聯詠 (3034)-元富-城中券商分點個股進出

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－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/11/22	1	480.00	0.1	486.67	480.00	1	2,962	0.03%
2024/11/21	1	482.50	1	487.50	483.50	0	2,929	0.00%
2024/11/20	2.1	483.32	1	489.50	481.00	1.1	2,890	0.04%
2024/11/19	1	492.00	1	495.00	485.50	0	2,840	0.00%
2024/11/18	0	0.00	0.2	494.25	491.50	-0.2	2,803	-0.01%
2024/11/15	0	0.00	3	488.03	484.50	-3	2,758	-0.11%
2024/11/14	9.1	481.28	1	478.33	478.50	8.1	2,768	0.29%
2024/11/13	0	0.00	3	492.50	491.00	-3	2,718	-0.11%
2024/11/12	4.1	483.17	0	0.00	481.50	4.1	2,707	0.15%
2024/11/11	1.1	485.92	1	492.49	496.00	0.1	2,674	0.00%
2024/11/08	5	490.00	0	0.00	488.50	5	2,685	0.19%
2024/11/07	6	487.51	0	0.00	495.00	6	2,741	0.22%
2024/11/06	3	493.36	0.1	498.50	495.50	3	2,727	0.11%
2024/11/05	12.3	488.81	0.1	489.50	489.50	12.2	2,844	0.43%
2024/11/04	6.2	491.48	0	0.00	492.50	6.2	2,937	0.21%
2024/11/01	9.2	495.61	2	499.85	501.00	7.1	3,032	0.24%
2024/10/30	0.3	505.48	0	0.00	503.00	0.3	3,049	0.01%
2024/10/29	1.3	503.68	0.1	518.00	504.00	1.1	3,076	0.04%
2024/10/28	0	516.00	0	0.00	515.00	0	3,089	0.00%
2024/10/25	1.1	511.35	0	0.00	514.00	1.1	3,146	0.04%
2024/10/24	0.1	518.00	1	515.00	517.00	-0.9	3,177	-0.03%
2024/10/23	0.1	520.58	0	0.00	518.00	0.1	3,231	0.00%
2024/10/22	3.1	522.66	0	0.00	525.00	3.1	3,251	0.10%
2024/10/21	1	529.98	4.2	532.39	533.00	-3.2	3,291	-0.10%
2024/10/18	0	522.00	0	526.00	523.00	0	3,295	0.00%
2024/10/17	0	0.00	0	525.00	523.00	0	3,356	0.00%
2024/10/16	0	520.00	2.4	517.90	521.00	-2.3	3,387	-0.07%
2024/10/15	2	513.50	0.1	518.50	513.00	1.9	3,387	0.06%
2024/10/14	0	513.00	0	0.00	519.00	0	3,430	0.00%
2024/10/09	0.1	514.00	3	514.00	510.00	-3	3,538	-0.08%
2024/10/08	2.4	505.07	0.1	517.25	509.00	2.2	3,659	0.06%
2024/10/07	5.2	513.75	0	0.00	510.00	5.2	3,702	0.14%
2024/10/04	0	0.00	2	526.51	524.00	-2	3,676	-0.06%
2024/09/30	0.1	517.00	3	522.64	518.00	-3	3,739	-0.08%
2024/09/27	1	510.00	0	0.00	510.00	1	3,824	0.03%
2024/09/26	1	519.02	0	0.00	523.00	1	3,921	0.03%
2024/09/25	0	0.00	1.1	528.76	514.00	-1.1	3,961	-0.03%
2024/09/24	1	520.00	0	0.00	519.00	1	3,975	0.03%
2024/09/23	1	520.00	2.2	522.35	522.00	-1.2	4,002	-0.03%
2024/09/20	5	511.60	1.1	516.03	509.00	3.9	4,060	0.10%
2024/09/19	5.2	511.71	1.1	513.00	506.00	4.1	4,085	0.10%
2024/09/18	15.8	512.93	0	519.00	499.50	15.8	4,118	0.38%
2024/09/16	6.1	527.98	11	528.39	532.00	-4.9	4,086	-0.12%
2024/09/12	1.1	531.47	0.2	539.00	533.00	0.9	4,178	0.02%
2024/09/11	1	524.00	5.1	533.89	534.00	-4.1	4,211	-0.10%
2024/09/10	1.1	520.14	1	523.08	523.00	0	4,217	0.00%
2024/09/09	0.1	516.65	0	0.00	518.00	0.1	4,223	0.00%
2024/09/06	0	516.90	0	527.00	526.00	0	4,244	0.00%
2024/09/05	0	524.00	0	0.00	519.00	0	4,284	0.00%
2024/09/04	8.6	514.74	14.1	523.23	521.00	-5.5	4,302	-0.13%
2024/09/03	1.1	532.26	0	0.00	532.00	1.1	4,245	0.03%
2024/09/02	0.1	539.33	0	0.00	540.00	0.1	4,267	0.00%
2024/08/30	2	541.50	0	0.00	540.00	2	4,319	0.05%
2024/08/29	0	538.00	2.1	551.48	551.00	-2	4,387	-0.05%
2024/08/28	3	540.36	1	541.06	541.00	2	4,454	0.04%
2024/08/27	2	540.51	1	547.00	547.00	1	4,606	0.02%
2024/08/26	0	550.00	0	551.00	549.00	0	4,693	0.00%
2024/08/23	6	541.83	0	0.00	547.00	6	4,776	0.13%
2024/08/21	3	544.00	1	544.00	545.00	2	5,064	0.04%
2024/08/20	0	0.00	0.3	549.20	552.00	-0.3	5,143	0.00%
2024/08/19	0	533.00	6.6	544.98	547.00	-6.6	5,230	-0.13%
2024/08/16	5	530.00	0.1	533.00	533.00	4.9	5,281	0.09%
2024/08/15	0	0.00	1.1	533.90	527.00	-1.1	5,315	-0.02%
2024/08/13	0.1	527.00	0.1	529.50	525.00	0	5,410	0.00%
2024/08/12	0	514.00	0.6	522.26	525.00	-0.6	5,422	-0.01%
2024/08/09	1	505.00	0.4	508.44	506.00	0.6	5,448	0.01%
2024/08/08	6.1	490.82	3.1	496.43	495.50	3	5,458	0.06%
2024/08/07	10.4	485.74	4.1	493.01	495.50	6.3	5,509	0.11%
2024/08/06	0.1	502.09	0	0.00	499.50	0.1	5,467	0.00%
2024/08/05	3.4	489.90	0	0.00	490.00	3.4	5,464	0.06%
2024/08/02	12.3	523.92	2	525.52	521.00	10.3	5,526	0.19%
2024/08/01	6	535.49	2.2	536.43	536.00	3.9	5,503	0.07%
2024/07/31	4.2	520.72	0.1	529.50	523.00	4.1	5,511	0.07%
2024/07/30	3.2	523.87	2.1	526.72	531.00	1.2	5,514	0.02%
2024/07/29	1.2	535.94	1.1	547.16	530.00	0.1	5,511	0.00%
2024/07/26	1.3	527.67	3.2	531.99	544.00	-1.9	5,515	-0.03%
2024/07/23	0	0.00	0.1	542.50	541.00	-0.1	5,529	0.00%
2024/07/22	4.4	527.85	10	531.10	524.00	-5.6	5,539	-0.10%
2024/07/19	2.1	546.48	2	552.50	543.00	0.1	5,513	0.00%
2024/07/18	0.5	545.42	0.1	556.20	554.00	0.4	5,526	0.01%
2024/07/17	5.1	556.99	0	0.00	554.00	5.1	5,483	0.09%
2024/07/16	5.3	558.19	0.1	559.00	558.00	5.3	5,520	0.10%
2024/07/15	5.1	562.48	0	0.00	563.00	5.1	5,583	0.09%
2024/07/12	10.4	568.17	0	570.00	567.00	10.4	5,569	0.19%
2024/07/11	0	583.83	0	585.00	579.00	0	5,560	0.00%
2024/07/10	32.2	571.41	0	0.00	570.00	32.2	5,582	0.58%
2024/07/09	6.2	603.88	0	0.00	604.00	6.2	5,500	0.11%
2024/07/08	0.3	616.35	1	612.00	612.00	-0.7	5,549	-0.01%
2024/07/05	4.1	618.03	0.1	619.00	618.00	4	5,550	0.07%
2024/07/04	4	613.26	1	620.00	620.00	3	5,593	0.05%
2024/07/03	7.2	615.15	1	618.00	619.00	6.2	5,556	0.11%
2024/07/02	1	615.23	6.2	625.41	624.00	-5.1	5,476	-0.09%
2024/07/01	1	616.00	20.2	618.52	620.00	-19.1	5,376	-0.36%
2024/06/27	2	606.00	0	0.00	606.00	2	5,333	0.04%
2024/06/26	11.1	598.68	1	613.00	613.00	10.1	5,401	0.19%
2024/06/25	35.1	604.14	0	0.00	604.00	35.1	5,353	0.66%
2024/06/24	6.1	609.83	5	614.80	617.00	1.1	5,337	0.02%
2024/06/21	5.1	613.21	1	616.00	618.00	4.1	5,316	0.08%
2024/06/20	13	617.92	5	620.00	619.00	8	5,312	0.15%
2024/06/19	10	621.00	35	628.43	629.00	-25	5,276	-0.47%
2024/06/18	3	614.34	0.1	625.00	617.00	2.9	5,261	0.06%
2024/06/17	0	617.00	13.1	620.75	622.00	-13.1	5,317	-0.25%
2024/06/14	0	612.00	3	613.67	614.00	-3	5,385	-0.06%
2024/06/13	0	0.00	0.2	611.00	608.00	-0.2	5,525	0.00%
2024/06/12	0	600.00	3	608.00	607.00	-3	5,510	-0.05%
2024/06/11	5	597.20	1	599.00	595.00	4	5,531	0.07%
2024/06/06	2	600.01	1.1	605.17	606.00	0.9	5,605	0.02%
2024/06/05	0	599.00	2	605.99	605.00	-2	5,636	-0.04%
2024/06/04	6	594.00	1	597.00	595.00	5	5,793	0.09%
2024/06/03	23.1	594.70	0	0.00	598.00	23.1	5,798	0.40%
2024/05/31	10.1	599.12	0	0.00	593.00	10.1	5,784	0.17%
2024/05/30	1.2	606.40	0	0.00	605.00	1.2	5,671	0.02%
2024/05/29	1	611.00	2	622.95	611.00	-1	5,671	-0.02%
2024/05/28	2	611.98	16.1	625.06	623.00	-14	5,670	-0.25%
2024/05/27	6.1	616.14	6.1	624.04	607.00	0	5,627	0.00%
2024/05/24	12	609.50	4	616.75	610.00	8	5,658	0.14%
2024/05/23	0	0.00	47.3	620.68	624.00	-47.3	5,603	-0.84%
2024/05/22	2	608.00	8	608.38	614.00	-6	5,580	-0.11%
2024/05/21	4	607.00	7	609.29	606.00	-3	5,609	-0.05%
2024/05/20	0	604.00	0.1	605.31	612.00	-0.1	5,647	0.00%
2024/05/17	0	0.00	1.1	597.79	603.00	-1.1	5,852	-0.02%
2024/05/16	0	590.00	1	591.00	591.00	-1	6,010	-0.02%
2024/05/15	21.1	579.48	0	0.00	579.00	21.1	6,020	0.35%
2024/05/14	2.2	580.16	1	584.00	583.00	1.2	6,056	0.02%
2024/05/13	21.2	582.55	0.1	596.00	587.00	21.2	6,074	0.35%
2024/05/10	8.1	590.77	0	0.00	588.00	8.1	6,008	0.13%
2024/05/09	26.3	593.95	1	597.00	592.00	25.3	5,943	0.42%
2024/05/08	21.4	601.89	3	606.00	605.00	18.4	5,888	0.31%
2024/05/07	0	638.00	0	0.00	640.00	0	5,759	0.00%
2024/05/06	0	638.00	0.1	638.79	635.00	-0.1	5,729	0.00%
2024/05/03	0	0.00	4.2	631.59	634.00	-4.2	5,730	-0.07%
2024/05/02	1.1	607.10	3	614.38	616.00	-2	5,686	-0.03%
2024/04/30	2	615.50	1	616.00	618.00	1	5,640	0.02%
2024/04/29	1	615.00	44.1	621.81	625.00	-43.1	5,641	-0.76%
2024/04/26	1	598.00	2.2	605.28	603.00	-1.2	5,594	-0.02%
2024/04/25	2	596.00	2	598.05	597.00	0	5,590	0.00%
2024/04/24	5	595.00	7.2	595.14	601.00	-2.2	5,585	-0.04%
2024/04/23	13	577.14	1.1	583.18	583.00	12	5,663	0.21%
2024/04/22	11.4	581.85	0	588.00	574.00	11.4	5,682	0.20%
2024/04/19	23.4	593.06	2	603.00	588.00	21.4	5,753	0.37%
2024/04/18	0	0.00	1.1	624.02	615.00	-1.1	5,712	-0.02%
2024/04/17	2	609.50	7.1	619.28	621.00	-5.1	5,682	-0.09%
2024/04/16	5.2	606.03	0	0.00	602.00	5.2	5,653	0.09%
2024/04/15	3	620.90	1	624.00	618.00	2	5,615	0.04%
2024/04/12	0	615.00	38.2	626.04	630.00	-38.2	5,612	-0.68%
2024/04/11	1	601.22	9	611.34	615.00	-8	5,546	-0.14%
2024/04/10	0	0.00	10.2	609.47	606.00	-10.2	5,528	-0.18%
2024/04/09	7	597.43	0	0.00	596.00	7	5,510	0.13%
2024/04/08	0	594.00	2	595.00	591.00	-2	5,484	-0.04%
2024/04/03	0	590.00	0	0.00	596.00	0	5,469	0.00%
2024/04/02	2.1	594.05	2	594.50	594.00	0.1	5,465	0.00%
2024/04/01	5.1	590.11	0	0.00	589.00	5.1	5,470	0.09%
2024/03/29	0	0.00	12.4	605.58	604.00	-12.4	5,439	-0.23%
2024/03/28	5	592.40	0	594.00	589.00	5	5,347	0.09%
2024/03/27	2.2	583.55	1.1	590.02	591.00	1.1	5,350	0.02%
2024/03/26	12.5	579.03	0	576.00	583.00	12.5	5,435	0.23%
2024/03/25	9	587.33	1	594.00	589.00	8	5,432	0.15%
2024/03/22	2	584.54	0.4	590.00	594.00	1.7	5,462	0.03%
2024/03/20	8	601.13	8.1	609.15	595.00	-0.1	5,459	0.00%
2024/03/19	3	595.33	0	0.00	596.00	3	5,427	0.06%
2024/03/18	3	597.67	11	594.00	605.00	-8	5,375	-0.15%
2024/03/15	0	0.00	10	576.00	570.00	-10	5,260	-0.19%
2024/03/14	12	572.42	0.1	575.00	576.00	11.9	5,232	0.23%
2024/03/13	3	582.67	1.2	596.50	584.00	1.8	5,167	0.04%
2024/03/12	1	586.00	0	0.00	594.00	1	5,090	0.02%
2024/03/11	6	580.18	0	0.00	582.00	6	5,075	0.12%
2024/03/08	19.1	597.57	5	607.99	592.00	14.1	5,034	0.28%
2024/03/07	6	596.66	1	595.00	598.00	5	4,848	0.10%
2024/03/06	0	586.00	1	590.00	594.00	-1	4,762	-0.02%
2024/03/05	1	588.08	0	0.00	593.00	1	4,723	0.02%
2024/03/04	17	591.71	1.8	592.43	592.00	15.3	4,737	0.32%
2024/03/01	1	601.05	0	0.00	599.00	1	4,684	0.02%
2024/02/29	2	591.50	5	601.40	601.00	-3	4,678	-0.06%
2024/02/27	1	603.07	22.1	600.47	605.00	-21.1	4,587	-0.46%
2024/02/26	0	582.54	3	587.33	584.00	-3	4,417	-0.07%
2024/02/23	1	583.03	3	588.33	580.00	-2	4,406	-0.04%
2024/02/22	2	572.48	12.1	583.91	584.00	-10	4,351	-0.23%
2024/02/21	10.2	570.58	2	574.00	569.00	8.2	4,296	0.19%
2024/02/20	5	596.79	23.1	596.66	587.00	-18	4,234	-0.43%
2024/02/19	1.1	547.30	25.2	534.15	550.00	-24.1	4,004	-0.60%
2024/02/16	1	506.00	5.1	511.99	514.00	-4.1	3,854	-0.11%
2024/02/15	2.1	502.17	0	508.00	506.00	2	3,843	0.05%
2024/02/05	6.2	501.56	1.1	502.51	506.00	5.1	3,779	0.14%
2024/01/31	3.1	507.98	0	0.00	511.00	3.1	3,915	0.08%
2024/01/30	8.1	508.51	0	0.00	508.00	8.1	3,942	0.20%
2024/01/29	0	515.00	1	515.00	520.00	-1	3,997	-0.02%
2024/01/26	8	515.63	1	520.00	520.00	7	4,039	0.17%
2024/01/25	0	0.00	2	523.00	528.00	-2	4,121	-0.05%
2024/01/24	0	0.00	2	526.00	526.00	-2	4,273	-0.05%
2024/01/23	1	521.00	2	522.93	523.00	-1	4,352	-0.02%
2024/01/22	1	514.00	1	518.98	518.00	0	4,469	0.00%
2024/01/19	11	511.09	0	0.00	515.00	11	4,453	0.25%
2024/01/18	1.1	511.77	0	0.00	513.00	1.1	4,453	0.02%
2024/01/17	12	512.92	1	511.00	511.00	11	4,449	0.25%
2024/01/16	1	531.00	1	535.00	533.00	0	4,326	0.00%
2024/01/15	1.8	530.43	12.1	529.33	534.00	-10.4	4,300	-0.24%
2024/01/12	2	500.51	29.1	508.13	510.00	-27.1	4,195	-0.65%
2024/01/10	5	498.80	1	502.00	502.00	4	4,206	0.10%
2024/01/09	2	499.25	0.1	500.21	500.00	1.9	4,215	0.05%
2024/01/08	5	500.00	5	500.30	500.00	0	4,202	0.00%
2024/01/05	5.3	491.93	0	0.00	490.00	5.3	4,174	0.13%
2024/01/04	5.1	496.99	4	496.75	495.00	1.1	4,149	0.03%
2024/01/03	6.1	502.23	2	503.25	499.50	4.1	4,169	0.10%
2024/01/02	3	514.00	2	515.00	510.00	1	4,174	0.02%
2023/12/29	0	0.00	4	515.00	517.00	-4	4,184	-0.10%
2023/12/28	2	508.00	0	0.00	510.00	2	4,190	0.05%
2023/12/26	1	506.00	9	508.67	510.00	-8	4,208	-0.19%
2023/12/25	2	506.00	0	506.00	504.00	2	4,266	0.05%
2023/12/22	4	500.50	2	504.98	506.00	2	4,297	0.05%
2023/12/21	16.1	498.85	1.1	500.59	494.50	15	4,277	0.35%
2023/12/20	1	511.00	2	514.50	514.00	-1	4,182	-0.02%
2023/12/19	2	510.01	0	0.00	510.00	2	4,139	0.05%
2023/12/18	1	520.00	2	520.50	519.00	-1	4,103	-0.02%
2023/12/15	0	0.00	2	518.00	515.00	-2	4,107	-0.05%
2023/12/14	4	510.25	2.3	513.30	516.00	1.7	4,117	0.04%
2023/12/13	0	0.00	10	516.30	517.00	-10	4,121	-0.24%
2023/12/12	1	509.00	3	513.33	514.00	-2	4,211	-0.05%
2023/12/11	2	508.00	0	0.00	510.00	2	4,255	0.05%
2023/12/08	6	509.33	0	0.00	508.00	6	4,290	0.14%
2023/12/07	0	0.00	4	508.00	509.00	-4	4,317	-0.09%
2023/12/06	0	508.00	0	510.00	511.00	0	4,337	0.00%
2023/12/05	15	502.73	0	0.00	503.00	15	4,352	0.34%
2023/12/01	0	0.00	6	509.33	510.00	-6	4,355	-0.14%
2023/11/30	4	507.25	0	0.00	511.00	4	4,405	0.09%
2023/11/29	0	0.00	20	511.05	512.00	-20	4,390	-0.46%
2023/11/28	1	503.00	0.1	500.00	502.00	0.9	4,341	0.02%
2023/11/27	2.2	507.81	7.1	510.96	503.00	-4.9	4,321	-0.11%
2023/11/24	0	0.00	1	501.00	500.00	-1	4,229	-0.02%
2023/11/23	1.1	496.00	0	0.00	496.00	1.1	4,216	0.02%
2023/11/22	1	497.96	0	0.00	499.00	1	4,209	0.02%
2023/11/21	5	496.00	0	0.00	492.50	5	4,203	0.12%
2023/11/20	3	490.67	1	499.50	491.50	2	4,188	0.05%
2023/11/17	0	489.50	23	490.35	495.00	-23	4,146	-0.55%
2023/11/16	9	482.00	0	0.00	485.00	9	4,126	0.22%
2023/11/15	0.1	492.29	24	495.44	491.50	-23.9	4,129	-0.58%
2023/11/14	0.1	489.00	20	489.73	489.00	-20	4,123	-0.48%
2023/11/13	0	485.50	12	487.12	487.50	-12	4,126	-0.29%
2023/11/10	2	480.25	10	480.00	481.50	-8	4,149	-0.19%
2023/11/09	4.1	482.27	36	481.38	483.00	-31.9	4,136	-0.77%
2023/11/08	29.1	471.40	16.3	477.49	477.50	12.7	4,101	0.31%
2023/11/07	1	493.50	3	501.00	499.00	-2	3,946	-0.05%
2023/11/06	2	495.00	20	493.20	496.00	-18	3,928	-0.46%
2023/11/03	7.1	479.97	0	481.00	478.00	7.1	3,984	0.18%
2023/11/02	0	0.00	12.1	481.22	485.00	-12.1	3,998	-0.30%
2023/11/01	0	0.00	5.2	466.11	470.00	-5.2	3,903	-0.13%
2023/10/31	1	451.04	6.1	456.49	454.50	-5.1	3,765	-0.13%
2023/10/30	4.1	450.83	24.4	451.05	452.00	-20.3	3,723	-0.55%
2023/10/27	3	429.83	2	430.25	432.00	1	3,656	0.03%
2023/10/26	1.1	426.23	1	432.50	429.50	0.1	3,737	0.00%
2023/10/25	5	439.50	5.1	438.99	435.50	-0.1	3,729	0.00%
2023/10/24	1.1	428.95	1	429.50	429.50	0.1	3,730	0.00%
2023/10/23	12.1	431.46	3.1	438.27	430.50	9	3,741	0.24%
2023/10/20	8	437.44	1	442.00	440.00	7	3,732	0.19%
2023/10/19	5	437.00	1	439.50	438.50	4	3,726	0.11%
2023/10/18	0	428.50	15.1	436.52	436.00	-15	3,727	-0.40%
2023/10/17	7	430.57	2	430.50	430.00	5	3,696	0.14%
2023/10/16	7.1	431.98	1	430.00	431.50	6.1	3,725	0.16%
2023/10/13	0.1	435.50	0	0.00	436.50	0.1	3,751	0.00%
2023/10/12	9.1	430.56	0	431.50	432.00	9	3,779	0.24%
2023/10/11	0	433.50	1	439.00	437.00	-1	3,800	-0.03%
2023/10/06	1	435.99	0	0.00	431.50	1	3,805	0.03%
2023/10/05	5	439.99	2.2	439.63	440.50	2.9	3,818	0.08%
2023/10/04	2.1	426.84	6.2	429.63	431.50	-4.1	3,940	-0.10%
2023/10/03	1	434.95	2.2	435.35	431.00	-1.2	4,018	-0.03%
2023/10/02	1	424.50	3	427.00	428.00	-2	4,057	-0.05%
2023/09/28	3	423.16	0	0.00	423.00	3	4,132	0.07%
2023/09/27	1.1	424.61	10.1	427.48	429.50	-9	4,124	-0.22%
2023/09/26	3.1	429.57	0	0.00	427.00	3.1	4,171	0.08%
2023/09/25	0	436.50	0.1	441.42	440.00	-0.1	4,230	0.00%
2023/09/22	1	429.00	1	437.49	437.50	0	4,408	0.00%
2023/09/21	3.1	429.51	1	429.50	433.00	2.1	4,432	0.05%
2023/09/20	3.1	434.69	1	433.01	431.50	2.1	4,435	0.05%
2023/09/19	2.2	439.92	3.1	443.50	445.50	-0.9	4,420	-0.02%
2023/09/18	5.1	450.48	1	456.48	447.50	4.1	4,366	0.09%
2023/09/15	0	0.00	14.5	460.32	464.00	-14.5	4,354	-0.33%
2023/09/14	0	448.50	11.2	443.69	449.50	-11.2	4,251	-0.26%
2023/09/13	1	432.00	2.1	437.42	438.50	-1.1	4,220	-0.03%
2023/09/12	1	427.00	0.1	430.50	434.00	0.9	4,251	0.02%
2023/09/11	6	429.08	1	431.96	428.50	5	4,290	0.12%
2023/09/08	2	421.29	2.1	426.48	427.50	0	4,306	0.00%
2023/09/07	0	0.00	3.1	426.69	427.00	-3.1	4,318	-0.07%
2023/09/06	1	426.00	1.1	423.56	425.00	-0.1	4,323	0.00%
2023/09/05	2	415.50	15.2	417.59	422.00	-13.2	4,359	-0.30%
2023/09/04	0	402.00	8.1	409.85	410.50	-8.1	4,345	-0.19%
2023/09/01	0	0.00	7	402.86	403.00	-7	4,384	-0.16%
2023/08/31	0	403.00	6.2	401.93	399.50	-6.2	4,409	-0.14%
2023/08/30	0	0.00	0	398.50	397.00	0	4,432	0.00%
2023/08/28	5	395.00	1.1	395.09	393.50	3.9	4,499	0.09%
2023/08/25	0	0.00	1	391.58	392.50	-1	4,561	-0.02%
2023/08/24	0	0.00	1.1	390.55	390.00	-1.1	4,589	-0.02%
2023/08/22	1	384.00	0	0.00	382.50	1	4,647	0.02%
2023/08/18	1	388.00	0	388.00	386.00	1	4,698	0.02%
2023/08/17	4.4	384.53	0	0.00	388.50	4.4	4,666	0.09%
2023/08/16	3.1	385.06	0	0.00	389.50	3.1	4,668	0.07%
2023/08/15	5	391.00	0	0.00	390.00	5	4,641	0.11%
2023/08/14	6.1	389.06	0	0.00	390.50	6.1	4,662	0.13%
2023/08/11	0	0.00	1	399.50	395.00	-1	4,734	-0.02%
2023/08/10	24.3	394.27	1	398.98	393.50	23.3	4,734	0.49%
2023/08/09	18.6	399.50	7.3	405.28	397.00	11.4	4,776	0.24%
2023/08/08	5.2	417.02	0	417.25	417.50	5.2	4,665	0.11%
2023/08/07	2.1	423.87	2.2	428.68	427.50	-0.1	4,666	0.00%
2023/08/04	0.1	427.25	0	0.00	425.00	0.1	4,827	0.00%
2023/08/02	0	429.47	0	0.00	432.00	0	4,873	0.00%
2023/08/01	1.1	437.00	4.1	437.10	437.00	-3	4,858	-0.06%
2023/07/31	3.1	424.60	9.6	426.34	424.00	-6.5	4,766	-0.14%
2023/07/28	0	0.00	1.1	415.00	416.50	-1.1	4,695	-0.02%
2023/07/27	1	412.00	1	414.98	415.00	0	4,685	0.00%
2023/07/26	0	407.00	0	412.50	406.50	0	4,686	0.00%
2023/07/25	0	0.00	5	409.00	408.00	-5	4,725	-0.11%
2023/07/24	6	407.25	2	405.50	405.50	4	4,766	0.08%
2023/07/21	0	403.75	0	0.00	408.00	0	4,817	0.00%
2023/07/20	0	405.50	0.1	410.50	409.50	0	4,892	0.00%
2023/07/19	0.1	408.67	0	414.50	404.50	0.1	4,897	0.00%
2023/07/18	0	410.00	0	413.38	410.00	0	4,879	0.00%
2023/07/14	18	409.50	1.2	410.91	409.00	16.8	4,847	0.35%
2023/07/13	1	398.50	0.1	401.50	399.00	0.9	4,821	0.02%
2023/07/12	29.1	395.07	1	394.50	394.50	28.1	4,776	0.59%
2023/07/11	11.2	397.78	1	397.76	397.00	10.1	4,752	0.21%
2023/07/10	1	431.57	1	435.07	430.50	0	4,636	0.00%
2023/07/07	3	430.50	3	435.33	435.50	0	4,596	0.00%
2023/07/06	2.1	437.38	0	0.00	435.50	2.1	4,631	0.04%
2023/07/05	1	438.50	0.1	442.28	438.50	0.9	4,588	0.02%
2023/07/04	0	438.91	11.2	436.44	440.50	-11.2	4,554	-0.25%
2023/07/03	3.3	421.47	1	425.50	425.00	2.3	4,576	0.05%
2023/06/30	5.5	434.07	0	429.00	426.50	5.5	4,613	0.12%
2023/06/29	3	456.00	11.1	462.68	456.00	-8.1	4,464	-0.18%
2023/06/28	5	456.60	10.1	458.20	459.00	-5.1	4,539	-0.11%
2023/06/27	0	452.00	7	452.87	452.00	-7	4,546	-0.15%
2023/06/26	0.1	452.00	6	451.00	450.00	-6	4,538	-0.13%
2023/06/21	0.1	445.40	4	450.00	450.00	-3.9	4,571	-0.09%
2023/06/20	3	455.30	0	0.00	449.00	3	4,565	0.07%
2023/06/19	3.1	452.06	5.1	456.61	455.00	-2	4,597	-0.04%
2023/06/16	0.1	455.50	5	457.40	458.00	-4.9	4,555	-0.11%
2023/06/15	3.1	450.39	3	450.83	450.00	0.1	4,510	0.00%
2023/06/13	0.1	465.00	1.1	463.82	466.50	-0.9	4,576	-0.02%
2023/06/12	1.1	456.10	1	456.00	455.00	0.1	4,620	0.00%
2023/06/09	0	0.00	6.2	465.17	463.00	-6.2	4,615	-0.13%
2023/06/08	2	453.24	13.3	452.97	455.50	-11.3	4,603	-0.25%
2023/06/07	0	453.50	15.2	453.59	456.00	-15.2	4,617	-0.33%
2023/06/06	0	0.00	11	441.64	444.50	-11	4,589	-0.24%
2023/06/05	14.1	440.63	1.2	441.20	438.00	12.9	4,618	0.28%
2023/06/02	20	427.88	0.1	429.50	431.00	19.9	4,652	0.43%
2023/06/01	82	423.08	2	425.00	424.00	80	4,710	1.70%
2023/05/31	0	0.00	1	427.00	425.50	-1	4,726	-0.02%
2023/05/30	1.1	422.29	2	419.50	423.50	-0.9	4,722	-0.02%
2023/05/29	1.4	420.72	0	421.00	423.50	1.3	4,777	0.03%
2023/05/26	1	418.00	0.1	418.50	416.50	0.9	4,888	0.02%
2023/05/25	0.2	414.61	18.1	415.61	414.00	-17.9	4,933	-0.36%
2023/05/24	1	401.00	0	0.00	407.50	1	4,964	0.02%
2023/05/23	2	405.55	16	409.50	409.00	-14	5,055	-0.28%
2023/05/19	1.2	407.43	2	406.75	407.00	-0.9	5,133	-0.02%
2023/05/18	0.1	408.50	1	409.00	407.50	-1	5,180	-0.02%
2023/05/17	5	399.20	1	397.00	400.50	4	5,247	0.08%
2023/05/16	1	407.93	1	409.00	406.00	0	5,300	0.00%
2023/05/15	12	402.33	2	399.25	400.50	10	5,331	0.19%
2023/05/12	6	409.92	0	0.00	411.00	6	5,327	0.11%
2023/05/11	21.1	418.14	12.1	416.46	415.50	9.1	5,384	0.17%
2023/05/10	21	434.67	22.1	434.75	424.00	-1.1	5,638	-0.02%
2023/05/09	22	423.27	0	0.00	417.00	22	5,570	0.40%
2023/05/05	0.1	427.00	1	428.00	428.00	-0.9	5,614	-0.02%
2023/05/04	2	421.75	0	0.00	423.00	2	5,719	0.03%
2023/05/03	0	425.50	0	0.00	426.50	0	5,811	0.00%
2023/05/02	0	0.00	1	428.00	425.50	-1	5,948	-0.02%
2023/04/27	1	411.02	0	0.00	410.50	1	5,989	0.02%
2023/04/26	0.1	409.00	2	400.75	412.00	-1.9	5,961	-0.03%
2023/04/25	11	421.39	1	411.50	409.00	10	5,953	0.17%
2023/04/24	0	438.00	1	439.00	438.50	-1	5,936	-0.02%
2023/04/21	1	436.00	0	439.00	436.00	1	5,995	0.02%
2023/04/20	3	448.00	0	0.00	445.00	3	6,097	0.05%
2023/04/19	0	0.00	2	453.00	450.00	-2	6,218	-0.03%
2023/04/18	1	451.00	0	0.00	451.00	1	6,330	0.02%
2023/04/17	3	457.17	0	0.00	458.00	3	6,416	0.05%
2023/04/14	5	459.50	1	454.00	459.00	4	6,532	0.06%
2023/04/13	1	455.76	0.1	453.00	450.00	1	6,666	0.01%
2023/04/12	4	457.50	0	0.00	455.50	4	6,683	0.06%
2023/04/11	4	457.75	6	460.17	463.50	-2	6,689	-0.03%
2023/04/10	0	0.00	1	449.00	447.50	-1	6,669	-0.01%
2023/04/06	0	434.50	7.1	439.76	435.50	-7.1	6,817	-0.10%
2023/03/31	1	428.50	17.2	429.70	431.50	-16.2	6,737	-0.24%
2023/03/30	0	0.00	2	417.75	415.00	-2	6,736	-0.03%
2023/03/29	1.2	411.83	0.5	411.52	414.00	0.7	6,812	0.01%
2023/03/28	1	425.50	0	428.50	425.50	1	6,860	0.01%
2023/03/27	0	431.00	0	0.00	430.50	0	7,005	0.00%
2023/03/24	1	436.50	0	0.00	436.50	1	7,142	0.01%
2023/03/23	0	431.50	1	434.47	433.00	-1	7,147	-0.01%
2023/03/22	3	432.00	0	0.00	430.50	3	7,172	0.04%
2023/03/21	1	430.00	2	430.50	429.00	-1	7,141	-0.01%
2023/03/17	0	0.00	1.1	433.82	434.50	-1.1	7,157	-0.02%
2023/03/16	3.1	413.03	1	415.00	417.50	2.1	7,136	0.03%
2023/03/15	0	0.00	1	434.00	418.00	-1	7,188	-0.01%
2023/03/14	0	419.50	0	0.00	420.00	0	7,204	0.00%
2023/03/13	0	426.00	1	422.00	428.00	-1	7,234	-0.01%
2023/03/10	0.1	422.50	0	0.00	424.00	0.1	7,206	0.00%
2023/03/08	0	0.00	1	424.00	429.50	-1	7,242	-0.01%
2023/03/07	1	426.50	6.7	428.05	430.50	-5.7	7,206	-0.08%
2023/03/06	1	421.00	11.2	421.84	422.00	-10.2	7,140	-0.14%
2023/03/03	3	409.67	0	0.00	410.50	3	7,077	0.04%
2023/03/02	4	410.00	0	0.00	409.50	4	7,084	0.06%
2023/03/01	0	415.50	5	413.80	415.50	-5	7,055	-0.07%
2023/02/24	2	409.00	0.1	414.00	407.50	2	7,012	0.03%
2023/02/23	0.1	412.85	0	0.00	409.00	0.1	6,914	0.00%
2023/02/22	9.2	411.64	1.2	408.89	409.00	7.9	6,947	0.11%
2023/02/21	1.5	417.67	15	421.53	425.00	-13.5	6,990	-0.19%
2023/02/20	1	406.00	2	412.00	407.50	-1	6,970	-0.01%
2023/02/17	3	403.50	10	402.50	404.50	-7	6,958	-0.10%
2023/02/16	5	401.50	0	0.00	402.00	5	6,993	0.07%
2023/02/15	6	398.92	7.2	400.13	398.00	-1.2	7,132	-0.02%
2023/02/14	6.2	397.29	8	396.31	398.50	-1.8	7,327	-0.02%
2023/02/13	0	0.00	1	385.00	380.50	-1	7,330	-0.01%
2023/02/10	2	377.00	1.2	384.87	383.50	0.9	7,378	0.01%
2023/02/09	12.1	387.57	1.1	386.97	381.50	11	7,337	0.15%
2023/02/08	10.1	381.37	21	384.02	390.00	-10.9	7,240	-0.15%
2023/02/07	2	364.75	2	362.50	364.00	0	6,950	0.00%
2023/02/06	1	357.00	0	0.00	356.00	1	6,844	0.01%
2023/02/03	1	357.13	2.1	362.17	363.00	-1	6,795	-0.02%
2023/02/02	0	0.00	2	358.49	361.00	-2	6,735	-0.03%
2023/01/31	1	359.50	3.1	362.21	355.00	-2.1	6,599	-0.03%
2023/01/30	0	351.00	1.1	354.38	351.00	-1	6,480	-0.02%
2023/01/17	0	346.00	2	347.75	348.00	-2	6,437	-0.03%
2023/01/16	0	0.00	0.1	346.14	345.00	-0.1	6,453	0.00%
2023/01/13	0	0.00	0	343.83	346.00	0	6,440	0.00%
2023/01/12	3	346.16	0.2	344.86	344.50	2.8	6,422	0.04%
2023/01/11	6	349.50	2	350.00	350.50	4	6,390	0.06%
2023/01/10	2	342.01	5	350.18	347.00	-3	6,418	-0.05%
2023/01/09	7	347.14	4	350.62	348.50	3	6,361	0.05%
2023/01/06	2	347.02	17.1	343.89	352.00	-15.1	6,281	-0.24%
2023/01/05	5	340.20	4.1	338.91	339.00	0.9	6,188	0.01%
2023/01/04	4	332.50	6	333.34	335.50	-2	6,155	-0.03%
2023/01/03	1.1	331.79	14.3	324.70	334.50	-13.2	6,088	-0.22%
2022/12/30	2	318.25	6	317.60	315.50	-4	5,950	-0.07%
2022/12/29	0.1	305.43	0.1	313.00	317.50	0	5,941	0.00%
2022/12/28	6.1	311.84	9.2	309.25	309.00	-3.1	5,965	-0.05%
2022/12/27	3.2	320.39	11.3	319.72	319.00	-8	5,944	-0.13%
2022/12/26	0	302.00	0	305.00	306.50	0	5,770	0.00%
2022/12/23	0	301.84	0	302.00	301.50	0	5,794	0.00%
2022/12/22	3	301.67	4	301.26	302.00	-1	5,818	-0.02%
2022/12/21	3	298.84	2	300.00	298.00	1	5,778	0.02%
2022/12/20	4.1	304.44	15.1	306.34	300.00	-11	5,698	-0.19%
2022/12/19	10	307.19	10	306.66	309.00	0	5,612	0.00%
2022/12/16	2	302.28	5.1	311.49	314.50	-3.1	5,454	-0.06%
2022/12/15	1	304.00	1.1	307.83	308.50	-0.1	5,383	0.00%
2022/12/14	5	303.00	16.1	302.90	307.00	-11.1	5,387	-0.21%
2022/12/13	0	296.50	0	0.00	295.50	0	5,388	0.00%
2022/12/12	8	293.57	0.1	296.00	296.50	8	5,403	0.15%
2022/12/09	8	299.50	27	301.15	299.00	-19	5,433	-0.35%
2022/12/08	27	297.22	7	300.58	297.50	20	5,426	0.37%
2022/12/07	7	300.86	10.1	300.57	305.00	-3.1	5,379	-0.06%
2022/12/06	7	294.29	7	297.21	298.50	0	5,272	0.00%
2022/12/05	19	298.63	36.1	298.59	300.50	-17	5,206	-0.33%
2022/12/02	13.5	294.69	0	0.00	299.00	13.5	5,202	0.26%
2022/12/01	21	301.35	33.1	299.41	297.00	-12.1	5,232	-0.23%
2022/11/30	9	293.61	3	294.67	298.50	6	5,189	0.12%
2022/11/29	4	290.50	3	290.68	293.00	1	5,184	0.02%
2022/11/28	5.1	291.02	1	291.13	291.50	4	5,198	0.08%
2022/11/25	5	298.08	2	298.27	294.50	3	5,230	0.06%
2022/11/24	1	295.72	15.1	297.68	302.00	-14	5,231	-0.27%
2022/11/23	3	296.66	0	0.00	291.00	3	5,198	0.06%
2022/11/22	7.1	292.59	2	295.00	295.00	5.1	5,191	0.10%
2022/11/21	3.1	299.59	0	0.00	298.00	3.1	5,174	0.06%
2022/11/18	18	306.13	12.1	309.04	301.50	6	5,173	0.12%
2022/11/17	8	305.50	10	313.79	307.00	-2	5,084	-0.04%
2022/11/16	3	302.50	15.1	304.26	307.00	-12.1	4,961	-0.24%
2022/11/15	8.3	299.75	8	299.69	301.00	0.3	4,887	0.01%
2022/11/14	1	294.02	6.1	298.71	298.00	-5.1	4,889	-0.10%
2022/11/11	3.1	305.92	1.3	301.24	298.00	1.8	4,831	0.04%
2022/11/10	5.1	287.80	12.1	289.82	290.00	-7	4,679	-0.15%
2022/11/09	4	279.38	20.1	279.34	285.00	-16.1	4,429	-0.36%
2022/11/08	4	264.38	3.2	261.86	259.50	0.8	4,338	0.02%
2022/11/07	0.1	255.00	3.4	255.00	255.50	-3.4	4,291	-0.08%
2022/11/04	0	244.00	1.1	246.95	247.50	-1.1	4,337	-0.03%
2022/11/03	0	246.50	1	246.00	245.00	-1	4,413	-0.02%
2022/11/02	2	245.00	0.1	246.00	246.00	1.9	4,451	0.04%
2022/11/01	0	0.00	0.2	243.00	243.50	-0.2	4,585	0.00%
2022/10/31	5	239.50	2	240.00	241.00	3	4,625	0.06%
2022/10/28	4	233.25	0	0.00	237.00	4	4,686	0.09%
2022/10/27	0	241.00	1	242.00	241.00	-1	4,689	-0.02%
2022/10/25	2	242.25	0	0.00	235.50	2	4,815	0.04%
2022/10/24	11	247.27	1	252.00	246.00	10	4,810	0.21%
2022/10/21	1	246.00	1	248.00	246.00	0	4,818	0.00%
2022/10/19	3.1	245.16	4	244.88	244.00	-0.9	4,821	-0.02%
2022/10/18	1.1	243.96	0.1	248.00	243.00	1.1	4,795	0.02%
2022/10/17	0.1	245.85	0	0.00	249.00	0.1	4,785	0.00%
2022/10/14	0	0.00	4.1	242.49	242.50	-4.1	4,779	-0.08%
2022/10/12	2	234.50	1	236.00	237.00	1	4,832	0.02%
2022/10/11	1	226.05	0	0.00	236.50	1	4,808	0.02%
2022/10/07	0.1	238.00	1	240.00	238.50	-0.9	4,849	-0.02%
2022/10/05	6	233.25	1	239.50	238.50	5	4,951	0.10%
2022/10/04	0	0.00	1	230.00	228.00	-1	5,121	-0.02%
2022/10/03	0.1	218.70	0	0.00	217.50	0.1	5,235	0.00%
2022/09/30	0	217.50	0	0.00	219.00	0	5,390	0.00%
2022/09/29	0.1	219.00	0	0.00	213.50	0.1	5,459	0.00%
2022/09/28	9	216.61	3	218.50	214.50	6	5,558	0.11%
2022/09/27	0.1	224.44	0	0.00	223.50	0.1	5,569	0.00%
2022/09/26	20	227.62	2	228.00	222.50	18	5,645	0.32%
2022/09/23	7	236.30	2	236.00	235.50	5	5,709	0.09%
2022/09/22	14	237.57	9	239.39	239.50	5	5,766	0.09%
2022/09/21	3	243.00	0	0.00	243.50	3	5,768	0.05%
2022/09/20	4.1	246.31	0	0.00	243.50	4.1	5,799	0.07%
2022/09/19	0	250.00	0	0.00	249.50	0	5,779	0.00%
2022/09/16	0.3	255.75	0	0.00	253.00	0.3	5,791	0.00%
2022/09/15	0	259.50	0	0.00	260.50	0	5,838	0.00%
2022/09/14	1	256.50	0	0.00	258.00	1	5,980	0.02%
2022/09/13	3.1	267.90	3.6	263.83	263.00	-0.5	6,033	-0.01%
2022/09/12	0.1	265.00	1	262.50	266.50	-0.9	6,114	-0.01%
2022/09/08	0	254.50	0	0.00	259.00	0	6,200	0.00%
2022/09/07	0.1	254.00	1	253.00	254.50	-0.9	6,170	-0.01%
2022/09/06	0	251.00	0	0.00	251.50	0	6,147	0.00%
2022/09/05	0	250.67	0	0.00	252.50	0	6,168	0.00%
2022/09/02	1	261.00	0	0.00	258.50	1	6,149	0.02%
2022/09/01	0	260.00	5	260.50	258.50	-5	6,144	-0.08%
2022/08/31	1	254.51	1	263.50	263.50	0	6,149	0.00%
2022/08/30	5	259.00	0	0.00	258.50	5	6,127	0.08%
2022/08/29	0.1	259.78	0	0.00	259.00	0.1	6,137	0.00%
2022/08/26	1	265.00	12	270.67	265.00	-11	6,134	-0.18%
2022/08/25	12	268.42	0	0.00	269.50	12	6,149	0.20%
2022/08/24	0	0.00	1	262.50	260.00	-1	6,180	-0.02%
2022/08/23	0	262.50	0	0.00	261.00	0	6,222	0.00%
2022/08/22	3	267.33	1	271.92	266.00	2	6,246	0.03%
2022/08/19	9.9	270.80	2	272.22	270.00	7.9	6,270	0.13%
2022/08/18	2.1	264.09	1	267.00	267.00	1.1	6,240	0.02%
2022/08/17	0	261.00	1	265.00	265.00	-1	6,240	-0.02%
2022/08/16	2	262.06	1	264.00	262.00	1	6,220	0.02%
2022/08/15	1.1	262.68	6	264.00	267.50	-4.9	6,238	-0.08%
2022/08/12	6.1	260.35	2	258.00	261.50	4.1	6,210	0.07%
2022/08/11	0.2	257.49	13	258.27	257.50	-12.8	6,208	-0.21%
2022/08/10	4.1	253.17	1	246.00	245.50	3.1	6,155	0.05%
2022/08/08	11	256.50	18	249.00	256.50	-7	6,109	-0.11%
2022/08/04	4.1	242.78	4	244.38	247.00	0.1	6,022	0.00%
2022/08/03	0.2	249.47	0	0.00	249.50	0.2	5,979	0.00%
2022/08/02	1	251.01	1	250.50	250.50	0	6,017	0.00%
2022/08/01	0	261.00	0.1	261.50	262.00	0	5,974	0.00%
2022/07/29	0	263.50	0	0.00	265.00	0	5,970	0.00%
2022/07/28	0	263.40	0	0.00	262.50	0	5,991	0.00%
2022/07/27	0	264.37	1	259.00	264.50	-1	6,037	-0.02%
2022/07/26	1.1	261.56	4	260.63	261.50	-2.9	6,058	-0.05%
2022/07/25	2.2	263.05	2	262.50	262.00	0.2	6,210	0.00%
2022/07/22	5	265.30	7	267.14	266.00	-2	6,278	-0.03%
2022/07/21	1.1	267.27	7	268.14	269.50	-5.9	6,304	-0.09%
2022/07/20	2	258.75	3.1	257.85	258.00	-1.1	6,263	-0.02%
2022/07/18	3	249.67	2	248.75	249.00	1	6,242	0.02%
2022/07/15	4.2	245.88	5.1	243.64	245.00	-0.9	6,238	-0.01%
2022/07/14	3.1	240.48	3	237.33	241.00	0.1	6,162	0.00%
2022/07/13	4	239.88	6	241.92	238.50	-2	6,096	-0.03%
2022/07/12	35.2	239.22	2	242.50	234.50	33.2	6,001	0.55%
2022/07/11	4	300.38	0	301.50	300.50	4	5,766	0.07%
2022/07/08	4.1	296.09	36.1	298.57	300.00	-32	5,643	-0.57%
2022/07/07	0.2	278.74	12	272.04	279.50	-11.8	5,501	-0.21%
2022/07/06	3.5	285.98	0	0.00	278.00	3.5	5,462	0.06%
2022/07/05	4.1	293.72	1	287.50	292.00	3.1	5,366	0.06%
2022/07/04	13	290.38	11	294.41	296.00	2	5,317	0.04%
2022/07/01	10.4	300.79	1	305.00	288.50	9.4	5,270	0.18%
2022/06/30	1.1	302.65	0	0.00	302.00	1.1	5,205	0.02%
2022/06/29	0.1	307.20	0.1	311.00	310.00	0.1	5,131	0.00%
2022/06/28	2.1	321.02	0	0.00	315.00	2.1	5,056	0.04%
2022/06/27	5	330.51	10	329.50	330.00	-5	5,012	-0.10%
2022/06/24	1	323.50	0	0.00	325.00	1	4,996	0.02%
2022/06/23	1	324.00	3	325.00	326.00	-2	4,994	-0.04%
2022/06/22	0.2	329.15	1	320.54	321.00	-0.8	4,929	-0.02%
2022/06/21	4	339.75	6	341.83	346.00	-2	4,848	-0.04%
2022/06/20	4.1	339.15	3	339.00	341.50	1.1	4,829	0.02%
2022/06/17	6.2	353.69	0	0.00	352.00	6.2	4,866	0.13%
2022/06/16	7	377.12	5	376.80	366.50	2	4,825	0.04%
2022/06/15	0	375.00	0	0.00	372.50	0	4,891	0.00%
2022/06/14	1.2	376.93	0	0.00	379.00	1.2	4,930	0.02%
2022/06/13	3.2	380.00	5.1	381.01	379.50	-1.9	4,946	-0.04%
2022/06/10	3	393.50	2	393.50	393.00	1	4,942	0.02%
2022/06/09	6	400.33	0	0.00	398.50	6	4,943	0.12%
2022/06/08	0	0.00	3	404.00	405.00	-3	4,933	-0.06%
2022/06/07	5	401.20	1.2	402.00	401.00	3.8	4,958	0.08%
2022/06/06	1.1	404.70	6	405.50	406.50	-4.9	4,962	-0.10%
2022/06/02	9.2	402.74	2.4	404.13	401.00	6.8	5,010	0.14%
2022/06/01	4	410.13	16	411.16	410.00	-12	5,027	-0.24%
2022/05/31	2.4	404.59	14	403.96	406.00	-11.6	4,975	-0.23%
2022/05/30	0.2	403.75	3	403.50	404.00	-2.8	4,964	-0.06%
2022/05/27	0.4	398.06	7.1	397.48	400.00	-6.6	4,966	-0.13%
2022/05/26	1.3	387.00	1	392.00	387.50	0.3	5,021	0.01%
2022/05/25	0	0.00	1	389.00	389.00	-1	5,073	-0.02%
2022/05/23	5.2	393.90	0	0.00	393.00	5.2	5,219	0.10%
2022/05/20	3.1	403.19	4	404.88	401.50	-0.9	5,215	-0.02%
2022/05/19	1	402.50	6	397.67	402.50	-5	5,238	-0.10%
2022/05/18	0.1	397.00	0	0.00	395.00	0.1	5,270	0.00%
2022/05/17	6	392.00	0	0.00	394.50	6	5,313	0.11%
2022/05/16	3	399.96	1	404.50	391.50	2	5,359	0.04%
2022/05/13	0	0.00	1	393.50	399.00	-1	5,369	-0.02%
2022/05/12	3.4	387.14	1	391.96	388.50	2.4	5,461	0.04%
2022/05/11	2.4	390.50	1	392.00	391.50	1.4	5,472	0.02%
2022/05/10	0.3	386.11	3	386.67	390.50	-2.7	5,522	-0.05%
2022/05/09	5	380.20	2.3	382.61	378.00	2.7	5,541	0.05%
2022/05/06	0.2	393.18	2	391.00	391.00	-1.8	5,566	-0.03%
2022/05/05	0.4	398.44	0.1	398.74	401.00	0.3	5,606	0.00%
2022/05/04	3.1	396.91	6	394.67	395.00	-2.9	5,582	-0.05%
2022/05/03	3	400.52	1	404.00	403.50	2	5,564	0.04%
2022/04/29	2.3	399.74	6	405.67	398.50	-3.7	5,587	-0.07%
2022/04/28	7.2	380.13	2.6	381.62	382.50	4.6	5,432	0.09%
2022/04/27	1	357.00	0	0.00	363.50	1	5,363	0.02%
2022/04/26	1.2	376.04	0	0.00	376.00	1.2	5,269	0.02%
2022/04/25	2.1	376.02	0.1	377.00	374.50	2	5,290	0.04%
2022/04/22	2.4	391.95	0	0.00	387.00	2.4	5,259	0.05%
2022/04/21	1	398.00	0	0.00	401.50	1	5,238	0.02%
2022/04/19	2.4	405.27	0	0.00	402.00	2.4	5,258	0.05%
2022/04/18	0	0.00	1	403.00	405.50	-1	5,292	-0.02%
2022/04/15	2	400.50	0	0.00	400.00	2	5,317	0.04%
2022/04/14	0.5	414.39	0	411.00	414.00	0.5	5,371	0.01%
2022/04/13	0	405.50	0	0.00	410.00	0	5,405	0.00%
2022/04/11	2.1	390.67	0	392.50	390.50	2	5,427	0.04%
2022/04/08	0	405.00	0	0.00	403.00	0	5,410	0.00%
2022/04/07	3	404.17	1	405.00	400.00	2	5,404	0.04%
2022/04/06	1.1	416.18	0	0.00	415.00	1.1	5,325	0.02%
2022/04/01	0	0.00	1.1	424.18	427.50	-1.1	5,285	-0.02%
2022/03/31	0.1	426.00	1	428.50	426.50	-0.9	5,291	-0.02%
2022/03/30	1.1	423.70	1	426.50	424.50	0.1	5,314	0.00%
2022/03/29	0.1	421.21	0	0.00	420.50	0.1	5,349	0.00%
2022/03/28	2.1	422.60	0	0.00	425.00	2.1	5,374	0.04%
2022/03/24	4	438.63	0	435.00	434.50	4	5,471	0.07%
2022/03/23	2.1	439.93	4	441.50	445.00	-1.9	5,489	-0.03%
2022/03/22	9.1	440.08	12	436.08	434.50	-2.9	5,583	-0.05%
2022/03/21	11	451.05	5	450.50	450.50	6	5,504	0.11%
2022/03/18	7	461.43	0	0.00	456.50	7	5,507	0.13%
2022/03/17	0	0.00	7	464.50	467.00	-7	5,512	-0.13%
2022/03/16	2	449.75	1	452.50	452.50	1	5,483	0.02%
2022/03/15	7	455.36	1.1	456.12	451.50	6	5,502	0.11%
2022/03/14	4	465.38	3	462.67	463.00	1	5,586	0.02%
2022/03/11	0	0.00	1	464.50	466.50	-1	5,694	-0.02%
2022/03/10	1	461.50	0	0.00	468.00	1	5,762	0.02%
2022/03/09	1	453.50	1	453.00	452.50	0	5,797	0.00%
2022/03/08	1	451.50	1	450.00	452.50	0	5,879	0.00%
2022/03/07	3	462.17	0	0.00	456.50	3	5,922	0.05%
2022/03/04	2	475.00	0	0.00	474.00	2	5,955	0.03%
2022/03/03	0	0.00	1	480.50	480.00	-1	6,025	-0.02%
2022/03/02	4.1	476.86	0	0.00	477.00	4.1	6,075	0.07%
2022/03/01	0	481.00	3	480.33	481.00	-3	6,089	-0.05%
2022/02/24	1	456.00	0	465.00	456.00	1	6,011	0.02%
2022/02/23	1.1	464.54	3	464.67	463.50	-1.9	5,972	-0.03%
2022/02/22	0	0.00	1	450.00	452.00	-1	5,980	-0.02%
2022/02/18	1.1	441.86	0	0.00	446.50	1.1	6,256	0.02%
2022/02/17	4	454.63	0	0.00	450.50	4	6,281	0.06%
2022/02/16	5	457.60	0	460.00	456.00	5	6,399	0.08%
2022/02/15	1	455.14	0	0.00	453.00	1	6,411	0.02%
2022/02/14	2.5	458.52	0	0.00	454.50	2.5	6,404	0.04%
2022/02/11	1	460.60	3.3	462.86	468.00	-2.2	6,335	-0.04%
2022/02/10	1.2	465.29	3	467.83	467.00	-1.8	6,390	-0.03%
2022/02/09	1	458.00	0	0.00	462.00	1	6,558	0.02%
2022/02/07	0.1	466.00	0	0.00	456.50	0.1	6,762	0.00%
2022/01/25	1	479.00	0	0.00	473.00	1	6,713	0.02%
2022/01/21	0	0.00	1	495.50	494.50	-1	6,702	-0.01%
2022/01/20	2	501.00	0	0.00	503.00	2	6,757	0.03%
2022/01/19	1	502.00	0	0.00	506.00	1	6,751	0.01%
2022/01/18	2	505.50	1	515.00	510.00	1	6,770	0.01%
2022/01/17	1.1	501.77	0	0.00	501.00	1.1	6,745	0.02%
2022/01/14	4	488.13	2	495.75	494.50	2	6,769	0.03%
2022/01/13	1.1	495.62	0	0.00	498.00	1.1	6,819	0.02%
2022/01/12	0	0.00	3.2	508.36	508.00	-3.2	6,826	-0.05%
2022/01/11	1.2	508.91	2	510.50	508.00	-0.8	6,833	-0.01%
2022/01/10	0	0.00	2	503.00	510.00	-2	6,836	-0.03%
2022/01/07	3	514.00	1.1	522.64	507.00	1.9	6,881	0.03%
2022/01/06	2.1	513.21	1.1	512.17	517.00	1	6,871	0.01%
2022/01/05	7	524.72	0.1	526.00	520.00	7	6,855	0.10%
2022/01/04	4	534.25	0	0.00	532.00	4	6,861	0.06%
2022/01/03	3	538.33	0.4	542.00	538.00	2.6	6,850	0.04%
2021/12/30	0.2	539.97	2	535.50	539.00	-1.8	6,885	-0.03%
2021/12/29	0	534.00	0.1	533.93	534.00	-0.1	6,890	0.00%
2021/12/28	1.3	535.11	2	535.92	537.00	-0.7	6,974	-0.01%
2021/12/27	1	532.00	0	0.00	531.00	1	6,984	0.01%
2021/12/24	7	539.85	0.4	534.71	530.00	6.7	7,028	0.09%
2021/12/23	1	537.90	4.2	538.63	538.00	-3.1	7,083	-0.04%
2021/12/21	0	0.00	4	530.00	535.00	-4	7,079	-0.06%
2021/12/20	3	521.67	2	523.01	528.00	1	7,042	0.01%
2021/12/17	4.1	526.31	1.4	530.54	531.00	2.7	6,993	0.04%
2021/12/16	0.4	523.92	9.1	522.24	534.00	-8.7	6,957	-0.12%
2021/12/15	0	509.00	1	509.00	512.00	-1	6,861	-0.01%
2021/12/14	3	513.33	0.1	509.15	502.00	2.9	6,853	0.04%
2021/12/13	1.1	528.12	3	521.65	520.00	-1.9	6,826	-0.03%
2021/12/10	3	511.67	1.5	507.65	508.00	1.5	6,780	0.02%
2021/12/09	0.1	512.00	1.6	511.66	512.00	-1.5	6,777	-0.02%
2021/12/08	1.3	520.27	0.1	516.86	519.00	1.2	6,749	0.02%
2021/12/07	2.3	510.84	1.1	508.02	513.00	1.3	6,743	0.02%
2021/12/06	3.4	502.25	17.4	502.47	505.00	-14	6,645	-0.21%
2021/12/03	1.2	489.75	16.5	495.75	493.00	-15.3	6,613	-0.23%
2021/12/02	5.5	489.48	0.4	485.17	486.00	5.2	6,607	0.08%
2021/12/01	0.6	477.94	2	478.25	482.50	-1.4	6,655	-0.02%
2021/11/30	4	470.63	1	475.34	465.50	3	6,584	0.05%
2021/11/29	1	466.78	0.1	464.00	470.00	1	6,565	0.01%
2021/11/26	3.1	469.03	15	464.10	462.50	-11.9	6,565	-0.18%
2021/11/25	0	0.00	3	475.00	473.00	-3	6,561	-0.05%
2021/11/24	3	483.62	1	482.50	480.50	2	6,613	0.03%
2021/11/23	5.1	481.75	6	482.75	485.50	-0.9	6,719	-0.01%
2021/11/22	1.1	490.95	3	491.00	489.50	-2	6,713	-0.03%
2021/11/19	14.1	491.21	15	483.00	483.00	-0.9	6,771	-0.01%
2021/11/18	6	496.17	3.6	495.63	493.50	2.4	6,765	0.04%
2021/11/17	7.6	489.84	10.1	489.94	490.50	-2.5	6,684	-0.04%
2021/11/16	3	475.67	7.1	469.36	470.00	-4.1	6,504	-0.06%
2021/11/15	11.1	466.65	11.2	468.57	470.00	-0.1	6,512	0.00%
2021/11/12	1.2	449.64	1	452.50	451.50	0.2	6,464	0.00%
2021/11/10	0	452.00	1	452.00	452.00	-1	6,501	-0.02%
2021/11/09	7	458.79	8	454.57	461.00	-1	6,504	-0.02%
2021/11/08	2	457.45	0.5	452.50	456.50	1.5	6,417	0.02%
2021/11/05	5.5	425.25	15.3	431.43	448.00	-9.8	6,269	-0.16%
2021/11/04	15.2	414.85	0	0.00	407.50	15.2	6,019	0.25%
2021/11/02	1	407.50	0.1	414.50	405.50	1	6,248	0.02%
2021/11/01	5	427.00	2.2	419.48	418.50	2.8	6,405	0.04%
2021/10/29	1.2	417.52	4	416.50	415.50	-2.8	6,517	-0.04%
2021/10/28	3	412.17	7.1	416.21	410.50	-4.1	6,619	-0.06%
2021/10/27	2	407.50	0.9	409.18	408.50	1.1	6,991	0.02%
2021/10/26	0.9	409.50	0.5	410.25	409.00	0.4	7,147	0.01%
2021/10/25	0.5	404.50	0.4	403.24	400.00	0.2	7,252	0.00%
2021/10/22	3.4	395.45	0.2	397.05	405.00	3.1	7,469	0.04%
2021/10/21	13.2	405.07	10.1	410.96	395.50	3.1	7,730	0.04%
2021/10/20	4	400.63	1.1	403.67	399.00	2.9	7,680	0.04%
2021/10/19	0.2	400.17	16	400.87	401.00	-15.8	7,711	-0.20%
2021/10/18	3.1	387.56	0.1	393.30	387.00	3	7,840	0.04%
2021/10/15	0.1	385.33	0	0.00	390.50	0.1	7,897	0.00%
2021/10/14	0	370.50	0	0.00	372.00	0	7,975	0.00%
2021/10/12	7.1	380.70	2	372.00	372.00	5.1	7,957	0.06%
2021/10/08	0	393.00	0	0.00	389.00	0	7,923	0.00%
2021/10/07	11	398.50	0	0.00	396.00	11	7,985	0.14%
2021/10/06	0.1	394.06	12	402.33	391.00	-11.9	8,021	-0.15%
2021/10/05	0	395.50	0	0.00	397.50	0	8,052	0.00%
2021/10/04	0	400.50	2	400.50	399.50	-2	8,091	-0.02%
2021/10/01	2.1	405.26	0	0.00	404.50	2.1	8,143	0.03%
2021/09/30	0	403.00	0	0.00	410.00	0	8,201	0.00%
2021/09/29	10.1	410.61	0.2	415.00	406.50	9.9	8,156	0.12%
2021/09/28	3	430.50	0	0.00	424.00	3	8,167	0.04%
2021/09/27	6	431.83	4	434.13	434.50	2	8,188	0.02%
2021/09/24	1	433.50	1	427.00	426.00	0	8,194	0.00%
2021/09/22	0	419.00	0	416.50	422.00	0	8,256	0.00%
2021/09/17	0	432.50	0	0.00	428.50	0	8,250	0.00%
2021/09/16	2	437.00	0	0.00	429.00	2	8,262	0.02%
2021/09/15	0.2	433.48	0	0.00	431.00	0.2	8,270	0.00%
2021/09/14	1	440.00	1.1	440.05	440.00	-0.1	8,313	0.00%
2021/09/13	0	0.00	0.1	447.75	444.00	-0.1	8,440	0.00%
2021/09/10	0	0.00	12	451.08	454.00	-12	8,564	-0.14%
2021/09/09	1	431.00	0.1	431.25	433.50	0.9	8,524	0.01%
2021/09/07	0	0.00	10	438.40	431.00	-10	8,551	-0.12%
2021/09/06	17.2	434.17	2	434.00	430.00	15.2	8,563	0.18%
2021/09/03	1	457.02	1	457.00	456.50	0	8,474	0.00%
2021/09/02	3	459.50	1	463.50	456.50	2	8,524	0.02%
2021/09/01	2.1	451.90	0	0.00	463.00	2.1	8,498	0.02%
2021/08/31	1	447.50	1	449.00	449.00	0	8,511	0.00%
2021/08/30	3	451.49	0.1	451.50	454.50	3	8,527	0.03%
2021/08/27	1	448.50	1	446.50	446.00	0	8,455	0.00%
2021/08/26	1.1	460.59	0	0.00	459.50	1.1	8,428	0.01%
2021/08/25	1	463.52	2	455.00	469.00	-1	8,509	-0.01%
2021/08/24	7	471.13	0	467.00	461.00	7	8,589	0.08%
2021/08/23	6	485.00	1	479.00	480.50	5	8,648	0.06%
2021/08/20	0	474.50	1	471.50	470.00	-1	8,754	-0.01%
2021/08/19	1	485.74	0	0.00	470.50	1	8,799	0.01%
2021/08/18	1	485.93	0	0.00	491.50	1	8,768	0.01%
2021/08/17	7.1	492.48	0.1	497.00	474.00	7	8,818	0.08%
2021/08/16	0	0.00	1.1	507.66	506.00	-1.1	8,868	-0.01%
2021/08/13	1.1	509.50	1	517.15	509.00	0.1	8,974	0.00%
2021/08/12	0	0.00	1	531.00	527.00	-1	9,230	-0.01%
2021/08/11	0.1	524.00	1	530.88	519.00	-1	9,479	-0.01%
2021/08/10	6	535.67	0	0.00	531.00	6	9,704	0.06%
2021/08/09	4	545.75	6	543.50	538.00	-2	9,807	-0.02%
2021/08/06	2	561.50	0	0.00	560.00	2	9,918	0.02%
2021/08/05	4	576.75	2.3	576.98	570.00	1.7	10,046	0.02%
2021/08/04	0	0.00	9.2	555.82	562.00	-9.2	10,340	-0.09%
2021/08/03	2	549.50	2.1	547.95	545.00	-0.1	10,581	0.00%
2021/08/02	1.5	543.97	10	542.30	541.00	-8.5	10,617	-0.08%
2021/07/30	1.1	518.00	1	519.00	511.00	0.1	10,454	0.00%
2021/07/29	2	493.50	2	502.00	503.00	0	10,501	0.00%
2021/07/28	14.1	494.99	13	492.31	490.00	1.1	10,571	0.01%
2021/07/27	3	526.67	38	514.84	522.00	-35	10,575	-0.33%
2021/07/23	2	494.75	0.1	493.00	489.00	2	10,540	0.02%
2021/07/22	2	499.50	2	501.00	497.50	0	10,644	0.00%
2021/07/21	2	485.00	2	479.50	478.50	0	10,762	0.00%
2021/07/20	6.1	489.27	1	484.50	483.00	5.1	10,750	0.05%
2021/07/19	9.1	502.15	5	503.00	503.00	4.1	10,706	0.04%
2021/07/16	3	500.00	8	502.63	499.50	-5	10,778	-0.05%
2021/07/15	0	0.00	0.2	495.50	499.50	-0.2	10,800	0.00%
2021/07/14	1	490.50	0	0.00	490.50	1	10,810	0.01%
2021/07/13	7	501.50	2	508.00	495.00	5	10,795	0.05%
2021/07/12	4	498.75	5	502.80	500.00	-1	10,833	-0.01%
2021/07/09	14.1	496.25	1	497.00	492.50	13.1	10,892	0.12%
2021/07/08	16	505.00	16.4	505.04	506.00	-0.4	10,942	0.00%
2021/07/07	5.4	497.34	9	500.33	494.00	-3.6	11,025	-0.03%
2021/07/06	7	503.71	15	505.67	500.00	-8	11,126	-0.07%
2021/07/05	11	503.36	14	505.43	504.00	-3	11,230	-0.03%
2021/07/02	13.1	493.89	4	498.88	493.50	9.1	11,304	0.08%
2021/07/01	6	502.67	16.6	504.32	503.00	-10.6	11,352	-0.09%
2021/06/30	1	503.00	2	503.25	499.00	-1	11,458	-0.01%
2021/06/25	1	498.00	1	490.50	489.00	0	11,660	0.00%
2021/06/23	1	486.50	1.2	484.72	490.00	-0.2	11,964	0.00%
2021/06/22	6	480.33	3.1	477.53	476.50	3	11,986	0.02%
2021/06/21	8	488.24	0	0.00	483.00	8	11,884	0.07%
2021/06/18	0	0.00	1	507.00	503.00	-1	11,837	-0.01%
2021/06/17	3.1	505.38	0	0.00	509.00	3.1	11,945	0.03%
2021/06/16	10	512.70	0	0.00	510.00	10	12,163	0.08%
2021/06/15	1.3	513.03	0	0.00	522.00	1.3	12,412	0.01%
2021/06/11	6	508.84	0	0.00	506.00	6	12,480	0.05%
2021/06/10	8.2	517.16	0	0.00	515.00	8.2	12,775	0.06%
2021/06/09	6	511.17	2	518.00	513.00	4	12,879	0.03%
2021/06/08	3	518.33	3	517.00	512.00	0	12,963	0.00%
2021/06/07	0	0.00	10	511.00	519.00	-10	13,015	-0.08%
2021/06/04	0.1	496.00	2	498.25	500.00	-2	12,988	-0.02%
2021/06/03	2.1	498.38	0.2	502.00	505.00	1.9	13,118	0.01%
2021/06/02	9.1	509.18	0	0.00	498.00	9.1	13,156	0.07%
2021/06/01	13.1	523.76	5	525.19	516.00	8.1	13,140	0.06%
2021/05/31	2.3	528.78	18.1	531.74	534.00	-15.8	13,110	-0.12%
2021/05/28	8.2	504.49	7	508.86	505.00	1.2	13,029	0.01%
2021/05/27	2	485.75	5	491.20	495.50	-3	13,029	-0.02%
2021/05/26	2	486.50	1	486.00	487.00	1	13,120	0.01%
2021/05/25	12	499.96	4.4	500.02	491.00	7.6	13,186	0.06%
2021/05/24	0	0.00	4	487.00	487.50	-4	13,083	-0.03%
2021/05/21	4.1	467.36	3	470.17	470.50	1.1	13,071	0.01%
2021/05/20	6.1	469.70	1.1	459.57	460.00	5.1	12,992	0.04%
2021/05/19	5	508.70	0	0.00	494.50	5	12,856	0.04%
2021/05/18	0	513.00	2	499.00	513.00	-2	12,796	-0.02%
2021/05/17	4.2	469.38	4.2	466.24	466.50	0	12,699	0.00%
2021/05/14	5	488.90	3	482.83	480.00	2	12,559	0.02%
2021/05/13	1.3	487.94	1.2	498.50	479.00	0.1	12,427	0.00%
2021/05/12	4.7	489.31	1	480.00	491.50	3.7	12,219	0.03%
2021/05/11	4.6	507.17	6	495.08	491.00	-1.4	11,808	-0.01%
2021/05/10	11.3	561.45	10	563.80	545.00	1.3	11,473	0.01%
2021/05/07	7	578.71	4	578.25	578.00	3	11,350	0.03%
2021/05/06	5.1	545.10	1	540.00	553.00	4.1	11,133	0.04%
2021/05/05	8.2	536.34	2	557.50	533.00	6.2	11,011	0.06%
2021/05/04	5.5	560.99	3	572.33	581.00	2.5	10,953	0.02%
2021/05/03	6.2	600.79	1	612.00	588.00	5.2	10,777	0.05%
2021/04/29	2	631.50	2	629.00	624.00	0	10,674	0.00%
2021/04/28	2	633.50	1	642.00	624.00	1	10,596	0.01%
2021/04/27	1	626.00	4.2	645.90	620.00	-3.2	10,513	-0.03%
2021/04/26	0.2	617.91	5	622.20	616.00	-4.8	10,288	-0.05%
2021/04/23	7	600.86	2	610.00	614.00	5	10,238	0.05%
2021/04/21	2	591.50	1	593.00	589.00	1	10,201	0.01%
2021/04/20	2	597.50	1	600.00	596.00	1	10,201	0.01%
2021/04/19	5	597.60	1	592.00	592.00	4	10,213	0.04%
2021/04/16	4	618.00	2	616.00	611.00	2	10,166	0.02%
2021/04/15	1.3	606.85	5	605.60	610.00	-3.7	10,099	-0.04%
2021/04/14	7.3	585.06	18	571.78	591.00	-10.7	10,081	-0.11%
2021/04/13	4.1	580.16	0	0.00	586.00	4.1	10,108	0.04%
2021/04/12	4.8	595.84	2	587.00	585.00	2.8	9,978	0.03%
2021/04/09	1	630.00	11.2	620.20	611.00	-10.2	9,818	-0.10%
2021/04/08	9.5	628.16	2	633.00	629.00	7.5	9,746	0.08%
2021/04/07	8	606.00	17.1	612.41	619.00	-9.1	9,591	-0.10%
2021/04/06	2	597.50	4	596.00	602.00	-2	9,500	-0.02%
2021/04/01	2.8	581.36	2	578.50	570.00	0.8	9,393	0.01%
2021/03/31	2	592.50	4	581.50	575.00	-2	9,445	-0.02%
2021/03/30	4	565.75	4.2	573.61	572.00	-0.2	9,340	0.00%
2021/03/29	11.8	567.00	12	565.25	560.00	-0.2	9,294	0.00%
2021/03/26	15	552.00	10.7	561.98	569.00	4.3	9,184	0.05%
2021/03/25	3	527.00	10.1	531.05	536.00	-7.1	9,009	-0.08%
2021/03/24	2	528.00	4	527.25	528.00	-2	8,985	-0.02%
2021/03/23	5.1	530.59	0	0.00	533.00	5.1	9,016	0.06%
2021/03/22	3.4	536.94	3	540.00	527.00	0.4	8,942	0.00%
2021/03/19	2	539.50	3.7	543.88	542.00	-1.7	8,794	-0.02%
2021/03/18	10	538.80	6.2	528.69	539.00	3.8	8,560	0.04%
2021/03/17	3.1	503.20	2	507.00	508.00	1.1	8,305	0.01%
2021/03/16	9.4	507.44	6.1	516.76	497.50	3.3	8,198	0.04%
2021/03/15	17.1	499.88	3.1	495.63	496.50	14	7,919	0.18%
2021/03/12	9.1	498.27	2	493.50	487.00	7.1	7,827	0.09%
2021/03/11	0	481.50	1	492.00	499.00	-1	7,796	-0.01%
2021/03/10	1	480.50	0	0.00	477.00	1	7,695	0.01%
2021/03/09	0	0.00	2	489.50	473.50	-2	7,684	-0.03%
2021/03/08	1.1	477.50	1	487.00	481.00	0.1	7,593	0.00%
2021/03/05	0.3	469.50	1	469.50	469.50	-0.7	7,471	-0.01%
2021/03/04	5	477.40	6	484.58	477.00	-1	7,434	-0.01%
2021/03/03	10.2	489.84	0	0.00	494.00	10.2	7,315	0.14%
2021/03/02	0	0.00	2	502.50	493.50	-2	7,250	-0.03%
2021/02/26	4.1	478.77	5	478.00	474.00	-1	7,151	-0.01%
2021/02/25	2.1	503.49	1	501.00	499.00	1.1	6,994	0.02%
2021/02/24	7.2	519.08	0	0.00	506.00	7.2	6,873	0.10%
2021/02/23	4.5	514.67	2	508.50	513.00	2.5	6,809	0.04%
2021/02/22	0.2	525.00	0	0.00	531.00	0.2	6,735	0.00%
2021/02/19	0.1	545.55	1	530.00	528.00	-0.9	6,759	-0.01%
2021/02/18	1	536.00	2	526.00	544.00	-1	6,624	-0.02%
2021/02/17	1	526.00	1.2	526.00	526.00	-0.2	6,448	0.00%
2021/02/05	0	0.00	4.3	474.58	479.00	-4.3	6,252	-0.07%
2021/02/04	2	429.00	2	435.51	435.50	0	6,222	0.00%
2021/02/03	0.2	433.00	0	0.00	430.50	0.2	6,237	0.00%
2021/02/02	1	419.00	6	422.50	423.50	-5	6,274	-0.08%
2021/02/01	3	410.33	8	401.88	408.50	-5	6,444	-0.08%
2021/01/29	3	405.67	1	395.50	394.00	2	6,419	0.03%
2021/01/28	3	402.00	1	399.00	401.00	2	6,396	0.03%
2021/01/27	3.1	410.66	0	0.00	414.00	3.1	6,374	0.05%
2021/01/26	1.1	416.35	0.1	430.00	408.00	1	6,333	0.02%
2021/01/25	3	410.67	6	411.25	417.50	-3	6,241	-0.05%
2021/01/22	6.1	424.51	1	423.00	423.00	5.1	6,201	0.08%
2021/01/21	0	0.00	9	412.22	408.50	-9	6,126	-0.15%
2021/01/20	4	404.63	1	408.00	401.00	3	6,108	0.05%
2021/01/19	5	409.50	2	409.75	410.00	3	6,003	0.05%
2021/01/18	4	392.25	1	395.50	395.00	3	5,933	0.05%
2021/01/15	2.1	401.19	4	400.89	400.00	-1.9	5,892	-0.03%
2021/01/14	1	396.00	0	0.00	393.00	1	5,791	0.02%
2021/01/13	1	401.00	2	394.50	403.00	-1	5,771	-0.02%
2021/01/12	2	387.97	1	384.50	383.00	1	5,744	0.02%
2021/01/11	2	383.25	0	386.00	387.50	2	5,682	0.04%
2021/01/08	3	383.50	3	384.67	384.00	0	5,679	0.00%
2021/01/07	2	379.50	0	0.00	378.00	2	5,712	0.04%
2021/01/06	1	388.00	11	381.18	384.00	-10	5,650	-0.18%
2021/01/05	7	357.21	0	0.00	359.50	7	5,487	0.13%
2021/01/04	0	0.00	4	362.50	363.50	-4	5,522	-0.07%
2020/12/31	3	366.67	4.1	369.33	369.00	-1.1	5,616	-0.02%
2020/12/30	7	353.79	1	351.00	357.00	6	5,643	0.11%
2020/12/29	1	352.00	0	0.00	352.50	1	5,701	0.02%
2020/12/28	0	350.00	5	350.70	348.50	-5	5,737	-0.09%
2020/12/25	3	354.67	2.9	350.79	351.50	0.1	5,721	0.00%
2020/12/24	10	334.05	76	334.68	333.00	-66	5,648	-1.17%
2020/12/23	0	0.00	1	328.50	325.00	-1	5,613	-0.02%
2020/12/22	61	328.70	0	322.50	318.00	61	5,606	1.09%
2020/12/21	1	327.00	19	328.66	324.50	-18	5,571	-0.32%
2020/12/18	2	322.75	0	0.00	323.00	2	5,536	0.04%
2020/12/17	1	323.00	2	324.25	323.00	-1	5,556	-0.02%
2020/12/16	1	314.50	1	317.00	314.00	0	5,490	0.00%
2020/12/15	2	310.25	0	0.00	312.50	2	5,469	0.04%
2020/12/14	0	0.00	1	318.00	318.00	-1	5,488	-0.02%
2020/12/10	1	319.50	3	317.83	317.50	-2	5,480	-0.04%
2020/12/09	1	324.50	8	324.13	321.50	-7	5,498	-0.13%
2020/12/08	6	316.50	9	312.39	316.50	-3	5,448	-0.06%
2020/12/07	33	306.17	11	305.09	306.00	22	5,425	0.41%
2020/12/04	3	312.83	12	314.92	315.00	-9	5,385	-0.17%
2020/12/03	1	309.50	4	311.25	312.50	-3	5,377	-0.06%
2020/12/02	11	307.82	12	308.46	308.00	-1	5,332	-0.02%
2020/12/01	0	0.00	12	302.50	303.00	-12	5,326	-0.23%
2020/11/30	12	306.89	10	305.00	299.00	2	5,376	0.04%
2020/11/27	1	304.00	1	297.50	304.00	0	5,370	0.00%
2020/11/26	1	294.00	1	296.00	297.00	0	5,403	0.00%
2020/11/25	2	292.50	0	0.00	293.00	2	5,505	0.04%
2020/11/19	4	299.88	1	303.00	297.50	3	5,720	0.05%
2020/11/18	1	300.50	3	299.33	300.00	-2	5,669	-0.04%
2020/11/17	0	0.00	1	296.00	291.00	-1	5,597	-0.02%
2020/11/16	2	289.75	22	291.52	291.00	-20	5,652	-0.35%
2020/11/12	18	286.67	0	0.00	286.00	18	5,918	0.30%
2020/11/11	1	290.00	0	0.00	286.00	1	5,897	0.02%
2020/11/10	3	292.00	1.3	292.75	291.50	1.7	5,843	0.03%
2020/11/09	13	297.62	5	294.70	293.00	8	5,739	0.14%
2020/11/06	3	273.00	2	273.25	273.00	1	5,573	0.02%
2020/11/05	2	269.00	0	0.00	270.00	2	5,595	0.04%
2020/11/04	20	271.00	1	270.00	273.00	19	5,648	0.34%
2020/11/03	2	265.25	2	264.75	263.50	0	5,867	0.00%
2020/11/02	2	262.50	3	263.00	264.00	-1	6,006	-0.02%
2020/10/30	2	271.75	0	0.00	267.00	2	6,026	0.03%
2020/10/29	1	274.50	0	0.00	274.50	1	6,071	0.02%
2020/10/28	0.1	276.50	1	277.00	278.50	-0.9	6,153	-0.02%
2020/10/20	0	0.00	2	280.75	282.00	-2	6,671	-0.03%
2020/10/19	3	278.50	0	0.00	277.00	3	6,713	0.04%
2020/10/15	1	284.50	1	287.00	279.50	0	6,884	0.00%
2020/10/12	1	287.00	1	281.00	285.00	0	6,811	0.00%
2020/10/08	4	282.63	3	282.83	282.00	1	6,819	0.01%
2020/10/07	2	276.50	3	275.83	277.00	-1	6,737	-0.01%
2020/10/06	0	0.00	7	269.86	269.50	-7	6,754	-0.10%
2020/09/30	2	267.00	2	266.25	265.50	0	6,932	0.00%
2020/09/28	5.1	257.02	1	259.00	258.50	4.1	7,140	0.06%
2020/09/25	1	248.50	0	0.00	243.50	1	7,269	0.01%
2020/09/22	1	258.50	1	258.50	259.00	0	7,408	0.00%
2020/09/17	0	0.00	3	256.67	253.00	-3	7,362	-0.04%
2020/09/16	1	257.00	2	257.00	255.50	-1	7,362	-0.01%
2020/09/11	0	0.00	1	246.00	243.50	-1	7,481	-0.01%
2020/09/10	2	245.00	1	246.50	243.50	1	7,489	0.01%
2020/09/09	0	0.00	1	238.50	237.50	-1	7,410	-0.01%
2020/09/07	3	244.00	3	243.17	241.00	0	7,331	0.00%
2020/09/04	2	243.00	2	246.25	243.00	0	7,321	0.00%
2020/09/03	1	252.00	0	0.00	251.00	1	7,287	0.01%
2020/09/02	3	251.83	4	251.75	249.50	-1	7,209	-0.01%
2020/09/01	8	245.13	7	242.79	246.50	1	7,144	0.01%
2020/08/31	3	252.66	3	251.33	240.00	0	7,081	0.00%
2020/08/28	0.1	250.00	0	0.00	248.00	0.1	6,985	0.00%
2020/08/27	1	246.00	3	252.83	248.00	-2	6,947	-0.03%
2020/08/26	4	250.63	1	250.00	254.00	3	6,825	0.04%
2020/08/25	3	263.83	4	263.50	262.00	-1	6,721	-0.01%
2020/08/24	0	0.00	3	262.00	264.00	-3	6,725	-0.04%
2020/08/21	2	263.75	10	265.60	263.00	-8	6,726	-0.12%
2020/08/20	6	262.33	5	259.80	256.00	1	6,685	0.01%
2020/08/19	3	266.83	5	269.10	268.50	-2	6,647	-0.03%
2020/08/18	10	269.85	22	264.07	265.50	-12	6,544	-0.18%
2020/08/17	3	287.00	2	286.25	289.00	1	6,336	0.02%
2020/08/14	4	279.88	2	282.50	285.00	2	6,374	0.03%
2020/08/13	5	285.40	4	284.00	284.50	1	6,352	0.02%
2020/08/12	8	282.94	25	281.08	282.00	-17	6,396	-0.27%
2020/08/11	3	290.00	3	290.33	289.50	0	6,451	0.00%
2020/08/10	5	289.30	13	285.77	287.00	-8	6,384	-0.13%
2020/08/07	7	303.14	0	0.00	294.00	7	6,362	0.11%
2020/08/06	53	316.57	6	313.75	316.00	47	6,177	0.76%
2020/08/03	3	293.83	6	292.58	296.00	-3	5,954	-0.05%
2020/07/31	8	296.94	42	294.82	290.00	-34	6,052	-0.56%
2020/07/30	1	279.00	0	0.00	279.50	1	5,896	0.02%
2020/07/29	12	278.13	3	276.83	277.50	9	5,945	0.15%
2020/07/28	19.1	281.39	9	275.83	269.50	10.1	5,960	0.17%
2020/07/27	5	275.60	2	274.25	277.00	3	5,905	0.05%
2020/07/24	2	271.00	0	0.00	271.50	2	5,975	0.03%
2020/07/22	4	274.63	3	273.50	279.50	1	5,973	0.02%
2020/07/21	2	265.00	1	265.50	265.50	1	5,848	0.02%
2020/07/20	2	263.50	2	263.50	260.00	0	5,827	0.00%
2020/07/17	0	0.00	2	262.25	262.00	-2	5,858	-0.03%
2020/07/15	1	267.00	1	273.00	262.50	0	5,846	0.00%
2020/07/14	1	267.00	0	0.00	267.00	1	5,852	0.02%
2020/07/13	3.1	273.84	0	0.00	271.50	3.1	5,832	0.05%
2020/07/10	1	287.50	2.1	289.28	285.50	-1.1	5,772	-0.02%
2020/07/09	14	287.21	6	286.58	284.50	8	5,709	0.14%
2020/07/08	2	269.00	1	264.00	268.00	1	5,546	0.02%
2020/07/07	5	270.90	2	269.75	265.00	3	5,458	0.05%
2020/07/06	7	276.21	6	275.25	281.50	1	5,300	0.02%
2020/07/03	8	249.81	22	256.00	260.50	-14	5,177	-0.27%
2020/07/01	8	233.25	4	233.50	234.50	4	5,085	0.08%
2020/06/29	2.1	228.73	2	230.50	227.50	0.1	5,065	0.00%
2020/06/24	10	231.00	2	229.75	228.00	8	5,051	0.16%
2020/06/23	1	225.00	4	227.38	228.00	-3	5,081	-0.06%
2020/06/22	6	225.92	2	226.75	224.00	4	5,082	0.08%
2020/06/19	2	221.50	3	220.50	222.00	-1	5,083	-0.02%
2020/06/18	2	213.75	0	0.00	215.50	2	5,053	0.04%
2020/06/17	0	0.00	1	212.00	214.00	-1	5,120	-0.02%
2020/06/15	1	213.00	0	0.00	211.00	1	5,451	0.02%
2020/06/12	0	0.00	2	208.50	213.50	-2	5,499	-0.04%
2020/06/10	0	0.00	15	215.47	214.00	-15	5,609	-0.27%
2020/06/08	1	217.50	1	216.50	217.50	0	5,802	0.00%
2020/06/05	0	0.00	1	216.00	215.00	-1	5,800	-0.02%
2020/06/03	16	213.03	1	215.00	213.00	15	5,868	0.26%
2020/06/02	0	0.00	1	211.50	210.50	-1	5,861	-0.02%
2020/06/01	0	0.00	1	210.00	208.50	-1	5,875	-0.02%
2020/05/29	1	209.50	3	206.83	205.00	-2	5,871	-0.03%
2020/05/28	1.1	207.07	10	206.95	208.00	-8.9	5,868	-0.15%
2020/05/27	2	209.25	0	0.00	207.00	2	5,929	0.03%
2020/05/26	2	205.75	9	207.28	208.00	-7	6,004	-0.12%
2020/05/25	0	0.00	1	200.00	202.50	-1	5,987	-0.02%
2020/05/22	6	200.25	2	198.50	198.50	4	5,999	0.07%
2020/05/21	6	202.67	3	202.67	203.50	3	6,010	0.05%
2020/05/20	1	196.00	1	199.50	198.00	0	6,092	0.00%
2020/05/19	2	199.00	1	200.00	197.00	1	6,166	0.02%
2020/05/18	4	198.13	1.3	196.12	195.00	2.7	6,124	0.04%
2020/05/15	0	0.00	1	204.50	204.00	-1	6,014	-0.02%
2020/05/14	3	205.67	52	206.42	203.50	-49	6,020	-0.81%
2020/05/13	0	0.00	1	209.50	210.00	-1	5,997	-0.02%
2020/05/12	0	0.00	10	205.00	204.00	-10	5,938	-0.17%
2020/05/08	1	204.00	1	203.50	203.50	0	6,061	0.00%
2020/05/07	7	204.43	1	204.50	200.00	6	6,066	0.10%
2020/05/06	3	194.33	3	194.50	195.50	0	5,926	0.00%
2020/05/05	2	188.50	3	190.33	189.00	-1	5,838	-0.02%
2020/05/04	0	0.00	5	185.20	187.00	-5	5,822	-0.09%
2020/04/30	0	0.00	4	187.00	186.50	-4	5,781	-0.07%
2020/04/29	5	181.70	7	183.21	183.50	-2	5,798	-0.03%
2020/04/28	3.1	176.76	3	178.17	179.50	0.1	5,749	0.00%
2020/04/27	3	177.17	2	177.75	178.00	1	5,808	0.02%
2020/04/24	0	0.00	3	175.83	176.00	-3	5,740	-0.05%
2020/04/23	3	178.33	3	179.67	178.50	0	5,733	0.00%
2020/04/22	4	175.25	1	174.00	177.00	3	5,784	0.05%
2020/04/21	0	0.00	2	180.00	179.00	-2	5,812	-0.03%
2020/04/20	2	182.75	0	0.00	183.00	2	5,867	0.03%
2020/04/17	5	185.60	2	186.25	185.00	3	5,968	0.05%
2020/04/16	0	0.00	1	183.50	183.00	-1	5,929	-0.02%
2020/04/15	2	185.50	17	185.24	186.00	-15	6,016	-0.25%
2020/04/14	12	184.88	2	186.00	185.50	10	6,067	0.16%
2020/04/13	3	181.67	0	0.00	181.00	3	6,147	0.05%
2020/04/10	0	0.00	2	187.00	185.00	-2	6,216	-0.03%
2020/04/09	4	186.88	1	187.50	187.00	3	6,343	0.05%
2020/04/08	5	186.10	2	187.25	184.50	3	6,328	0.05%
2020/04/07	2	186.00	1	187.00	184.00	1	6,281	0.02%
2020/04/06	0	0.00	2	181.00	185.00	-2	6,250	-0.03%
2020/03/31	3	174.00	2	174.50	172.00	1	6,274	0.02%
2020/03/30	2.1	169.94	1	171.00	173.50	1.1	6,254	0.02%
2020/03/27	3	174.17	2	172.50	172.00	1	6,290	0.02%
2020/03/25	4	168.25	5	168.40	169.00	-1	6,703	-0.01%
2020/03/24	5	164.60	2	162.75	161.50	3	6,753	0.04%
2020/03/23	3	152.67	3	152.17	153.50	0	6,743	0.00%
2020/03/20	3	160.00	3	156.17	152.00	0	6,702	0.00%
2020/03/19	1	153.00	0	0.00	152.00	1	6,562	0.02%
2020/03/18	1	172.00	1	169.00	168.50	0	6,536	0.00%
2020/03/17	1	173.00	0	0.00	170.00	1	6,604	0.02%
2020/03/16	0	0.00	1	179.00	171.50	-1	6,603	-0.02%
2020/03/13	1	173.00	2	170.25	178.50	-1	6,591	-0.02%
2020/03/12	2	182.27	2	186.00	185.50	0	6,549	0.00%
2020/03/11	3	196.33	1	195.50	193.00	2	6,481	0.03%
2020/03/10	1	193.00	1	193.00	194.00	0	6,516	0.00%
2020/03/09	1	198.00	0	0.00	195.00	1	6,498	0.02%
2020/03/06	0	0.00	1	205.00	203.50	-1	6,463	-0.02%
2020/03/05	1	205.00	0	0.00	204.50	1	6,532	0.02%
2020/03/04	0	0.00	2	201.50	203.50	-2	6,523	-0.03%
2020/03/03	11	203.82	0	0.00	201.50	11	6,594	0.17%
2020/03/02	5.1	198.00	4	196.63	197.50	1.1	6,653	0.02%
2020/02/27	5	197.80	1	198.50	195.50	4	6,706	0.06%
2020/02/26	1	201.50	4	202.25	203.50	-3	6,836	-0.04%
2020/02/25	1	202.00	1	204.00	203.50	0	7,280	0.00%
2020/02/24	1	203.50	1	202.50	203.50	0	7,318	0.00%
2020/02/21	2	203.75	1	205.00	205.00	1	7,373	0.01%
2020/02/20	16	208.63	2	208.25	208.50	14	7,271	0.19%
2020/02/19	0	0.00	1	213.00	213.00	-1	7,189	-0.01%
2020/02/18	2	213.25	0	0.00	212.00	2	7,246	0.03%
2020/02/13	5	220.90	6	220.50	220.50	-1	7,327	-0.01%
2020/02/12	3	221.33	3	219.67	220.50	0	7,329	0.00%
2020/02/11	0	0.00	1	214.00	216.50	-1	7,286	-0.01%
2020/02/10	2	208.25	0	0.00	208.50	2	7,482	0.03%
2020/02/07	1	214.00	0	0.00	214.00	1	7,551	0.01%
2020/02/06	0	220.50	0	0.00	218.50	0	7,667	0.00%
2020/01/30	0.1	216.00	1	219.50	214.50	-0.9	8,059	-0.01%
2020/01/20	2	229.75	2	230.00	230.50	0	8,056	0.00%
2020/01/17	1	229.00	0	0.00	228.50	1	8,283	0.01%
2020/01/16	1	224.50	0	0.00	230.00	1	8,525	0.01%
2020/01/15	3	228.00	3	229.50	227.50	0	8,850	0.00%
2020/01/14	2	231.50	4	231.50	232.00	-2	8,760	-0.02%
2020/01/13	0	0.00	1	228.50	232.50	-1	8,660	-0.01%
2020/01/10	2	227.75	2	225.75	227.50	0	8,590	0.00%
2020/01/09	1	227.50	12	226.67	227.50	-11	8,592	-0.13%
2020/01/08	1	222.00	2	223.50	220.50	-1	8,506	-0.01%
2020/01/07	2	219.00	3	216.33	218.00	-1	8,421	-0.01%
2020/01/06	1	211.52	0	0.00	211.00	1	8,327	0.01%
2020/01/03	9	215.72	0	0.00	215.50	9	8,285	0.11%
2020/01/02	10	220.50	0	0.00	222.50	10	8,241	0.12%
2019/12/31	1	221.00	0	0.00	219.00	1	8,229	0.01%
2019/12/30	1	222.00	3	223.50	222.00	-2	8,345	-0.02%
2019/12/27	5	226.50	1	227.00	227.00	4	8,418	0.05%
2019/12/25	4	219.13	3	216.67	219.00	1	8,478	0.01%
2019/12/24	4	217.25	6	216.58	216.00	-2	8,542	-0.02%
2019/12/23	0	0.00	5	216.00	216.00	-5	8,613	-0.06%
2019/12/20	15	213.93	10	211.95	212.50	5	8,530	0.06%
2019/12/19	0	0.00	7	223.71	225.50	-7	8,167	-0.09%
2019/12/18	2	231.00	10	233.50	229.00	-8	8,064	-0.10%
2019/12/17	15	236.00	0	0.00	238.00	15	8,016	0.19%
2019/12/16	0	0.00	1	234.50	235.00	-1	8,094	-0.01%
2019/12/13	35	234.89	5	232.80	229.00	30	8,081	0.37%
2019/12/12	4	230.88	0	0.00	230.50	4	7,986	0.05%
2019/12/11	1	229.00	30	226.13	230.00	-29	7,925	-0.37%
2019/12/10	1	224.00	2	226.50	227.50	-1	7,895	-0.01%
2019/12/09	0	0.00	3	223.00	225.50	-3	7,918	-0.04%
2019/12/06	3	219.67	3	223.83	220.00	0	7,926	0.00%
2019/12/05	0	0.00	20	221.25	221.50	-20	7,959	-0.25%
2019/12/04	1	216.00	20	216.63	216.00	-19	8,053	-0.24%
2019/12/03	1	220.50	0	0.00	219.50	1	8,081	0.01%
2019/12/02	5	228.00	15	219.83	220.50	-10	8,211	-0.12%
2019/11/29	1	223.50	0	0.00	223.50	1	8,238	0.01%
2019/11/28	9	227.28	4	229.50	223.50	5	8,490	0.06%
2019/11/27	3	227.83	2	225.75	227.00	1	8,658	0.01%
2019/11/26	1	226.50	0	0.00	225.50	1	8,872	0.01%
2019/11/25	2	233.00	1	226.50	227.00	1	8,839	0.01%
2019/11/22	12	226.46	23	232.00	237.50	-11	8,732	-0.13%
2019/11/21	15	215.00	5	215.00	216.00	10	8,336	0.12%
2019/11/20	0	0.00	30	217.50	218.00	-30	8,395	-0.36%
2019/11/19	0	0.00	11.8	214.86	219.00	-11.8	8,436	-0.14%
2019/11/15	11	211.59	0	0.00	212.50	11	8,602	0.13%
2019/11/14	4	217.25	6	216.42	216.50	-2	8,682	-0.02%
2019/11/13	1	220.00	1	220.50	216.00	0	8,689	0.00%
2019/11/12	0	0.00	4	214.88	216.00	-4	8,610	-0.05%
2019/11/11	0	0.00	2	209.00	208.50	-2	8,608	-0.02%
2019/11/08	16	212.47	6	215.50	212.00	10	8,645	0.12%
2019/11/07	4	216.63	5	217.80	215.00	-1	8,609	-0.01%
2019/11/06	16	212.44	1	220.00	214.50	15	8,457	0.18%
2019/11/05	14	216.25	31	213.77	219.00	-17	8,509	-0.20%
2019/11/04	20	210.00	18	210.14	209.00	2	8,435	0.02%
2019/11/01	39	200.40	3	198.00	202.00	36	8,321	0.43%
2019/10/31	13	199.00	5	197.20	196.00	8	8,247	0.10%
2019/10/30	0	0.00	1	196.00	196.50	-1	8,202	-0.01%
2019/10/29	7	193.93	5.1	193.20	192.50	1.9	8,153	0.02%
2019/10/28	7	197.71	0	0.00	195.50	7	8,093	0.09%
2019/10/25	38	198.12	2	202.50	196.00	36	7,976	0.45%
2019/10/24	8	205.50	12	203.96	208.00	-4	7,783	-0.05%
2019/10/23	26	195.46	43	198.70	204.50	-17	7,616	-0.22%
2019/10/22	1	187.50	3	187.50	188.00	-2	7,291	-0.03%
2019/10/17	6	185.83	0	0.00	188.00	6	7,773	0.08%
2019/10/16	0	0.00	1	185.50	183.50	-1	7,984	-0.01%
2019/10/14	0	0.00	2	186.00	185.50	-2	8,392	-0.02%
2019/10/09	0	0.00	4	184.00	181.00	-4	8,577	-0.05%
2019/10/08	2	184.50	0	0.00	187.00	2	8,728	0.02%
2019/10/04	2	189.50	12	189.71	191.00	-10	8,924	-0.11%
2019/10/02	1	185.50	1	184.00	187.00	0	8,806	0.00%
2019/10/01	2	183.00	2	183.50	184.50	0	8,797	0.00%
2019/09/27	1	178.00	0	0.00	178.00	1	8,791	0.01%
2019/09/26	2	183.00	0	0.00	182.00	2	8,861	0.02%
2019/09/24	0	0.00	1	185.00	184.50	-1	9,037	-0.01%
2019/09/23	1	183.50	1	185.50	184.00	0	9,050	0.00%
2019/09/19	21	189.79	3	190.00	189.00	18	9,051	0.20%
2019/09/17	0	0.00	2	185.50	186.50	-2	8,943	-0.02%
2019/09/16	3	183.17	0	0.00	185.50	3	8,984	0.03%
2019/09/12	5	187.70	0	0.00	187.50	5	9,027	0.06%
2019/09/06	3	191.00	6	192.42	189.50	-3	9,071	-0.03%
2019/09/05	1	188.50	0	0.00	188.50	1	9,019	0.01%
2019/09/04	0	0.00	2	186.50	186.00	-2	9,087	-0.02%
2019/09/03	1	190.50	1	188.50	188.50	0	9,090	0.00%
2019/09/02	2	191.50	3	191.83	193.00	-1	9,158	-0.01%
2019/08/30	5	187.10	7	187.21	186.00	-2	9,151	-0.02%
2019/08/29	17	179.68	25	180.24	181.00	-8	8,927	-0.09%
2019/08/28	1	173.50	0	0.00	174.50	1	8,746	0.01%
2019/08/23	12	174.17	21	172.02	174.00	-9	8,719	-0.10%
2019/08/22	21	175.64	0	0.00	172.50	21	8,672	0.24%
2019/08/21	0	0.00	5	172.00	171.50	-5	8,625	-0.06%
2019/08/20	1	173.50	0	0.00	174.50	1	8,606	0.01%
2019/08/19	0	0.00	1.1	173.46	173.00	-1.1	8,560	-0.01%
2019/08/16	5	166.50	0	0.00	165.00	5	8,546	0.06%
2019/08/15	3	161.50	0	0.00	162.50	3	8,671	0.03%
2019/08/14	0	0.00	3	163.50	163.50	-3	8,845	-0.03%
2019/08/13	1	161.50	0	0.00	161.00	1	8,901	0.01%
2019/08/07	1.1	161.79	0	0.00	163.50	1.1	8,903	0.01%
2019/08/05	0	0.00	1	156.50	157.00	-1	8,765	-0.01%
2019/07/31	0	166.50	0	0.00	166.00	0	8,810	0.00%
2019/07/30	0.8	168.50	0	0.00	167.00	0.8	8,860	0.01%
2019/07/26	2	170.00	0	0.00	171.00	2	8,882	0.02%
2019/07/25	5	171.10	3	172.67	172.50	2	8,846	0.02%
2019/07/23	2	173.50	17	174.56	174.00	-15	8,664	-0.17%
2019/07/19	1	169.50	1	171.50	172.00	0	8,467	0.00%
2019/07/18	6	163.25	5	163.10	163.00	1	8,291	0.01%
2019/07/17	4	171.25	0	0.00	171.00	4	8,060	0.05%
2019/07/16	3	180.00	5	182.30	178.00	-2	7,826	-0.03%
2019/07/15	0	0.00	4	177.63	180.00	-4	7,624	-0.05%
2019/07/12	17	174.97	3	176.33	173.50	14	7,482	0.19%
2019/07/11	2	183.25	0	0.00	183.00	2	7,361	0.03%
2019/07/10	0	0.00	1	175.50	175.00	-1	7,157	-0.01%
2019/07/09	0	0.00	1	173.50	172.00	-1	7,129	-0.01%
2019/07/08	0	0.00	1	173.00	172.50	-1	7,125	-0.01%
2019/07/05	2	175.25	1	175.00	176.00	1	7,098	0.01%
2019/07/03	2	175.75	0	0.00	175.50	2	7,060	0.03%
2019/07/02	3	185.33	1	186.00	185.00	2	6,959	0.03%
2019/07/01	0	0.00	11	190.00	190.00	-11	6,733	-0.16%
2019/06/28	2	173.75	1	174.50	173.00	1	6,638	0.02%
2019/06/21	10	172.00	0	0.00	170.50	10	6,497	0.15%
2019/06/20	1	169.00	0	0.00	170.00	1	6,423	0.02%
2019/06/19	0	0.00	15	172.00	171.00	-15	6,341	-0.24%
2019/06/18	1	160.00	0	0.00	161.00	1	6,157	0.02%
2019/06/17	2	162.75	3	163.00	162.50	-1	6,143	-0.02%
2019/06/14	1	163.00	1	162.50	164.00	0	6,163	0.00%
2019/06/12	0	0.00	1	165.00	165.50	-1	6,208	-0.02%
2019/06/11	11	160.45	12	160.58	160.50	-1	6,097	-0.02%
2019/06/10	4	157.63	0	0.00	159.50	4	5,964	0.07%
2019/06/06	10	151.90	3	154.33	149.50	7	5,840	0.12%
2019/06/04	15	166.10	2	165.00	162.00	13	5,611	0.23%
2019/06/03	0	0.00	2	166.00	164.00	-2	5,555	-0.04%
2019/05/30	5	162.80	9	162.94	163.00	-4	5,429	-0.07%
2019/05/28	0	0.00	1	162.50	162.00	-1	5,328	-0.02%
2019/05/27	4	163.88	1	162.50	163.50	3	5,268	0.06%
2019/05/23	6	168.42	6	168.75	167.00	0	5,178	0.00%
2019/05/21	15	174.07	15	171.67	173.50	0	4,960	0.00%
2019/05/20	0	0.00	1	179.50	180.00	-1	4,779	-0.02%
2019/05/17	1	191.00	0	0.00	187.50	1	4,750	0.02%
2019/05/16	2	196.25	0	0.00	195.00	2	4,829	0.04%
2019/05/15	1	199.00	0	0.00	200.50	1	4,841	0.02%
2019/05/14	1	200.00	2	203.25	202.50	-1	4,814	-0.02%
2019/05/13	2	200.00	0	0.00	200.00	2	4,775	0.04%
2019/05/10	3	211.33	10	218.50	211.00	-7	4,720	-0.15%
2019/05/09	4	217.00	0	0.00	217.50	4	4,664	0.09%
2019/05/08	3	217.00	0	0.00	217.00	3	4,657	0.06%
2019/05/07	10	214.50	2	217.50	221.50	8	4,571	0.17%
2019/05/03	0	0.00	3	204.00	207.00	-3	4,588	-0.07%
2019/04/29	2	198.00	0	0.00	200.00	2	4,616	0.04%
2019/04/26	3	200.33	0	0.00	199.00	3	4,671	0.06%
2019/04/19	2	197.50	2	201.00	199.50	0	4,556	0.00%
2019/04/18	0	0.00	2	200.50	198.50	-2	4,523	-0.04%
2019/04/17	0	0.00	1	194.00	195.50	-1	4,502	-0.02%
2019/04/16	2	195.50	1	196.50	195.00	1	4,458	0.02%
2019/04/15	4	195.75	1	196.50	196.00	3	4,456	0.07%
2019/04/12	4	196.88	4	199.50	201.00	0	4,424	0.00%
2019/04/11	0	0.00	3	200.33	200.00	-3	4,447	-0.07%
2019/04/08	5	194.40	0	0.00	193.00	5	4,330	0.12%
2019/04/03	0	0.00	1	204.00	200.00	-1	4,259	-0.02%
2019/03/29	0	0.00	3	198.00	198.00	-3	4,173	-0.07%
2019/03/27	0	0.00	2	190.00	191.00	-2	4,149	-0.05%
2019/03/26	6	188.33	1	193.50	191.00	5	4,153	0.12%
2019/03/25	1	184.50	1	187.00	190.00	0	4,125	0.00%
2019/03/22	0	0.00	1	192.50	191.00	-1	4,112	-0.02%
2019/03/21	0	0.00	5	190.50	190.50	-5	4,078	-0.12%
2019/03/20	2	187.00	8	189.94	186.00	-6	4,077	-0.15%
2019/03/19	12	187.96	1	185.00	187.00	11	4,038	0.27%
2019/03/18	7	181.79	12	183.25	188.50	-5	3,989	-0.13%
2019/03/15	7	178.07	12	178.54	179.00	-5	3,934	-0.13%
2019/03/14	6	176.33	2	177.00	176.00	4	3,816	0.10%
2019/03/13	0	0.00	2	177.00	176.50	-2	3,830	-0.05%
2019/03/12	3	174.83	5	178.50	174.00	-2	3,846	-0.05%
2019/03/11	5	176.50	1	176.00	178.50	4	3,934	0.10%
2019/03/07	2	174.75	0	0.00	172.50	2	4,047	0.05%
2019/03/06	0	0.00	1	174.50	176.00	-1	4,063	-0.02%
2019/02/27	2	171.50	1	173.50	171.00	1	4,010	0.02%
2019/02/21	6	174.25	6	175.25	176.00	0	3,917	0.00%
2019/02/20	3	174.00	25	177.60	175.00	-22	3,891	-0.57%
2019/02/19	5	177.50	0	0.00	174.50	5	3,907	0.13%
2019/02/18	28	178.43	5	176.50	174.50	23	3,894	0.59%
2019/02/11	0	0.00	10	157.50	159.50	-10	3,605	-0.28%
2019/01/29	1	156.50	1	157.50	157.00	0	3,716	0.00%
2019/01/24	1	150.50	1	152.00	150.00	0	3,755	0.00%
2019/01/21	10	155.50	0	0.00	155.50	10	3,802	0.26%
2019/01/17	1	150.00	1	150.50	150.00	0	3,804	0.00%
2019/01/15	0	0.00	8	147.38	148.00	-8	3,818	-0.21%
2019/01/10	0	0.00	1	143.00	145.00	-1	4,025	-0.02%
2019/01/08	3	142.83	4	141.38	142.00	-1	4,006	-0.02%
2019/01/07	0	0.00	3	139.33	140.00	-3	3,988	-0.08%
2019/01/03	6	134.33	1	136.00	134.00	5	4,067	0.12%
2018/12/27	0	0.00	3	142.67	142.00	-3	4,145	-0.07%
2018/12/25	3	137.67	0	0.00	136.50	3	4,170	0.07%
2018/12/20	0	0.00	4	142.75	142.00	-4	4,272	-0.09%
2018/12/19	0	0.00	1	140.50	139.00	-1	4,235	-0.02%
2018/12/11	1	137.00	0	0.00	137.00	1	4,426	0.02%
2018/12/06	5	135.40	0	0.00	135.00	5	4,582	0.11%
2018/12/04	2	140.50	2	145.75	140.50	0	4,575	0.00%
2018/12/03	0	0.00	3	140.00	143.00	-3	4,547	-0.07%
2018/11/30	0	129.00	0	0.00	130.00	0	4,588	0.00%
2018/11/29	1	127.00	1	127.50	127.00	0	4,537	0.00%
2018/11/21	0	0.00	1	127.00	127.00	-1	4,624	-0.02%
2018/11/20	1	126.00	0	0.00	126.00	1	4,569	0.02%
2018/11/19	11	127.55	1	127.00	129.00	10	4,603	0.22%
2018/11/16	1	125.00	10	126.00	129.00	-9	4,602	-0.20%
2018/11/12	1	130.00	0	0.00	130.00	1	4,625	0.02%
2018/11/07	1	131.00	0	0.00	133.00	1	4,699	0.02%
2018/11/06	5	133.00	1	132.50	133.00	4	4,703	0.09%
2018/11/05	1	137.50	3	138.67	138.50	-2	4,703	-0.04%
2018/11/02	0	138.50	0	0.00	138.50	0	4,763	0.00%
2018/10/31	3	136.50	0	0.00	136.50	3	4,860	0.06%
2018/10/30	0	0.00	1	131.50	135.00	-1	4,816	-0.02%
2018/10/29	1	127.00	0	0.00	126.50	1	4,747	0.02%
2018/10/26	0	0.00	12	135.71	133.00	-12	4,656	-0.26%
2018/10/25	10	136.00	0	0.00	133.00	10	4,619	0.22%
2018/10/24	0	0.00	1	138.50	137.50	-1	4,550	-0.02%
2018/10/22	1	136.00	0	0.00	139.50	1	4,501	0.02%
2018/10/19	0	0.00	1	139.00	139.50	-1	4,467	-0.02%
2018/10/18	1	135.50	0	0.00	134.50	1	4,342	0.02%
2018/10/17	1	132.50	0	0.00	132.00	1	4,261	0.02%
2018/10/16	1	127.00	0	0.00	127.00	1	4,233	0.02%
2018/10/12	0	0.00	4	127.16	127.00	-4	4,211	-0.10%
2018/10/04	0	0.00	3	142.67	146.00	-3	4,007	-0.07%
2018/10/02	2	145.00	0	0.00	144.00	2	3,976	0.05%
2018/10/01	4	147.25	0	0.00	147.50	4	3,960	0.10%
2018/09/28	0	0.00	2	151.00	151.00	-2	3,948	-0.05%
2018/09/27	0	0.00	20	148.00	148.00	-20	3,901	-0.51%
2018/09/26	13	146.92	0	0.00	146.00	13	3,892	0.33%
2018/09/25	9	148.00	0	0.00	147.00	9	3,883	0.23%
2018/09/21	0	0.00	2	152.00	153.50	-2	3,834	-0.05%
2018/09/12	2	146.50	11	150.77	146.00	-9	3,674	-0.24%
2018/09/11	15	157.50	7.1	158.21	158.50	7.9	3,555	0.22%
2018/09/10	2	154.50	1	154.50	156.50	1	3,569	0.03%
2018/09/07	9	155.11	12	159.21	154.50	-3	3,671	-0.08%
2018/09/06	1	153.50	1	154.50	153.50	0	3,662	0.00%
2018/09/05	2	147.00	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%
2018/09/03	1	147.00	0	0.00	147.00	1	3,492	0.03%
2018/08/30	0	0.00	2	152.50	151.50	-2	3,506	-0.06%
2018/08/29	1	151.00	0	0.00	153.50	1	3,488	0.03%
2018/08/28	0	0.00	2	153.50	155.00	-2	3,447	-0.06%
2018/08/24	1	147.50	0	0.00	147.00	1	3,415	0.03%
2018/08/23	1	149.00	0	0.00	152.00	1	3,429	0.03%
2018/08/22	1	150.00	0	0.00	151.50	1	3,426	0.03%
2018/08/21	0	0.00	1	154.00	152.00	-1	3,396	-0.03%
2018/08/16	2	149.25	0	0.00	149.00	2	3,296	0.06%
2018/08/14	1	155.00	1	153.50	155.00	0	3,210	0.00%
2018/08/08	4	149.75	4	153.63	152.00	0	2,865	0.00%
2018/08/07	0	0.00	1	141.50	142.00	-1	2,678	-0.04%
2018/08/03	1	142.00	0	0.00	143.00	1	2,683	0.04%
2018/08/02	0	142.00	20	143.00	143.00	-20	2,725	-0.73%
2018/07/31	0	0.00	13	146.04	148.00	-13	2,811	-0.46%
2018/07/27	23	146.85	1	145.50	146.50	22	2,834	0.78%
2018/07/18	0	0.00	1	143.50	144.00	-1	2,776	-0.04%
2018/07/17	10	138.50	0	0.00	138.50	10	2,735	0.37%
2018/07/16	0	0.00	5	135.50	136.50	-5	2,725	-0.18%
2018/07/11	7	136.64	2	136.50	138.50	5	2,745	0.18%
2018/07/06	0	0.00	1	136.00	137.00	-1	2,716	-0.04%
2018/07/04	0	138.50	0	0.00	138.50	0	2,722	0.00%
2018/06/28	1	133.50	0	0.00	133.00	1	2,705	0.04%
2018/06/22	0	0.00	1	138.00	136.50	-1	2,729	-0.04%
2018/06/15	0	0.00	1	145.00	146.00	-1	2,775	-0.04%
2018/06/14	2	149.75	7	149.43	145.00	-5	2,643	-0.19%
2018/06/08	0	0.00	40	145.00	145.50	-40	2,640	-1.51%
2018/06/07	18	146.28	0	0.00	147.00	18	2,671	0.67%
2018/06/05	0	0.00	1	139.00	139.00	-1	2,547	-0.04%
2018/06/04	0	137.50	30	136.50	137.50	-30	2,620	-1.14%
2018/06/01	30	138.00	0	0.00	137.00	30	2,647	1.13%
2018/05/31	30	135.50	0	0.00	135.50	30	2,658	1.13%
2018/05/15	0	0.00	4.1	136.99	137.00	-4.1	3,127	-0.13%
2018/05/14	1	137.00	1	136.50	137.00	0	3,256	0.00%
2018/05/09	0	0.00	0	133.00	133.50	0	3,715	0.00%
2018/05/02	0	124.50	0	0.00	124.50	0	3,842	0.00%
2018/04/26	0	0.00	0	125.00	124.00	0	3,971	0.00%
2018/04/24	0	0.00	1	123.50	124.50	-1	4,190	-0.02%
2018/04/19	1	128.50	0	0.00	128.00	1	4,526	0.02%
2018/03/26	0	0.00	1	133.50	135.00	-1	4,247	-0.02%
2018/03/14	0	0.00	1	136.00	138.50	-1	3,920	-0.03%
2018/03/02	0	128.00	0	0.00	128.50	0	3,629	0.00%
2018/02/12	0	0.00	7	122.00	121.00	-7	3,403	-0.21%
2018/02/09	7	116.50	7	119.00	121.00	0	3,385	0.00%
2018/02/08	7	122.07	0	0.00	122.00	7	3,330	0.21%
2018/02/07	1	121.50	8	123.00	121.50	-7	3,289	-0.21%
2018/02/05	2	128.25	1	126.50	131.00	1	2,986	0.03%
2018/02/02	6	127.84	6	129.92	130.50	0	2,839	0.00%
2018/01/29	1	123.00	0	0.00	124.00	1	2,375	0.04%
2018/01/19	1	124.00	0	0.00	123.50	1	2,076	0.05%
2018/01/16	5	128.00	0	0.00	126.00	5	1,780	0.28%
2018/01/15	0	0.00	4	120.00	120.50	-4	1,547	-0.26%
2018/01/02	0	114.50	0	0.00	115.00	0	1,427	0.00%

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

元富-城中券商分點個股進出
元富-城中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

元富-城中 券商分點個股進出 元富-城中 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

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析