021/04/29	12.4	626.57	6.4	625.55	624.00	6.1	10,674	0.06%
2021/04/28	10.4	631.14	12.5	637.57	624.00	-2.1	10,596	-0.02%
2021/04/27	6.9	642.02	7.6	639.67	620.00	-0.8	10,513	-0.01%
2021/04/26	5.3	620.80	5.1	618.55	616.00	0.2	10,288	0.00%
2021/04/23	3.3	602.09	5.2	605.39	614.00	-1.9	10,238	-0.02%
2021/04/22	3.3	595.04	5	596.77	588.00	-1.8	10,260	-0.02%
2021/04/21	3.1	593.91	7	595.28	589.00	-3.9	10,201	-0.04%
2021/04/20	4.1	599.49	7.1	596.93	596.00	-3	10,201	-0.03%
2021/04/19	15.3	600.98	2.1	599.05	592.00	13.3	10,213	0.13%
2021/04/16	3.5	617.11	5.7	617.34	611.00	-2.2	10,166	-0.02%
2021/04/15	4	602.22	13.6	601.35	610.00	-9.5	10,099	-0.09%
2021/04/14	16.2	580.08	16.1	582.25	591.00	0.1	10,081	0.00%
2021/04/13	16.4	593.08	10	596.21	586.00	6.3	10,108	0.06%
2021/04/12	16	597.30	36.3	605.62	585.00	-20.3	9,978	-0.20%
2021/04/09	14.7	622.68	11.2	616.97	611.00	3.5	9,818	0.04%
2021/04/08	9.2	622.86	12.3	629.10	629.00	-3.1	9,746	-0.03%
2021/04/07	9.2	605.90	6.4	609.64	619.00	2.8	9,591	0.03%
2021/04/06	3.2	602.86	21.3	593.29	602.00	-18.1	9,500	-0.19%
2021/04/01	5.1	575.21	4.1	577.74	570.00	1	9,393	0.01%
2021/03/31	17	583.82	20.5	584.95	575.00	-3.4	9,445	-0.04%
2021/03/30	9.2	565.65	11	566.09	572.00	-1.9	9,340	-0.02%
2021/03/29	27.1	567.25	19.1	564.20	560.00	8	9,294	0.09%
2021/03/26	23.3	555.75	21.2	556.46	569.00	2.1	9,184	0.02%
2021/03/25	12.1	526.24	19	531.95	536.00	-6.9	9,009	-0.08%
2021/03/24	12.1	530.24	14	532.00	528.00	-1.9	8,985	-0.02%
2021/03/23	16.2	533.02	24	536.92	533.00	-7.9	9,016	-0.09%
2021/03/22	35.1	544.81	10.1	541.65	527.00	25	8,942	0.28%
2021/03/19	28.5	537.77	36.4	539.37	542.00	-7.8	8,794	-0.09%
2021/03/18	34	532.65	30.7	530.64	539.00	3.4	8,560	0.04%
2021/03/17	20.2	505.16	18.1	507.85	508.00	2.1	8,305	0.03%
2021/03/16	26.3	514.61	19.1	510.58	497.50	7.1	8,198	0.09%
2021/03/15	11.1	494.46	9	497.38	496.50	2.1	7,919	0.03%
2021/03/12	16	496.12	4	499.37	487.00	12	7,827	0.15%
2021/03/11	5	487.36	7.2	494.34	499.00	-2.1	7,796	-0.03%
2021/03/10	6.1	481.20	5.1	476.85	477.00	1	7,695	0.01%
2021/03/09	17.1	483.09	14	482.75	473.50	3.1	7,684	0.04%
2021/03/08	11	484.09	14	484.89	481.00	-3	7,593	-0.04%
2021/03/05	6.1	466.43	2	468.00	469.50	4.1	7,471	0.05%
2021/03/04	3.1	475.46	0	0.00	477.00	3.1	7,434	0.04%
2021/03/03	3	483.84	2	478.67	494.00	1	7,315	0.01%
2021/03/02	13.2	501.60	14	501.71	493.50	-0.9	7,250	-0.01%
2021/02/26	3.5	480.19	4.3	478.84	474.00	-0.8	7,151	-0.01%
2021/02/25	11.3	503.30	6	503.25	499.00	5.3	6,994	0.08%
2021/02/24	3.2	515.47	4	516.00	506.00	-0.8	6,873	-0.01%
2021/02/23	5.4	513.80	1.1	515.05	513.00	4.4	6,809	0.06%
2021/02/22	17.3	525.28	29	524.31	531.00	-11.7	6,735	-0.17%
2021/02/19	24.5	537.29	17.4	533.92	528.00	7	6,759	0.10%
2021/02/18	36.3	531.10	20.2	537.36	544.00	16.1	6,624	0.24%
2021/02/17	6.5	524.00	1.2	525.19	526.00	5.3	6,448	0.08%
2021/02/05	0.1	479.00	2.1	470.10	479.00	-2	6,252	-0.03%
2021/02/04	5	429.51	4.1	434.75	435.50	1	6,222	0.02%
2021/02/03	3	425.33	2.3	426.97	430.50	0.7	6,237	0.01%
2021/02/02	1	422.97	8.1	420.95	423.50	-7.1	6,274	-0.11%
2021/02/01	2.3	395.22	9.3	402.86	408.50	-7	6,444	-0.11%
2021/01/29	2.1	400.56	4	400.63	394.00	-1.9	6,419	-0.03%
2021/01/28	10.2	403.42	0.1	400.55	401.00	10	6,396	0.16%
2021/01/27	5	414.42	4	418.75	414.00	1	6,374	0.02%
2021/01/26	9.3	416.22	2	438.00	408.00	7.3	6,333	0.12%
2021/01/25	3	416.05	2	411.53	417.50	1	6,241	0.02%
2021/01/22	4.1	430.95	8.2	426.14	423.00	-4.1	6,201	-0.07%
2021/01/21	3.2	409.00	6	413.59	408.50	-2.8	6,126	-0.05%
2021/01/20	9.1	402.73	1	405.50	401.00	8.1	6,108	0.13%
2021/01/19	1	411.00	7.3	410.41	410.00	-6.3	6,003	-0.11%
2021/01/18	3.1	392.44	3	391.99	395.00	0	5,933	0.00%
2021/01/15	8.1	404.34	10	403.45	400.00	-2	5,892	-0.03%
2021/01/14	5.1	395.33	0.2	395.50	393.00	4.9	5,791	0.09%
2021/01/13	5.2	398.81	10.2	396.63	403.00	-5	5,771	-0.09%
2021/01/12	7.2	389.27	5	390.50	383.00	2.2	5,744	0.04%
2021/01/11	3.1	384.02	1	385.98	387.50	2.1	5,682	0.04%
2021/01/08	3	386.00	10.1	383.80	384.00	-7.1	5,679	-0.12%
2021/01/07	11.2	376.17	2	379.00	378.00	9.2	5,712	0.16%
2021/01/06	11.1	382.84	15.4	382.98	384.00	-4.2	5,650	-0.08%
2021/01/05	1	356.06	0	357.00	359.50	1	5,487	0.02%
2021/01/04	5	362.70	1	363.00	363.50	4	5,522	0.07%
2020/12/31	1	370.49	1	371.91	369.00	0	5,616	0.00%
2020/12/30	0	0.00	0	355.00	357.00	0	5,643	0.00%
2020/12/29	1	353.50	1	355.00	352.50	0	5,701	0.00%
2020/12/28	1	345.04	1	347.00	348.50	0	5,737	0.00%
2020/12/25	7.1	353.90	6.3	353.55	351.50	0.7	5,721	0.01%
2020/12/24	2.1	337.93	3	333.70	333.00	-0.9	5,648	-0.02%
2020/12/23	0	323.50	2	321.25	325.00	-2	5,613	-0.04%
2020/12/22	2.1	321.85	2	327.48	318.00	0	5,606	0.00%
2020/12/21	0.1	326.35	3.1	326.99	324.50	-3	5,571	-0.05%
2020/12/18	0	0.00	0	323.00	323.00	0	5,536	0.00%
2020/12/17	2	323.75	1.3	320.85	323.00	0.7	5,556	0.01%
2020/12/16	0	0.00	1	320.00	314.00	-1	5,490	-0.02%
2020/12/15	1.3	312.00	0	0.00	312.50	1.3	5,469	0.02%
2020/12/14	0	319.00	0	0.00	318.00	0	5,488	0.00%
2020/12/10	4.1	319.10	1	319.50	317.50	3.1	5,480	0.06%
2020/12/09	4.1	321.55	5	324.50	321.50	-0.9	5,498	-0.02%
2020/12/08	3	315.50	6	313.50	316.50	-3	5,448	-0.06%
2020/12/07	11	304.32	7	306.21	306.00	4	5,425	0.07%
2020/12/04	0	0.00	5.5	313.93	315.00	-5.5	5,385	-0.10%
2020/12/03	2	313.00	0	0.00	312.50	2	5,377	0.04%
2020/12/02	0	0.00	3	310.17	308.00	-3	5,332	-0.06%
2020/12/01	1	302.50	1	302.00	303.00	0	5,326	0.00%
2020/11/30	2	308.00	2.1	307.39	299.00	-0.1	5,376	0.00%
2020/11/27	6	298.83	4	300.75	304.00	2	5,370	0.04%
2020/11/26	1	296.50	0	0.00	297.00	1	5,403	0.02%
2020/11/25	2.3	291.71	1	294.05	293.00	1.3	5,505	0.02%
2020/11/24	1	299.49	0	0.00	298.50	1	5,514	0.02%
2020/11/23	0	0.00	5	304.80	304.00	-5	5,615	-0.09%
2020/11/20	1.2	301.84	6	301.92	301.50	-4.8	5,730	-0.08%
2020/11/19	2	300.25	1	302.50	297.50	1	5,720	0.02%
2020/11/18	1	297.00	2.1	300.81	300.00	-1.1	5,669	-0.02%
2020/11/17	1	291.00	1	294.50	291.00	0	5,597	0.00%
2020/11/16	2	290.76	0	0.00	291.00	2	5,652	0.04%
2020/11/13	3	286.68	2	290.00	291.50	1	5,713	0.02%
2020/11/11	8	286.50	0.1	286.59	286.00	7.9	5,897	0.13%
2020/11/10	2.1	293.71	0	0.00	291.50	2.1	5,843	0.04%
2020/11/09	3	294.67	5	295.60	293.00	-2	5,739	-0.03%
2020/11/06	0	276.00	1.1	277.00	273.00	-1.1	5,573	-0.02%
2020/11/04	1	271.50	2.1	271.50	273.00	-1.1	5,648	-0.02%
2020/11/03	1	264.00	0	270.00	263.50	1	5,867	0.02%
2020/11/02	1	262.01	0	0.00	264.00	1	6,006	0.02%
2020/10/30	0.1	269.33	1	270.00	267.00	-0.9	6,026	-0.01%
2020/10/29	0	274.50	1	274.00	274.50	-1	6,071	-0.02%
2020/10/26	2	279.25	2	279.00	278.50	0	6,435	0.00%
2020/10/23	0	0.00	1	278.00	279.00	-1	6,498	-0.02%
2020/10/22	0	0.00	2	278.00	277.00	-2	6,621	-0.03%
2020/10/21	1	284.50	0	0.00	281.50	1	6,635	0.02%
2020/10/20	3	280.17	3	281.67	282.00	0	6,671	0.00%
2020/10/15	2	283.75	2	279.00	279.50	0	6,884	0.00%
2020/10/14	0	0.00	5	279.50	280.50	-5	6,814	-0.07%
2020/10/13	2	281.00	5	281.50	281.50	-3	6,789	-0.04%
2020/10/12	3	286.83	3	285.17	285.00	0	6,811	0.00%
2020/10/08	3	283.83	8	283.25	282.00	-5	6,819	-0.07%
2020/10/07	3	277.17	6	275.75	277.00	-3	6,737	-0.04%
2020/10/06	0	0.00	8	267.88	269.50	-8	6,754	-0.12%
2020/10/05	7	261.29	3	260.00	260.00	4	6,794	0.06%
2020/09/30	3	266.00	2	265.75	265.50	1	6,932	0.01%
2020/09/29	4	262.38	7	263.57	264.00	-3	6,999	-0.04%
2020/09/28	0	0.00	11	256.91	258.50	-11	7,140	-0.15%
2020/09/25	5	249.00	1	253.00	243.50	4	7,269	0.06%
2020/09/24	2	256.00	1	256.55	258.00	1	7,388	0.01%
2020/09/23	3	256.17	3	258.83	259.50	0	7,392	0.00%
2020/09/22	5	257.00	5	258.60	259.00	0	7,408	0.00%
2020/09/21	1	251.03	11	252.50	253.00	-10	7,339	-0.14%
2020/09/18	2	255.50	1	255.50	257.00	1	7,343	0.01%
2020/09/17	3	254.17	1	258.50	253.00	2	7,362	0.03%
2020/09/16	0	0.00	4	255.25	255.50	-4	7,362	-0.05%
2020/09/15	2	250.50	1	251.50	252.00	1	7,385	0.01%
2020/09/14	0	0.00	2	249.50	250.50	-2	7,508	-0.03%
2020/09/11	11	242.23	0	0.00	243.50	11	7,481	0.15%
2020/09/10	1	241.00	2	244.50	243.50	-1	7,489	-0.01%
2020/09/09	6	234.25	1	236.00	237.50	5	7,410	0.07%
2020/09/08	1	241.00	0	0.00	242.00	1	7,354	0.01%
2020/09/04	2	245.25	0	0.00	243.00	2	7,321	0.03%
2020/09/03	1	251.00	0	0.00	251.00	1	7,287	0.01%
2020/09/02	3	250.50	2	251.00	249.50	1	7,209	0.01%
2020/09/01	1	240.00	4	244.50	246.50	-3	7,144	-0.04%
2020/08/31	3	246.83	3	250.67	240.00	0	7,081	0.00%
2020/08/28	2	245.00	1	246.00	248.00	1	6,985	0.01%
2020/08/27	5	247.80	3	247.67	248.00	2	6,947	0.03%
2020/08/26	5	254.90	2	253.00	254.00	3	6,825	0.04%
2020/08/25	2	263.00	0	0.00	262.00	2	6,721	0.03%
2020/08/24	1	262.00	0	0.00	264.00	1	6,725	0.01%
2020/08/21	0	0.00	1	263.00	263.00	-1	6,726	-0.01%
2020/08/20	1.1	254.67	2	260.50	256.00	-1	6,685	-0.01%
2020/08/19	2	267.00	2	269.00	268.50	0	6,647	0.00%
2020/08/18	12	266.88	1	263.50	265.50	11	6,544	0.17%
2020/08/17	1	288.00	0	290.50	289.00	1	6,336	0.02%
2020/08/14	1	277.50	0	0.00	285.00	1	6,374	0.02%
2020/08/13	2	284.25	3	284.17	284.50	-1	6,352	-0.02%
2020/08/12	3	281.00	0	0.00	282.00	3	6,396	0.05%
2020/08/11	1.1	290.00	1	292.00	289.50	0.1	6,451	0.00%
2020/08/10	4.1	290.11	0	0.00	287.00	4.1	6,384	0.06%
2020/08/07	3	313.50	13	301.38	294.00	-10	6,362	-0.16%
2020/08/06	6	314.50	7	317.57	316.00	-1	6,177	-0.02%
2020/08/05	2	301.75	3	302.00	303.50	-1	6,036	-0.02%
2020/08/04	0	0.00	2	297.00	297.50	-2	5,963	-0.03%
2020/08/03	6	295.08	2	294.00	296.00	4	5,954	0.07%
2020/07/31	7	298.79	11	293.00	290.00	-4	6,052	-0.07%
2020/07/30	2	277.50	2	279.50	279.50	0	5,896	0.00%
2020/07/29	1	278.00	4	278.00	277.50	-3	5,945	-0.05%
2020/07/28	3	276.17	1	276.00	269.50	2	5,960	0.03%
2020/07/27	11	276.86	4	275.38	277.00	7	5,905	0.12%
2020/07/24	6	272.92	5	276.70	271.50	1	5,975	0.02%
2020/07/23	3	277.67	4	280.38	281.50	-1	5,979	-0.02%
2020/07/22	5	274.10	20	275.78	279.50	-15	5,973	-0.25%
2020/07/21	1	265.00	0	0.00	265.50	1	5,848	0.02%
2020/07/17	2	264.50	3	261.00	262.00	-1	5,858	-0.02%
2020/07/16	2	264.25	0	0.00	263.50	2	5,883	0.03%
2020/07/15	3.1	264.77	1	264.00	262.50	2.1	5,846	0.04%
2020/07/14	3	269.00	0	0.00	267.00	3	5,852	0.05%
2020/07/13	4	278.63	2	274.00	271.50	2	5,832	0.03%
2020/07/10	6	286.83	5	290.10	285.50	1	5,772	0.02%
2020/07/09	5	284.50	9.1	287.80	284.50	-4.1	5,709	-0.07%
2020/07/08	4	267.88	0	270.00	268.00	4	5,546	0.07%
2020/07/07	14	268.39	7	266.29	265.00	7	5,458	0.13%
2020/07/06	6	273.92	5	275.60	281.50	1	5,300	0.02%
2020/07/03	7	254.43	11	250.86	260.50	-4	5,177	-0.08%
2020/07/02	0	0.00	7	236.29	237.00	-7	5,054	-0.14%
2020/07/01	1	233.00	3	233.00	234.50	-2	5,085	-0.04%
2020/06/30	0	0.00	1	229.50	228.00	-1	5,055	-0.02%
2020/06/29	1	232.00	1	230.00	227.50	0	5,065	0.00%
2020/06/24	1.1	228.91	2	230.25	228.00	-0.9	5,051	-0.02%
2020/06/23	0	0.00	1	228.00	228.00	-1	5,081	-0.02%
2020/06/22	16	227.09	2	226.45	224.00	14	5,082	0.27%
2020/06/19	0	0.00	18	223.22	222.00	-18	5,083	-0.35%
2020/06/17	2	213.50	0	0.00	214.00	2	5,120	0.04%
2020/06/12	4	208.63	4	212.38	213.50	0	5,499	0.00%
2020/06/11	2	215.00	4	215.63	213.50	-2	5,568	-0.04%
2020/06/10	2	214.25	2	214.75	214.00	0	5,609	0.00%
2020/06/09	5	216.60	2	216.50	217.00	3	5,690	0.05%
2020/06/08	1	216.50	2	216.75	217.50	-1	5,802	-0.02%
2020/06/04	8	215.69	1	215.50	216.00	7	5,849	0.12%
2020/06/03	5	213.90	2	215.00	213.00	3	5,868	0.05%
2020/06/02	3	211.00	2	210.75	210.50	1	5,861	0.02%
2020/06/01	1	208.50	4	211.88	208.50	-3	5,875	-0.05%
2020/05/29	1	206.00	0	0.00	205.00	1	5,871	0.02%
2020/05/28	0	0.00	2	207.50	208.00	-2	5,868	-0.03%
2020/05/27	7	208.00	8	208.87	207.00	-1	5,929	-0.02%
2020/05/26	1	205.00	5	207.90	208.00	-4	6,004	-0.07%
2020/05/25	0	0.00	1	197.00	202.50	-1	5,987	-0.02%
2020/05/22	0	0.00	2	199.00	198.50	-2	5,999	-0.03%
2020/05/21	0	0.00	2	203.25	203.50	-2	6,010	-0.03%
2020/05/20	1	200.50	1	197.50	198.00	0	6,092	0.00%
2020/05/19	2	197.25	2	198.00	197.00	0	6,166	0.00%
2020/05/18	6	199.00	1	195.50	195.00	5	6,124	0.08%
2020/05/15	1	203.00	1	205.00	204.00	0	6,014	0.00%
2020/05/14	8	205.25	21	205.07	203.50	-13	6,020	-0.22%
2020/05/13	22	209.70	11	209.18	210.00	11	5,997	0.18%
2020/05/12	4	206.50	3	205.33	204.00	1	5,938	0.02%
2020/05/11	3	204.83	2	204.50	204.00	1	6,018	0.02%
2020/05/08	2	205.00	4	204.75	203.50	-2	6,061	-0.03%
2020/05/07	5	205.20	4	201.88	200.00	1	6,066	0.02%
2020/05/06	3	191.33	9	193.78	195.50	-6	5,926	-0.10%
2020/05/05	1	188.00	3	189.50	189.00	-2	5,838	-0.03%
2020/05/04	3	183.00	5	186.10	187.00	-2	5,822	-0.03%
2020/04/30	8	185.19	3	185.83	186.50	5	5,781	0.09%
2020/04/29	2	183.75	11	184.09	183.50	-9	5,798	-0.16%
2020/04/28	7	176.00	6	175.67	179.50	1	5,749	0.02%
2020/04/27	3	177.83	0	0.00	178.00	3	5,808	0.05%
2020/04/24	2	176.00	0	0.00	176.00	2	5,740	0.03%
2020/04/23	0	0.00	1	177.50	178.50	-1	5,733	-0.02%
2020/04/22	1	174.50	0	0.00	177.00	1	5,784	0.02%
2020/04/20	1	183.00	0	0.00	183.00	1	5,867	0.02%
2020/04/17	1	186.50	3	184.33	185.00	-2	5,968	-0.03%
2020/04/16	2	183.75	6	184.25	183.00	-4	5,929	-0.07%
2020/04/15	7	185.93	1	185.00	186.00	6	6,016	0.10%
2020/04/14	3	183.83	2	184.25	185.50	1	6,067	0.02%
2020/04/13	1	183.00	0	0.00	181.00	1	6,147	0.02%
2020/04/10	1	186.00	1	185.00	185.00	0	6,216	0.00%
2020/04/09	2	187.25	1	185.50	187.00	1	6,343	0.02%
2020/04/08	2	187.25	2	185.75	184.50	0	6,328	0.00%
2020/04/07	4	187.75	5	190.90	184.00	-1	6,281	-0.02%
2020/04/06	2	179.50	1	176.00	185.00	1	6,250	0.02%
2020/03/27	1	174.50	3	174.33	172.00	-2	6,290	-0.03%
2020/03/26	1	169.50	3	169.67	171.00	-2	6,346	-0.03%
2020/03/25	5	168.10	1	169.00	169.00	4	6,703	0.06%
2020/03/24	2	160.50	4	162.63	161.50	-2	6,753	-0.03%
2020/03/23	2	153.00	2	155.00	153.50	0	6,743	0.00%
2020/03/20	1	158.50	4	159.88	152.00	-3	6,702	-0.04%
2020/03/19	7	154.14	1	152.50	152.00	6	6,562	0.09%
2020/03/18	0	0.00	1	173.00	168.50	-1	6,536	-0.02%
2020/03/17	2	170.00	4	171.50	170.00	-2	6,604	-0.03%
2020/03/16	5	173.00	0	0.00	171.50	5	6,603	0.08%
2020/03/13	2	176.75	6	170.08	178.50	-4	6,591	-0.06%
2020/03/12	4	183.63	12	188.00	185.50	-8	6,549	-0.12%
2020/03/11	1	196.00	0	0.00	193.00	1	6,481	0.02%
2020/03/10	4	193.75	2	196.25	194.00	2	6,516	0.03%
2020/03/09	5	196.50	0	0.00	195.00	5	6,498	0.08%
2020/03/06	0	0.00	4	204.50	203.50	-4	6,463	-0.06%
2020/03/05	1	205.00	0	0.00	204.50	1	6,532	0.02%
2020/03/04	0	0.00	1	202.50	203.50	-1	6,523	-0.02%
2020/03/03	0	0.00	2	204.00	201.50	-2	6,594	-0.03%
2020/03/02	0	0.00	2	198.50	197.50	-2	6,653	-0.03%
2020/02/27	4	199.50	2	200.25	195.50	2	6,706	0.03%
2020/02/26	2	200.25	1	204.50	203.50	1	6,836	0.01%
2020/02/25	5	202.40	5	203.30	203.50	0	7,280	0.00%
2020/02/24	3	203.17	0	0.00	203.50	3	7,318	0.04%
2020/02/21	3	203.33	0	0.00	205.00	3	7,373	0.04%
2020/02/20	6	208.75	0	0.00	208.50	6	7,271	0.08%
2020/02/18	2	213.00	0	0.00	212.00	2	7,246	0.03%
2020/02/17	2	216.50	0	0.00	216.50	2	7,247	0.03%
2020/02/14	3	218.33	1	219.50	219.50	2	7,331	0.03%
2020/02/13	0	0.00	2	221.00	220.50	-2	7,327	-0.03%
2020/02/12	2	219.75	4	221.50	220.50	-2	7,329	-0.03%
2020/02/11	0	0.00	14	214.89	216.50	-14	7,286	-0.19%
2020/02/10	5	209.10	0	0.00	208.50	5	7,482	0.07%
2020/02/07	2	214.00	0	0.00	214.00	2	7,551	0.03%
2020/02/06	1	214.50	1	217.50	218.50	0	7,667	0.00%
2020/02/05	4	213.75	1	215.50	212.00	3	7,839	0.04%
2020/02/04	1	215.50	0	0.00	218.00	1	7,924	0.01%
2020/02/03	3	211.17	0	0.00	213.00	3	7,968	0.04%
2020/01/30	2	219.25	0	0.00	214.50	2	8,059	0.02%
2020/01/20	0	0.00	1	230.50	230.50	-1	8,056	-0.01%
2020/01/17	3	228.50	0	0.00	228.50	3	8,283	0.04%
2020/01/16	2	224.50	2	227.00	230.00	0	8,525	0.00%
2020/01/15	8	228.75	0	0.00	227.50	8	8,850	0.09%
2020/01/14	2	233.00	2	234.75	232.00	0	8,760	0.00%
2020/01/13	2	231.25	3	231.83	232.50	-1	8,660	-0.01%
2020/01/10	2	225.75	1	227.00	227.50	1	8,590	0.01%
2020/01/09	0	0.00	8	227.06	227.50	-8	8,592	-0.09%
2020/01/08	1	222.00	27	218.24	220.50	-26	8,506	-0.31%
2020/01/07	0	0.00	4	217.25	218.00	-4	8,421	-0.05%
2020/01/06	5	211.70	0	0.00	211.00	5	8,327	0.06%
2020/01/03	7	216.86	1	216.00	215.50	6	8,285	0.07%
2020/01/02	2	221.25	0	0.00	222.50	2	8,241	0.02%
2019/12/31	4	220.25	0	0.00	219.00	4	8,229	0.05%
2019/12/30	13	224.27	12	223.00	222.00	1	8,345	0.01%
2019/12/27	0.1	227.50	3	226.50	227.00	-2.9	8,418	-0.03%
2019/12/26	4.1	220.53	3	220.17	221.00	1.1	8,396	0.01%
2019/12/25	0	0.00	2	219.25	219.00	-2	8,478	-0.02%
2019/12/24	3	217.00	0	0.00	216.00	3	8,542	0.04%
2019/12/23	0	0.00	1	215.50	216.00	-1	8,613	-0.01%
2019/12/20	13	213.77	3	211.67	212.50	10	8,530	0.12%
2019/12/19	2.2	224.17	3	224.17	225.50	-0.9	8,167	-0.01%
2019/12/18	6.2	231.64	1	231.50	229.00	5.2	8,064	0.06%
2019/12/17	2	235.00	2	236.75	238.00	0	8,016	0.00%
2019/12/16	1	233.50	1	235.00	235.00	0	8,094	0.00%
2019/12/13	0.2	229.00	6	237.00	229.00	-5.9	8,081	-0.07%
2019/12/12	1	227.50	0	0.00	230.50	1	7,986	0.01%
2019/12/11	5.2	228.72	4	229.75	230.00	1.2	7,925	0.01%
2019/12/10	3.2	227.50	2	227.50	227.50	1.2	7,895	0.01%
2019/12/09	0	0.00	3	225.50	225.50	-3	7,918	-0.04%
2019/12/06	1	222.00	1	223.00	220.00	0	7,926	0.00%
2019/12/05	1	219.00	3	221.00	221.50	-2	7,959	-0.03%
2019/12/04	4	216.13	3	217.83	216.00	1	8,053	0.01%
2019/12/03	2	219.50	2	220.25	219.50	0	8,081	0.00%
2019/12/02	3	221.33	4	221.13	220.50	-1	8,211	-0.01%
2019/11/29	0	0.00	1	224.00	223.50	-1	8,238	-0.01%
2019/11/28	5	225.30	2	224.00	223.50	3	8,490	0.04%
2019/11/27	2	225.75	2	229.25	227.00	0	8,658	0.00%
2019/11/26	2	227.50	2	225.75	225.50	0	8,872	0.00%
2019/11/25	4	230.38	0	0.00	227.00	4	8,839	0.05%
2019/11/22	2	224.75	9	232.33	237.50	-7	8,732	-0.08%
2019/11/21	2	213.50	3	215.33	216.00	-1	8,336	-0.01%
2019/11/19	0	0.00	3	216.67	219.00	-3	8,436	-0.04%
2019/11/18	1	213.00	1	216.00	214.50	0	8,469	0.00%
2019/11/15	3	211.67	0	0.00	212.50	3	8,602	0.03%
2019/11/14	0	0.00	2	217.00	216.50	-2	8,682	-0.02%
2019/11/13	2	218.50	2	218.75	216.00	0	8,689	0.00%
2019/11/12	0	0.00	2	214.25	216.00	-2	8,610	-0.02%
2019/11/11	2	208.00	2	208.75	208.50	0	8,608	0.00%
2019/11/07	3	220.00	1	220.00	215.00	2	8,609	0.02%
2019/11/06	0	0.00	5	213.40	214.50	-5	8,457	-0.06%
2019/11/05	0	0.00	1	217.50	219.00	-1	8,509	-0.01%
2019/11/04	6	209.17	8	209.81	209.00	-2	8,435	-0.02%
2019/11/01	3	201.00	5	202.00	202.00	-2	8,321	-0.02%
2019/10/31	5	198.10	5	197.70	196.00	0	8,247	0.00%
2019/10/30	0	0.00	1	196.00	196.50	-1	8,202	-0.01%
2019/10/29	3	194.50	5	194.50	192.50	-2	8,153	-0.02%
2019/10/25	7	199.14	2	200.00	196.00	5	7,976	0.06%
2019/10/24	11	205.27	6	208.25	208.00	5	7,783	0.06%
2019/10/23	4	197.88	30	197.65	204.50	-26	7,616	-0.34%
2019/10/22	2	187.00	0	0.00	188.00	2	7,291	0.03%
2019/10/17	0	0.00	2	188.00	188.00	-2	7,773	-0.03%
2019/10/15	0.2	183.50	0	0.00	183.00	0.2	8,179	0.00%
2019/10/14	0	0.00	1	185.00	185.50	-1	8,392	-0.01%
2019/10/09	1.2	185.00	4	183.25	181.00	-2.8	8,577	-0.03%
2019/10/08	4.2	186.67	2	185.00	187.00	2.2	8,728	0.03%
2019/10/07	0.2	189.00	2	190.50	188.50	-1.8	8,873	-0.02%
2019/10/04	0.2	191.00	0	0.00	191.00	0.2	8,924	0.00%
2019/10/03	3	188.33	3	188.83	190.00	0	8,853	0.00%
2019/10/02	0	0.00	13	186.81	187.00	-13	8,806	-0.15%
2019/10/01	1	183.50	13	183.00	184.50	-12	8,797	-0.14%
2019/09/27	0.9	179.50	1	178.00	178.00	-0.1	8,791	0.00%
2019/09/26	26.1	183.66	27	188.00	182.00	-0.9	8,861	-0.01%
2019/09/25	5	187.00	0	0.00	186.00	5	8,969	0.06%
2019/09/24	5.6	186.00	0	0.00	184.50	5.6	9,037	0.06%
2019/09/23	6.4	185.19	0	0.00	184.00	6.4	9,050	0.07%
2019/09/20	12	187.00	0	0.00	185.00	12	9,078	0.13%
2019/09/19	0.7	189.00	25	190.46	189.00	-24.3	9,051	-0.27%
2019/09/18	14.2	188.50	4	189.50	186.50	10.2	8,947	0.11%
2019/09/17	4.8	188.00	0	0.00	186.50	4.8	8,943	0.05%
2019/09/11	11.2	189.50	0	0.00	188.00	11.2	9,165	0.12%
2019/09/10	0	0.00	2	185.75	184.00	-2	9,149	-0.02%
2019/09/09	1	186.50	0	0.00	187.00	1	9,104	0.01%
2019/09/06	3	191.83	19	191.58	189.50	-16	9,071	-0.18%
2019/09/05	14	187.93	21	188.43	188.50	-7	9,019	-0.08%
2019/09/04	12.5	187.06	0	0.00	186.00	12.5	9,087	0.14%
2019/09/03	9.5	190.16	0	0.00	188.50	9.5	9,090	0.10%
2019/09/02	3	192.00	7	193.29	193.00	-4	9,158	-0.04%
2019/08/30	3	188.17	12	187.25	186.00	-9	9,151	-0.10%
2019/08/29	10	183.30	5	178.80	181.00	5	8,927	0.06%
2019/08/28	3	172.33	10	173.40	174.50	-7	8,746	-0.08%
2019/08/27	1	171.50	1	171.00	170.50	0	8,712	0.00%
2019/08/26	3	169.67	2	172.00	169.00	1	8,721	0.01%
2019/08/23	1	174.50	1	176.00	174.00	0	8,719	0.00%
2019/08/22	5	174.40	2	174.00	172.50	3	8,672	0.03%
2019/08/21	1	171.00	1	173.00	171.50	0	8,625	0.00%
2019/08/20	1	175.00	12	173.50	174.50	-11	8,606	-0.13%
2019/08/19	13	173.85	5	172.10	173.00	8	8,560	0.09%
2019/08/16	1	165.00	2	165.75	165.00	-1	8,546	-0.01%
2019/08/15	1	160.50	0	0.00	162.50	1	8,671	0.01%
2019/08/14	1	164.00	0	0.00	163.50	1	8,845	0.01%
2019/08/13	3	162.00	0	0.00	161.00	3	8,901	0.03%
2019/08/12	1	164.00	1	167.00	166.00	0	8,947	0.00%
2019/08/08	2	163.00	11	161.82	165.00	-9	8,953	-0.10%
2019/08/07	1	165.00	0	0.00	163.50	1	8,903	0.01%
2019/08/06	14	154.68	5	154.40	157.00	9	8,777	0.10%
2019/08/05	5	157.10	5	157.60	157.00	0	8,765	0.00%
2019/08/02	2	164.50	1	165.00	164.50	1	8,734	0.01%
2019/08/01	2	167.25	1	167.00	168.00	1	8,738	0.01%
2019/07/31	0	0.00	2	166.75	166.00	-2	8,810	-0.02%
2019/07/30	2	168.00	0	0.00	167.00	2	8,860	0.02%
2019/07/29	0	0.00	4	171.38	171.00	-4	8,840	-0.05%
2019/07/25	2	172.50	1	173.50	172.50	1	8,846	0.01%
2019/07/24	3	172.00	0	0.00	171.50	3	8,753	0.03%
2019/07/23	6	174.00	6	174.42	174.00	0	8,664	0.00%
2019/07/22	5	172.30	6	173.58	174.50	-1	8,548	-0.01%
2019/07/19	2	168.50	3	169.33	172.00	-1	8,467	-0.01%
2019/07/18	12	164.46	7	164.14	163.00	5	8,291	0.06%
2019/07/17	18	172.11	13	172.96	171.00	5	8,060	0.06%
2019/07/16	10	182.50	8	180.06	178.00	2	7,826	0.03%
2019/07/15	0	0.00	1	176.00	180.00	-1	7,624	-0.01%
2019/07/12	5	175.00	1	175.00	173.50	4	7,482	0.05%
2019/07/11	3	180.00	2	183.50	183.00	1	7,361	0.01%
2019/07/10	6	175.50	1	175.50	175.00	5	7,157	0.07%
2019/07/08	2	173.50	2	173.50	172.50	0	7,125	0.00%
2019/07/05	2	173.50	5	175.00	176.00	-3	7,098	-0.04%
2019/07/04	21	179.19	0	0.00	175.50	21	7,094	0.30%
2019/07/03	3	177.00	2	180.25	175.50	1	7,060	0.01%
2019/07/02	27	187.28	13	185.12	185.00	14	6,959	0.20%
2019/07/01	0	0.00	2	190.00	190.00	-2	6,733	-0.03%
2019/06/28	9	173.39	3	172.33	173.00	6	6,638	0.09%
2019/06/27	1	170.50	4	170.63	169.50	-3	6,595	-0.05%
2019/06/25	4	169.38	4	170.13	168.00	0	6,567	0.00%
2019/06/21	8	170.75	0	0.00	170.50	8	6,497	0.12%
2019/06/20	1	169.50	1	170.00	170.00	0	6,423	0.00%
2019/06/19	0	0.00	4	172.00	171.00	-4	6,341	-0.06%
2019/06/18	2	160.50	0	0.00	161.00	2	6,157	0.03%
2019/06/14	2	164.00	2	164.25	164.00	0	6,163	0.00%
2019/06/13	3	163.67	1	164.50	163.00	2	6,187	0.03%
2019/06/12	4	163.13	2	163.00	165.50	2	6,208	0.03%
2019/06/11	1	162.00	0	0.00	160.50	1	6,097	0.02%
2019/06/10	4	158.75	8	155.63	159.50	-4	5,964	-0.07%
2019/06/06	9	152.06	5	150.20	149.50	4	5,840	0.07%
2019/06/04	5	165.70	3	163.50	162.00	2	5,611	0.04%
2019/06/03	0	0.00	1	164.50	164.00	-1	5,555	-0.02%
2019/05/30	1	166.50	1	165.50	163.00	0	5,429	0.00%
2019/05/29	1	161.00	2	161.50	164.00	-1	5,374	-0.02%
2019/05/27	3	162.00	2	160.00	163.50	1	5,268	0.02%
2019/05/24	2	168.50	1	166.00	165.00	1	5,269	0.02%
2019/05/23	1	167.00	0	0.00	167.00	1	5,178	0.02%
2019/05/22	6	178.00	1	179.00	178.00	5	5,078	0.10%
2019/05/21	4	172.63	1	169.50	173.50	3	4,960	0.06%
2019/05/20	2	180.25	1	179.00	180.00	1	4,779	0.02%
2019/05/17	7	192.71	7	191.29	187.50	0	4,750	0.00%
2019/05/16	4	199.38	3	197.00	195.00	1	4,829	0.02%
2019/05/15	2	203.75	1	201.00	200.50	1	4,841	0.02%
2019/05/14	1	196.00	1	199.00	202.50	0	4,814	0.00%
2019/05/13	1	202.50	1	205.50	200.00	0	4,775	0.00%
2019/05/10	3	213.67	2	212.75	211.00	1	4,720	0.02%
2019/05/09	4	219.75	1	223.00	217.50	3	4,664	0.06%
2019/05/08	5	217.00	4	217.88	217.00	1	4,657	0.02%
2019/05/07	2	214.75	2	219.75	221.50	0	4,571	0.00%
2019/05/06	3	203.33	0	0.00	203.50	3	4,498	0.07%
2019/05/03	2	206.00	1	207.00	207.00	1	4,588	0.02%
2019/04/30	1	199.50	1	201.00	201.50	0	4,561	0.00%
2019/04/29	1	199.50	1	201.00	200.00	0	4,616	0.00%
2019/04/26	1	207.00	1	199.50	199.00	0	4,671	0.00%
2019/04/25	1	202.00	3	203.83	204.50	-2	4,648	-0.04%
2019/04/22	1	199.50	1	197.50	198.00	0	4,558	0.00%
2019/04/18	1	199.00	1	198.00	198.50	0	4,523	0.00%
2019/04/17	2	198.25	3	196.17	195.50	-1	4,502	-0.02%
2019/04/16	1	196.50	0	0.00	195.00	1	4,458	0.02%
2019/04/15	2	196.75	0	0.00	196.00	2	4,456	0.04%
2019/04/12	1	197.00	0	0.00	201.00	1	4,424	0.02%
2019/04/11	0	0.00	2	200.75	200.00	-2	4,447	-0.04%
2019/04/10	1	196.00	0	0.00	197.50	1	4,415	0.02%
2019/04/09	2	192.75	1	194.00	196.50	1	4,354	0.02%
2019/04/08	1	193.00	0	0.00	193.00	1	4,330	0.02%
2019/04/03	1	203.50	1	204.00	200.00	0	4,259	0.00%
2019/04/02	0	0.00	1	201.00	200.50	-1	4,247	-0.02%
2019/04/01	1	198.50	0	0.00	196.00	1	4,218	0.02%
2019/03/29	0	197.00	1	196.00	198.00	-1	4,173	-0.02%
2019/03/27	1	190.00	15	189.00	191.00	-14	4,149	-0.34%
2019/03/26	1	190.50	18	187.50	191.00	-17	4,153	-0.41%
2019/03/25	1	185.50	2	187.00	190.00	-1	4,125	-0.02%
2019/03/22	1	192.50	1	191.50	191.00	0	4,112	0.00%
2019/03/21	1	187.50	2	189.00	190.50	-1	4,078	-0.02%
2019/03/19	1	189.00	2	189.00	187.00	-1	4,038	-0.02%
2019/03/18	0	0.00	2	182.25	188.50	-2	3,989	-0.05%
2019/03/15	1	177.00	4	180.25	179.00	-3	3,934	-0.08%
2019/03/14	2	175.00	2	176.75	176.00	0	3,816	0.00%
2019/03/13	1	176.00	2	176.50	176.50	-1	3,830	-0.03%
2019/03/12	7	176.50	1	178.00	174.00	6	3,846	0.16%
2019/03/11	2	173.00	6	176.67	178.50	-4	3,934	-0.10%
2019/03/08	2	172.50	1	174.50	173.00	1	3,996	0.03%
2019/03/07	2	175.25	0	0.00	172.50	2	4,047	0.05%
2019/03/04	0	0.00	1	170.00	171.00	-1	4,053	-0.02%
2019/02/26	1	175.00	0	0.00	173.50	1	3,974	0.03%
2019/02/18	7	178.86	2	174.75	174.50	5	3,894	0.13%
2019/02/15	31	175.24	4	173.00	174.50	27	3,804	0.71%
2019/02/14	1	161.00	2	162.50	163.50	-1	3,618	-0.03%
2019/02/12	0	0.00	1	160.50	161.00	-1	3,566	-0.03%
2019/02/11	2	158.25	1	159.50	159.50	1	3,605	0.03%
2019/01/30	1	158.50	0	0.00	158.00	1	3,630	0.03%
2019/01/29	2	154.75	2	156.00	157.00	0	3,716	0.00%
2019/01/25	1	153.50	1	154.50	154.50	0	3,735	0.00%
2019/01/24	1	152.00	1	148.50	150.00	0	3,755	0.00%
2019/01/23	1	152.50	1	153.00	154.00	0	3,675	0.00%
2019/01/22	1	156.00	0	0.00	155.00	1	3,730	0.03%
2019/01/21	1	157.00	3	157.33	155.50	-2	3,802	-0.05%
2019/01/18	1	151.00	1	155.00	150.50	0	3,791	0.00%
2019/01/17	1	149.50	1	150.50	150.00	0	3,804	0.00%
2019/01/16	1	147.50	1	149.00	148.00	0	3,837	0.00%
2019/01/15	1	145.00	3	147.50	148.00	-2	3,818	-0.05%
2019/01/14	1	144.50	1	143.00	143.00	0	3,823	0.00%
2019/01/11	0	0.00	1	145.50	144.00	-1	3,953	-0.03%
2019/01/10	1	145.00	0	0.00	145.00	1	4,025	0.02%
2019/01/09	0	0.00	1	144.50	146.00	-1	4,044	-0.02%
2019/01/08	2	143.00	0	0.00	142.00	2	4,006	0.05%
2019/01/07	0	0.00	1	141.00	140.00	-1	3,988	-0.03%
2019/01/03	1	134.50	0	0.00	134.00	1	4,067	0.02%
2018/12/20	0	0.00	1	143.00	142.00	-1	4,272	-0.02%
2018/12/14	1	138.50	0	0.00	138.00	1	4,387	0.02%
2018/12/13	5	137.00	5	138.00	138.00	0	4,412	0.00%
2018/12/12	2	138.50	1	139.00	138.50	1	4,429	0.02%
2018/12/10	2	138.75	2	138.75	138.00	0	4,426	0.00%
2018/12/07	1	137.50	1	137.00	137.50	0	4,454	0.00%
2018/12/06	1	142.00	1	141.00	135.00	0	4,582	0.00%
2018/12/05	16	142.28	16	140.16	142.00	0	4,578	0.00%
2018/12/04	1	150.00	1	152.00	140.50	0	4,575	0.00%
2018/12/03	23	141.26	25	136.94	143.00	-2	4,547	-0.04%
2018/11/30	4	128.38	5	130.50	130.00	-1	4,588	-0.02%
2018/11/29	24	129.29	23	127.50	127.00	1	4,537	0.02%
2018/11/28	14	129.18	14	130.07	131.50	0	4,467	0.00%
2018/11/27	15	126.23	15	127.20	128.00	0	4,500	0.00%
2018/11/26	9	127.44	9	128.00	127.50	0	4,500	0.00%
2018/11/23	10	124.90	10	125.90	126.00	0	4,547	0.00%
2018/11/22	9	126.00	9	126.78	125.00	0	4,600	0.00%
2018/11/21	11	124.23	11	124.95	127.00	0	4,624	0.00%
2018/11/20	4	126.88	5	126.20	126.00	-1	4,569	-0.02%
2018/11/19	9	127.06	9	128.06	129.00	0	4,603	0.00%
2018/11/16	18	125.78	18	126.31	129.00	0	4,602	0.00%
2018/11/15	11	128.95	10	129.40	129.00	1	4,548	0.02%
2018/11/14	2	129.75	3	130.67	131.00	-1	4,586	-0.02%
2018/11/13	4	127.00	4	127.75	130.00	0	4,618	0.00%
2018/11/12	8	130.31	8	130.06	130.00	0	4,625	0.00%
2018/11/09	2	128.75	2	130.00	133.50	0	4,673	0.00%
2018/11/08	16	131.44	15	131.90	130.00	1	4,681	0.02%
2018/11/07	8	132.88	7	133.21	133.00	1	4,699	0.02%
2018/11/06	10	133.40	10	133.30	133.00	0	4,703	0.00%
2018/11/05	4	137.38	4	138.63	138.50	0	4,703	0.00%
2018/11/02	3	137.83	3	138.67	138.50	0	4,763	0.00%
2018/11/01	2	137.25	2	137.75	138.00	0	4,898	0.00%
2018/10/31	3	135.33	3	137.67	136.50	0	4,860	0.00%
2018/10/23	1	136.00	1	135.50	135.00	0	4,494	0.00%
2018/10/22	3	137.33	3	139.50	139.50	0	4,501	0.00%
2018/10/19	1	135.00	1	137.00	139.50	0	4,467	0.00%
2018/10/18	2	136.50	2	136.50	134.50	0	4,342	0.00%
2018/10/17	0	0.00	1	131.50	132.00	-1	4,261	-0.02%
2018/10/16	1	128.00	0	0.00	127.00	1	4,233	0.02%
2018/10/15	1	125.50	1	126.00	129.00	0	4,219	0.00%
2018/10/12	0	0.00	2	127.50	127.00	-2	4,211	-0.05%
2018/10/11	3	124.67	1	124.50	123.50	2	4,213	0.05%
2018/10/09	3	136.50	2	135.75	137.00	1	4,134	0.02%
2018/10/08	4	139.88	5	133.20	133.00	-1	4,119	-0.02%
2018/10/05	3	143.17	3	144.33	143.00	0	4,043	0.00%
2018/10/04	10	145.75	11	144.73	146.00	-1	4,007	-0.02%
2018/10/02	1	144.50	0	0.00	144.00	1	3,976	0.03%
2018/10/01	1	149.00	0	0.00	147.50	1	3,960	0.03%
2018/09/28	3	149.17	3	148.83	151.00	0	3,948	0.00%
2018/09/27	1	147.50	1	148.00	148.00	0	3,901	0.00%
2018/09/26	2	146.25	4	146.75	146.00	-2	3,892	-0.05%
2018/09/25	1	147.00	1	149.00	147.00	0	3,883	0.00%
2018/09/21	0	0.00	1	150.00	153.50	-1	3,834	-0.03%
2018/09/20	1	148.00	1	150.00	147.50	0	3,765	0.00%
2018/09/19	3	147.83	2	149.00	149.00	1	3,766	0.03%
2018/09/18	1	150.00	2	149.50	148.50	-1	3,743	-0.03%
2018/09/17	1	147.50	0	0.00	147.50	1	3,712	0.03%
2018/09/13	1	148.50	2	148.50	150.00	-1	3,719	-0.03%
2018/09/12	3	148.67	0	0.00	146.00	3	3,674	0.08%
2018/09/10	1	157.50	1	154.00	156.50	0	3,569	0.00%
2018/08/16	0	0.00	1	146.50	149.00	-1	3,296	-0.03%
2018/08/14	1	153.00	1	154.00	155.00	0	3,210	0.00%
2018/08/13	1	155.00	0	0.00	155.00	1	3,127	0.03%
2018/08/09	1	153.00	0	0.00	154.50	1	2,963	0.03%
2018/08/08	3	151.00	7	153.43	152.00	-4	2,865	-0.14%
2018/08/06	0	0.00	1	145.00	145.00	-1	2,662	-0.04%
2018/08/03	0	0.00	2	143.00	143.00	-2	2,683	-0.07%
2018/07/27	2	147.50	0	0.00	146.50	2	2,834	0.07%
2018/07/26	0	0.00	1	145.00	144.50	-1	2,811	-0.04%
2018/07/18	2	141.50	0	0.00	144.00	2	2,776	0.07%
2018/07/04	0	138.50	0	0.00	138.50	0	2,722	0.00%
2018/06/25	0	0.00	33	136.00	137.50	-33	2,742	-1.20%
2018/06/19	0	0.00	8	136.00	141.50	-8	2,798	-0.29%
2018/06/15	42	144.94	42	143.08	146.00	0	2,775	0.00%
2018/06/14	12	148.33	6	149.92	145.00	6	2,643	0.23%
2018/06/13	27	144.26	16	143.19	146.00	11	2,519	0.44%
2018/06/12	0	0.00	20	142.13	143.50	-20	2,577	-0.78%
2018/06/11	13	146.19	4	144.50	145.00	9	2,586	0.35%
2018/06/08	5	145.30	0	0.00	145.50	5	2,640	0.19%
2018/06/07	7	144.86	0	0.00	147.00	7	2,671	0.26%
2018/06/04	0	0.00	1	137.50	137.50	-1	2,620	-0.04%
2018/06/01	10	137.00	0	0.00	137.00	10	2,647	0.38%
2018/05/31	1	136.00	0	0.00	135.50	1	2,658	0.04%
2018/05/25	15	137.50	0	0.00	137.00	15	2,707	0.55%
2018/05/15	0	0.00	1	138.50	137.00	-1	3,127	-0.03%
2018/05/09	6	128.92	7	129.79	133.50	-1	3,715	-0.03%
2018/05/08	1	121.00	0	0.00	122.00	1	3,738	0.03%
2018/04/24	1	124.00	1	125.50	124.50	0	4,190	0.00%
2018/04/09	0	0.00	1	131.00	130.50	-1	4,414	-0.02%
2018/04/03	1	129.00	0	0.00	128.50	1	4,376	0.02%
2018/04/02	0	0.00	2	131.50	131.50	-2	4,357	-0.05%
2018/03/31	0	0.00	2	132.50	132.50	-2	4,361	-0.05%
2018/03/30	2	131.00	0	0.00	132.00	2	4,361	0.05%
2018/03/29	0	0.00	3	132.67	132.00	-3	4,350	-0.07%
2018/03/28	8	131.44	5	131.50	129.50	3	4,305	0.07%
2018/03/26	3	134.17	4	134.50	135.00	-1	4,247	-0.02%
2018/03/23	4	133.75	2	134.00	133.00	2	4,234	0.05%
2018/03/22	2	138.00	2	138.00	136.50	0	4,206	0.00%
2018/03/21	2	134.50	0	0.00	134.00	2	4,093	0.05%
2018/03/19	0	0.00	1	138.00	138.00	-1	4,056	-0.02%
2018/03/15	2	139.00	2	138.00	138.00	0	3,958	0.00%
2018/03/12	2	131.50	0	0.00	131.50	2	3,796	0.05%
2018/03/08	2	129.50	0	0.00	130.00	2	3,808	0.05%
2018/03/05	1	130.00	1	128.00	128.00	0	3,738	0.00%
2018/03/02	1	126.00	1	128.00	128.50	0	3,629	0.00%
2018/03/01	1	126.50	3	128.17	128.00	-2	3,608	-0.06%
2018/02/27	1	126.50	1	127.00	126.50	0	3,574	0.00%
2018/02/22	2	128.00	2	126.00	126.00	0	3,499	0.00%
2018/02/21	1	123.00	1	124.00	125.50	0	3,441	0.00%
2018/02/12	1	121.50	5	122.00	121.00	-4	3,403	-0.12%
2018/02/09	21	118.40	20	120.00	121.00	1	3,385	0.03%
2018/02/08	10	122.00	11	122.50	122.00	-1	3,330	-0.03%
2018/02/07	8	121.81	2	121.50	121.50	6	3,289	0.18%
2018/02/06	26	124.02	27	124.83	124.50	-1	3,121	-0.03%
2018/02/05	26	129.63	26	131.13	131.00	0	2,986	0.00%
2018/02/02	43	125.40	50	127.22	130.50	-7	2,839	-0.25%
2018/02/01	6	121.92	5	124.60	122.50	1	2,601	0.04%
2018/01/31	7	122.57	8	124.81	122.50	-1	2,555	-0.04%
2018/01/30	4	122.25	0	0.00	122.00	4	2,420	0.17%
2018/01/29	4	124.13	1	123.50	124.00	3	2,375	0.13%
2018/01/26	0	0.00	2	125.00	125.50	-2	2,320	-0.09%
2018/01/25	2	123.00	2	124.00	123.00	0	2,243	0.00%
2018/01/23	0	0.00	3	124.67	125.00	-3	2,172	-0.14%
2018/01/22	3	124.00	0	0.00	125.00	3	2,134	0.14%
2018/01/19	4	126.50	2	127.00	123.50	2	2,076	0.10%
2018/01/18	0	0.00	1	126.50	128.00	-1	1,964	-0.05%
2018/01/17	4	127.00	4	127.50	126.50	0	1,851	0.00%
2018/01/16	0	0.00	128	128.70	126.00	-128	1,780	-7.19%	大賣/鉅額交易
2018/01/15	2	121.50	5	119.20	120.50	-3	1,547	-0.19%
2018/01/09	0	0.00	31	115.03	115.50	-31	1,450	-2.14%

聯詠明年營運向上UDN聯合新聞網－16天前

聯詠

驅動IC大廠聯詠（3034）昨（6）日召開法說會並釋出未來營運展望，預期受到消費性需求回溫力道不顯著，加上傳統淡季影響，......詳全文

IC設計攻頂補助計畫名單出爐聯發科等15家業者拿到UDN聯合新聞網－2024/10/18

經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文

經部核定聯發科、聯詠等15家IC設計業者計畫總補助額57億元UDN聯合新聞網－2024/10/17

經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文

聯詠

券商分點績效/獲利分析

國泰-桃園券商分點個股進出
國泰-桃園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

國泰-桃園 券商分點個股進出 國泰-桃園 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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析