聯詠 (3034)-元大-新竹券商分點個股進出

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
▲2.0
漲幅
+0.42%
成交量
3,532張
產業
上市半導體類股
1931人加入追蹤

立即追蹤
本地時間:13:35(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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/12/17	0	486.00	1.2	483.25	480.00	-1.2	2,813	-0.04%
2024/12/16	3.2	479.56	0	0.00	478.00	3.2	2,850	0.11%
2024/12/13	1.9	480.98	0.4	485.19	487.50	1.6	2,891	0.05%
2024/12/12	4.3	483.20	0	0.00	482.00	4.3	2,900	0.15%
2024/12/11	0	0.00	2	489.00	485.00	-2	2,911	-0.07%
2024/12/10	0	492.00	1	495.00	488.50	-1	2,925	-0.03%
2024/12/06	0	490.00	0.3	491.48	488.50	-0.3	2,968	-0.01%
2024/12/05	1	483.50	0	485.50	487.50	1	2,974	0.03%
2024/12/04	1.4	480.76	0	0.00	484.00	1.4	2,981	0.05%
2024/12/03	0.3	484.90	0	0.00	479.50	0.3	3,019	0.01%
2024/12/02	0.2	486.98	0	0.00	484.50	0.2	3,008	0.01%
2024/11/29	0	484.50	0	485.50	484.00	0	3,026	0.00%
2024/11/28	1.1	477.70	1	480.13	483.00	0.1	3,033	0.00%
2024/11/27	0.2	484.03	0	0.00	481.50	0.2	3,042	0.01%
2024/11/26	1	491.50	0	494.50	483.50	1	3,029	0.03%
2024/11/22	1	480.13	0	0.00	480.00	1	2,962	0.03%
2024/11/21	1	486.50	0	0.00	483.50	1	2,929	0.03%
2024/11/20	1.3	486.46	1.1	488.19	481.00	0.2	2,890	0.01%
2024/11/19	2.2	486.50	0.1	493.50	485.50	2.2	2,840	0.08%
2024/11/18	1	492.00	1.1	497.86	491.50	-0.1	2,803	0.00%
2024/11/15	0.1	486.47	0	0.00	484.50	0.1	2,758	0.00%
2024/11/14	0.6	483.00	0	0.00	478.50	0.6	2,768	0.02%
2024/11/13	0.5	487.32	0	0.00	491.00	0.5	2,718	0.02%
2024/11/12	0.6	486.19	0	0.00	481.50	0.6	2,707	0.02%
2024/11/11	1.1	485.19	1	487.51	496.00	0.1	2,674	0.00%
2024/11/08	3.1	489.69	0	0.00	488.50	3.1	2,685	0.11%
2024/11/07	1.2	492.29	3	487.50	495.00	-1.8	2,741	-0.07%
2024/11/06	0.3	494.50	0	0.00	495.50	0.3	2,727	0.01%
2024/11/05	1.3	487.70	0	492.50	489.50	1.3	2,844	0.04%
2024/11/04	2.1	492.55	0	0.00	492.50	2.1	2,937	0.07%
2024/11/01	2.2	496.22	0	0.00	501.00	2.2	3,032	0.07%
2024/10/30	1.4	502.84	0	503.00	503.00	1.4	3,049	0.05%
2024/10/29	1.1	503.08	0	0.00	504.00	1.1	3,076	0.03%
2024/10/28	0	513.00	0	0.00	515.00	0	3,089	0.00%
2024/10/25	0.6	514.46	0	0.00	514.00	0.6	3,146	0.02%
2024/10/24	0	0.00	0.2	520.00	517.00	-0.2	3,177	-0.01%
2024/10/23	0.2	520.52	1	519.00	518.00	-0.8	3,231	-0.02%
2024/10/22	0	524.00	0	0.00	525.00	0	3,251	0.00%
2024/10/21	0	0.00	2.5	524.80	533.00	-2.5	3,291	-0.08%
2024/10/18	0.1	522.00	0	527.55	523.00	0	3,295	0.00%
2024/10/17	0	0.00	0.1	524.00	523.00	-0.1	3,356	0.00%
2024/10/16	1	518.00	1	523.00	521.00	0	3,387	0.00%
2024/10/15	0.6	516.66	0.5	517.00	513.00	0.1	3,387	0.00%
2024/10/14	0	0.00	0.1	517.00	519.00	-0.1	3,430	0.00%
2024/10/11	0.1	511.00	0	0.00	511.00	0.1	3,491	0.00%
2024/10/09	2	513.50	1	516.00	510.00	1	3,538	0.03%
2024/10/08	1.1	507.81	1	503.00	509.00	0.1	3,659	0.00%
2024/10/07	1.3	511.35	1	520.00	510.00	0.3	3,702	0.01%
2024/10/04	0	521.00	1.2	520.83	524.00	-1.2	3,676	-0.03%
2024/09/30	0.1	517.71	4	519.25	518.00	-3.9	3,739	-0.11%
2024/09/27	1.1	524.57	1.1	521.14	510.00	0	3,824	0.00%
2024/09/26	0	520.00	0	0.00	523.00	0	3,921	0.00%
2024/09/25	0	524.67	0.2	526.00	514.00	-0.2	3,961	0.00%
2024/09/24	1	520.00	1	521.00	519.00	0	3,975	0.00%
2024/09/23	0	0.00	0	522.50	522.00	0	4,002	0.00%
2024/09/20	0.2	514.02	0	0.00	509.00	0.2	4,060	0.00%
2024/09/19	1.4	507.60	0	513.00	506.00	1.4	4,085	0.03%
2024/09/18	4	511.97	0	0.00	499.50	4	4,118	0.10%
2024/09/16	0	0.00	1	531.00	532.00	-1	4,086	-0.02%
2024/09/13	0.1	532.06	1	532.00	534.00	-0.9	4,115	-0.02%
2024/09/12	0.4	534.31	0	0.00	533.00	0.4	4,178	0.01%
2024/09/11	0	0.00	0.1	527.00	534.00	-0.1	4,211	0.00%
2024/09/10	0.1	522.00	0.1	525.79	523.00	0	4,217	0.00%
2024/09/05	0	522.38	0	0.00	519.00	0	4,284	0.00%
2024/09/04	0.2	524.91	5	524.00	521.00	-4.8	4,302	-0.11%
2024/09/03	1	536.01	1	534.00	532.00	0	4,245	0.00%
2024/09/02	0	540.00	0	542.00	540.00	0	4,267	0.00%
2024/08/30	1	540.14	0	0.00	540.00	1	4,319	0.02%
2024/08/29	0	544.36	0.1	550.80	551.00	0	4,387	0.00%
2024/08/28	0.1	541.00	12.8	546.06	541.00	-12.7	4,454	-0.28%
2024/08/27	0.1	543.02	0	545.00	547.00	0.1	4,606	0.00%
2024/08/26	0	548.00	0.2	548.52	549.00	-0.2	4,693	0.00%
2024/08/23	1.1	539.33	1	543.00	547.00	0.1	4,776	0.00%
2024/08/22	0	0.00	0.1	548.00	549.00	-0.1	4,914	0.00%
2024/08/21	3	544.33	2.1	546.00	545.00	1	5,064	0.02%
2024/08/20	1	550.00	0	550.00	552.00	1	5,143	0.02%
2024/08/19	0	0.00	6.1	546.93	547.00	-6.1	5,230	-0.12%
2024/08/16	0	533.00	0.4	531.95	533.00	-0.4	5,281	-0.01%
2024/08/15	0	0.00	2.3	528.86	527.00	-2.3	5,315	-0.04%
2024/08/14	1.1	528.18	0	0.00	529.00	1.1	5,383	0.02%
2024/08/13	0	526.00	1.2	525.20	525.00	-1.2	5,410	-0.02%
2024/08/12	0.1	515.00	0	521.36	525.00	0	5,422	0.00%
2024/08/09	3.3	508.15	1.1	508.96	506.00	2.2	5,448	0.04%
2024/08/08	0	498.49	20	495.51	495.50	-20	5,458	-0.37%
2024/08/07	7.8	492.85	3	489.50	495.50	4.8	5,509	0.09%
2024/08/06	3.3	500.85	3	495.59	499.50	0.3	5,467	0.01%
2024/08/05	3.4	494.27	1	486.07	490.00	2.4	5,464	0.04%
2024/08/02	0.8	520.64	0	0.00	521.00	0.8	5,526	0.01%
2024/08/01	0	0.00	1.2	530.58	536.00	-1.2	5,503	-0.02%
2024/07/31	1.7	522.86	1	520.00	523.00	0.6	5,511	0.01%
2024/07/30	0.5	525.02	1	529.99	531.00	-0.5	5,514	-0.01%
2024/07/29	3.1	534.04	1	541.00	530.00	2.1	5,511	0.04%
2024/07/26	1	529.11	0	543.00	544.00	1	5,515	0.02%
2024/07/23	0.8	539.56	1	537.00	541.00	-0.2	5,529	0.00%
2024/07/22	2.1	524.51	0.2	534.00	524.00	1.9	5,539	0.03%
2024/07/19	2.3	547.23	1.1	546.16	543.00	1.2	5,513	0.02%
2024/07/18	1.4	542.53	1.2	543.26	554.00	0.2	5,526	0.00%
2024/07/17	4.1	555.54	0	0.00	554.00	4.1	5,483	0.07%
2024/07/16	3.2	559.58	0	0.00	558.00	3.2	5,520	0.06%
2024/07/15	0.8	564.94	0	570.00	563.00	0.8	5,583	0.01%
2024/07/12	3.7	569.06	0	575.00	567.00	3.7	5,569	0.07%
2024/07/11	1.3	581.09	0.3	582.99	579.00	1	5,560	0.02%
2024/07/10	6.3	572.50	0	579.33	570.00	6.3	5,582	0.11%
2024/07/09	5	604.82	15	611.67	604.00	-10	5,500	-0.18%
2024/07/08	5.3	612.24	1.1	614.00	612.00	4.3	5,549	0.08%
2024/07/05	1.1	619.73	2	619.00	618.00	-0.9	5,550	-0.02%
2024/07/04	4.1	614.63	1.1	615.00	620.00	3	5,593	0.05%
2024/07/03	5	616.40	8	615.25	619.00	-3	5,556	-0.05%
2024/07/02	1.2	619.15	1.2	617.04	624.00	0.1	5,476	0.00%
2024/07/01	0	615.50	6.1	619.28	620.00	-6	5,376	-0.11%
2024/06/28	1	606.00	0	0.00	606.00	1	5,325	0.02%
2024/06/27	1	604.07	0	0.00	606.00	1	5,333	0.02%
2024/06/26	4.1	598.79	2	611.00	613.00	2.1	5,401	0.04%
2024/06/25	4.1	602.56	0	0.00	604.00	4.1	5,353	0.08%
2024/06/24	2.2	610.01	2.1	612.07	617.00	0.1	5,337	0.00%
2024/06/21	1.4	615.27	7	615.00	618.00	-5.6	5,316	-0.11%
2024/06/20	8	618.88	12	618.83	619.00	-4	5,312	-0.07%
2024/06/19	16	626.00	7.7	627.12	629.00	8.3	5,276	0.16%
2024/06/18	2	615.52	3.4	622.36	617.00	-1.3	5,261	-0.03%
2024/06/17	0	613.67	3.2	619.50	622.00	-3.2	5,317	-0.06%
2024/06/14	1	613.00	1	613.00	614.00	0	5,385	0.00%
2024/06/13	6	609.17	2.2	609.40	608.00	3.8	5,525	0.07%
2024/06/12	0	0.00	1.6	608.17	607.00	-1.6	5,510	-0.03%
2024/06/11	1.2	595.71	1	598.00	595.00	0.2	5,531	0.00%
2024/06/07	1	601.00	0	603.25	606.00	1	5,575	0.02%
2024/06/06	2.5	599.93	2	606.01	606.00	0.5	5,605	0.01%
2024/06/05	0.1	605.00	4.2	603.51	605.00	-4.1	5,636	-0.07%
2024/06/04	0.7	596.15	0	0.00	595.00	0.7	5,793	0.01%
2024/06/03	3.1	594.99	3	594.00	598.00	0.1	5,798	0.00%
2024/05/31	5.3	598.98	3	600.33	593.00	2.3	5,784	0.04%
2024/05/30	2.4	607.18	1	610.00	605.00	1.4	5,671	0.02%
2024/05/29	1.2	612.06	1	624.03	611.00	0.2	5,671	0.00%
2024/05/28	5.1	614.77	6.8	620.31	623.00	-1.7	5,670	-0.03%
2024/05/27	2	620.50	9	619.35	607.00	-7	5,627	-0.12%
2024/05/24	1.6	614.46	0.7	616.00	610.00	0.9	5,658	0.02%
2024/05/23	1	619.96	3	616.89	624.00	-2	5,603	-0.04%
2024/05/22	0	611.00	3.4	611.58	614.00	-3.3	5,580	-0.06%
2024/05/21	0	606.00	1.2	607.74	606.00	-1.1	5,609	-0.02%
2024/05/20	0	606.33	1	612.00	612.00	-1	5,647	-0.02%
2024/05/17	0	595.00	2.4	595.95	603.00	-2.4	5,852	-0.04%
2024/05/16	2.2	587.67	0.1	589.20	591.00	2.1	6,010	0.04%
2024/05/15	4.4	582.10	1	580.00	579.00	3.4	6,020	0.06%
2024/05/14	2.3	579.25	1.2	583.04	583.00	1.1	6,056	0.02%
2024/05/13	3.9	583.83	2	584.50	587.00	1.9	6,074	0.03%
2024/05/10	11.8	592.17	5	591.40	588.00	6.8	6,008	0.11%
2024/05/09	30.4	593.44	4	595.25	592.00	26.4	5,943	0.44%
2024/05/08	12.2	605.28	3.4	604.66	605.00	8.8	5,888	0.15%
2024/05/07	0	638.00	23.1	639.86	640.00	-23.1	5,759	-0.40%
2024/05/06	2	638.92	2	634.99	635.00	0	5,729	0.00%
2024/05/03	0	631.00	2	632.46	634.00	-2	5,730	-0.04%
2024/05/02	0.1	609.12	3	621.67	616.00	-2.9	5,686	-0.05%
2024/04/30	1	622.89	3	622.33	618.00	-2	5,640	-0.04%
2024/04/29	3	615.67	6.3	620.62	625.00	-3.3	5,641	-0.06%
2024/04/26	1	606.00	2	608.49	603.00	-1	5,594	-0.02%
2024/04/25	0.1	597.00	1	603.00	597.00	-0.9	5,590	-0.02%
2024/04/24	2.1	596.64	2	597.00	601.00	0.1	5,585	0.00%
2024/04/23	1	584.80	0	0.00	583.00	1	5,663	0.02%
2024/04/22	4.1	577.84	1	588.00	574.00	3.1	5,682	0.05%
2024/04/19	3.7	592.50	3.2	597.80	588.00	0.6	5,753	0.01%
2024/04/18	1	616.02	0	621.50	615.00	1	5,712	0.02%
2024/04/17	3.7	608.73	4	618.00	621.00	-0.3	5,682	-0.01%
2024/04/16	2.1	608.41	4.5	608.72	602.00	-2.4	5,653	-0.04%
2024/04/15	0	617.71	4.5	620.44	618.00	-4.5	5,615	-0.08%
2024/04/12	2	631.00	7.2	630.29	630.00	-5.2	5,612	-0.09%
2024/04/11	0	613.00	5.4	611.80	615.00	-5.4	5,546	-0.10%
2024/04/10	3	609.00	3.3	608.34	606.00	-0.3	5,528	0.00%
2024/04/09	0.4	595.68	0	0.00	596.00	0.4	5,510	0.01%
2024/04/08	0	592.17	0	593.00	591.00	0	5,484	0.00%
2024/04/03	0	590.94	0	0.00	596.00	0	5,469	0.00%
2024/04/02	1	593.00	1	595.00	594.00	0	5,465	0.00%
2024/04/01	0.4	592.76	0	0.00	589.00	0.4	5,470	0.01%
2024/03/29	0.1	591.21	9.1	594.82	604.00	-9	5,439	-0.17%
2024/03/28	0	590.00	3	593.00	589.00	-3	5,347	-0.06%
2024/03/27	1.1	591.63	0.2	590.78	591.00	0.9	5,350	0.02%
2024/03/26	9.2	581.55	0.1	581.75	583.00	9.2	5,435	0.17%
2024/03/25	3.3	587.29	0.1	586.00	589.00	3.2	5,432	0.06%
2024/03/22	8.4	590.98	5.1	591.82	594.00	3.3	5,462	0.06%
2024/03/21	2	596.50	4.1	599.46	596.00	-2.1	5,462	-0.04%
2024/03/20	6	598.50	11.1	606.11	595.00	-5.1	5,459	-0.09%
2024/03/19	14.1	594.58	7.5	595.99	596.00	6.6	5,427	0.12%
2024/03/18	1.1	597.09	33.2	600.87	605.00	-32.2	5,375	-0.60%
2024/03/15	1.4	573.30	0	0.00	570.00	1.4	5,260	0.03%
2024/03/14	14.4	570.30	1	577.00	576.00	13.4	5,232	0.26%
2024/03/13	26.4	582.73	3	589.67	584.00	23.4	5,167	0.45%
2024/03/12	0	588.00	3	594.00	594.00	-3	5,090	-0.06%
2024/03/11	6.4	581.66	2.2	579.54	582.00	4.2	5,075	0.08%
2024/03/08	16.7	606.51	15.5	607.81	592.00	1.2	5,034	0.02%
2024/03/07	0.3	592.80	3.2	593.21	598.00	-2.9	4,848	-0.06%
2024/03/06	7.7	587.25	1.7	585.33	594.00	6	4,762	0.13%
2024/03/05	2.3	591.58	0	596.00	593.00	2.3	4,723	0.05%
2024/03/04	4.1	591.34	3.1	596.19	592.00	1	4,737	0.02%
2024/03/01	4.1	608.24	3.2	611.38	599.00	0.9	4,684	0.02%
2024/02/29	5.1	595.71	4	600.53	601.00	1	4,678	0.02%
2024/02/27	4.3	601.01	23	601.63	605.00	-18.7	4,587	-0.41%
2024/02/26	1	588.93	2.2	583.31	584.00	-1.2	4,417	-0.03%
2024/02/23	8	585.62	8.2	587.09	580.00	-0.2	4,406	0.00%
2024/02/22	2.1	572.15	4.1	582.71	584.00	-1.9	4,351	-0.04%
2024/02/21	11.3	568.95	8.7	572.33	569.00	2.6	4,296	0.06%
2024/02/20	5.1	598.43	53.6	594.94	587.00	-48.5	4,234	-1.15%
2024/02/19	1.3	546.77	19.5	535.50	550.00	-18.2	4,004	-0.45%
2024/02/16	0.1	507.00	2.2	509.85	514.00	-2.1	3,854	-0.06%
2024/02/15	7	500.52	1	506.00	506.00	6	3,843	0.16%
2024/02/05	2.1	502.47	5.1	495.18	506.00	-3	3,779	-0.08%
2024/02/02	1	514.00	0	0.00	515.00	1	3,707	0.03%
2024/02/01	1.2	512.86	2.1	513.54	515.00	-0.9	3,753	-0.02%
2024/01/31	2.3	510.08	1.5	506.67	511.00	0.8	3,915	0.02%
2024/01/30	3.1	510.00	0	517.00	508.00	3	3,942	0.08%
2024/01/29	0.1	519.86	0	0.00	520.00	0.1	3,997	0.00%
2024/01/26	7.1	516.58	0	517.00	520.00	7.1	4,039	0.17%
2024/01/25	6	525.83	22.5	526.07	528.00	-16.5	4,121	-0.40%
2024/01/24	1	524.00	2	524.00	526.00	-1	4,273	-0.02%
2024/01/23	8	519.75	24.2	523.75	523.00	-16.2	4,352	-0.37%
2024/01/22	7	515.00	16	516.25	518.00	-9	4,469	-0.20%
2024/01/19	1.1	512.09	1	514.00	515.00	0.1	4,453	0.00%
2024/01/18	1.1	509.09	3.2	512.26	513.00	-2.1	4,453	-0.05%
2024/01/17	27.1	511.48	1	512.00	511.00	26.1	4,449	0.59%
2024/01/16	0	530.38	3.5	531.99	533.00	-3.5	4,326	-0.08%
2024/01/15	17	530.41	17.9	528.91	534.00	-0.9	4,300	-0.02%
2024/01/12	2	508.00	6	508.66	510.00	-4	4,195	-0.10%
2024/01/10	1	496.51	0.1	500.70	502.00	0.9	4,206	0.02%
2024/01/09	2.1	504.80	0	0.00	500.00	2.1	4,215	0.05%
2024/01/08	1.2	499.07	3	500.67	500.00	-1.8	4,202	-0.04%
2024/01/05	1	492.00	2	489.50	490.00	-1	4,174	-0.02%
2024/01/04	7	494.79	4	493.75	495.00	3	4,149	0.07%
2024/01/03	4.2	502.41	0.5	500.00	499.50	3.7	4,169	0.09%
2024/01/02	8.1	511.36	3	509.33	510.00	5.1	4,174	0.12%
2023/12/29	3	514.33	9.2	511.00	517.00	-6.2	4,184	-0.15%
2023/12/28	2.1	508.05	3	510.67	510.00	-1	4,190	-0.02%
2023/12/27	10	510.30	9.3	511.30	511.00	0.7	4,209	0.02%
2023/12/26	10.5	507.05	9.1	509.54	510.00	1.4	4,208	0.03%
2023/12/25	10	503.10	24	503.71	504.00	-14	4,266	-0.33%
2023/12/22	2.4	502.09	5.1	503.57	506.00	-2.7	4,297	-0.06%
2023/12/21	51.6	498.12	15	495.23	494.50	36.6	4,277	0.85%
2023/12/20	2	512.49	0	512.00	514.00	2	4,182	0.05%
2023/12/19	12	514.50	6	511.83	510.00	6	4,139	0.15%
2023/12/18	0	519.00	0	519.71	519.00	0	4,103	0.00%
2023/12/15	9	515.22	27	517.85	515.00	-18	4,107	-0.44%
2023/12/14	17.1	512.30	17	515.24	516.00	0.1	4,117	0.00%
2023/12/13	10	514.60	14.4	515.04	517.00	-4.4	4,121	-0.11%
2023/12/12	3	509.33	7	513.57	514.00	-4	4,211	-0.10%
2023/12/11	4	507.25	2	509.50	510.00	2	4,255	0.05%
2023/12/08	10.3	509.49	5	509.80	508.00	5.3	4,290	0.12%
2023/12/07	3	508.00	3	507.67	509.00	0	4,317	0.00%
2023/12/06	0	0.00	10.3	509.97	511.00	-10.3	4,337	-0.24%
2023/12/05	2.2	502.12	3	501.00	503.00	-0.8	4,352	-0.02%
2023/12/04	5	510.60	6	511.83	514.00	-1	4,355	-0.02%
2023/12/01	2.9	511.72	2	509.50	510.00	0.9	4,355	0.02%
2023/11/30	7.1	510.56	7.1	510.28	511.00	0	4,405	0.00%
2023/11/29	3	506.67	4	511.74	512.00	-1	4,390	-0.02%
2023/11/28	4.1	500.37	3	500.83	502.00	1.1	4,341	0.02%
2023/11/27	1	511.00	5.4	513.57	503.00	-4.4	4,321	-0.10%
2023/11/24	0	0.00	1	500.00	500.00	-1	4,229	-0.02%
2023/11/22	6	493.25	4	495.13	499.00	2	4,209	0.05%
2023/11/21	10.3	492.66	12.1	495.20	492.50	-1.8	4,203	-0.04%
2023/11/20	22	492.38	19	490.42	491.50	3	4,188	0.07%
2023/11/17	2.1	491.71	9.6	491.73	495.00	-7.5	4,146	-0.18%
2023/11/16	30.1	485.60	30	484.45	485.00	0.1	4,126	0.00%
2023/11/15	11	493.45	21	495.12	491.50	-10	4,129	-0.24%
2023/11/14	4	488.13	3	490.33	489.00	1	4,123	0.02%
2023/11/13	8	487.81	6.1	488.07	487.50	1.9	4,126	0.05%
2023/11/10	2	481.25	1	480.00	481.50	1	4,149	0.02%
2023/11/09	3	481.67	2.1	482.30	483.00	0.9	4,136	0.02%
2023/11/08	19.2	471.49	16	473.31	477.50	3.2	4,101	0.08%
2023/11/07	4	494.76	1.4	499.14	499.00	2.6	3,946	0.07%
2023/11/06	9	487.50	9.1	491.30	496.00	-0.1	3,928	0.00%
2023/11/03	3	482.82	6	481.92	478.00	-3	3,984	-0.08%
2023/11/02	7	479.50	87.6	477.83	485.00	-80.6	3,998	-2.02%
2023/11/01	1.1	458.23	27	467.66	470.00	-25.9	3,903	-0.66%
2023/10/31	1	455.00	10.5	455.66	454.50	-9.5	3,765	-0.25%
2023/10/30	2.1	445.12	11.6	450.31	452.00	-9.5	3,723	-0.26%
2023/10/26	4	428.38	1	429.00	429.50	3	3,737	0.08%
2023/10/25	0	0.00	8.1	438.79	435.50	-8.1	3,729	-0.22%
2023/10/24	2	426.51	0	0.00	429.50	2	3,730	0.05%
2023/10/23	7	431.86	4	441.00	430.50	3	3,741	0.08%
2023/10/20	5	437.10	1.1	437.43	440.00	4	3,732	0.11%
2023/10/19	1	437.00	4.4	435.20	438.50	-3.4	3,726	-0.09%
2023/10/18	1	434.00	2.2	434.66	436.00	-1.2	3,727	-0.03%
2023/10/17	3	435.00	2.2	427.89	430.00	0.8	3,696	0.02%
2023/10/16	4	430.25	2	431.25	431.50	2	3,725	0.05%
2023/10/13	0.1	435.50	2	436.23	436.50	-2	3,751	-0.05%
2023/10/12	3	432.50	0	432.00	432.00	3	3,779	0.08%
2023/10/11	1	439.50	3	437.33	437.00	-2	3,800	-0.05%
2023/10/06	6	433.25	2	436.25	431.50	4	3,805	0.11%
2023/10/05	1	440.50	2	440.00	440.50	-1	3,818	-0.03%
2023/10/04	1.1	425.77	1	428.00	431.50	0.1	3,940	0.00%
2023/10/03	3	434.33	0	434.50	431.00	3	4,018	0.07%
2023/10/02	0	427.00	0	0.00	428.00	0	4,057	0.00%
2023/09/28	5.2	422.16	0.1	425.00	423.00	5.1	4,132	0.12%
2023/09/27	4	426.13	2	425.50	429.50	2	4,124	0.05%
2023/09/26	6	432.58	4	426.88	427.00	2	4,171	0.05%
2023/09/25	1	436.00	0	442.26	440.00	1	4,230	0.02%
2023/09/22	1	435.50	0	0.00	437.50	1	4,408	0.02%
2023/09/21	1	432.44	2	430.00	433.00	-1	4,432	-0.02%
2023/09/20	21.9	434.35	0.1	432.50	431.50	21.9	4,435	0.49%
2023/09/19	5.1	440.32	0	444.28	445.50	5	4,420	0.11%
2023/09/18	3.1	459.26	0.6	454.81	447.50	2.5	4,366	0.06%
2023/09/15	2	461.25	25.4	458.93	464.00	-23.4	4,354	-0.54%
2023/09/14	0	0.00	12.1	446.64	449.50	-12.1	4,251	-0.28%
2023/09/13	0	437.00	13.2	436.94	438.50	-13.2	4,220	-0.31%
2023/09/12	0	429.50	1	433.50	434.00	-1	4,251	-0.02%
2023/09/11	0	0.00	1	429.50	428.50	-1	4,290	-0.02%
2023/09/08	0.5	426.00	4.1	422.74	427.50	-3.6	4,306	-0.08%
2023/09/07	0.2	427.33	1	428.00	427.00	-0.9	4,318	-0.02%
2023/09/06	2	424.25	3.2	424.56	425.00	-1.2	4,323	-0.03%
2023/09/05	2.2	417.66	6.9	417.81	422.00	-4.7	4,359	-0.11%
2023/09/04	10.1	411.50	3.1	406.96	410.50	6.9	4,345	0.16%
2023/08/31	1	402.00	5.2	400.85	399.50	-4.2	4,409	-0.09%
2023/08/30	2	398.00	1	397.00	397.00	1	4,432	0.02%
2023/08/29	0	0.00	0.2	396.50	395.50	-0.2	4,477	0.00%
2023/08/28	1.6	393.89	1	394.50	393.50	0.6	4,499	0.01%
2023/08/25	4	390.63	0	0.00	392.50	4	4,561	0.09%
2023/08/24	1	387.00	1	391.02	390.00	0	4,589	0.00%
2023/08/23	0	387.50	0	383.00	385.00	0	4,611	0.00%
2023/08/22	1.1	384.00	1	383.50	382.50	0.1	4,647	0.00%
2023/08/21	9.1	381.62	3	381.50	381.50	6.1	4,705	0.13%
2023/08/18	45	388.14	1	386.00	386.00	44	4,698	0.94%
2023/08/17	15	387.67	0	0.00	388.50	15	4,666	0.32%
2023/08/16	2.7	388.29	2	387.00	389.50	0.7	4,668	0.01%
2023/08/15	9	391.00	15	390.53	390.00	-6	4,641	-0.13%
2023/08/14	6.1	388.28	12	390.46	390.50	-5.9	4,662	-0.13%
2023/08/11	2.1	395.05	34.1	396.18	395.00	-32	4,734	-0.68%
2023/08/10	8.9	394.73	0.4	396.50	393.50	8.5	4,734	0.18%
2023/08/09	21.6	397.71	1	396.00	397.00	20.6	4,776	0.43%
2023/08/08	19.2	417.98	2.2	416.07	417.50	17.1	4,665	0.37%
2023/08/07	7.1	423.72	0.2	426.33	427.50	7	4,666	0.15%
2023/08/04	0.2	427.56	0	428.00	425.00	0.2	4,827	0.00%
2023/08/02	5	433.68	5.1	433.53	432.00	-0.1	4,873	0.00%
2023/08/01	9	432.83	12.7	435.10	437.00	-3.7	4,858	-0.08%
2023/07/31	24.1	428.62	2.1	424.60	424.00	22.1	4,766	0.46%
2023/07/28	19.1	414.03	12	414.96	416.50	7.1	4,695	0.15%
2023/07/27	2.1	410.97	2	413.00	415.00	0.1	4,685	0.00%
2023/07/26	0	409.84	1	406.50	406.50	-1	4,686	-0.02%
2023/07/25	1.2	410.87	2	409.99	408.00	-0.9	4,725	-0.02%
2023/07/24	0	406.97	4	407.13	405.50	-4	4,766	-0.08%
2023/07/21	6.1	403.12	1	405.50	408.00	5.1	4,817	0.11%
2023/07/20	0.1	408.61	0	0.00	409.50	0.1	4,892	0.00%
2023/07/19	6.1	407.14	3	409.67	404.50	3.1	4,897	0.06%
2023/07/18	1	413.95	6	411.83	410.00	-5	4,879	-0.10%
2023/07/17	0	407.26	0	0.00	406.00	0	4,856	0.00%
2023/07/14	5.1	409.65	7	407.78	409.00	-1.9	4,847	-0.04%
2023/07/13	1.2	396.05	2.1	396.80	399.00	-0.8	4,821	-0.02%
2023/07/12	11.1	393.65	7	394.00	394.50	4.1	4,776	0.09%
2023/07/11	7.3	396.20	5	401.30	397.00	2.3	4,752	0.05%
2023/07/10	8.1	433.21	15	432.50	430.50	-6.9	4,636	-0.15%
2023/07/07	9	430.34	7	434.07	435.50	2	4,596	0.04%
2023/07/06	19	433.55	17	435.38	435.50	2	4,631	0.04%
2023/07/05	7	439.36	7	437.93	438.50	0	4,588	0.00%
2023/07/04	2	434.25	9	437.39	440.50	-7	4,554	-0.15%
2023/07/03	18.2	422.57	10.1	423.37	425.00	8.2	4,576	0.18%
2023/06/30	26.3	428.00	13.1	427.14	426.50	13.2	4,613	0.29%
2023/06/29	0.1	463.00	0.2	461.01	456.00	-0.1	4,464	0.00%
2023/06/28	3.1	453.70	4.1	454.89	459.00	-0.9	4,539	-0.02%
2023/06/27	0	454.63	3.1	452.12	452.00	-3.1	4,546	-0.07%
2023/06/26	0	0.00	0	452.00	450.00	0	4,538	0.00%
2023/06/21	1.1	450.73	1	441.54	450.00	0.1	4,571	0.00%
2023/06/20	2	454.24	2	452.75	449.00	0	4,565	0.00%
2023/06/19	3.1	455.05	2	456.00	455.00	1.1	4,597	0.02%
2023/06/16	4	452.38	8.3	458.63	458.00	-4.3	4,555	-0.09%
2023/06/15	12.4	451.22	6.2	451.61	450.00	6.2	4,510	0.14%
2023/06/14	2	461.25	2.3	460.60	460.50	-0.2	4,536	-0.01%
2023/06/13	5	461.00	10.1	464.58	466.50	-5.1	4,576	-0.11%
2023/06/12	12	459.87	1	460.50	455.00	11	4,620	0.24%
2023/06/09	5	463.40	10.1	464.14	463.00	-5.1	4,615	-0.11%
2023/06/08	1.1	451.23	2.2	454.38	455.50	-1.1	4,603	-0.02%
2023/06/07	5	452.30	14.4	453.18	456.00	-9.4	4,617	-0.20%
2023/06/06	1	442.00	7.2	441.29	444.50	-6.2	4,589	-0.13%
2023/06/05	10	435.90	13.2	438.33	438.00	-3.2	4,618	-0.07%
2023/06/02	8	428.63	6.1	429.67	431.00	1.9	4,652	0.04%
2023/06/01	2	420.25	3	423.83	424.00	-1	4,710	-0.02%
2023/05/31	2	425.00	5.1	426.30	425.50	-3	4,726	-0.06%
2023/05/30	6	419.92	6	420.67	423.50	0	4,722	0.00%
2023/05/29	3	421.17	8.1	421.93	423.50	-5.1	4,777	-0.11%
2023/05/26	12.2	418.01	12.3	418.49	416.50	-0.1	4,888	0.00%
2023/05/25	17	415.65	12	414.54	414.00	5	4,933	0.10%
2023/05/24	5	403.60	3	405.00	407.50	2	4,964	0.04%
2023/05/23	10.3	407.02	4	408.00	409.00	6.3	5,055	0.12%
2023/05/22	11	408.59	10	406.65	408.00	1	5,111	0.02%
2023/05/19	8	408.62	8	407.19	407.00	0	5,133	0.00%
2023/05/18	8	405.88	5	406.10	407.50	3	5,180	0.06%
2023/05/17	13	400.76	14	400.32	400.50	-1	5,247	-0.02%
2023/05/16	5	406.20	2.1	407.99	406.00	2.9	5,300	0.06%
2023/05/15	16.4	400.34	9	399.72	400.50	7.4	5,331	0.14%
2023/05/12	6	409.59	8	410.19	411.00	-2	5,327	-0.04%
2023/05/11	8.7	419.30	4	418.25	415.50	4.7	5,384	0.09%
2023/05/10	13.3	431.08	10.2	432.26	424.00	3.1	5,638	0.05%
2023/05/09	3.6	415.93	3	419.00	417.00	0.6	5,570	0.01%
2023/05/08	0	0.00	0	430.94	429.00	0	5,560	0.00%
2023/05/05	0	0.00	11	427.00	428.00	-11	5,614	-0.20%
2023/05/04	0	0.00	0.2	424.00	423.00	-0.2	5,719	0.00%
2023/05/03	3	424.67	2	424.00	426.50	1	5,811	0.02%
2023/05/02	2	427.00	2	427.25	425.50	0	5,948	0.00%
2023/04/28	2	417.51	1	421.42	418.50	1	6,018	0.02%
2023/04/27	0.2	411.00	1.2	406.71	410.50	-1	5,989	-0.02%
2023/04/26	2.4	406.71	2.5	401.21	412.00	-0.1	5,961	0.00%
2023/04/25	9.7	416.76	4.2	425.91	409.00	5.5	5,953	0.09%
2023/04/24	1	432.00	1	434.58	438.50	0	5,936	0.00%
2023/04/21	2.1	437.87	4.7	445.01	436.00	-2.5	5,995	-0.04%
2023/04/20	1.1	446.08	1.2	445.03	445.00	0	6,097	0.00%
2023/04/19	8.3	451.43	10	453.10	450.00	-1.8	6,218	-0.03%
2023/04/18	7.1	454.04	5.1	455.61	451.00	2	6,330	0.03%
2023/04/17	2.2	457.72	2.1	458.17	458.00	0.2	6,416	0.00%
2023/04/14	1	451.60	4	456.38	459.00	-3	6,532	-0.05%
2023/04/13	2.2	451.51	0	452.50	450.00	2.2	6,666	0.03%
2023/04/12	4	456.62	6.2	457.35	455.50	-2.2	6,683	-0.03%
2023/04/11	3	457.02	8.3	459.67	463.50	-5.3	6,689	-0.08%
2023/04/10	3	446.00	4.1	448.06	447.50	-1.1	6,669	-0.02%
2023/04/07	0	0.00	1.2	438.99	439.00	-1.2	6,821	-0.02%
2023/04/06	3	435.50	8.2	437.51	435.50	-5.2	6,817	-0.08%
2023/03/31	0	0.00	11.2	427.70	431.50	-11.2	6,737	-0.17%
2023/03/30	7.1	414.36	6.1	415.82	415.00	1	6,736	0.01%
2023/03/29	25.4	416.44	14.2	412.98	414.00	11.2	6,812	0.16%
2023/03/28	1	425.04	2	427.00	425.50	-1	6,860	-0.01%
2023/03/27	2.1	431.91	1	432.94	430.50	1.1	7,005	0.02%
2023/03/24	7	434.43	8	435.37	436.50	-1	7,142	-0.01%
2023/03/23	6	433.08	12	433.58	433.00	-6	7,147	-0.08%
2023/03/22	15	432.67	11	433.18	430.50	4	7,172	0.06%
2023/03/21	2	431.75	0.2	430.02	429.00	1.8	7,141	0.02%
2023/03/20	8	434.30	1.3	433.53	430.00	6.8	7,158	0.09%
2023/03/17	0	425.00	8.1	431.53	434.50	-8	7,157	-0.11%
2023/03/16	9	411.66	8	413.19	417.50	1	7,136	0.01%
2023/03/15	6.3	423.11	5.2	428.50	418.00	1.1	7,188	0.02%
2023/03/14	2	420.00	0	421.50	420.00	2	7,204	0.03%
2023/03/13	1.1	418.31	1.4	419.71	428.00	-0.3	7,234	0.00%
2023/03/10	7	424.00	6	424.58	424.00	1	7,206	0.01%
2023/03/09	7	430.50	3.3	430.39	428.00	3.7	7,205	0.05%
2023/03/08	3.1	426.47	2.3	427.35	429.50	0.8	7,242	0.01%
2023/03/07	3	427.16	8.3	428.76	430.50	-5.2	7,206	-0.07%
2023/03/06	1.1	421.55	5.4	420.31	422.00	-4.3	7,140	-0.06%
2023/03/03	14	410.54	14	411.36	410.50	0	7,077	0.00%
2023/03/02	9	409.45	6.2	409.46	409.50	2.8	7,084	0.04%
2023/03/01	3	409.88	3.1	413.59	415.50	0	7,055	0.00%
2023/02/24	9.1	405.94	9.2	409.68	407.50	-0.1	7,012	0.00%
2023/02/23	3.2	411.23	0	414.50	409.00	3.1	6,914	0.05%
2023/02/22	10.4	410.59	8.3	410.17	409.00	2.1	6,947	0.03%
2023/02/21	3	422.99	14.1	417.21	425.00	-11.1	6,990	-0.16%
2023/02/20	8	407.93	3.3	407.38	407.50	4.7	6,970	0.07%
2023/02/17	1	401.12	3	404.33	404.50	-2	6,958	-0.03%
2023/02/16	13	397.35	14.6	399.76	402.00	-1.6	6,993	-0.02%
2023/02/15	6.1	398.53	5.8	398.06	398.00	0.3	7,132	0.00%
2023/02/14	9.2	394.67	16.2	395.60	398.50	-7	7,327	-0.10%
2023/02/13	2	379.54	2	385.00	380.50	0	7,330	0.00%
2023/02/10	14.2	378.89	15.1	382.09	383.50	-0.9	7,378	-0.01%
2023/02/09	15.4	384.56	7	386.14	381.50	8.4	7,337	0.12%
2023/02/08	27.9	382.51	34.9	384.16	390.00	-7	7,240	-0.10%
2023/02/07	0.1	364.13	7.1	364.91	364.00	-7	6,950	-0.10%
2023/02/06	3	359.82	6	358.83	356.00	-3	6,844	-0.04%
2023/02/03	11.1	360.71	19	361.42	363.00	-7.9	6,795	-0.12%
2023/02/02	4	357.13	8.4	359.37	361.00	-4.4	6,735	-0.07%
2023/02/01	15.1	354.47	13	359.35	353.50	2.1	6,685	0.03%
2023/01/31	4	358.38	10.1	358.06	355.00	-6.1	6,599	-0.09%
2023/01/30	10	353.00	6	352.75	351.00	4	6,480	0.06%
2023/01/17	5.3	345.78	12.1	346.90	348.00	-6.8	6,437	-0.11%
2023/01/16	7	347.85	13	345.19	345.00	-6	6,453	-0.09%
2023/01/13	12	346.21	12	345.54	346.00	0	6,440	0.00%
2023/01/12	21	346.26	24.2	345.60	344.50	-3.1	6,422	-0.05%
2023/01/11	20	348.73	12.1	349.03	350.50	7.9	6,390	0.12%
2023/01/10	20.1	345.32	24.2	348.16	347.00	-4.1	6,418	-0.06%
2023/01/09	27.3	348.62	18.1	345.91	348.50	9.2	6,361	0.15%
2023/01/06	6.1	344.43	19.1	348.34	352.00	-13	6,281	-0.21%
2023/01/05	27.1	339.39	28.2	339.61	339.00	-1.1	6,188	-0.02%
2023/01/04	36.3	331.49	30.6	333.44	335.50	5.6	6,155	0.09%
2023/01/03	3	326.33	33.2	327.37	334.50	-30.2	6,088	-0.50%
2022/12/30	35.1	319.32	37	317.35	315.50	-1.9	5,950	-0.03%
2022/12/29	11	311.72	9.3	314.70	317.50	1.7	5,941	0.03%
2022/12/28	34.4	311.86	33	311.20	309.00	1.4	5,965	0.02%
2022/12/27	30.1	320.90	27.3	321.38	319.00	2.8	5,944	0.05%
2022/12/26	2	305.00	9	304.61	306.50	-7	5,770	-0.12%
2022/12/23	3	300.83	1	300.50	301.50	2	5,794	0.03%
2022/12/22	3.1	300.42	4	303.50	302.00	-0.9	5,818	-0.02%
2022/12/21	8	300.06	4.4	298.14	298.00	3.7	5,778	0.06%
2022/12/20	8.4	303.80	5.6	304.39	300.00	2.8	5,698	0.05%
2022/12/19	8.1	305.47	4.2	308.73	309.00	3.9	5,612	0.07%
2022/12/16	3	308.17	12.1	308.67	314.50	-9.1	5,454	-0.17%
2022/12/15	2	306.00	9.1	306.65	308.50	-7.1	5,383	-0.13%
2022/12/14	1	306.46	14	304.39	307.00	-13	5,387	-0.24%
2022/12/13	1	297.50	0	0.00	295.50	1	5,388	0.02%
2022/12/12	7	295.14	2	296.50	296.50	5	5,403	0.09%
2022/12/09	11	300.27	11	299.50	299.00	0	5,433	0.00%
2022/12/08	15	297.93	17	297.24	297.50	-2	5,426	-0.04%
2022/12/07	21	302.69	28.3	301.93	305.00	-7.3	5,379	-0.14%
2022/12/06	5.1	294.94	3.2	295.71	298.50	2	5,272	0.04%
2022/12/05	7	297.00	7	299.43	300.50	0	5,206	0.00%
2022/12/02	1	297.50	5.2	297.28	299.00	-4.2	5,202	-0.08%
2022/12/01	19.1	299.68	16	299.16	297.00	3.1	5,232	0.06%
2022/11/30	9	293.78	3	293.17	298.50	6	5,189	0.12%
2022/11/29	1	290.50	1	293.00	293.00	0	5,184	0.00%
2022/11/28	2.2	292.05	1	294.50	291.50	1.2	5,198	0.02%
2022/11/25	6	295.67	1.1	301.61	294.50	4.9	5,230	0.09%
2022/11/24	5	297.10	12.1	300.04	302.00	-7.1	5,231	-0.14%
2022/11/23	16	292.72	6	292.58	291.00	10	5,198	0.19%
2022/11/22	9.4	292.94	2	293.75	295.00	7.4	5,191	0.14%
2022/11/21	8.4	299.70	11	298.27	298.00	-2.6	5,174	-0.05%
2022/11/18	33	306.70	23	303.22	301.50	10	5,173	0.19%
2022/11/17	46.1	308.27	42.3	307.24	307.00	3.8	5,084	0.07%
2022/11/16	21	303.91	21.3	303.51	307.00	-0.3	4,961	-0.01%
2022/11/15	12	297.50	9	300.16	301.00	3	4,887	0.06%
2022/11/14	5.6	296.94	7.2	297.76	298.00	-1.6	4,889	-0.03%
2022/11/11	7.3	302.88	21.2	304.17	298.00	-13.9	4,831	-0.29%
2022/11/10	41	288.66	40.3	288.67	290.00	0.7	4,679	0.01%
2022/11/09	11	279.32	19.8	280.23	285.00	-8.8	4,429	-0.20%
2022/11/08	2	261.50	5.3	262.09	259.50	-3.3	4,338	-0.08%
2022/11/07	0	0.00	5.4	254.73	255.50	-5.4	4,291	-0.13%
2022/11/04	2	244.01	4	245.38	247.50	-2	4,337	-0.05%
2022/11/03	2	242.01	2.3	241.11	245.00	-0.2	4,413	-0.01%
2022/11/02	3.2	245.31	2	242.03	246.00	1.2	4,451	0.03%
2022/11/01	1.6	243.50	2.2	244.22	243.50	-0.6	4,585	-0.01%
2022/10/31	4	238.50	2.2	241.96	241.00	1.9	4,625	0.04%
2022/10/28	17.2	233.16	19.1	234.13	237.00	-1.8	4,686	-0.04%
2022/10/27	2	238.25	0	239.00	241.00	2	4,689	0.04%
2022/10/26	9.5	236.39	6	237.33	235.00	3.5	4,779	0.07%
2022/10/25	1.3	238.60	4	243.50	235.50	-2.7	4,815	-0.06%
2022/10/24	3	249.00	5	248.89	246.00	-2	4,810	-0.04%
2022/10/21	0.5	246.86	10.2	246.03	246.00	-9.6	4,818	-0.20%
2022/10/20	3.1	242.61	3	242.17	245.50	0.1	4,827	0.00%
2022/10/19	3	244.83	4	245.99	244.00	-1	4,821	-0.02%
2022/10/18	11.1	245.80	8	244.00	243.00	3.1	4,795	0.06%
2022/10/17	1	247.40	4.1	244.04	249.00	-3.1	4,785	-0.06%
2022/10/14	0	0.00	1.1	241.94	242.50	-1.1	4,779	-0.02%
2022/10/13	3.1	238.02	4	237.51	233.00	-0.9	4,841	-0.02%
2022/10/12	9.1	235.44	8	234.51	237.00	1.1	4,832	0.02%
2022/10/11	5	235.49	3.4	233.62	236.50	1.6	4,808	0.03%
2022/10/07	1	236.50	6	240.00	238.50	-5	4,849	-0.10%
2022/10/06	3	239.83	2.1	240.62	240.50	0.9	4,901	0.02%
2022/10/05	16	234.78	9.1	236.46	238.50	6.9	4,951	0.14%
2022/10/04	0.1	227.00	2.5	228.35	228.00	-2.4	5,121	-0.05%
2022/10/03	2	217.50	4	216.75	217.50	-2	5,235	-0.04%
2022/09/30	3	212.86	5	213.62	219.00	-2	5,390	-0.04%
2022/09/29	3	214.84	0	0.00	213.50	3	5,459	0.06%
2022/09/28	11.6	217.01	9	218.33	214.50	2.6	5,558	0.05%
2022/09/27	2.4	224.50	2	224.75	223.50	0.4	5,569	0.01%
2022/09/26	7.5	226.25	3	226.33	222.50	4.5	5,645	0.08%
2022/09/23	3.3	237.02	0	0.00	235.50	3.3	5,709	0.06%
2022/09/22	0	235.98	2	236.75	239.50	-2	5,766	-0.03%
2022/09/21	2.2	243.16	0	0.00	243.50	2.2	5,768	0.04%
2022/09/20	10.1	246.65	1	244.50	243.50	9.1	5,799	0.16%
2022/09/19	0.6	250.19	1	251.50	249.50	-0.4	5,779	-0.01%
2022/09/16	2.3	256.92	0	0.00	253.00	2.3	5,791	0.04%
2022/09/15	1.4	260.12	0	261.50	260.50	1.4	5,838	0.02%
2022/09/14	7.2	255.89	0	0.00	258.00	7.2	5,980	0.12%
2022/09/13	2	265.21	0	0.00	263.00	2	6,033	0.03%
2022/09/12	3	261.70	10.1	265.86	266.50	-7.1	6,114	-0.12%
2022/09/08	1.1	252.31	1.1	258.79	259.00	0	6,200	0.00%
2022/09/07	9	252.77	13	246.23	254.50	-4	6,170	-0.06%
2022/09/06	0.1	251.18	1	251.50	251.50	-0.9	6,147	-0.01%
2022/09/05	3.1	249.12	2	250.50	252.50	1.1	6,168	0.02%
2022/09/02	0	0.00	0	260.50	258.50	0	6,149	0.00%
2022/09/01	3.1	259.81	3	257.67	258.50	0.1	6,144	0.00%
2022/08/31	0.6	257.27	0.1	261.85	263.50	0.5	6,149	0.01%
2022/08/30	1.1	257.68	0	0.00	258.50	1.1	6,127	0.02%
2022/08/29	1.1	260.47	3	258.50	259.00	-1.9	6,137	-0.03%
2022/08/26	1.1	268.43	2	267.75	265.00	-0.9	6,134	-0.02%
2022/08/25	1	268.50	2	268.25	269.50	-1	6,149	-0.02%
2022/08/24	2	263.46	5	260.90	260.00	-3	6,180	-0.05%
2022/08/23	2	262.51	3	263.83	261.00	-1	6,222	-0.02%
2022/08/22	7.1	268.15	2	266.50	266.00	5.1	6,246	0.08%
2022/08/19	3	271.99	0	272.00	270.00	3	6,270	0.05%
2022/08/18	1	267.47	0	0.00	267.00	1	6,240	0.02%
2022/08/17	0	263.00	5	263.40	265.00	-5	6,240	-0.08%
2022/08/16	10.4	266.05	4	265.13	262.00	6.4	6,220	0.10%
2022/08/15	0	267.00	2.1	262.62	267.50	-2.1	6,238	-0.03%
2022/08/12	7.1	259.89	5.1	260.16	261.50	2	6,210	0.03%
2022/08/11	4	256.75	6.2	258.23	257.50	-2.2	6,208	-0.04%
2022/08/10	11.3	248.45	6	246.17	245.50	5.3	6,155	0.09%
2022/08/09	2.1	256.42	3	255.67	260.00	-0.9	6,106	-0.01%
2022/08/08	10.1	251.48	16.1	253.72	256.50	-6	6,109	-0.10%
2022/08/05	6	248.75	6	248.42	247.50	0	6,006	0.00%
2022/08/04	6	246.33	6	245.83	247.00	0	6,022	0.00%
2022/08/03	2	248.75	8	248.25	249.50	-6	5,979	-0.10%
2022/08/02	8.3	249.80	8	250.75	250.50	0.3	6,017	0.00%
2022/08/01	4	260.13	5	261.79	262.00	-1	5,974	-0.02%
2022/07/29	17.1	265.98	17.4	261.09	265.00	-0.3	5,970	-0.01%
2022/07/28	2	265.69	2	265.00	262.50	0	5,991	0.00%
2022/07/27	3	260.80	0	263.00	264.50	3	6,037	0.05%
2022/07/26	2	261.00	3.1	261.71	261.50	-1.1	6,058	-0.02%
2022/07/25	0	263.00	2	262.00	262.00	-2	6,210	-0.03%
2022/07/22	24.5	268.26	14	265.71	266.00	10.5	6,278	0.17%
2022/07/21	2.1	263.53	3.1	264.05	269.50	-1	6,304	-0.02%
2022/07/20	6.2	257.36	6	258.16	258.00	0.2	6,263	0.00%
2022/07/19	2	250.00	2.1	249.79	250.50	-0.1	6,205	0.00%
2022/07/18	0	0.00	1.1	249.07	249.00	-1.1	6,242	-0.02%
2022/07/15	13.1	239.59	17.8	244.83	245.00	-4.7	6,238	-0.07%
2022/07/14	17	237.50	19	239.32	241.00	-2	6,162	-0.03%
2022/07/13	16.1	242.37	15.1	241.53	238.50	1.1	6,096	0.02%
2022/07/12	23.3	238.51	7	239.93	234.50	16.3	6,001	0.27%
2022/07/11	32.1	299.88	9.4	299.85	300.50	22.7	5,766	0.39%
2022/07/08	7.6	294.13	7.4	296.22	300.00	0.2	5,643	0.00%
2022/07/07	9	275.28	16.3	276.41	279.50	-7.3	5,501	-0.13%
2022/07/06	7	288.92	8	279.13	278.00	-1	5,462	-0.02%
2022/07/05	13	293.41	9.5	290.66	292.00	3.5	5,366	0.07%
2022/07/04	4	292.00	9	290.89	296.00	-5	5,317	-0.09%
2022/07/01	18.3	298.37	10	295.70	288.50	8.3	5,270	0.16%
2022/06/30	5.1	304.42	4	303.63	302.00	1.1	5,205	0.02%
2022/06/29	8.5	310.66	6	308.08	310.00	2.5	5,131	0.05%
2022/06/28	30.1	316.27	5	316.90	315.00	25.1	5,056	0.50%
2022/06/27	5.1	328.21	3.2	329.69	330.00	1.9	5,012	0.04%
2022/06/24	1	323.47	4.2	326.07	325.00	-3.2	4,996	-0.06%
2022/06/23	5.6	324.19	23.2	326.05	326.00	-17.6	4,994	-0.35%
2022/06/22	46.8	323.01	21	321.00	321.00	25.8	4,929	0.52%
2022/06/21	2.2	340.50	1	342.55	346.00	1.2	4,848	0.02%
2022/06/20	6	344.42	14	341.25	341.50	-8	4,829	-0.17%
2022/06/17	6.6	355.11	0	0.00	352.00	6.6	4,866	0.14%
2022/06/16	2.6	372.21	0	0.00	366.50	2.6	4,825	0.05%
2022/06/15	3.7	376.34	2	375.00	372.50	1.7	4,891	0.04%
2022/06/14	1.3	372.04	1	373.00	379.00	0.3	4,930	0.01%
2022/06/13	6.3	380.83	1.1	382.07	379.50	5.2	4,946	0.11%
2022/06/10	5.1	393.63	1	393.00	393.00	4.1	4,942	0.08%
2022/06/09	14.2	399.05	6	399.17	398.50	8.2	4,943	0.17%
2022/06/08	2	403.50	3	403.50	405.00	-1	4,933	-0.02%
2022/06/07	2	401.50	5.1	400.81	401.00	-3	4,958	-0.06%
2022/06/06	2.1	400.00	4.1	403.39	406.50	-1.9	4,962	-0.04%
2022/06/02	9.1	403.16	1.1	401.23	401.00	8	5,010	0.16%
2022/06/01	6	412.00	7	411.49	410.00	-1	5,027	-0.02%
2022/05/31	5.3	406.22	3.4	405.71	406.00	1.9	4,975	0.04%
2022/05/30	0.2	403.15	0	0.00	404.00	0.2	4,964	0.00%
2022/05/27	0	0.00	5	399.38	400.00	-5	4,966	-0.10%
2022/05/26	0	387.50	2	388.85	387.50	-2	5,021	-0.04%
2022/05/25	7.4	384.75	10	384.65	389.00	-2.6	5,073	-0.05%
2022/05/24	6.4	389.23	3	386.50	384.50	3.4	5,140	0.07%
2022/05/23	12.4	393.58	5	392.61	393.00	7.4	5,219	0.14%
2022/05/20	0	403.00	4.1	403.99	401.50	-4	5,215	-0.08%
2022/05/19	0	396.67	4.2	397.84	402.50	-4.1	5,238	-0.08%
2022/05/18	8.3	396.72	3.1	397.02	395.00	5.2	5,270	0.10%
2022/05/17	6	393.83	4	394.75	394.50	2	5,313	0.04%
2022/05/16	6	400.58	3	396.70	391.50	3	5,359	0.06%
2022/05/13	2	395.00	9	398.22	399.00	-7	5,369	-0.13%
2022/05/12	4	391.00	1	387.00	388.50	3	5,461	0.05%
2022/05/11	2	391.25	1.1	391.91	391.50	0.9	5,472	0.02%
2022/05/10	3	382.17	7.1	381.47	390.50	-4.1	5,522	-0.07%
2022/05/09	8.1	380.26	6	382.00	378.00	2.1	5,541	0.04%
2022/05/06	7.3	392.10	5	391.40	391.00	2.3	5,566	0.04%
2022/05/05	8	399.68	8.1	400.31	401.00	-0.1	5,606	0.00%
2022/05/04	14.8	398.31	15	394.97	395.00	-0.2	5,582	0.00%
2022/05/03	6	401.42	6.1	400.61	403.50	-0.1	5,564	0.00%
2022/04/29	7	404.06	21	402.97	398.50	-14	5,587	-0.25%
2022/04/28	6	367.16	13	375.08	382.50	-7	5,432	-0.13%
2022/04/27	15.3	354.50	11	356.61	363.50	4.3	5,363	0.08%
2022/04/26	2.3	377.15	1.2	378.25	376.00	1.1	5,269	0.02%
2022/04/25	7.2	376.49	8	378.19	374.50	-0.8	5,290	-0.02%
2022/04/22	7.6	390.53	2	394.75	387.00	5.6	5,259	0.11%
2022/04/21	7.9	398.34	3	400.50	401.50	4.9	5,238	0.09%
2022/04/20	10	403.60	8	404.50	405.50	2	5,244	0.04%
2022/04/19	5.2	409.25	2	404.52	402.00	3.2	5,258	0.06%
2022/04/18	3	403.50	1	406.00	405.50	2	5,292	0.04%
2022/04/15	4	402.75	2	400.75	400.00	2	5,317	0.04%
2022/04/14	5.1	412.37	5	413.80	414.00	0.1	5,371	0.00%
2022/04/13	8.2	400.15	8.2	406.23	410.00	-0.1	5,405	0.00%
2022/04/12	2.1	396.52	10	393.70	398.00	-7.9	5,451	-0.14%
2022/04/11	8.6	393.14	11	392.64	390.50	-2.4	5,427	-0.04%
2022/04/08	7	403.14	7	402.43	403.00	0	5,410	0.00%
2022/04/07	6.6	406.71	5	403.70	400.00	1.6	5,404	0.03%
2022/04/06	3.3	416.38	0	0.00	415.00	3.3	5,325	0.06%
2022/04/01	0.2	425.00	1.1	423.98	427.50	-0.9	5,285	-0.02%
2022/03/31	3	428.17	5	426.30	426.50	-2	5,291	-0.04%
2022/03/30	6.4	425.80	4	425.38	424.50	2.4	5,314	0.04%
2022/03/29	17.1	422.66	18.1	420.37	420.50	-0.9	5,349	-0.02%
2022/03/28	17.5	424.04	9.2	423.45	425.00	8.3	5,374	0.15%
2022/03/25	3	439.50	2	438.25	435.50	1	5,413	0.02%
2022/03/24	12.9	434.89	9.2	435.17	434.50	3.7	5,471	0.07%
2022/03/23	8.3	438.25	10	441.95	445.00	-1.7	5,489	-0.03%
2022/03/22	34.2	435.99	22	434.68	434.50	12.2	5,583	0.22%
2022/03/21	14.4	450.70	8.3	451.98	450.50	6.1	5,504	0.11%
2022/03/18	17.2	459.70	4.1	459.15	456.50	13	5,507	0.24%
2022/03/17	3	465.33	4	467.00	467.00	-1	5,512	-0.02%
2022/03/16	13.1	451.93	16	452.72	452.50	-2.9	5,483	-0.05%
2022/03/15	3.2	456.99	3.3	454.96	451.50	-0.1	5,502	0.00%
2022/03/14	3	469.50	7	461.79	463.00	-4	5,586	-0.07%
2022/03/11	5.1	461.86	5	468.30	466.50	0.1	5,694	0.00%
2022/03/10	8.1	461.74	11	466.27	468.00	-2.9	5,762	-0.05%
2022/03/09	2.2	457.39	13	453.12	452.50	-10.8	5,797	-0.19%
2022/03/08	9.1	453.22	10.1	458.29	452.50	-1	5,879	-0.02%
2022/03/07	21.2	456.83	13	456.74	456.50	8.1	5,922	0.14%
2022/03/04	1.2	475.63	8.1	476.02	474.00	-6.9	5,955	-0.12%
2022/03/03	13.3	479.62	17.2	481.51	480.00	-3.9	6,025	-0.06%
2022/03/02	6.1	474.32	10.2	476.85	477.00	-4.1	6,075	-0.07%
2022/03/01	4.1	470.79	26	471.83	481.00	-21.9	6,089	-0.36%
2022/02/25	19	458.68	13	458.62	456.50	6	6,011	0.10%
2022/02/24	12.3	458.10	8.1	458.60	456.00	4.2	6,011	0.07%
2022/02/23	11.1	463.97	13	465.31	463.50	-1.9	5,972	-0.03%
2022/02/22	5.2	449.84	3	451.00	452.00	2.2	5,980	0.04%
2022/02/21	7.5	448.44	11	446.50	453.50	-3.5	6,063	-0.06%
2022/02/18	18	443.09	6	445.00	446.50	12	6,256	0.19%
2022/02/17	16.6	451.79	13	450.77	450.50	3.6	6,281	0.06%
2022/02/16	5.6	457.76	4	455.00	456.00	1.6	6,399	0.03%
2022/02/15	15	454.83	7	455.07	453.00	8	6,411	0.12%
2022/02/14	47.6	455.60	45	454.28	454.50	2.6	6,404	0.04%
2022/02/11	9	462.44	6.2	468.89	468.00	2.8	6,335	0.04%
2022/02/10	4	466.13	1	469.50	467.00	3	6,390	0.05%
2022/02/09	38.4	461.27	14.2	461.56	462.00	24.2	6,558	0.37%
2022/02/08	16.3	455.78	6	454.50	453.00	10.3	6,812	0.15%
2022/02/07	7.1	460.66	2	470.00	456.50	5.1	6,762	0.08%
2022/01/26	6	472.17	10	471.60	471.00	-4	6,701	-0.06%
2022/01/25	12.1	477.69	13	475.58	473.00	-0.9	6,713	-0.01%
2022/01/24	21.2	477.47	18	484.67	490.50	3.2	6,707	0.05%
2022/01/21	16	493.81	18	496.97	494.50	-2	6,702	-0.03%
2022/01/20	6	500.58	5	501.50	503.00	1	6,757	0.01%
2022/01/19	15	505.00	13.1	505.16	506.00	1.9	6,751	0.03%
2022/01/18	8	509.63	11.3	512.28	510.00	-3.3	6,770	-0.05%
2022/01/17	3.1	500.26	1.1	501.09	501.00	2	6,745	0.03%
2022/01/14	15	489.57	22.3	490.38	494.50	-7.2	6,769	-0.11%
2022/01/13	17.2	498.58	9	498.94	498.00	8.2	6,819	0.12%
2022/01/12	29	505.76	27	507.33	508.00	2	6,826	0.03%
2022/01/11	16	511.75	15.2	512.32	508.00	0.8	6,833	0.01%
2022/01/10	7.1	507.16	11	506.36	510.00	-3.9	6,836	-0.06%
2022/01/07	23.3	516.06	12.2	508.67	507.00	11.1	6,881	0.16%
2022/01/06	15.1	515.41	25	514.32	517.00	-9.9	6,871	-0.14%
2022/01/05	26.5	522.66	13	517.93	520.00	13.5	6,855	0.20%
2022/01/04	5.2	533.11	7	534.71	532.00	-1.8	6,861	-0.03%
2022/01/03	14.1	538.01	5.1	537.67	538.00	9	6,850	0.13%
2021/12/30	5.2	538.55	24	539.21	539.00	-18.8	6,885	-0.27%
2021/12/29	19	534.79	15	535.07	534.00	4	6,890	0.06%
2021/12/28	12.2	534.74	9.1	536.74	537.00	3.1	6,974	0.04%
2021/12/27	13	529.85	9	531.11	531.00	4	6,984	0.06%
2021/12/24	24.1	537.58	22.4	537.66	530.00	1.7	7,028	0.02%
2021/12/23	5	537.40	5.6	537.40	538.00	-0.6	7,083	-0.01%
2021/12/22	2	531.50	6	532.33	532.00	-4	7,091	-0.06%
2021/12/21	2	528.50	16.9	530.85	535.00	-14.9	7,079	-0.21%
2021/12/20	6	522.17	5	523.80	528.00	1	7,042	0.01%
2021/12/17	9	528.78	12.1	526.67	531.00	-3.1	6,993	-0.04%
2021/12/16	10.2	528.81	11.5	529.39	534.00	-1.4	6,957	-0.02%
2021/12/15	5	509.00	4	507.00	512.00	1	6,861	0.01%
2021/12/14	9.3	508.00	5	505.02	502.00	4.2	6,853	0.06%
2021/12/13	12	520.58	15.3	521.74	520.00	-3.3	6,826	-0.05%
2021/12/10	6.2	508.29	16	511.75	508.00	-9.8	6,780	-0.14%
2021/12/09	15	511.00	20.1	510.51	512.00	-5	6,777	-0.07%
2021/12/08	4.1	519.18	13	519.92	519.00	-8.9	6,749	-0.13%
2021/12/07	3.2	510.24	14.2	511.82	513.00	-11	6,743	-0.16%
2021/12/06	6.1	502.20	14	502.64	505.00	-7.9	6,645	-0.12%
2021/12/03	1	495.00	4.1	494.34	493.00	-3.1	6,613	-0.05%
2021/12/02	31.1	486.44	67.2	488.52	486.00	-36.1	6,607	-0.55%
2021/12/01	17.2	469.13	23.1	476.70	482.50	-6	6,655	-0.09%
2021/11/30	30	472.50	17.2	473.05	465.50	12.8	6,584	0.19%
2021/11/29	3.1	471.39	12	463.98	470.00	-8.9	6,565	-0.14%
2021/11/26	15.4	465.20	13.4	465.87	462.50	2	6,565	0.03%
2021/11/25	33.1	477.08	20	475.28	473.00	13.1	6,561	0.20%
2021/11/24	19	484.03	11	484.54	480.50	8	6,613	0.12%
2021/11/23	35	480.83	30.1	484.47	485.50	4.9	6,719	0.07%
2021/11/22	12	485.67	32.1	490.18	489.50	-20.1	6,713	-0.30%
2021/11/19	86.1	489.04	75	483.92	483.00	11	6,771	0.16%
2021/11/18	5.2	495.13	7	498.07	493.50	-1.8	6,765	-0.03%
2021/11/17	6.3	490.76	15.6	486.26	490.50	-9.4	6,684	-0.14%
2021/11/16	22.1	469.48	14.9	471.62	470.00	7.2	6,504	0.11%
2021/11/15	14.1	469.34	18	471.33	470.00	-3.9	6,512	-0.06%
2021/11/12	2.1	454.55	0	0.00	451.50	2.1	6,464	0.03%
2021/11/11	2	443.51	11	442.82	443.00	-9	6,474	-0.14%
2021/11/10	5.1	451.89	2.2	455.53	452.00	2.9	6,501	0.04%
2021/11/09	22.3	455.87	21.3	458.68	461.00	1	6,504	0.02%
2021/11/08	22.3	455.17	17.4	458.63	456.50	4.9	6,417	0.08%
2021/11/05	11.3	433.77	63.1	428.85	448.00	-51.8	6,269	-0.83%
2021/11/04	13	414.04	13	413.23	407.50	0	6,019	0.00%
2021/11/03	8	411.88	9	414.11	413.50	-1	6,107	-0.02%
2021/11/02	31.4	415.15	5	411.41	405.50	26.4	6,248	0.42%
2021/11/01	13	419.35	6.1	421.16	418.50	7	6,405	0.11%
2021/10/29	3	417.84	8.1	419.38	415.50	-5.1	6,517	-0.08%
2021/10/28	30	416.00	19.3	413.69	410.50	10.7	6,619	0.16%
2021/10/27	1	409.01	4	409.37	408.50	-3	6,991	-0.04%
2021/10/26	5.2	409.01	13.1	409.85	409.00	-8	7,147	-0.11%
2021/10/25	6	400.75	0	0.00	400.00	6	7,252	0.08%
2021/10/22	5.1	399.68	6	398.25	405.00	-0.9	7,469	-0.01%
2021/10/21	22	404.59	9.1	403.18	395.50	12.9	7,730	0.17%
2021/10/20	11.1	400.91	7	400.71	399.00	4.1	7,680	0.05%
2021/10/19	5	400.80	15	399.70	401.00	-10	7,711	-0.13%
2021/10/18	18	390.50	4.4	390.07	387.00	13.6	7,840	0.17%
2021/10/15	2	386.75	12.1	387.46	390.50	-10.1	7,897	-0.13%
2021/10/14	2.2	366.19	17	370.03	372.00	-14.8	7,975	-0.19%
2021/10/13	12.1	373.09	7	371.86	371.50	5.1	7,962	0.06%
2021/10/12	9.8	376.88	3	373.83	372.00	6.8	7,957	0.09%
2021/10/08	13.2	394.93	3	392.17	389.00	10.2	7,923	0.13%
2021/10/07	7.4	401.95	13.1	400.81	396.00	-5.7	7,985	-0.07%
2021/10/06	13.1	394.63	3	395.98	391.00	10.1	8,021	0.13%
2021/10/05	4.1	397.08	1	394.02	397.50	3.1	8,052	0.04%
2021/10/04	2	398.01	0	409.00	399.50	2	8,091	0.02%
2021/10/01	2.2	407.68	5	407.90	404.50	-2.8	8,143	-0.03%
2021/09/30	6.2	406.70	4.2	411.46	410.00	2	8,201	0.02%
2021/09/29	7.4	409.67	6.1	414.67	406.50	1.3	8,156	0.02%
2021/09/28	9.1	429.39	7	424.64	424.00	2.1	8,167	0.03%
2021/09/27	6	430.50	7.1	433.49	434.50	-1.1	8,188	-0.01%
2021/09/23	9.2	428.93	13	430.77	426.50	-3.8	8,292	-0.05%
2021/09/22	4.1	415.41	5	420.00	422.00	-0.9	8,256	-0.01%
2021/09/17	2.1	429.39	21	430.45	428.50	-18.9	8,250	-0.23%
2021/09/16	3	432.33	3	431.00	429.00	0	8,262	0.00%
2021/09/15	10.4	433.19	5.1	432.04	431.00	5.2	8,270	0.06%
2021/09/14	15.1	440.33	21	440.24	440.00	-5.9	8,313	-0.07%
2021/09/13	10.1	445.02	2.3	445.67	444.00	7.8	8,440	0.09%
2021/09/10	13	447.72	14.4	449.78	454.00	-1.3	8,564	-0.02%
2021/09/09	2.1	428.40	1	428.50	433.50	1.1	8,524	0.01%
2021/09/08	10.2	431.55	7.5	429.97	425.50	2.7	8,548	0.03%
2021/09/07	9	437.23	7.3	435.49	431.00	1.8	8,551	0.02%
2021/09/06	16.4	434.93	17	434.09	430.00	-0.6	8,563	-0.01%
2021/09/03	13.1	460.67	3	461.17	456.50	10.1	8,474	0.12%
2021/09/02	4.2	459.55	1.1	467.24	456.50	3.2	8,524	0.04%
2021/09/01	7.1	458.29	1.1	455.85	463.00	6	8,498	0.07%
2021/08/31	8.3	454.22	5	450.50	449.00	3.3	8,511	0.04%
2021/08/30	5.3	449.30	5.1	449.71	454.50	0.2	8,527	0.00%
2021/08/27	11.5	448.26	4.4	448.20	446.00	7.1	8,455	0.08%
2021/08/26	7.2	460.86	0.1	463.00	459.50	7.1	8,428	0.08%
2021/08/25	4.6	463.32	17.1	460.21	469.00	-12.4	8,509	-0.15%
2021/08/24	11.3	478.41	3	474.67	461.00	8.3	8,589	0.10%
2021/08/23	4	480.75	5	480.40	480.50	-1	8,648	-0.01%
2021/08/20	6.2	471.91	4	476.50	470.00	2.2	8,754	0.03%
2021/08/19	13	484.87	23.1	482.35	470.50	-10	8,799	-0.11%
2021/08/18	27.4	475.48	9.2	474.74	491.50	18.2	8,768	0.21%
2021/08/17	26.6	487.62	14	484.80	474.00	12.6	8,818	0.14%
2021/08/16	6	503.67	12.1	503.35	506.00	-6.1	8,868	-0.07%
2021/08/13	21.3	518.84	13.6	511.81	509.00	7.8	8,974	0.09%
2021/08/12	8.4	527.19	5	528.40	527.00	3.4	9,230	0.04%
2021/08/11	12	522.25	6.1	528.03	519.00	5.9	9,479	0.06%
2021/08/10	8	533.63	10	528.60	531.00	-2	9,704	-0.02%
2021/08/09	36.3	547.07	37.5	549.77	538.00	-1.2	9,807	-0.01%
2021/08/06	15	562.34	7	566.12	560.00	8	9,918	0.08%
2021/08/05	12.1	571.93	18.9	574.21	570.00	-6.8	10,046	-0.07%
2021/08/04	14.8	553.47	26.8	556.52	562.00	-12.1	10,340	-0.12%
2021/08/03	8.3	543.85	3.4	548.40	545.00	4.9	10,581	0.05%
2021/08/02	36.6	542.21	62.4	540.55	541.00	-25.8	10,617	-0.24%
2021/07/30	6.9	515.31	17.5	516.97	511.00	-10.6	10,454	-0.10%
2021/07/29	1.4	503.89	18.7	503.19	503.00	-17.3	10,501	-0.16%
2021/07/28	39.7	496.35	12	506.53	490.00	27.6	10,571	0.26%
2021/07/27	48	524.50	67.9	520.27	522.00	-19.8	10,575	-0.19%
2021/07/26	12.1	497.03	3.1	499.47	492.00	9	10,462	0.09%
2021/07/23	10.3	492.32	0	0.00	489.00	10.3	10,540	0.10%
2021/07/22	12	498.04	17	498.54	497.50	-5	10,644	-0.05%
2021/07/21	6.3	481.77	1.1	491.59	478.50	5.2	10,762	0.05%
2021/07/20	26.3	488.20	0.4	488.18	483.00	25.9	10,750	0.24%
2021/07/19	1.5	499.05	1	504.00	503.00	0.5	10,706	0.00%
2021/07/16	7	499.79	4.3	503.18	499.50	2.8	10,778	0.03%
2021/07/15	2.1	493.00	3	496.00	499.50	-0.9	10,800	-0.01%
2021/07/14	10.2	491.09	0.3	496.50	490.50	9.9	10,810	0.09%
2021/07/13	10.2	499.43	5.1	503.56	495.00	5.1	10,795	0.05%
2021/07/12	4.1	499.55	4.1	500.24	500.00	0	10,833	0.00%
2021/07/09	9.2	495.17	3	492.67	492.50	6.2	10,892	0.06%
2021/07/08	0.1	504.00	11.4	505.34	506.00	-11.3	10,942	-0.10%
2021/07/07	11.3	497.44	3.5	498.22	494.00	7.9	11,025	0.07%
2021/07/06	2.3	504.96	1.3	508.98	500.00	1	11,126	0.01%
2021/07/05	3.3	498.46	9.2	503.64	504.00	-5.9	11,230	-0.05%
2021/07/02	14.2	494.41	1.1	497.37	493.50	13.1	11,304	0.12%
2021/07/01	4	502.25	3.2	502.97	503.00	0.8	11,352	0.01%
2021/06/30	7.6	499.47	13.3	504.31	499.00	-5.7	11,458	-0.05%
2021/06/29	5	493.09	2.2	487.95	487.50	2.9	11,416	0.03%
2021/06/28	5.1	486.35	3.1	492.87	496.50	2.1	11,592	0.02%
2021/06/25	20.2	490.86	3.7	490.07	489.00	16.5	11,660	0.14%
2021/06/24	4.3	496.23	3.1	495.71	497.00	1.2	11,770	0.01%
2021/06/23	2.1	484.48	6	487.25	490.00	-3.9	11,964	-0.03%
2021/06/22	18.1	475.87	9	476.89	476.50	9.1	11,986	0.08%
2021/06/21	14.5	486.07	3.1	488.81	483.00	11.4	11,884	0.10%
2021/06/18	7.4	508.71	7	511.86	503.00	0.4	11,837	0.00%
2021/06/17	5.3	506.24	0	0.00	509.00	5.3	11,945	0.04%
2021/06/16	8.2	511.00	1	518.00	510.00	7.2	12,163	0.06%
2021/06/15	2.1	517.46	5.2	518.81	522.00	-3.1	12,412	-0.02%
2021/06/11	6.3	509.74	2.1	511.00	506.00	4.2	12,480	0.03%
2021/06/10	12.2	517.78	6.3	521.62	515.00	5.9	12,775	0.05%
2021/06/09	2.1	513.05	4.2	515.07	513.00	-2.2	12,879	-0.02%
2021/06/08	12	515.42	9.4	517.41	512.00	2.6	12,963	0.02%
2021/06/07	7.1	511.49	16.4	511.31	519.00	-9.2	13,015	-0.07%
2021/06/04	3	497.00	1	498.00	500.00	2	12,988	0.02%
2021/06/03	9.1	495.10	16.6	498.67	505.00	-7.5	13,118	-0.06%
2021/06/02	20.1	506.55	24.1	504.08	498.00	-3.9	13,156	-0.03%
2021/06/01	22.9	522.42	11	528.00	516.00	11.9	13,140	0.09%
2021/05/31	12.8	529.95	28.4	524.95	534.00	-15.6	13,110	-0.12%
2021/05/28	12.5	506.97	15.2	506.74	505.00	-2.7	13,029	-0.02%
2021/05/27	14.1	491.16	23.5	487.13	495.50	-9.4	13,029	-0.07%
2021/05/26	6.1	486.12	9	489.06	487.00	-2.9	13,120	-0.02%
2021/05/25	24.1	498.93	12	500.93	491.00	12.1	13,186	0.09%
2021/05/24	13.7	479.48	16.3	482.67	487.50	-2.7	13,083	-0.02%
2021/05/21	9.8	467.60	11	468.95	470.50	-1.2	13,071	-0.01%
2021/05/20	25	470.85	15.3	469.73	460.00	9.7	12,992	0.07%
2021/05/19	32.7	502.84	12	506.60	494.50	20.7	12,856	0.16%
2021/05/18	42.2	493.69	46.3	497.66	513.00	-4.1	12,796	-0.03%
2021/05/17	12.2	470.70	17.3	479.19	466.50	-5.2	12,699	-0.04%
2021/05/14	21.1	490.53	20.2	498.07	480.00	0.8	12,559	0.01%
2021/05/13	38.3	489.40	31.4	488.53	479.00	7	12,427	0.06%
2021/05/12	63.4	486.70	65.1	480.35	491.50	-1.6	12,219	-0.01%
2021/05/11	53.1	500.15	45.4	511.31	491.00	7.8	11,808	0.07%
2021/05/10	32.7	558.65	14	574.36	545.00	18.7	11,473	0.16%
2021/05/07	19.6	574.75	18.4	572.30	578.00	1.3	11,350	0.01%
2021/05/06	25.2	541.15	11.3	543.19	553.00	13.9	11,133	0.13%
2021/05/05	42.4	551.32	22	556.31	533.00	20.4	11,011	0.19%
2021/05/04	36.7	568.23	47	572.30	581.00	-10.3	10,953	-0.09%
2021/05/03	30.3	592.99	24.1	593.04	588.00	6.2	10,777	0.06%
2021/04/29	14.3	625.24	14	625.94	624.00	0.2	10,674	0.00%
2021/04/28	19	627.43	15.1	635.09	624.00	3.9	10,596	0.04%
2021/04/27	20.2	636.11	8.1	639.29	620.00	12.1	10,513	0.12%
2021/04/26	6.4	617.83	6.2	621.24	616.00	0.2	10,288	0.00%
2021/04/23	9.3	608.35	17.6	599.41	614.00	-8.3	10,238	-0.08%
2021/04/22	31	596.42	7.1	596.30	588.00	23.9	10,260	0.23%
2021/04/21	7.4	590.13	22	594.45	589.00	-14.6	10,201	-0.14%
2021/04/20	7	594.14	9	596.89	596.00	-2	10,201	-0.02%
2021/04/19	17.7	594.73	6	604.00	592.00	11.7	10,213	0.11%
2021/04/16	24	615.58	14	618.78	611.00	10	10,166	0.10%
2021/04/15	33	601.27	24.3	600.99	610.00	8.7	10,099	0.09%
2021/04/14	19.5	580.01	31.1	577.11	591.00	-11.6	10,081	-0.12%
2021/04/13	20.2	586.73	13.1	591.45	586.00	7.1	10,108	0.07%
2021/04/12	37.3	593.34	16.1	594.66	585.00	21.2	9,978	0.21%
2021/04/09	37	617.81	21.1	616.77	611.00	15.9	9,818	0.16%
2021/04/08	5	615.80	10	625.50	629.00	-5	9,746	-0.05%
2021/04/07	32	606.66	7	611.69	619.00	25	9,591	0.26%
2021/04/06	3.4	607.20	12.4	598.88	602.00	-9	9,500	-0.09%
2021/04/01	10.2	578.61	11	580.00	570.00	-0.8	9,393	-0.01%
2021/03/31	22.2	583.23	21.5	585.01	575.00	0.8	9,445	0.01%
2021/03/30	15.1	570.68	11.1	571.85	572.00	4	9,340	0.04%
2021/03/29	12.1	565.20	11	563.27	560.00	1.1	9,294	0.01%
2021/03/26	21.4	564.06	26.3	548.69	569.00	-4.9	9,184	-0.05%
2021/03/25	24.3	529.63	22.2	532.97	536.00	2.1	9,009	0.02%
2021/03/24	14.3	528.55	8.2	531.71	528.00	6.1	8,985	0.07%
2021/03/23	19.4	533.75	22.2	536.93	533.00	-2.9	9,016	-0.03%
2021/03/22	25.3	532.40	19.2	538.60	527.00	6.2	8,942	0.07%
2021/03/19	21.5	540.47	20	540.95	542.00	1.5	8,794	0.02%
2021/03/18	16	532.11	26.8	529.08	539.00	-10.9	8,560	-0.13%
2021/03/17	21	503.19	19.1	505.91	508.00	2	8,305	0.02%
2021/03/16	37.1	508.91	27.3	515.98	497.50	9.8	8,198	0.12%
2021/03/15	23	494.89	25.4	494.86	496.50	-2.4	7,919	-0.03%
2021/03/12	13	492.12	5	496.50	487.00	8	7,827	0.10%
2021/03/11	19.3	491.14	12.2	487.57	499.00	7.1	7,796	0.09%
2021/03/10	8.2	478.58	3.1	478.21	477.00	5.2	7,695	0.07%
2021/03/09	24.4	483.65	33	481.27	473.50	-8.6	7,684	-0.11%
2021/03/08	11.2	482.10	14.2	484.22	481.00	-3	7,593	-0.04%
2021/03/05	14.4	465.47	13	466.81	469.50	1.4	7,471	0.02%
2021/03/04	22.5	477.55	7	482.71	477.00	15.5	7,434	0.21%
2021/03/03	14.1	491.24	10	489.05	494.00	4.1	7,315	0.06%
2021/03/02	11.1	496.96	12	501.96	493.50	-0.9	7,250	-0.01%
2021/02/26	18.4	478.87	14	478.96	474.00	4.4	7,151	0.06%
2021/02/25	14.1	503.91	3.2	509.56	499.00	10.9	6,994	0.16%
2021/02/24	10	518.78	7.3	514.51	506.00	2.7	6,873	0.04%
2021/02/23	8.5	509.63	0	0.00	513.00	8.5	6,809	0.12%
2021/02/22	9.5	530.48	9	530.67	531.00	0.5	6,735	0.01%
2021/02/19	37.2	537.40	25	543.92	528.00	12.2	6,759	0.18%
2021/02/18	17.3	536.85	18	530.94	544.00	-0.7	6,624	-0.01%
2021/02/17	12	525.92	3	526.00	526.00	9	6,448	0.14%
2021/02/05	0	0.00	11.1	476.43	479.00	-11.1	6,252	-0.18%
2021/02/04	11	436.31	14.2	436.92	435.50	-3.2	6,222	-0.05%
2021/02/03	14	430.32	25.2	428.36	430.50	-11.2	6,237	-0.18%
2021/02/02	7	422.35	14	421.29	423.50	-7	6,274	-0.11%
2021/02/01	21	403.64	32.5	402.77	408.50	-11.5	6,444	-0.18%
2021/01/29	8.1	399.98	10	399.00	394.00	-1.9	6,419	-0.03%
2021/01/28	23.1	402.21	4	406.75	401.00	19.1	6,396	0.30%
2021/01/27	22.4	412.28	10	415.65	414.00	12.4	6,374	0.19%
2021/01/26	25.2	423.93	28	420.34	408.00	-2.8	6,333	-0.04%
2021/01/25	11	412.56	9.1	417.31	417.50	1.9	6,241	0.03%
2021/01/22	15.2	420.33	16.2	426.21	423.00	-1	6,201	-0.02%
2021/01/21	19	408.37	18	409.53	408.50	1	6,126	0.02%
2021/01/20	11.3	402.61	13	403.77	401.00	-1.7	6,108	-0.03%
2021/01/19	13	408.95	26.3	406.46	410.00	-13.3	6,003	-0.22%
2021/01/18	14	392.44	2	395.00	395.00	12	5,933	0.20%
2021/01/15	24.2	402.07	27	403.69	400.00	-2.8	5,892	-0.05%
2021/01/14	13	393.66	4	394.75	393.00	9	5,791	0.16%
2021/01/13	11	397.95	16	393.88	403.00	-5	5,771	-0.09%
2021/01/12	16	388.50	14	387.64	383.00	2	5,744	0.03%
2021/01/11	11.1	384.23	12	383.00	387.50	-0.9	5,682	-0.02%
2021/01/08	16	382.63	17.2	384.49	384.00	-1.2	5,679	-0.02%
2021/01/07	21.2	376.82	16	378.78	378.00	5.2	5,712	0.09%
2021/01/06	15	381.77	19.1	383.35	384.00	-4.1	5,650	-0.07%
2021/01/05	5.1	358.31	0	0.00	359.50	5.1	5,487	0.09%
2021/01/04	12	362.92	0	0.00	363.50	12	5,522	0.22%
2020/12/31	0.1	368.39	11.1	370.56	369.00	-11	5,616	-0.20%
2020/12/30	2	352.00	6.1	353.91	357.00	-4.1	5,643	-0.07%
2020/12/29	2	352.50	2	354.50	352.50	0	5,701	0.00%
2020/12/28	11.1	347.71	9	349.22	348.50	2.1	5,737	0.04%
2020/12/25	18	353.89	28	353.31	351.50	-10	5,721	-0.18%
2020/12/24	12	336.17	15	333.77	333.00	-3	5,648	-0.05%
2020/12/23	4	325.75	17.1	328.20	325.00	-13.1	5,613	-0.23%
2020/12/22	1	325.00	11	322.36	318.00	-10	5,606	-0.18%
2020/12/21	15	326.80	22	325.18	324.50	-7	5,571	-0.13%
2020/12/18	7	322.86	1	327.00	323.00	6	5,536	0.11%
2020/12/17	13	324.08	18	322.78	323.00	-5	5,556	-0.09%
2020/12/16	3	314.17	4	316.88	314.00	-1	5,490	-0.02%
2020/12/15	6	311.67	22	312.70	312.50	-16	5,469	-0.29%
2020/12/14	3	319.00	11	318.27	318.00	-8	5,488	-0.15%
2020/12/11	8	311.25	4	320.75	315.50	4	5,518	0.07%
2020/12/10	17	318.09	19	319.47	317.50	-2	5,480	-0.04%
2020/12/09	12	320.34	13	323.35	321.50	-1	5,498	-0.02%
2020/12/08	6	314.17	22	311.82	316.50	-16	5,448	-0.29%
2020/12/07	20	305.45	11	305.23	306.00	9	5,425	0.17%
2020/12/04	6	312.42	2	313.25	315.00	4	5,385	0.07%
2020/12/03	24	310.58	28.2	308.90	312.50	-4.2	5,377	-0.08%
2020/12/02	3	308.67	13	309.65	308.00	-10	5,332	-0.19%
2020/12/01	0	0.00	7	303.64	303.00	-7	5,326	-0.13%
2020/11/30	20	302.95	10	306.15	299.00	10	5,376	0.19%
2020/11/27	5.1	300.97	11	300.00	304.00	-6	5,370	-0.11%
2020/11/26	4.1	295.99	21	294.45	297.00	-17	5,403	-0.31%
2020/11/25	11	294.13	0	0.00	293.00	11	5,505	0.20%
2020/11/24	17	299.32	3.1	301.95	298.50	14	5,514	0.25%
2020/11/23	11	304.36	8	303.56	304.00	3	5,615	0.05%
2020/11/20	1	302.50	8	302.44	301.50	-7	5,730	-0.12%
2020/11/19	6	298.67	4	298.75	297.50	2	5,720	0.03%
2020/11/18	4.1	298.90	32	299.77	300.00	-27.9	5,669	-0.49%
2020/11/17	7	293.86	23	294.39	291.00	-16	5,597	-0.29%
2020/11/16	4	289.63	0	0.00	291.00	4	5,652	0.07%
2020/11/13	4	289.25	9	288.89	291.50	-5	5,713	-0.09%
2020/11/12	4.1	285.56	0	0.00	286.00	4.1	5,918	0.07%
2020/11/11	25	287.24	0	0.00	286.00	25	5,897	0.42%
2020/11/10	12	291.83	24	292.50	291.50	-12	5,843	-0.21%
2020/11/09	37.1	294.31	29	295.97	293.00	8	5,739	0.14%
2020/11/06	6	275.83	22	275.32	273.00	-16	5,573	-0.29%
2020/11/05	3	269.01	0	0.00	270.00	3	5,595	0.05%
2020/11/04	27	269.57	2	265.75	273.00	25	5,648	0.44%
2020/11/02	4	264.38	2	263.50	264.00	2	6,006	0.03%
2020/10/30	3	269.33	0	0.00	267.00	3	6,026	0.05%
2020/10/29	1	275.00	23.8	272.64	274.50	-22.8	6,071	-0.37%
2020/10/28	6	276.50	5	279.40	278.50	1	6,153	0.02%
2020/10/27	1	276.50	0	0.00	278.00	1	6,410	0.02%
2020/10/26	2	279.26	12	280.42	278.50	-10	6,435	-0.16%
2020/10/23	1	280.00	2	279.00	279.00	-1	6,498	-0.02%
2020/10/22	8	277.44	2	277.25	277.00	6	6,621	0.09%
2020/10/21	4	281.25	10	284.10	281.50	-6	6,635	-0.09%
2020/10/20	0	0.00	17	282.00	282.00	-17	6,671	-0.25%
2020/10/19	1	279.50	2	278.25	277.00	-1	6,713	-0.01%
2020/10/16	3	277.00	1	278.50	278.50	2	6,855	0.03%
2020/10/15	24	282.10	3	280.50	279.50	21	6,884	0.31%
2020/10/14	7	280.29	1	281.00	280.50	6	6,814	0.09%
2020/10/13	12	281.38	5	281.00	281.50	7	6,789	0.10%
2020/10/12	4	285.63	12	284.38	285.00	-8	6,811	-0.12%
2020/10/08	3	281.33	7	282.86	282.00	-4	6,819	-0.06%
2020/10/07	11	276.68	20	275.78	277.00	-9	6,737	-0.13%
2020/10/06	8	269.31	39	268.49	269.50	-31	6,754	-0.46%
2020/10/05	11	261.41	3	262.33	260.00	8	6,794	0.12%
2020/09/30	12	264.96	21	263.52	265.50	-9	6,932	-0.13%
2020/09/29	4	263.25	18	261.92	264.00	-14	6,999	-0.20%
2020/09/28	9	255.56	9	256.28	258.50	0	7,140	0.00%
2020/09/25	32	248.02	10	244.15	243.50	22	7,269	0.30%
2020/09/24	14	256.89	8	255.69	258.00	6	7,388	0.08%
2020/09/23	15	256.17	7	258.71	259.50	8	7,392	0.11%
2020/09/22	8	258.31	12	258.08	259.00	-4	7,408	-0.05%
2020/09/21	18	252.39	17	253.00	253.00	1	7,339	0.01%
2020/09/18	5	257.10	11	255.18	257.00	-6	7,343	-0.08%
2020/09/17	5.6	256.93	14	257.36	253.00	-8.4	7,362	-0.11%
2020/09/16	9	254.83	10	255.55	255.50	-1	7,362	-0.01%
2020/09/15	10	251.00	3	251.83	252.00	7	7,385	0.09%
2020/09/14	4	249.00	10	249.60	250.50	-6	7,508	-0.08%
2020/09/11	4	241.25	6	243.08	243.50	-2	7,481	-0.03%
2020/09/10	6	244.50	1	246.00	243.50	5	7,489	0.07%
2020/09/09	14	235.00	6	236.92	237.50	8	7,410	0.11%
2020/09/08	16	244.06	12	240.50	242.00	4	7,354	0.05%
2020/09/07	2	243.00	1.3	245.80	241.00	0.8	7,331	0.01%
2020/09/04	10	243.90	6	244.33	243.00	4	7,321	0.05%
2020/09/03	3	249.83	3.3	251.54	251.00	-0.3	7,287	0.00%
2020/09/02	59	250.80	10	251.35	249.50	49	7,209	0.68%
2020/09/01	7	244.50	7	245.14	246.50	0	7,144	0.00%
2020/08/31	29	248.60	21	248.95	240.00	8	7,081	0.11%
2020/08/28	11	245.95	8	248.31	248.00	3	6,985	0.04%
2020/08/27	16.1	248.91	10	248.60	248.00	6.1	6,947	0.09%
2020/08/26	11	251.05	7	249.50	254.00	4	6,825	0.06%
2020/08/25	4	263.50	3	263.00	262.00	1	6,721	0.01%
2020/08/24	2	261.75	0	0.00	264.00	2	6,725	0.03%
2020/08/21	15	263.50	6	265.75	263.00	9	6,726	0.13%
2020/08/20	10	255.80	5	256.80	256.00	5	6,685	0.07%
2020/08/19	7	266.86	2	271.00	268.50	5	6,647	0.08%
2020/08/18	18	267.67	3	263.67	265.50	15	6,544	0.23%
2020/08/17	1	282.00	8	288.63	289.00	-7	6,336	-0.11%
2020/08/14	3	279.50	7	277.34	285.00	-4	6,374	-0.06%
2020/08/13	3	283.50	5	285.80	284.50	-2	6,352	-0.03%
2020/08/12	16	281.94	7	282.43	282.00	9	6,396	0.14%
2020/08/11	12	289.21	9	289.33	289.50	3	6,451	0.05%
2020/08/10	7.1	287.87	18	291.28	287.00	-10.9	6,384	-0.17%
2020/08/07	49	298.45	6	295.67	294.00	43	6,362	0.68%
2020/08/06	19	316.00	15	315.60	316.00	4	6,177	0.06%
2020/08/05	4	302.75	6.1	302.03	303.50	-2.1	6,036	-0.03%
2020/08/04	18	299.22	13	297.27	297.50	5	5,963	0.08%
2020/08/03	14	295.00	8	294.13	296.00	6	5,954	0.10%
2020/07/31	19.2	294.30	37	296.26	290.00	-17.8	6,052	-0.29%
2020/07/30	6	280.33	2	277.75	279.50	4	5,896	0.07%
2020/07/29	5	276.30	9	277.17	277.50	-4	5,945	-0.07%
2020/07/28	12	275.38	12	274.54	269.50	0	5,960	0.00%
2020/07/27	6	276.00	5	273.80	277.00	1	5,905	0.02%
2020/07/24	22	275.23	24	273.58	271.50	-2	5,975	-0.03%
2020/07/23	11	278.32	10	279.10	281.50	1	5,979	0.02%
2020/07/22	7	274.57	13	272.35	279.50	-6	5,973	-0.10%
2020/07/21	8	264.81	4	264.63	265.50	4	5,848	0.07%
2020/07/20	1	261.50	3	259.83	260.00	-2	5,827	-0.03%
2020/07/17	6	261.58	1	260.50	262.00	5	5,858	0.09%
2020/07/16	2	267.25	2	266.50	263.50	0	5,883	0.00%
2020/07/15	6	263.33	3	262.00	262.50	3	5,846	0.05%
2020/07/14	6	271.08	2	265.50	267.00	4	5,852	0.07%
2020/07/13	11	274.36	0	0.00	271.50	11	5,832	0.19%
2020/07/10	9	287.22	14	285.32	285.50	-5	5,772	-0.09%
2020/07/09	9	282.61	23	286.30	284.50	-14	5,709	-0.25%
2020/07/08	12	269.13	4	268.13	268.00	8	5,546	0.14%
2020/07/07	10.1	268.68	45	275.67	265.00	-34.9	5,458	-0.64%
2020/07/06	29	275.81	9	277.33	281.50	20	5,300	0.38%
2020/07/03	45	255.71	32	256.50	260.50	13	5,177	0.25%
2020/07/02	0	0.00	3	236.67	237.00	-3	5,054	-0.06%
2020/07/01	2	231.50	8	233.50	234.50	-6	5,085	-0.12%
2020/06/30	1	229.50	1	230.00	228.00	0	5,055	0.00%
2020/06/29	2	227.25	1	228.00	227.50	1	5,065	0.02%
2020/06/24	4	230.63	2	230.00	228.00	2	5,051	0.04%
2020/06/23	9	226.11	10	225.05	228.00	-1	5,081	-0.02%
2020/06/22	5	225.70	8	226.19	224.00	-3	5,082	-0.06%
2020/06/19	7	221.43	12	223.75	222.00	-5	5,083	-0.10%
2020/06/18	0	0.00	4	214.75	215.50	-4	5,053	-0.08%
2020/06/17	0	0.00	0	214.50	214.00	0	5,120	0.00%
2020/06/16	6	214.00	0	0.00	215.00	6	5,293	0.11%
2020/06/15	0	211.00	0	0.00	211.00	0	5,451	0.00%
2020/06/12	5	211.20	3	207.67	213.50	2	5,499	0.04%
2020/06/11	0	0.00	6	215.67	213.50	-6	5,568	-0.11%
2020/06/10	3	214.83	4	214.50	214.00	-1	5,609	-0.02%
2020/06/09	3.2	217.00	1	216.50	217.00	2.2	5,690	0.04%
2020/06/08	2	217.00	12	217.38	217.50	-10	5,802	-0.17%
2020/06/05	0	0.00	5	215.30	215.00	-5	5,800	-0.09%
2020/06/04	7	214.86	13	213.15	216.00	-6	5,849	-0.10%
2020/06/03	15	213.70	9	213.39	213.00	6	5,868	0.10%
2020/06/02	3	211.50	3	210.83	210.50	0	5,861	0.00%
2020/06/01	8	212.19	14	209.32	208.50	-6	5,875	-0.10%
2020/05/29	3	206.83	2	209.00	205.00	1	5,871	0.02%
2020/05/28	10	208.00	10	207.00	208.00	0	5,868	0.00%
2020/05/27	3	209.00	6	209.17	207.00	-3	5,929	-0.05%
2020/05/26	1	209.00	12	208.17	208.00	-11	6,004	-0.18%
2020/05/25	14	199.00	1	202.50	202.50	13	5,987	0.22%
2020/05/22	1	199.00	0	0.00	198.50	1	5,999	0.02%
2020/05/21	0	0.00	3	201.17	203.50	-3	6,010	-0.05%
2020/05/20	3	199.67	1	198.00	198.00	2	6,092	0.03%
2020/05/19	2	198.25	5	199.00	197.00	-3	6,166	-0.05%
2020/05/18	10	197.75	2	198.50	195.00	8	6,124	0.13%
2020/05/15	5	203.80	0	0.00	204.00	5	6,014	0.08%
2020/05/14	3	205.83	0	0.00	203.50	3	6,020	0.05%
2020/05/13	2	207.50	18	207.31	210.00	-16	5,997	-0.27%
2020/05/12	7	204.64	2	204.50	204.00	5	5,938	0.08%
2020/05/11	5	204.50	0.1	204.50	204.00	5	6,018	0.08%
2020/05/08	1	206.00	11	205.00	203.50	-10	6,061	-0.16%
2020/05/07	29	202.40	13	204.85	200.00	16	6,066	0.26%
2020/05/06	8	195.50	17	194.53	195.50	-9	5,926	-0.15%
2020/05/05	6	188.75	11	188.95	189.00	-5	5,838	-0.09%
2020/05/04	9	185.72	19	186.29	187.00	-10	5,822	-0.17%
2020/04/30	6	185.67	18	186.06	186.50	-12	5,781	-0.21%
2020/04/29	2	181.75	2	182.50	183.50	0	5,798	0.00%
2020/04/28	13	176.31	5	177.30	179.50	8	5,749	0.14%
2020/04/27	5	177.90	10	178.00	178.00	-5	5,808	-0.09%
2020/04/23	2	177.75	2	179.75	178.50	0	5,733	0.00%
2020/04/22	3	174.67	3	174.50	177.00	0	5,784	0.00%
2020/04/21	2	181.75	1	178.50	179.00	1	5,812	0.02%
2020/04/20	1.1	183.05	0	0.00	183.00	1.1	5,867	0.02%
2020/04/17	4	184.50	4	186.00	185.00	0	5,968	0.00%
2020/04/16	4	183.75	0	184.00	183.00	4	5,929	0.07%
2020/04/15	6	186.00	15	187.30	186.00	-9	6,016	-0.15%
2020/04/14	0	0.00	7	185.86	185.50	-7	6,067	-0.12%
2020/04/13	10	182.30	1	182.00	181.00	9	6,147	0.15%
2020/04/10	1	185.00	0	0.00	185.00	1	6,216	0.02%
2020/04/09	29	186.24	25	186.82	187.00	4	6,343	0.06%
2020/04/08	3	184.50	10	189.50	184.50	-7	6,328	-0.11%
2020/04/07	0	0.00	5	190.40	184.00	-5	6,281	-0.08%
2020/04/06	2	182.00	5	179.20	185.00	-3	6,250	-0.05%
2020/04/01	6	174.08	5	174.90	175.00	1	6,286	0.02%
2020/03/31	3	173.50	2	174.50	172.00	1	6,274	0.02%
2020/03/30	0	0.00	1	169.50	173.50	-1	6,254	-0.02%
2020/03/27	8	171.81	12	172.29	172.00	-4	6,290	-0.06%
2020/03/26	11	170.55	15	169.73	171.00	-4	6,346	-0.06%
2020/03/25	23	169.24	8	168.50	169.00	15	6,703	0.22%
2020/03/24	20	161.60	49	162.74	161.50	-29	6,753	-0.43%
2020/03/23	18	150.06	17	153.74	153.50	1	6,743	0.01%
2020/03/20	14	157.36	13	159.50	152.00	1	6,702	0.01%
2020/03/19	3	152.67	20	158.75	152.00	-17	6,562	-0.26%
2020/03/18	9.2	170.71	9	170.50	168.50	0.2	6,536	0.00%
2020/03/17	5	171.00	1	168.50	170.00	4	6,604	0.06%
2020/03/16	5	178.60	4	177.00	171.50	1	6,603	0.02%
2020/03/13	15	174.50	13	172.77	178.50	2	6,591	0.03%
2020/03/12	10	182.30	5	188.00	185.50	5	6,549	0.08%
2020/03/11	0	0.00	3	197.17	193.00	-3	6,481	-0.05%
2020/03/10	3	195.00	15	194.73	194.00	-12	6,516	-0.18%
2020/03/09	3	197.33	4.4	197.61	195.00	-1.4	6,498	-0.02%
2020/03/06	2	203.25	0	0.00	203.50	2	6,463	0.03%
2020/03/05	3	204.83	6	205.08	204.50	-3	6,532	-0.05%
2020/03/04	9	201.78	7	202.50	203.50	2	6,523	0.03%
2020/03/03	3	202.50	4	204.00	201.50	-1	6,594	-0.02%
2020/03/02	13.8	197.78	20	198.25	197.50	-6.2	6,653	-0.09%
2020/02/27	13	197.54	5	202.30	195.50	8	6,706	0.12%
2020/02/26	5	202.80	7	202.79	203.50	-2	6,836	-0.03%
2020/02/25	3	201.17	2	203.00	203.50	1	7,280	0.01%
2020/02/24	8	202.56	4	202.38	203.50	4	7,318	0.05%
2020/02/21	16	204.28	7	205.50	205.00	9	7,373	0.12%
2020/02/20	21	209.14	3	208.50	208.50	18	7,271	0.25%
2020/02/19	7	211.93	4	212.75	213.00	3	7,189	0.04%
2020/02/18	5	212.40	0	0.00	212.00	5	7,246	0.07%
2020/02/17	4	216.50	3	217.00	216.50	1	7,247	0.01%
2020/02/14	5	218.80	0	0.00	219.50	5	7,331	0.07%
2020/02/13	1	220.50	29	220.55	220.50	-28	7,327	-0.38%
2020/02/12	12	220.17	10	221.35	220.50	2	7,329	0.03%
2020/02/11	7	215.57	4	213.25	216.50	3	7,286	0.04%
2020/02/10	14.2	209.82	3	209.00	208.50	11.2	7,482	0.15%
2020/02/07	2	215.50	4	216.50	214.00	-2	7,551	-0.03%
2020/02/06	5	218.40	6	216.08	218.50	-1	7,667	-0.01%
2020/02/05	4	213.25	0	0.00	212.00	4	7,839	0.05%
2020/02/04	0	0.00	5	215.80	218.00	-5	7,924	-0.06%
2020/02/03	3	213.67	5	209.10	213.00	-2	7,968	-0.03%
2020/01/31	15	217.17	4	218.00	218.00	11	7,991	0.14%
2020/01/30	5	218.50	50	218.18	214.50	-45	8,059	-0.56%
2020/01/20	3	230.17	8	229.94	230.50	-5	8,056	-0.06%
2020/01/17	2	230.50	1	228.50	228.50	1	8,283	0.01%
2020/01/16	4	225.50	3	228.17	230.00	1	8,525	0.01%
2020/01/15	7	227.14	4	233.13	227.50	3	8,850	0.03%
2020/01/14	6	231.42	2	230.50	232.00	4	8,760	0.05%
2020/01/13	21	230.05	13	231.15	232.50	8	8,660	0.09%
2020/01/10	5	227.30	19	225.37	227.50	-14	8,590	-0.16%
2020/01/09	8	226.88	13	226.73	227.50	-5	8,592	-0.06%
2020/01/08	6	220.58	7	220.93	220.50	-1	8,506	-0.01%
2020/01/07	4	217.88	16	217.97	218.00	-12	8,421	-0.14%
2020/01/06	2	211.00	0	0.00	211.00	2	8,327	0.02%
2020/01/03	15	217.10	4	216.00	215.50	11	8,285	0.13%
2020/01/02	5	221.90	3	220.50	222.50	2	8,241	0.02%
2019/12/31	3.3	220.23	0	0.00	219.00	3.3	8,229	0.04%
2019/12/30	5	222.90	0	0.00	222.00	5	8,345	0.06%
2019/12/27	4	225.88	2	227.00	227.00	2	8,418	0.02%
2019/12/26	7	220.50	4	220.50	221.00	3	8,396	0.04%
2019/12/25	4	218.50	7	218.79	219.00	-3	8,478	-0.04%
2019/12/24	4	216.75	1	217.50	216.00	3	8,542	0.04%
2019/12/23	7	214.86	8	216.38	216.00	-1	8,613	-0.01%
2019/12/20	50	213.05	13	212.19	212.50	37	8,530	0.43%
2019/12/19	13	224.54	3	227.50	225.50	10	8,167	0.12%
2019/12/18	20	231.30	0	0.00	229.00	20	8,064	0.25%
2019/12/17	5	238.00	7	236.00	238.00	-2	8,016	-0.02%
2019/12/16	12	234.04	24	233.48	235.00	-12	8,094	-0.15%
2019/12/13	27	231.35	10	235.40	229.00	17	8,081	0.21%
2019/12/12	11	230.18	4	230.13	230.50	7	7,986	0.09%
2019/12/11	7	226.57	29	229.02	230.00	-22	7,925	-0.28%
2019/12/10	9	225.89	9	227.22	227.50	0	7,895	0.00%
2019/12/09	9	225.67	16	225.25	225.50	-7	7,918	-0.09%
2019/12/06	12	221.88	9	224.78	220.00	3	7,926	0.04%
2019/12/05	8	220.00	13	221.58	221.50	-5	7,959	-0.06%
2019/12/04	9	216.39	6	216.33	216.00	3	8,053	0.04%
2019/12/03	3	219.50	4	220.25	219.50	-1	8,081	-0.01%
2019/12/02	10	220.20	13	221.65	220.50	-3	8,211	-0.04%
2019/11/29	3	223.67	4	224.50	223.50	-1	8,238	-0.01%
2019/11/28	18	225.28	8	229.94	223.50	10	8,490	0.12%
2019/11/27	10	227.15	9	228.94	227.00	1	8,658	0.01%
2019/11/26	5	225.50	13.3	226.95	225.50	-8.3	8,872	-0.09%
2019/11/25	15	227.80	11.3	231.37	227.00	3.7	8,839	0.04%
2019/11/22	62	231.99	86	228.53	237.50	-24	8,732	-0.27%
2019/11/21	19	215.68	31	214.97	216.00	-12	8,336	-0.14%
2019/11/20	22	217.95	26	218.71	218.00	-4	8,395	-0.05%
2019/11/19	35	217.57	17	216.47	219.00	18	8,436	0.21%
2019/11/18	13	213.38	11	213.36	214.50	2	8,469	0.02%
2019/11/15	11	212.27	0	0.00	212.50	11	8,602	0.13%
2019/11/14	8	216.13	7	217.14	216.50	1	8,682	0.01%
2019/11/13	11	216.77	13	218.65	216.00	-2	8,689	-0.02%
2019/11/12	20	213.63	26	214.40	216.00	-6	8,610	-0.07%
2019/11/11	10	208.80	2	210.00	208.50	8	8,608	0.09%
2019/11/08	5	211.60	3	215.17	212.00	2	8,645	0.02%
2019/11/07	18	215.11	13	217.31	215.00	5	8,609	0.06%
2019/11/06	9	212.50	5	214.70	214.50	4	8,457	0.05%
2019/11/05	16	217.16	26	216.88	219.00	-10	8,509	-0.12%
2019/11/04	12	208.54	47	210.05	209.00	-35	8,435	-0.41%
2019/11/01	10	201.75	14	200.43	202.00	-4	8,321	-0.05%
2019/10/31	8	197.69	5	198.50	196.00	3	8,247	0.04%
2019/10/30	2	193.50	5	195.20	196.50	-3	8,202	-0.04%
2019/10/29	22	194.89	4	191.75	192.50	18	8,153	0.22%
2019/10/28	3	197.33	3	196.00	195.50	0	8,093	0.00%
2019/10/25	18	199.00	3	199.50	196.00	15	7,976	0.19%
2019/10/24	7	206.86	11	206.68	208.00	-4	7,783	-0.05%
2019/10/23	15	199.40	37	197.91	204.50	-22	7,616	-0.29%
2019/10/22	2	187.50	20	187.75	188.00	-18	7,291	-0.25%
2019/10/21	2	186.50	30	186.50	186.50	-28	7,455	-0.38%
2019/10/18	5	187.90	5	189.10	187.50	0	7,610	0.00%
2019/10/17	2	188.00	7	186.43	188.00	-5	7,773	-0.06%
2019/10/16	2	184.00	2	186.00	183.50	0	7,984	0.00%
2019/10/15	6	182.92	4	184.13	183.00	2	8,179	0.02%
2019/10/14	5	185.50	18	185.58	185.50	-13	8,392	-0.15%
2019/10/09	31	181.53	1	183.50	181.00	30	8,577	0.35%
2019/10/08	13	186.08	1	184.00	187.00	12	8,728	0.14%
2019/10/07	3	190.83	1	190.00	188.50	2	8,873	0.02%
2019/10/04	8	189.50	4.2	190.40	191.00	3.8	8,924	0.04%
2019/10/03	6	187.08	11	188.36	190.00	-5	8,853	-0.06%
2019/10/02	6	186.33	6	186.00	187.00	0	8,806	0.00%
2019/10/01	6	183.83	13	183.15	184.50	-7	8,797	-0.08%
2019/09/27	5	178.10	3	177.50	178.00	2	8,791	0.02%
2019/09/26	15	181.80	15	185.60	182.00	0	8,861	0.00%
2019/09/25	18	185.56	6	184.92	186.00	12	8,969	0.13%
2019/09/24	2	184.00	2	185.75	184.50	0	9,037	0.00%
2019/09/23	4	184.38	5	184.30	184.00	-1	9,050	-0.01%
2019/09/20	10	186.50	1	187.50	185.00	9	9,078	0.10%
2019/09/19	4	189.50	11	189.50	189.00	-7	9,051	-0.08%
2019/09/18	7	187.57	6	188.50	186.50	1	8,947	0.01%
2019/09/17	1	187.50	1	186.50	186.50	0	8,943	0.00%
2019/09/16	8	183.56	5	185.60	185.50	3	8,984	0.03%
2019/09/12	5	187.50	2	189.50	187.50	3	9,027	0.03%
2019/09/11	2	186.75	2	187.25	188.00	0	9,165	0.00%
2019/09/10	10	185.25	4	183.50	184.00	6	9,149	0.07%
2019/09/09	11	187.41	2.5	187.20	187.00	8.5	9,104	0.09%
2019/09/06	2	191.00	12	190.83	189.50	-10	9,071	-0.11%
2019/09/05	2	187.75	3	187.33	188.50	-1	9,019	-0.01%
2019/09/04	10	187.00	4	187.38	186.00	6	9,087	0.07%
2019/09/03	3	189.00	3	190.00	188.50	0	9,090	0.00%
2019/09/02	7	192.14	15	191.70	193.00	-8	9,158	-0.09%
2019/08/30	14	187.43	22	187.61	186.00	-8	9,151	-0.09%
2019/08/29	7	182.29	11	181.82	181.00	-4	8,927	-0.04%
2019/08/28	0	0.00	4	173.38	174.50	-4	8,746	-0.05%
2019/08/27	4	171.13	4	172.50	170.50	0	8,712	0.00%
2019/08/26	12	169.63	8	170.31	169.00	4	8,721	0.05%
2019/08/23	6	174.42	8	174.94	174.00	-2	8,719	-0.02%
2019/08/22	3.2	173.75	7	173.21	172.50	-3.8	8,672	-0.04%
2019/08/21	3	171.17	1	172.00	171.50	2	8,625	0.02%
2019/08/20	10	173.95	12	174.17	174.50	-2	8,606	-0.02%
2019/08/19	8	172.31	70	172.42	173.00	-62	8,560	-0.72%
2019/08/16	2	165.00	6	165.50	165.00	-4	8,546	-0.05%
2019/08/15	4	160.88	3	160.00	162.50	1	8,671	0.01%
2019/08/14	0	0.00	7	164.50	163.50	-7	8,845	-0.08%
2019/08/13	17	161.24	0	0.00	161.00	17	8,901	0.19%
2019/08/12	0	0.00	2	167.00	166.00	-2	8,947	-0.02%
2019/08/08	6	165.08	3	165.17	165.00	3	8,953	0.03%
2019/08/07	8	164.63	9	165.11	163.50	-1	8,903	-0.01%
2019/08/06	8	154.31	3	154.17	157.00	5	8,777	0.06%
2019/08/05	10	159.55	2	157.25	157.00	8	8,765	0.09%
2019/08/02	12	163.54	1	165.00	164.50	11	8,734	0.13%
2019/08/01	1	165.50	1	167.50	168.00	0	8,738	0.00%
2019/07/31	3	166.00	2	166.00	166.00	1	8,810	0.01%
2019/07/30	2	167.25	2	169.25	167.00	0	8,860	0.00%
2019/07/29	2	171.00	2	171.50	171.00	0	8,840	0.00%
2019/07/26	2	172.00	0	0.00	171.00	2	8,882	0.02%
2019/07/25	8	170.25	5	170.80	172.50	3	8,846	0.03%
2019/07/24	3	172.00	2	172.25	171.50	1	8,753	0.01%
2019/07/23	48	175.00	41	173.60	174.00	7	8,664	0.08%
2019/07/22	10.3	173.38	14	173.00	174.50	-3.7	8,548	-0.04%
2019/07/19	42	169.50	50	169.40	172.00	-8	8,467	-0.09%
2019/07/18	55	164.12	17	167.03	163.00	38	8,291	0.46%
2019/07/17	18	171.94	13	171.77	171.00	5	8,060	0.06%
2019/07/16	15	181.27	14	181.50	178.00	1	7,826	0.01%
2019/07/15	16	176.63	24	179.15	180.00	-8	7,624	-0.10%
2019/07/12	16	175.09	9	175.61	173.50	7	7,482	0.09%
2019/07/11	6	182.17	18	183.50	183.00	-12	7,361	-0.16%
2019/07/10	5	175.80	7.3	176.00	175.00	-2.3	7,157	-0.03%
2019/07/09	3	172.33	1	172.00	172.00	2	7,129	0.03%
2019/07/08	3	173.50	1	173.50	172.50	2	7,125	0.03%
2019/07/05	2	174.00	1	175.50	176.00	1	7,098	0.01%
2019/07/04	24	175.60	5	176.30	175.50	19	7,094	0.27%
2019/07/03	19	179.34	5	179.60	175.50	14	7,060	0.20%
2019/07/02	15	186.53	5	187.40	185.00	10	6,959	0.14%
2019/07/01	0	0.00	4	190.00	190.00	-4	6,733	-0.06%
2019/06/28	2	171.50	12	172.67	173.00	-10	6,638	-0.15%
2019/06/27	3	170.17	5	171.10	169.50	-2	6,595	-0.03%
2019/06/26	1	166.00	0	0.00	167.00	1	6,590	0.02%
2019/06/25	3	168.17	1	168.50	168.00	2	6,567	0.03%
2019/06/24	1	167.50	3	170.67	171.00	-2	6,532	-0.03%
2019/06/21	2.1	170.50	3	170.33	170.50	-0.9	6,497	-0.01%
2019/06/20	9	168.83	2	168.50	170.00	7	6,423	0.11%
2019/06/19	4	169.75	10	170.60	171.00	-6	6,341	-0.09%
2019/06/18	2	163.25	0	0.00	161.00	2	6,157	0.03%
2019/06/17	4	163.00	0	0.00	162.50	4	6,143	0.07%
2019/06/14	3.1	163.23	4	163.88	164.00	-0.9	6,163	-0.01%
2019/06/13	4	161.75	2	162.50	163.00	2	6,187	0.03%
2019/06/12	3	162.00	16	163.72	165.50	-13	6,208	-0.21%
2019/06/11	11.1	160.28	10	161.65	160.50	1.1	6,097	0.02%
2019/06/10	7	157.50	13	158.50	159.50	-6	5,964	-0.10%
2019/06/06	33	152.89	12	152.00	149.50	21	5,840	0.36%
2019/06/05	3	165.17	1	165.50	166.00	2	5,626	0.04%
2019/06/04	6	164.08	1	162.00	162.00	5	5,611	0.09%
2019/06/03	2	163.75	3	165.33	164.00	-1	5,555	-0.02%
2019/05/31	5	166.50	4	167.00	167.50	1	5,547	0.02%
2019/05/30	8	163.25	16	165.78	163.00	-8	5,429	-0.15%
2019/05/29	24	161.85	7	161.14	164.00	17	5,374	0.32%
2019/05/28	7	164.36	13	163.35	162.00	-6	5,328	-0.11%
2019/05/27	28	163.30	24	162.52	163.50	4	5,268	0.08%
2019/05/24	25	167.02	17	164.59	165.00	8	5,269	0.15%
2019/05/23	8	167.19	5	168.10	167.00	3	5,178	0.06%
2019/05/22	9	179.11	4	180.13	178.00	5	5,078	0.10%
2019/05/21	17	172.09	11	173.55	173.50	6	4,960	0.12%
2019/05/20	5	181.10	4	180.50	180.00	1	4,779	0.02%
2019/05/17	2.1	186.31	10	188.50	187.50	-7.9	4,750	-0.17%
2019/05/16	1.1	197.73	5	196.00	195.00	-3.9	4,829	-0.08%
2019/05/15	6	199.08	1	200.50	200.50	5	4,841	0.10%
2019/05/14	3	202.50	10	198.85	202.50	-7	4,814	-0.15%
2019/05/13	13	203.38	7	200.36	200.00	6	4,775	0.13%
2019/05/10	10	212.40	2	216.25	211.00	8	4,720	0.17%
2019/05/09	18	217.39	22	220.16	217.50	-4	4,664	-0.09%
2019/05/08	25	216.36	10	220.00	217.00	15	4,657	0.32%
2019/05/07	0	0.00	8	213.88	221.50	-8	4,571	-0.17%
2019/05/06	8	201.75	6	205.17	203.50	2	4,498	0.04%
2019/05/03	1	206.50	7	204.50	207.00	-6	4,588	-0.13%
2019/05/02	2	200.25	2.1	200.06	200.00	-0.1	4,544	0.00%
2019/04/30	2	199.75	2	198.75	201.50	0	4,561	0.00%
2019/04/29	2	198.00	3	198.33	200.00	-1	4,616	-0.02%
2019/04/26	11	200.95	7	205.29	199.00	4	4,671	0.09%
2019/04/25	7	202.07	10	203.75	204.50	-3	4,648	-0.06%
2019/04/24	2	197.50	8	199.50	198.00	-6	4,608	-0.13%
2019/04/23	8	195.31	1	193.00	195.50	7	4,598	0.15%
2019/04/22	5	198.20	0	0.00	198.00	5	4,558	0.11%
2019/04/19	2	197.50	10	200.75	199.50	-8	4,556	-0.18%
2019/04/18	14	197.82	15	199.37	198.50	-1	4,523	-0.02%
2019/04/17	12	196.58	13	198.77	195.50	-1	4,502	-0.02%
2019/04/16	0	0.00	1	195.50	195.00	-1	4,458	-0.02%
2019/04/15	7	196.00	1	196.50	196.00	6	4,456	0.13%
2019/04/12	2	196.00	0	0.00	201.00	2	4,424	0.05%
2019/04/11	2	199.00	12	200.71	200.00	-10	4,447	-0.22%
2019/04/10	2	193.00	1	195.50	197.50	1	4,415	0.02%
2019/04/09	3	195.17	3.9	194.97	196.50	-0.9	4,354	-0.02%
2019/04/08	8	194.81	1	193.00	193.00	7	4,330	0.16%
2019/04/03	6	199.33	11	202.64	200.00	-5	4,259	-0.12%
2019/04/02	2	200.50	0	0.00	200.50	2	4,247	0.05%
2019/04/01	0	0.00	1	198.50	196.00	-1	4,218	-0.02%
2019/03/29	0.1	197.00	4.1	197.98	198.00	-4	4,173	-0.10%
2019/03/28	1	188.00	1	190.00	190.00	0	4,120	0.00%
2019/03/27	0	0.00	2	189.50	191.00	-2	4,149	-0.05%
2019/03/26	5	188.30	3	191.33	191.00	2	4,153	0.05%
2019/03/25	5	186.40	4	186.63	190.00	1	4,125	0.02%
2019/03/21	0	0.00	3	190.00	190.50	-3	4,078	-0.07%
2019/03/20	5	186.40	4	189.00	186.00	1	4,077	0.02%
2019/03/19	3	184.67	0	0.00	187.00	3	4,038	0.07%
2019/03/18	0	0.00	0.3	187.00	188.50	-0.3	3,989	-0.01%
2019/03/15	0	0.00	14	180.21	179.00	-14	3,934	-0.36%
2019/03/12	8	175.56	0	0.00	174.00	8	3,846	0.21%
2019/03/11	0.2	178.50	4	177.50	178.50	-3.9	3,934	-0.10%
2019/03/07	1	178.00	0	0.00	172.50	1	4,047	0.02%
2019/03/06	0	0.00	3	173.17	176.00	-3	4,063	-0.07%
2019/03/05	1	170.00	0	0.00	169.00	1	4,033	0.02%
2019/02/26	1	172.00	0	0.00	173.50	1	3,974	0.03%
2019/02/25	0	0.00	1	173.50	173.50	-1	3,955	-0.03%
2019/02/22	5	172.30	1	177.00	173.00	4	3,950	0.10%
2019/02/21	1	173.50	2	175.25	176.00	-1	3,917	-0.03%
2019/02/20	5	174.60	3	176.97	175.00	2	3,891	0.05%
2019/02/19	2	174.25	5	174.40	174.50	-3	3,907	-0.08%
2019/02/18	8	176.19	6	175.92	174.50	2	3,894	0.05%
2019/02/15	5	174.40	17	173.79	174.50	-12	3,804	-0.32%
2019/02/14	0	0.00	4	161.63	163.50	-4	3,618	-0.11%
2019/02/13	2	160.25	2	159.00	159.50	0	3,562	0.00%
2019/02/12	4	160.13	3	161.00	161.00	1	3,566	0.03%
2019/01/30	0	0.00	4	157.88	158.00	-4	3,630	-0.11%
2019/01/29	5	157.90	1	158.00	157.00	4	3,716	0.11%
2019/01/28	0	0.00	3	154.33	153.00	-3	3,698	-0.08%
2019/01/25	3	153.17	8	153.63	154.50	-5	3,735	-0.13%
2019/01/24	6	149.50	5	151.00	150.00	1	3,755	0.03%
2019/01/23	1	153.00	1	154.00	154.00	0	3,675	0.00%
2019/01/21	1	157.00	5	157.30	155.50	-4	3,802	-0.11%
2019/01/18	6	153.92	0	0.00	150.50	6	3,791	0.16%
2019/01/17	1	150.50	3	151.50	150.00	-2	3,804	-0.05%
2019/01/16	0	0.00	8	150.44	148.00	-8	3,837	-0.21%
2019/01/15	0	0.00	17	147.38	148.00	-17	3,818	-0.45%
2019/01/09	0	0.00	3	146.33	146.00	-3	4,044	-0.07%
2019/01/08	0	0.00	3	142.33	142.00	-3	4,006	-0.07%
2019/01/07	0	0.00	1	139.00	140.00	-1	3,988	-0.03%
2019/01/03	3	133.67	1	134.00	134.00	2	4,067	0.05%
2019/01/02	1	138.50	0	0.00	138.50	1	4,004	0.02%
2018/12/28	0	0.00	1	142.50	142.00	-1	4,086	-0.02%
2018/12/27	1	140.50	1	143.00	142.00	0	4,145	0.00%
2018/12/21	1	139.00	0	0.00	139.00	1	4,286	0.02%
2018/12/20	1	141.50	3	142.17	142.00	-2	4,272	-0.05%
2018/12/19	2	138.00	1	140.00	139.00	1	4,235	0.02%
2018/12/13	3	141.00	3	138.50	138.00	0	4,412	0.00%
2018/12/07	0	0.00	2	138.00	137.50	-2	4,454	-0.04%
2018/12/06	4	136.75	2	134.50	135.00	2	4,582	0.04%
2018/12/05	0	0.00	2	142.00	142.00	-2	4,578	-0.04%
2018/12/04	9	146.94	10	147.60	140.50	-1	4,575	-0.02%
2018/12/03	0	0.00	10	139.10	143.00	-10	4,547	-0.22%
2018/11/30	0	0.00	8	130.69	130.00	-8	4,588	-0.17%
2018/11/29	10	128.65	4	129.63	127.00	6	4,537	0.13%
2018/11/28	0	0.00	2	130.25	131.50	-2	4,467	-0.04%
2018/11/27	4	126.63	3	127.67	128.00	1	4,500	0.02%
2018/11/26	1	126.50	2	127.50	127.50	-1	4,500	-0.02%
2018/11/23	1	125.00	1	126.50	126.00	0	4,547	0.00%
2018/11/22	1	126.50	1	127.50	125.00	0	4,600	0.00%
2018/11/21	5	125.00	4	126.38	127.00	1	4,624	0.02%
2018/11/20	2	127.00	1	128.00	126.00	1	4,569	0.02%
2018/11/19	3	126.83	3	127.83	129.00	0	4,603	0.00%
2018/11/16	5	125.70	5	126.50	129.00	0	4,602	0.00%
2018/11/15	1	130.00	1	130.00	129.00	0	4,548	0.00%
2018/11/14	2	130.25	1	131.00	131.00	1	4,586	0.02%
2018/11/13	1	127.00	0	0.00	130.00	1	4,618	0.02%
2018/11/12	4	130.50	2	131.25	130.00	2	4,625	0.04%
2018/11/09	4	129.63	4	131.75	133.50	0	4,673	0.00%
2018/11/08	2	133.75	2	133.25	130.00	0	4,681	0.00%
2018/11/07	1	131.00	4	134.50	133.00	-3	4,699	-0.06%
2018/11/06	4	132.00	4	131.25	133.00	0	4,703	0.00%
2018/11/05	3	139.50	4	140.13	138.50	-1	4,703	-0.02%
2018/11/01	3	138.33	1	138.00	138.00	2	4,898	0.04%
2018/10/31	1	134.50	1	137.50	136.50	0	4,860	0.00%
2018/10/30	2	135.00	4	132.00	135.00	-2	4,816	-0.04%
2018/10/29	2	126.00	0	0.00	126.50	2	4,747	0.04%
2018/10/26	1	133.00	0	0.00	133.00	1	4,656	0.02%
2018/10/24	4	137.75	6	138.58	137.50	-2	4,550	-0.04%
2018/10/23	1	135.00	2	135.75	135.00	-1	4,494	-0.02%
2018/10/22	3	139.00	1	140.00	139.50	2	4,501	0.04%
2018/10/19	5	138.40	5	136.00	139.50	0	4,467	0.00%
2018/10/18	4	135.25	4	135.63	134.50	0	4,342	0.00%
2018/10/17	1	132.00	1	132.00	132.00	0	4,261	0.00%
2018/10/16	2	127.75	2	128.75	127.00	0	4,233	0.00%
2018/10/12	4	127.75	6	127.33	127.00	-2	4,211	-0.05%
2018/10/11	13	125.00	4	129.88	123.50	9	4,213	0.21%
2018/10/09	3	135.33	3	136.33	137.00	0	4,134	0.00%
2018/10/08	9	136.67	1	141.50	133.00	8	4,119	0.19%
2018/10/05	2	142.00	4	142.88	143.00	-2	4,043	-0.05%
2018/10/04	5	143.30	4	144.63	146.00	1	4,007	0.02%
2018/10/03	1	142.50	1	143.50	142.50	0	3,975	0.00%
2018/10/02	9	145.17	0	0.00	144.00	9	3,976	0.23%
2018/10/01	1	147.00	0	0.00	147.50	1	3,960	0.03%
2018/09/28	3	149.67	4	151.25	151.00	-1	3,948	-0.03%
2018/09/27	1	146.00	1	147.00	148.00	0	3,901	0.00%
2018/09/26	4	146.25	2	147.00	146.00	2	3,892	0.05%
2018/09/25	6	147.25	5	147.90	147.00	1	3,883	0.03%
2018/09/21	0	0.00	9	152.39	153.50	-9	3,834	-0.23%
2018/09/20	0	0.00	1	147.50	147.50	-1	3,765	-0.03%
2018/09/19	1	149.00	2	149.25	149.00	-1	3,766	-0.03%
2018/09/17	1	147.50	0	0.00	147.50	1	3,712	0.03%
2018/09/14	3	149.83	2	150.75	150.00	1	3,720	0.03%
2018/09/12	30	149.83	12	151.42	146.00	18	3,674	0.49%
2018/09/11	1	158.50	0	0.00	158.50	1	3,555	0.03%
2018/09/10	1	155.00	8	155.38	156.50	-7	3,569	-0.20%
2018/09/07	4	156.00	7	160.93	154.50	-3	3,671	-0.08%
2018/09/06	7	153.79	5	155.00	153.50	2	3,662	0.05%
2018/09/05	0	0.00	1	147.00	147.00	-1	3,513	-0.03%
2018/09/04	2	145.25	0	0.00	145.00	2	3,489	0.06%
2018/08/30	3	148.83	8	151.56	151.50	-5	3,506	-0.14%
2018/08/29	2	151.75	2	152.00	153.50	0	3,488	0.00%
2018/08/28	1	151.00	3	152.00	155.00	-2	3,447	-0.06%
2018/08/27	0	0.00	2	148.50	151.00	-2	3,404	-0.06%
2018/08/24	3	150.00	0	0.00	147.00	3	3,415	0.09%
2018/08/23	3	150.00	3	151.00	152.00	0	3,429	0.00%
2018/08/22	1	150.50	3	150.50	151.50	-2	3,426	-0.06%
2018/08/21	2	151.25	1	151.50	152.00	1	3,396	0.03%
2018/08/17	0	0.00	3	149.00	149.50	-3	3,309	-0.09%
2018/08/15	2	150.00	1	150.00	150.00	1	3,262	0.03%
2018/08/14	2	152.50	0	0.00	155.00	2	3,210	0.06%
2018/08/10	2	158.00	1.1	156.27	159.00	0.9	3,063	0.03%
2018/08/09	4	155.25	4	154.00	154.50	0	2,963	0.00%
2018/08/08	1	149.00	7	154.57	152.00	-6	2,865	-0.21%
2018/08/06	0	0.00	1	143.50	145.00	-1	2,662	-0.04%
2018/08/01	0	0.00	5	143.00	143.50	-5	2,812	-0.18%
2018/07/31	0	0.00	8	145.69	148.00	-8	2,811	-0.28%
2018/07/27	0	0.00	3	147.50	146.50	-3	2,834	-0.11%
2018/07/26	0	0.00	1	145.00	144.50	-1	2,811	-0.04%
2018/07/23	0	0.00	1	142.00	143.00	-1	2,802	-0.04%
2018/07/20	1	142.00	0	0.00	143.00	1	2,799	0.04%
2018/07/19	6	143.83	1	146.00	144.50	5	2,787	0.18%
2018/07/18	7	141.21	9	141.89	144.00	-2	2,776	-0.07%
2018/07/17	0	0.00	1	138.00	138.50	-1	2,735	-0.04%
2018/07/16	0	0.00	3	135.83	136.50	-3	2,725	-0.11%
2018/07/13	0	0.00	2	135.00	134.00	-2	2,764	-0.07%
2018/07/12	4	130.38	0	0.00	135.00	4	2,762	0.14%
2018/07/11	1	136.50	0	0.00	138.50	1	2,745	0.04%
2018/07/09	1	138.00	1	139.50	138.00	0	2,720	0.00%
2018/07/05	0	0.00	1	138.00	136.50	-1	2,715	-0.04%
2018/06/28	3	133.00	0	0.00	133.00	3	2,705	0.11%
2018/06/26	0	0.00	0	140.00	139.50	0	2,702	0.00%
2018/06/22	5	137.70	1	137.00	136.50	4	2,729	0.15%
2018/06/20	6	141.17	3	140.50	140.50	3	2,727	0.11%
2018/06/19	4	138.50	7	136.86	141.50	-3	2,798	-0.11%
2018/06/15	2	146.00	1	146.00	146.00	1	2,775	0.04%
2018/06/14	1	149.00	7	151.57	145.00	-6	2,643	-0.23%
2018/06/13	1	143.00	1	142.50	146.00	0	2,519	0.00%
2018/06/08	1	145.00	0	0.00	145.50	1	2,640	0.04%
2018/06/07	3	148.17	9	147.06	147.00	-6	2,671	-0.22%
2018/06/06	5	142.00	3	142.17	142.00	2	2,587	0.08%
2018/06/05	0	0.00	7	139.00	139.00	-7	2,547	-0.27%
2018/06/04	0	0.00	1	137.00	137.50	-1	2,620	-0.04%
2018/05/31	0	0.00	1	136.00	135.50	-1	2,658	-0.04%
2018/05/29	2	135.50	0	0.00	136.00	2	2,617	0.08%
2018/05/25	0	0.00	1	137.50	137.00	-1	2,707	-0.04%
2018/05/23	1	138.00	2	138.25	136.50	-1	2,829	-0.04%
2018/05/21	1	136.00	0	0.00	136.50	1	2,905	0.03%
2018/05/18	0	0.00	3	137.00	135.50	-3	2,913	-0.10%
2018/05/16	0	0.00	0	137.00	138.00	0	2,977	0.00%
2018/05/15	0	0.00	2	137.50	137.00	-2	3,127	-0.06%
2018/05/14	1	137.00	3	136.50	137.00	-2	3,256	-0.06%
2018/05/11	0	0.00	5	136.50	136.50	-5	3,421	-0.15%
2018/05/10	0	0.00	1	133.50	133.50	-1	3,648	-0.03%
2018/05/09	5	132.70	14	130.82	133.50	-9	3,715	-0.24%
2018/05/07	3	122.00	0	0.00	121.50	3	3,762	0.08%
2018/05/04	2	123.50	2	123.75	125.00	0	3,779	0.00%
2018/05/03	1	123.00	0	0.00	122.00	1	3,828	0.03%
2018/05/02	0	0.00	2	124.00	124.50	-2	3,842	-0.05%
2018/04/30	0	0.00	1	123.50	125.00	-1	3,885	-0.03%
2018/04/25	0	0.00	1	124.00	125.50	-1	4,076	-0.02%
2018/04/24	1	124.00	0	0.00	124.50	1	4,190	0.02%
2018/04/20	0	0.00	3	128.00	127.00	-3	4,450	-0.07%
2018/04/18	0.1	125.50	0	0.00	125.50	0.1	4,468	0.00%
2018/04/17	3	125.00	0	0.00	126.00	3	4,454	0.07%
2018/04/16	8	126.75	1	126.50	126.00	7	4,443	0.16%
2018/04/13	1	128.50	0	0.00	129.00	1	4,424	0.02%
2018/04/12	1	128.00	0	0.00	128.50	1	4,432	0.02%
2018/04/11	1	129.00	1	128.00	129.00	0	4,447	0.00%
2018/04/10	3	130.33	0	0.00	130.50	3	4,434	0.07%
2018/04/03	1	129.00	0	0.00	128.50	1	4,376	0.02%
2018/03/29	0	0.00	2	131.50	132.00	-2	4,350	-0.05%
2018/03/28	8	131.19	0	0.00	129.50	8	4,305	0.19%
2018/03/26	0	0.00	2	134.00	135.00	-2	4,247	-0.05%
2018/03/23	2	133.25	0	0.00	133.00	2	4,234	0.05%
2018/03/22	8	136.75	11	139.09	136.50	-3	4,206	-0.07%
2018/03/21	3	134.50	0	0.00	134.00	3	4,093	0.07%
2018/03/20	3	135.50	0	0.00	135.50	3	4,060	0.07%
2018/03/19	2	137.50	0	0.00	138.00	2	4,056	0.05%
2018/03/16	0	0.00	1	140.00	139.50	-1	4,042	-0.02%
2018/03/15	3	137.67	3	138.50	138.00	0	3,958	0.00%
2018/03/14	2	136.50	18	137.28	138.50	-16	3,920	-0.41%
2018/03/09	0	0.00	4	130.50	131.00	-4	3,800	-0.11%
2018/03/08	10	130.85	6	131.67	130.00	4	3,808	0.11%
2018/03/07	0	0.00	5	130.50	129.00	-5	3,724	-0.13%
2018/03/06	0	0.00	2	129.00	129.50	-2	3,725	-0.05%
2018/03/05	4	127.25	0	0.00	128.00	4	3,738	0.11%
2018/02/27	0	0.00	1	128.50	126.50	-1	3,574	-0.03%
2018/02/26	0	0.00	12	128.92	129.00	-12	3,518	-0.34%
2018/02/23	0	0.00	7.3	126.53	127.50	-7.3	3,511	-0.21%
2018/02/22	0	0.00	1.1	126.00	126.00	-1.1	3,499	-0.03%
2018/02/12	1	121.00	1	121.00	121.00	0	3,403	0.00%
2018/02/09	4	117.63	0	0.00	121.00	4	3,385	0.12%
2018/02/08	10	122.50	5	121.50	122.00	5	3,330	0.15%
2018/02/07	1	121.00	11.1	121.51	121.50	-10.1	3,289	-0.31%
2018/02/06	12	122.29	12	123.92	124.50	0	3,121	0.00%
2018/02/05	2	128.50	1	126.50	131.00	1	2,986	0.03%
2018/02/02	10	128.70	12	128.58	130.50	-2	2,839	-0.07%
2018/02/01	6	121.92	1	124.50	122.50	5	2,601	0.19%
2018/01/31	6	122.00	3	125.17	122.50	3	2,555	0.12%
2018/01/30	4	121.63	1	121.50	122.00	3	2,420	0.12%
2018/01/29	2	123.25	1	125.50	124.00	1	2,375	0.04%
2018/01/26	2	121.50	14	122.68	125.50	-12	2,320	-0.52%
2018/01/25	1	123.50	2	124.75	123.00	-1	2,243	-0.04%
2018/01/23	0	0.00	1	124.00	125.00	-1	2,172	-0.05%
2018/01/22	1.1	123.57	0	125.00	125.00	1	2,134	0.05%
2018/01/19	15	124.57	5	123.00	123.50	10	2,076	0.48%
2018/01/18	3	128.67	13	129.27	128.00	-10	1,964	-0.51%
2018/01/17	5	127.00	9	127.00	126.50	-4	1,851	-0.22%
2018/01/16	13.2	128.35	5	127.60	126.00	8.2	1,780	0.46%
2018/01/15	0	0.00	3	120.50	120.50	-3	1,547	-0.19%
2018/01/09	1	115.50	0	0.00	115.50	1	1,450	0.07%
2018/01/05	24	118.02	1	116.00	117.50	23	1,443	1.59%
2018/01/04	1	116.00	1	116.00	116.50	0	1,419	0.00%
2018/01/03	2	115.50	1	115.50	115.50	1	1,429	0.07%

聯詠明年營運向上UDN聯合新聞網－2024/11/07

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

元大-新竹券商分點個股進出
元大-新竹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

元大-新竹 券商分點個股進出 元大-新竹 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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析