聯詠 (3034)-玉山-台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
479.5
漲跌
▼5.0
漲幅
-1.03%
成交量
3,308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

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－玉山-台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

玉山-台中券商分點個股進出
玉山-台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
2024/12/03	2.2	481.60	0	0.00	479.50	2.2	3,019	0.07%
2024/12/02	0	484.50	0	0.00	484.50	0	3,008	0.00%
2024/11/29	1	478.51	0	0.00	484.00	1	3,026	0.03%
2024/11/28	1	478.01	0	0.00	483.00	1	3,033	0.03%
2024/11/27	0.3	484.83	0	487.00	481.50	0.3	3,042	0.01%
2024/11/26	2.1	485.71	0	0.00	483.50	2.1	3,029	0.07%
2024/11/25	0.1	493.00	0	491.50	491.00	0.1	3,018	0.00%
2024/11/22	3.1	483.06	2	484.00	480.00	1.1	2,962	0.04%
2024/11/21	2.1	487.52	0	489.00	483.50	2	2,929	0.07%
2024/11/20	0.2	489.05	0	490.00	481.00	0.2	2,890	0.01%
2024/11/19	0	493.75	0	494.00	485.50	0	2,840	0.00%
2024/11/18	0.3	494.85	0	490.00	491.50	0.3	2,803	0.01%
2024/11/15	0.1	488.69	0.1	488.92	484.50	0	2,758	0.00%
2024/11/14	6.3	481.49	0	480.75	478.50	6.3	2,768	0.23%
2024/11/13	0.7	487.51	0.1	489.93	491.00	0.6	2,718	0.02%
2024/11/12	1.4	484.49	0	0.00	481.50	1.4	2,707	0.05%
2024/11/11	0.1	490.81	0	0.00	496.00	0.1	2,674	0.00%
2024/11/08	1.3	488.81	0	0.00	488.50	1.3	2,685	0.05%
2024/11/07	1.4	494.03	1.3	494.70	495.00	0.1	2,741	0.01%
2024/11/06	0.1	494.54	1	495.00	495.50	-0.9	2,727	-0.03%
2024/11/05	0.7	488.78	0	0.00	489.50	0.7	2,844	0.03%
2024/11/04	3.4	490.60	0.1	494.00	492.50	3.3	2,937	0.11%
2024/11/01	0.2	498.73	0	0.00	501.00	0.2	3,032	0.01%
2024/10/30	1	503.05	0	509.00	503.00	1	3,049	0.03%
2024/10/29	6.2	503.88	0.1	504.00	504.00	6.1	3,076	0.20%
2024/10/28	0.1	516.96	0	518.00	515.00	0.1	3,089	0.00%
2024/10/25	0.2	513.86	0	0.00	514.00	0.2	3,146	0.01%
2024/10/24	0	519.00	0	0.00	517.00	0	3,177	0.00%
2024/10/23	0	520.31	1	519.00	518.00	-1	3,231	-0.03%
2024/10/22	3.1	520.47	0.1	523.72	525.00	3	3,251	0.09%
2024/10/21	0.1	532.46	1.4	530.74	533.00	-1.2	3,291	-0.04%
2024/10/18	0	0.00	1	526.88	523.00	-1	3,295	-0.03%
2024/10/17	1.2	523.06	1.1	524.98	523.00	0.1	3,356	0.00%
2024/10/16	0.1	515.00	11	517.55	521.00	-10.9	3,387	-0.32%
2024/10/15	0.1	516.56	0.1	519.00	513.00	0.1	3,387	0.00%
2024/10/14	0	515.00	1	518.96	519.00	-1	3,430	-0.03%
2024/10/11	0.1	511.29	0	0.00	511.00	0.1	3,491	0.00%
2024/10/09	3	512.01	0	0.00	510.00	3	3,538	0.09%
2024/10/08	0.1	505.09	0	0.00	509.00	0.1	3,659	0.00%
2024/10/07	3.7	513.94	0	0.00	510.00	3.7	3,702	0.10%
2024/10/01	0	522.00	2	522.00	517.00	-2	3,662	-0.05%
2024/09/30	1	515.10	1	519.00	518.00	0	3,739	0.00%
2024/09/27	1.1	520.19	0	527.00	510.00	1.1	3,824	0.03%
2024/09/26	0	524.50	1.1	524.00	523.00	-1.1	3,921	-0.03%
2024/09/25	1	524.01	2.1	526.97	514.00	-1	3,961	-0.03%
2024/09/24	0	520.00	0	0.00	519.00	0	3,975	0.00%
2024/09/23	0.1	519.72	0	521.00	522.00	0.1	4,002	0.00%
2024/09/20	1	511.00	1.1	516.95	509.00	-0.1	4,060	0.00%
2024/09/19	0.1	506.74	0	511.86	506.00	0.1	4,085	0.00%
2024/09/18	7.5	511.83	1	509.97	499.50	6.5	4,118	0.16%
2024/09/16	0	527.42	0	538.00	532.00	0	4,086	0.00%
2024/09/13	2.1	535.86	0	533.00	534.00	2	4,115	0.05%
2024/09/12	0	533.00	0	0.00	533.00	0	4,178	0.00%
2024/09/11	1	526.95	1.1	528.66	534.00	-0.1	4,211	0.00%
2024/09/10	0	0.00	0.2	523.40	523.00	-0.2	4,217	0.00%
2024/09/09	0.4	516.62	1.1	518.95	518.00	-0.7	4,223	-0.02%
2024/09/06	0.1	520.83	0	517.00	526.00	0	4,244	0.00%
2024/09/05	1	520.00	0	0.00	519.00	1	4,284	0.02%
2024/09/04	0.1	523.48	0	524.00	521.00	0.1	4,302	0.00%
2024/09/03	2.1	534.53	1	535.00	532.00	1.1	4,245	0.03%
2024/09/02	1	537.03	0	0.00	540.00	1	4,267	0.02%
2024/08/30	2.3	542.70	2	544.13	540.00	0.2	4,319	0.01%
2024/08/29	0.2	549.70	0.5	548.20	551.00	-0.3	4,387	-0.01%
2024/08/28	0	542.87	0	0.00	541.00	0	4,454	0.00%
2024/08/27	1	543.00	5	543.00	547.00	-4	4,606	-0.09%
2024/08/26	0	547.00	1.1	550.84	549.00	-1.1	4,693	-0.02%
2024/08/23	1	542.06	0.2	541.06	547.00	0.8	4,776	0.02%
2024/08/22	0	548.20	1	550.00	549.00	-1	4,914	-0.02%
2024/08/21	0	545.00	0	0.00	545.00	0	5,064	0.00%
2024/08/20	0	549.20	2	550.00	552.00	-2	5,143	-0.04%
2024/08/19	0	0.00	3.1	541.33	547.00	-3.1	5,230	-0.06%
2024/08/16	1	529.01	0	532.23	533.00	1	5,281	0.02%
2024/08/15	0.1	529.12	1	528.10	527.00	-1	5,315	-0.02%
2024/08/14	0	0.00	3	529.00	529.00	-3	5,383	-0.06%
2024/08/13	1.4	524.52	6	525.85	525.00	-4.6	5,410	-0.09%
2024/08/12	6.2	522.15	4.1	525.70	525.00	2.1	5,422	0.04%
2024/08/09	0.1	504.00	0.6	508.36	506.00	-0.5	5,448	-0.01%
2024/08/08	1.1	485.88	2	497.98	495.50	-0.9	5,458	-0.02%
2024/08/07	12.8	489.24	2	490.50	495.50	10.8	5,509	0.20%
2024/08/06	1.1	506.39	3.1	499.56	499.50	-2	5,467	-0.04%
2024/08/05	1.3	488.97	1.2	490.82	490.00	0.1	5,464	0.00%
2024/08/02	0.2	522.03	0	0.00	521.00	0.2	5,526	0.00%
2024/08/01	0.1	536.38	0.1	537.83	536.00	0.1	5,503	0.00%
2024/07/31	1	518.06	1	523.00	523.00	0	5,511	0.00%
2024/07/30	1.1	522.40	0	0.00	531.00	1.1	5,514	0.02%
2024/07/29	1.3	535.44	0.1	535.94	530.00	1.2	5,511	0.02%
2024/07/26	1	542.05	1.1	528.76	544.00	0	5,515	0.00%
2024/07/23	0.1	537.27	0	0.00	541.00	0.1	5,529	0.00%
2024/07/22	1.2	525.25	7.2	534.20	524.00	-6	5,539	-0.11%
2024/07/19	0.3	546.48	0	547.00	543.00	0.2	5,513	0.00%
2024/07/18	0.2	545.65	1.2	552.09	554.00	-1	5,526	-0.02%
2024/07/17	0.1	556.05	0	558.00	554.00	0.1	5,483	0.00%
2024/07/16	5.3	557.93	0	559.60	558.00	5.3	5,520	0.10%
2024/07/15	10.4	564.44	0	0.00	563.00	10.4	5,583	0.19%
2024/07/12	11.6	568.46	3	568.33	567.00	8.6	5,569	0.15%
2024/07/11	2.2	576.90	2	582.00	579.00	0.2	5,560	0.00%
2024/07/10	19	572.61	0	0.00	570.00	19	5,582	0.34%
2024/07/09	2.4	605.67	19.3	603.26	604.00	-16.9	5,500	-0.31%
2024/07/08	1	611.12	0	0.00	612.00	1	5,549	0.02%
2024/07/05	1	620.00	9.2	619.52	618.00	-8.2	5,550	-0.15%
2024/07/04	6	613.17	5.2	616.01	620.00	0.9	5,593	0.02%
2024/07/03	7	614.57	2.1	619.41	619.00	4.9	5,556	0.09%
2024/07/02	0	0.00	2.4	624.75	624.00	-2.4	5,476	-0.04%
2024/07/01	1	617.98	1.2	613.68	620.00	-0.2	5,376	0.00%
2024/06/28	0	608.00	0.2	609.51	606.00	-0.2	5,325	0.00%
2024/06/27	1.1	605.93	0	0.00	606.00	1.1	5,333	0.02%
2024/06/26	3.6	600.05	0	0.00	613.00	3.6	5,401	0.07%
2024/06/25	1.3	602.65	0.2	611.00	604.00	1.1	5,353	0.02%
2024/06/24	1.4	611.82	3.4	611.17	617.00	-2	5,337	-0.04%
2024/06/21	2.4	615.46	5.2	614.36	618.00	-2.8	5,316	-0.05%
2024/06/20	2.2	618.24	1	620.00	619.00	1.2	5,312	0.02%
2024/06/19	1.1	621.02	16.1	623.80	629.00	-15	5,276	-0.28%
2024/06/18	8.1	622.52	2.2	620.13	617.00	5.9	5,261	0.11%
2024/06/17	0	617.00	1	622.00	622.00	-1	5,317	-0.02%
2024/06/14	0.3	612.00	0.1	612.90	614.00	0.2	5,385	0.00%
2024/06/13	12	615.16	0.2	613.40	608.00	11.8	5,525	0.21%
2024/06/12	0	607.00	1.6	608.49	607.00	-1.6	5,510	-0.03%
2024/06/11	1.1	595.44	2	595.00	595.00	-0.9	5,531	-0.02%
2024/06/07	0.1	601.53	0.4	604.18	606.00	-0.4	5,575	-0.01%
2024/06/06	2.2	601.98	0.2	605.00	606.00	2	5,605	0.03%
2024/06/05	0	604.00	3.5	602.56	605.00	-3.5	5,636	-0.06%
2024/06/04	3.2	593.20	0.5	598.40	595.00	2.7	5,793	0.05%
2024/06/03	0	597.11	0.4	600.00	598.00	-0.4	5,798	-0.01%
2024/05/31	5.1	599.40	0.6	602.34	593.00	4.5	5,784	0.08%
2024/05/30	3.2	605.54	1	605.00	605.00	2.2	5,671	0.04%
2024/05/29	2.1	613.31	0	0.00	611.00	2.1	5,671	0.04%
2024/05/28	1	619.87	7.9	626.59	623.00	-6.9	5,670	-0.12%
2024/05/27	3.1	614.35	7.1	625.70	607.00	-3.9	5,627	-0.07%
2024/05/24	1	617.88	0	616.00	610.00	1	5,658	0.02%
2024/05/23	0	619.17	1.1	623.69	624.00	-1	5,603	-0.02%
2024/05/22	0.2	608.71	2	610.47	614.00	-1.8	5,580	-0.03%
2024/05/21	0.2	605.71	1	610.00	606.00	-0.8	5,609	-0.01%
2024/05/20	2.9	607.46	17	608.10	612.00	-14.1	5,647	-0.25%
2024/05/17	0.1	594.80	1	597.01	603.00	-1	5,852	-0.02%
2024/05/16	0.9	588.36	0	0.00	591.00	0.9	6,010	0.01%
2024/05/15	3.2	579.51	0	0.00	579.00	3.2	6,020	0.05%
2024/05/14	0.5	584.00	0	0.00	583.00	0.5	6,056	0.01%
2024/05/13	3.7	584.42	0.3	590.69	587.00	3.4	6,074	0.06%
2024/05/10	7.1	593.98	1.1	596.67	588.00	6	6,008	0.10%
2024/05/09	1.5	596.91	0	0.00	592.00	1.5	5,943	0.03%
2024/05/08	4.8	603.84	3	609.33	605.00	1.8	5,888	0.03%
2024/05/07	1	645.00	1.1	636.73	640.00	-0.1	5,759	0.00%
2024/05/06	0.1	634.00	1.1	635.91	635.00	-1	5,729	-0.02%
2024/05/03	0	630.00	5.4	631.56	634.00	-5.4	5,730	-0.09%
2024/05/02	0	619.00	0	0.00	616.00	0	5,686	0.00%
2024/04/30	1.3	619.64	1	620.00	618.00	0.3	5,640	0.00%
2024/04/29	1	616.02	2.7	623.34	625.00	-1.7	5,641	-0.03%
2024/04/26	0.2	605.08	2	610.47	603.00	-1.9	5,594	-0.03%
2024/04/25	0.2	600.96	0	0.00	597.00	0.2	5,590	0.00%
2024/04/24	1.7	594.67	1	602.00	601.00	0.7	5,585	0.01%
2024/04/23	0	582.33	0	586.00	583.00	0	5,663	0.00%
2024/04/22	1.3	579.37	0	586.00	574.00	1.2	5,682	0.02%
2024/04/19	3.4	593.38	3.1	580.47	588.00	0.4	5,753	0.01%
2024/04/18	1	621.99	1.3	614.82	615.00	-0.3	5,712	0.00%
2024/04/17	1.3	621.70	1.1	611.91	621.00	0.1	5,682	0.00%
2024/04/16	1.3	607.76	1.1	609.77	602.00	0.3	5,653	0.00%
2024/04/15	2	620.99	2.5	621.60	618.00	-0.5	5,615	-0.01%
2024/04/12	0.2	623.38	8.4	627.00	630.00	-8.2	5,612	-0.15%
2024/04/11	0	0.00	6.1	612.13	615.00	-6.1	5,546	-0.11%
2024/04/10	2.1	608.55	3.1	606.08	606.00	-1	5,528	-0.02%
2024/04/09	0	0.00	0	595.00	596.00	0	5,510	0.00%
2024/04/08	1.2	591.20	0.2	593.00	591.00	1	5,484	0.02%
2024/04/03	0	0.00	0	590.00	596.00	0	5,469	0.00%
2024/04/02	0	592.56	1	594.86	594.00	-1	5,465	-0.02%
2024/04/01	4.2	592.00	0.2	595.48	589.00	3.9	5,470	0.07%
2024/03/29	1.1	605.67	5.2	607.71	604.00	-4.1	5,439	-0.08%
2024/03/28	0	591.00	1	592.98	589.00	-1	5,347	-0.02%
2024/03/27	0	588.00	1.1	591.97	591.00	-1	5,350	-0.02%
2024/03/26	5.4	578.65	0.3	581.29	583.00	5.1	5,435	0.09%
2024/03/25	2.2	587.28	0	587.00	589.00	2.2	5,432	0.04%
2024/03/22	3.2	586.03	0	595.00	594.00	3.2	5,462	0.06%
2024/03/21	0	597.00	0	0.00	596.00	0	5,462	0.00%
2024/03/20	2.4	600.69	4.3	604.10	595.00	-2	5,459	-0.04%
2024/03/19	1.1	593.56	0	0.00	596.00	1.1	5,427	0.02%
2024/03/18	1.1	592.99	4.8	601.65	605.00	-3.7	5,375	-0.07%
2024/03/15	4.3	572.59	0	0.00	570.00	4.3	5,260	0.08%
2024/03/14	3.6	573.70	2	575.50	576.00	1.6	5,232	0.03%
2024/03/13	11.4	585.52	0.1	592.00	584.00	11.4	5,167	0.22%
2024/03/12	2.1	586.53	0.1	593.00	594.00	2.1	5,090	0.04%
2024/03/11	2.2	580.71	9.2	581.89	582.00	-7	5,075	-0.14%
2024/03/08	9.4	613.68	8.5	608.50	592.00	0.9	5,034	0.02%
2024/03/07	6.1	595.64	3.2	598.38	598.00	3	4,848	0.06%
2024/03/06	3.1	588.28	3.1	589.40	594.00	0	4,762	0.00%
2024/03/05	2.3	591.52	1.3	592.47	593.00	1	4,723	0.02%
2024/03/04	6.6	592.32	1	592.01	592.00	5.6	4,737	0.12%
2024/03/01	3.1	610.16	1.1	601.05	599.00	2	4,684	0.04%
2024/02/29	6.1	602.18	2.5	603.80	601.00	3.6	4,678	0.08%
2024/02/27	3.2	607.29	15.5	603.39	605.00	-12.4	4,587	-0.27%
2024/02/26	0.2	584.61	4	586.75	584.00	-3.9	4,417	-0.09%
2024/02/23	10.3	585.87	8.1	588.26	580.00	2.2	4,406	0.05%
2024/02/22	6	577.15	7.4	580.76	584.00	-1.4	4,351	-0.03%
2024/02/21	6.5	569.98	2.1	568.58	569.00	4.4	4,296	0.10%
2024/02/20	0.5	593.53	12.6	593.39	587.00	-12.1	4,234	-0.29%
2024/02/19	3	528.19	20.2	538.31	550.00	-17.2	4,004	-0.43%
2024/02/16	0	0.00	2.1	512.12	514.00	-2.1	3,854	-0.06%
2024/02/15	1.2	499.95	1	502.10	506.00	0.2	3,843	0.01%
2024/02/05	1.2	505.11	1.5	499.57	506.00	-0.3	3,779	-0.01%
2024/02/02	0	514.56	1	515.00	515.00	-1	3,707	-0.03%
2024/02/01	0.1	511.93	0.1	515.00	515.00	0	3,753	0.00%
2024/01/31	2.1	505.54	3.1	508.61	511.00	-1	3,915	-0.03%
2024/01/30	0.2	510.34	0.1	513.00	508.00	0.2	3,942	0.00%
2024/01/29	0	520.00	3.2	519.95	520.00	-3.2	3,997	-0.08%
2024/01/26	4.9	518.64	1	519.01	520.00	3.9	4,039	0.10%
2024/01/25	4.1	525.26	0.1	525.00	528.00	4	4,121	0.10%
2024/01/24	0	523.00	2	524.00	526.00	-2	4,273	-0.05%
2024/01/23	0	516.33	0.3	520.89	523.00	-0.3	4,352	-0.01%
2024/01/22	2	514.51	0.6	515.17	518.00	1.4	4,469	0.03%
2024/01/19	3.5	511.29	2	515.49	515.00	1.5	4,453	0.03%
2024/01/18	3	508.02	0	510.50	513.00	3	4,453	0.07%
2024/01/17	15.4	511.02	3.2	509.99	511.00	12.2	4,449	0.27%
2024/01/16	1	533.00	8.1	532.86	533.00	-7.1	4,326	-0.16%
2024/01/15	4	531.75	15	530.10	534.00	-10.9	4,300	-0.25%
2024/01/12	7	506.43	7.1	506.87	510.00	-0.1	4,195	0.00%
2024/01/11	3	501.67	0	0.00	502.00	3	4,163	0.07%
2024/01/10	0.1	499.14	0	0.00	502.00	0.1	4,206	0.00%
2024/01/09	1	500.00	3	500.34	500.00	-2	4,215	-0.05%
2024/01/08	0.1	500.75	0.2	500.00	500.00	-0.1	4,202	0.00%
2024/01/05	2	489.50	0.5	491.00	490.00	1.5	4,174	0.04%
2024/01/04	5.3	493.41	0	0.00	495.00	5.3	4,149	0.13%
2024/01/03	5.2	499.31	0	504.50	499.50	5.2	4,169	0.12%
2024/01/02	1.2	508.34	0	0.00	510.00	1.2	4,174	0.03%
2023/12/29	0.1	510.00	1	512.99	517.00	-1	4,184	-0.02%
2023/12/28	0	0.00	0.3	509.20	510.00	-0.3	4,190	-0.01%
2023/12/27	0.1	508.00	1.1	509.06	511.00	-1	4,209	-0.02%
2023/12/26	1.1	506.20	2.1	509.86	510.00	-1	4,208	-0.02%
2023/12/25	2.1	501.51	1.1	502.93	504.00	1.1	4,266	0.03%
2023/12/22	0.1	501.60	1.5	502.99	506.00	-1.5	4,297	-0.03%
2023/12/21	17.9	495.78	5.2	495.11	494.50	12.7	4,277	0.30%
2023/12/20	0.1	511.00	1	513.00	514.00	-1	4,182	-0.02%
2023/12/19	2	510.51	2	513.97	510.00	0	4,139	0.00%
2023/12/18	2	520.97	3.6	521.50	519.00	-1.6	4,103	-0.04%
2023/12/15	2.1	516.94	0	516.00	515.00	2.1	4,107	0.05%
2023/12/14	1	511.00	1.9	515.77	516.00	-0.9	4,117	-0.02%
2023/12/13	3	515.99	1.1	514.98	517.00	1.9	4,121	0.05%
2023/12/12	1	511.00	0	0.00	514.00	1	4,211	0.02%
2023/12/11	0.2	505.09	1.2	510.43	510.00	-0.9	4,255	-0.02%
2023/12/08	1	508.00	0	0.00	508.00	1	4,290	0.02%
2023/12/07	1	511.00	2.3	509.76	509.00	-1.3	4,317	-0.03%
2023/12/06	1.1	507.00	2.1	509.47	511.00	-1	4,337	-0.02%
2023/12/05	2	502.08	1	502.00	503.00	1	4,352	0.02%
2023/12/04	0	0.00	0.1	510.18	514.00	-0.1	4,355	0.00%
2023/12/01	3.3	509.52	1	511.01	510.00	2.2	4,355	0.05%
2023/11/30	0	0.00	0.7	509.56	511.00	-0.7	4,405	-0.02%
2023/11/29	1.1	512.81	3.4	512.22	512.00	-2.4	4,390	-0.05%
2023/11/28	0	502.00	0	501.49	502.00	0	4,341	0.00%
2023/11/27	2.4	511.26	2.1	509.62	503.00	0.3	4,321	0.01%
2023/11/24	0	499.00	0	499.00	500.00	0	4,229	0.00%
2023/11/23	0	498.36	1	495.01	496.00	-1	4,216	-0.02%
2023/11/22	1	497.90	1	499.00	499.00	0	4,209	0.00%
2023/11/21	2	492.75	3	494.01	492.50	-1	4,203	-0.02%
2023/11/20	3	493.83	0	496.81	491.50	3	4,188	0.07%
2023/11/17	0	0.00	2.2	492.35	495.00	-2.2	4,146	-0.05%
2023/11/16	3.1	481.60	1.1	482.17	485.00	2	4,126	0.05%
2023/11/15	0.4	494.71	0.3	494.51	491.50	0	4,129	0.00%
2023/11/14	1	491.88	3.3	486.80	489.00	-2.3	4,123	-0.06%
2023/11/13	1	486.00	0.6	487.46	487.50	0.4	4,126	0.01%
2023/11/10	0	0.00	0	482.67	481.50	0	4,149	0.00%
2023/11/09	1	489.98	1.3	483.83	483.00	-0.3	4,136	-0.01%
2023/11/08	5.1	473.49	2	476.55	477.50	3.1	4,101	0.08%
2023/11/07	1	496.57	4.2	500.66	499.00	-3.1	3,946	-0.08%
2023/11/06	1	492.28	3.5	491.27	496.00	-2.4	3,928	-0.06%
2023/11/03	3.1	479.36	1.3	482.58	478.00	1.9	3,984	0.05%
2023/11/02	6.1	476.84	11.9	478.04	485.00	-5.9	3,998	-0.15%
2023/11/01	5	459.70	20.6	464.79	470.00	-15.6	3,903	-0.40%
2023/10/31	2	454.99	14	455.95	454.50	-12	3,765	-0.32%
2023/10/30	3.2	450.56	5.4	450.30	452.00	-2.2	3,723	-0.06%
2023/10/27	0	0.00	0	430.00	432.00	0	3,656	0.00%
2023/10/26	3.1	427.81	0	0.00	429.50	3.1	3,737	0.08%
2023/10/25	2	437.75	2.1	436.02	435.50	-0.1	3,729	0.00%
2023/10/24	0	428.91	0	0.00	429.50	0	3,730	0.00%
2023/10/23	5	431.62	0	0.00	430.50	5	3,741	0.13%
2023/10/20	0	434.50	0	436.00	440.00	0	3,732	0.00%
2023/10/19	0	436.00	6.1	435.99	438.50	-6	3,726	-0.16%
2023/10/18	0.1	432.92	2	436.94	436.00	-1.9	3,727	-0.05%
2023/10/17	3	429.33	0	0.00	430.00	3	3,696	0.08%
2023/10/16	1	429.06	1	428.00	431.50	0	3,725	0.00%
2023/10/13	0	433.00	3.1	436.96	436.50	-3.1	3,751	-0.08%
2023/10/12	5.1	430.64	0	433.25	432.00	5.1	3,779	0.13%
2023/10/11	3	435.83	1.2	438.59	437.00	1.9	3,800	0.05%
2023/10/06	5.2	432.74	0	0.00	431.50	5.2	3,805	0.14%
2023/10/05	0	434.78	2.7	439.65	440.50	-2.6	3,818	-0.07%
2023/10/04	0.1	426.45	1	429.50	431.50	-0.9	3,940	-0.02%
2023/10/03	0.2	431.96	1.1	428.77	431.00	-1	4,018	-0.02%
2023/10/02	1	426.00	0	0.00	428.00	1	4,057	0.02%
2023/09/28	2.1	421.63	0	0.00	423.00	2.1	4,132	0.05%
2023/09/27	2.2	424.20	0	0.00	429.50	2.2	4,124	0.05%
2023/09/26	0.1	428.91	1.1	426.42	427.00	-0.9	4,171	-0.02%
2023/09/25	0	440.86	0.1	438.62	440.00	-0.1	4,230	0.00%
2023/09/22	1	434.50	0.1	433.85	437.50	0.9	4,408	0.02%
2023/09/21	0	429.80	0.1	429.58	433.00	0	4,432	0.00%
2023/09/20	0	434.91	0	437.27	431.50	0	4,435	0.00%
2023/09/19	3.2	445.09	1.7	439.27	445.50	1.5	4,420	0.03%
2023/09/18	0.3	452.69	2	451.73	447.50	-1.7	4,366	-0.04%
2023/09/15	3.5	456.81	2.3	461.52	464.00	1.1	4,354	0.03%
2023/09/14	0	0.00	6.6	446.95	449.50	-6.6	4,251	-0.15%
2023/09/13	0	436.69	0.5	437.85	438.50	-0.5	4,220	-0.01%
2023/09/12	0	431.25	1	431.97	434.00	-1	4,251	-0.02%
2023/09/11	0	429.00	0.2	428.92	428.50	-0.2	4,290	-0.01%
2023/09/08	0.1	419.50	3	425.14	427.50	-2.9	4,306	-0.07%
2023/09/07	0.1	428.00	1.3	427.43	427.00	-1.2	4,318	-0.03%
2023/09/06	1	426.50	3	424.83	425.00	-2	4,323	-0.05%
2023/09/05	0	413.29	3.1	418.04	422.00	-3	4,359	-0.07%
2023/09/04	0	402.94	3.3	408.19	410.50	-3.2	4,345	-0.07%
2023/09/01	0	402.00	0	0.00	403.00	0	4,384	0.00%
2023/08/31	1	403.00	4.1	402.98	399.50	-3.1	4,409	-0.07%
2023/08/30	0.1	397.92	3	396.67	397.00	-2.9	4,432	-0.07%
2023/08/29	0	0.00	0.1	396.01	395.50	-0.1	4,477	0.00%
2023/08/28	0.1	394.51	1.1	395.89	393.50	-1	4,499	-0.02%
2023/08/25	0	392.25	2	391.25	392.50	-2	4,561	-0.04%
2023/08/24	2	388.25	0	390.50	390.00	2	4,589	0.04%
2023/08/23	0	384.32	1	382.50	385.00	-1	4,611	-0.02%
2023/08/22	2	382.25	0	0.00	382.50	2	4,647	0.04%
2023/08/21	0	382.62	0	0.00	381.50	0	4,705	0.00%
2023/08/18	1	388.00	0.1	387.00	386.00	0.9	4,698	0.02%
2023/08/17	0.3	387.14	2	386.50	388.50	-1.7	4,666	-0.04%
2023/08/16	1.6	389.97	1.2	387.49	389.50	0.5	4,668	0.01%
2023/08/15	2.1	390.87	1.1	390.27	390.00	1	4,641	0.02%
2023/08/14	2.1	389.33	1.5	391.70	390.50	0.6	4,662	0.01%
2023/08/11	1	398.50	0.1	400.00	395.00	0.9	4,734	0.02%
2023/08/10	0.5	395.94	0	0.00	393.50	0.5	4,734	0.01%
2023/08/09	6.7	397.82	5	400.20	397.00	1.7	4,776	0.03%
2023/08/08	3.1	415.85	0.1	417.20	417.50	3	4,665	0.06%
2023/08/07	0	425.50	1.1	426.34	427.50	-1.1	4,666	-0.02%
2023/08/04	1.2	427.08	1.2	426.31	425.00	0	4,827	0.00%
2023/08/02	0.1	432.83	0.1	430.56	432.00	0	4,873	0.00%
2023/08/01	0	0.00	2.2	437.52	437.00	-2.2	4,858	-0.05%
2023/07/31	0.5	427.99	1	430.92	424.00	-0.5	4,766	-0.01%
2023/07/28	0.1	414.97	1.2	414.49	416.50	-1.1	4,695	-0.02%
2023/07/27	0.1	411.74	1.2	412.05	415.00	-1.1	4,685	-0.02%
2023/07/26	0	0.00	0	408.31	406.50	0	4,686	0.00%
2023/07/25	0.1	410.49	1	411.00	408.00	-0.9	4,725	-0.02%
2023/07/24	0	407.38	1.1	407.05	405.50	-1.1	4,766	-0.02%
2023/07/21	0	407.93	3.3	407.69	408.00	-3.2	4,817	-0.07%
2023/07/20	0.2	408.74	0.1	410.43	409.50	0	4,892	0.00%
2023/07/19	1.1	407.95	1	408.60	404.50	0.1	4,897	0.00%
2023/07/18	2	409.75	1	410.99	410.00	1	4,879	0.02%
2023/07/17	3.1	406.56	0	0.00	406.00	3.1	4,856	0.06%
2023/07/14	3	402.04	2.2	411.59	409.00	0.8	4,847	0.02%
2023/07/13	1.3	396.62	2	396.50	399.00	-0.7	4,821	-0.02%
2023/07/12	2.3	397.69	0	0.00	394.50	2.3	4,776	0.05%
2023/07/11	23.8	395.44	0	0.00	397.00	23.8	4,752	0.50%
2023/07/10	3.3	436.90	27.4	433.10	430.50	-24.2	4,636	-0.52%
2023/07/07	2.1	435.91	2	436.25	435.50	0.1	4,596	0.00%
2023/07/06	0.2	434.40	0	0.00	435.50	0.2	4,631	0.00%
2023/07/05	2.1	440.78	0.1	438.00	438.50	2	4,588	0.04%
2023/07/04	2.3	438.41	11	437.77	440.50	-8.7	4,554	-0.19%
2023/07/03	8.5	424.24	2	423.53	425.00	6.5	4,576	0.14%
2023/06/30	25.9	425.98	8	427.75	426.50	17.9	4,613	0.39%
2023/06/29	3	461.65	0.1	458.26	456.00	2.9	4,464	0.06%
2023/06/28	0	0.00	1.1	457.13	459.00	-1.1	4,539	-0.02%
2023/06/27	0	450.58	0.2	454.97	452.00	-0.1	4,546	0.00%
2023/06/26	0	446.29	0	0.00	450.00	0	4,538	0.00%
2023/06/21	1	442.13	2.2	446.65	450.00	-1.1	4,571	-0.03%
2023/06/20	0.1	452.77	1	454.96	449.00	-0.9	4,565	-0.02%
2023/06/19	0	452.80	0	0.00	455.00	0	4,597	0.00%
2023/06/16	0	455.63	3.2	459.32	458.00	-3.2	4,555	-0.07%
2023/06/15	4.4	451.67	1	451.06	450.00	3.3	4,510	0.07%
2023/06/14	1.1	461.45	0	0.00	460.50	1.1	4,536	0.02%
2023/06/13	1	460.07	9.5	464.19	466.50	-8.5	4,576	-0.19%
2023/06/12	0.2	458.13	0	459.71	455.00	0.2	4,620	0.00%
2023/06/09	1	467.00	7.3	463.19	463.00	-6.3	4,615	-0.14%
2023/06/08	0.1	451.16	2	454.72	455.50	-2	4,603	-0.04%
2023/06/07	3	453.67	0.3	453.23	456.00	2.7	4,617	0.06%
2023/06/06	0	437.64	5.4	442.24	444.50	-5.4	4,589	-0.12%
2023/06/05	0.1	437.71	6.4	438.72	438.00	-6.3	4,618	-0.14%
2023/06/02	0	429.14	2.3	430.35	431.00	-2.3	4,652	-0.05%
2023/06/01	0.2	420.97	1.1	424.82	424.00	-0.9	4,710	-0.02%
2023/05/31	0.3	425.73	0.7	425.28	425.50	-0.4	4,726	-0.01%
2023/05/30	3.5	418.79	3.1	420.53	423.50	0.4	4,722	0.01%
2023/05/29	1.1	421.68	7.4	422.77	423.50	-6.3	4,777	-0.13%
2023/05/26	1.5	417.25	0.2	419.03	416.50	1.3	4,888	0.03%
2023/05/25	2.1	415.00	2.3	415.88	414.00	-0.2	4,933	0.00%
2023/05/24	3.2	403.22	1	407.49	407.50	2.2	4,964	0.04%
2023/05/23	2.1	408.19	4	409.50	409.00	-1.9	5,055	-0.04%
2023/05/22	9.2	407.63	2	411.01	408.00	7.2	5,111	0.14%
2023/05/19	2.1	409.20	1	411.98	407.00	1.1	5,133	0.02%
2023/05/18	2.2	405.91	2.1	405.60	407.50	0.1	5,180	0.00%
2023/05/17	6.3	399.48	2.1	398.40	400.50	4.2	5,247	0.08%
2023/05/16	2.3	406.82	0.1	408.54	406.00	2.1	5,300	0.04%
2023/05/15	5.6	399.36	2.1	399.50	400.50	3.5	5,331	0.07%
2023/05/12	2.1	409.05	0.1	410.50	411.00	2	5,327	0.04%
2023/05/11	4.2	421.62	2	424.50	415.50	2.2	5,384	0.04%
2023/05/10	3.3	435.07	6.4	437.28	424.00	-3.2	5,638	-0.06%
2023/05/09	7.3	419.48	2.1	420.62	417.00	5.3	5,570	0.09%
2023/05/08	4.3	433.59	2	429.51	429.00	2.3	5,560	0.04%
2023/05/05	2	425.75	1	427.50	428.00	1	5,614	0.02%
2023/05/04	1	420.50	1	424.99	423.00	0	5,719	0.00%
2023/05/03	0	423.50	0.1	424.33	426.50	-0.1	5,811	0.00%
2023/05/02	1.1	426.39	0.1	426.36	425.50	1	5,948	0.02%
2023/04/28	1	416.58	4.1	417.38	418.50	-3.1	6,018	-0.05%
2023/04/27	1.1	413.33	0	416.11	410.50	1	5,989	0.02%
2023/04/26	1.1	409.53	0.1	402.92	412.00	1	5,961	0.02%
2023/04/25	3.7	419.17	1	418.07	409.00	2.7	5,953	0.05%
2023/04/24	0	0.00	0.1	440.00	438.50	-0.1	5,936	0.00%
2023/04/21	1.1	441.58	1.1	436.09	436.00	0.1	5,995	0.00%
2023/04/20	0	448.50	0	446.50	445.00	0	6,097	0.00%
2023/04/19	0.1	450.00	1.1	454.82	450.00	-1	6,218	-0.02%
2023/04/18	2	452.99	0.1	452.93	451.00	2	6,330	0.03%
2023/04/17	0.1	456.74	1	457.48	458.00	-0.9	6,416	-0.01%
2023/04/14	0.2	453.52	0.1	457.00	459.00	0.1	6,532	0.00%
2023/04/13	1	449.55	1.2	452.15	450.00	-0.1	6,666	0.00%
2023/04/12	3.3	455.82	1	460.00	455.50	2.3	6,683	0.03%
2023/04/11	6.1	459.43	11.2	460.90	463.50	-5.1	6,689	-0.08%
2023/04/10	0	0.00	7.3	447.76	447.50	-7.3	6,669	-0.11%
2023/04/07	1	441.47	2.1	439.90	439.00	-1.1	6,821	-0.02%
2023/04/06	1	438.00	3	434.84	435.50	-2	6,817	-0.03%
2023/03/31	0.1	425.50	5.7	431.04	431.50	-5.6	6,737	-0.08%
2023/03/30	5	416.49	5	415.00	415.00	0	6,736	0.00%
2023/03/29	15.2	418.10	1.1	412.70	414.00	14	6,812	0.21%
2023/03/28	2	425.31	0.2	427.00	425.50	1.8	6,860	0.03%
2023/03/27	1	431.00	0	431.83	430.50	1	7,005	0.01%
2023/03/24	1	436.00	7.2	436.33	436.50	-6.1	7,142	-0.09%
2023/03/23	0	431.60	0	432.00	433.00	0	7,147	0.00%
2023/03/22	0.1	431.00	1	431.51	430.50	-0.9	7,172	-0.01%
2023/03/21	4.2	429.52	0	0.00	429.00	4.2	7,141	0.06%
2023/03/20	0	430.00	0.3	432.20	430.00	-0.2	7,158	0.00%
2023/03/17	0	426.00	1.4	425.09	434.50	-1.4	7,157	-0.02%
2023/03/16	0.1	415.96	1	416.00	417.50	-0.9	7,136	-0.01%
2023/03/15	12.2	431.56	13.3	422.13	418.00	-1.1	7,188	-0.02%
2023/03/14	0.1	421.46	1.1	420.20	420.00	-1	7,204	-0.01%
2023/03/13	3.2	419.19	1	422.46	428.00	2.2	7,234	0.03%
2023/03/10	0.3	422.85	2	426.99	424.00	-1.7	7,206	-0.02%
2023/03/09	15.1	429.49	1.4	431.48	428.00	13.8	7,205	0.19%
2023/03/08	1.2	425.38	5.1	426.55	429.50	-3.9	7,242	-0.05%
2023/03/07	0	426.29	13.1	427.38	430.50	-13	7,206	-0.18%
2023/03/06	1	417.09	6.8	421.69	422.00	-5.8	7,140	-0.08%
2023/03/03	0	409.00	0	414.00	410.50	0	7,077	0.00%
2023/03/02	2.5	407.93	2.1	409.02	409.50	0.4	7,084	0.01%
2023/03/01	0	413.91	3.2	413.19	415.50	-3.2	7,055	-0.05%
2023/02/24	2.2	409.56	6.3	407.17	407.50	-4.1	7,012	-0.06%
2023/02/23	1.4	409.71	8.4	410.40	409.00	-7	6,914	-0.10%
2023/02/22	7.9	411.49	3	413.17	409.00	4.9	6,947	0.07%
2023/02/21	2	422.00	12.4	422.93	425.00	-10.4	6,990	-0.15%
2023/02/20	4.2	410.29	4.5	410.11	407.50	-0.3	6,970	0.00%
2023/02/17	6.1	404.16	6.3	405.11	404.50	-0.2	6,958	0.00%
2023/02/16	21.6	399.97	20.1	400.00	402.00	1.5	6,993	0.02%
2023/02/15	5.6	398.49	11.5	396.38	398.00	-5.8	7,132	-0.08%
2023/02/14	1.1	388.31	7.7	397.21	398.50	-6.7	7,327	-0.09%
2023/02/13	1	382.14	3	384.00	380.50	-2	7,330	-0.03%
2023/02/10	3.2	380.92	3.4	381.60	383.50	-0.2	7,378	0.00%
2023/02/09	2.4	385.54	2	390.00	381.50	0.4	7,337	0.01%
2023/02/08	6	385.68	18.8	390.37	390.00	-12.8	7,240	-0.18%
2023/02/07	0	0.00	1.6	362.90	364.00	-1.6	6,950	-0.02%
2023/02/06	0.3	359.03	2.2	358.64	356.00	-1.9	6,844	-0.03%
2023/02/03	4.5	360.92	4	362.49	363.00	0.5	6,795	0.01%
2023/02/02	4	356.38	4.1	358.02	361.00	-0.1	6,735	0.00%
2023/02/01	3.3	354.21	1.2	360.75	353.50	2.1	6,685	0.03%
2023/01/31	0.2	357.10	0.8	357.20	355.00	-0.6	6,599	-0.01%
2023/01/30	0.1	353.00	3.4	353.40	351.00	-3.3	6,480	-0.05%
2023/01/17	1	347.00	4.2	347.47	348.00	-3.2	6,437	-0.05%
2023/01/16	4.1	347.36	1.3	344.40	345.00	2.8	6,453	0.04%
2023/01/13	0.1	344.50	0.2	343.95	346.00	-0.2	6,440	0.00%
2023/01/12	4.2	345.10	1.1	344.65	344.50	3.1	6,422	0.05%
2023/01/11	4	348.88	2	348.49	350.50	2	6,390	0.03%
2023/01/10	2.3	346.53	3.2	348.54	347.00	-1	6,418	-0.01%
2023/01/09	4.7	347.38	3.6	347.21	348.50	1.1	6,361	0.02%
2023/01/06	10	345.50	18.3	350.32	352.00	-8.3	6,281	-0.13%
2023/01/05	1.5	341.83	8.3	340.37	339.00	-6.8	6,188	-0.11%
2023/01/04	0.2	330.10	12.3	333.26	335.50	-12.1	6,155	-0.20%
2023/01/03	11.1	321.77	26.3	329.27	334.50	-15.3	6,088	-0.25%
2022/12/30	1.1	318.81	2.2	317.14	315.50	-1.2	5,950	-0.02%
2022/12/29	2	311.55	3.3	307.45	317.50	-1.2	5,941	-0.02%
2022/12/28	5.3	311.14	4.3	312.91	309.00	1	5,965	0.02%
2022/12/27	8	322.63	8.5	321.04	319.00	-0.5	5,944	-0.01%
2022/12/26	0.1	304.50	0	0.00	306.50	0.1	5,770	0.00%
2022/12/23	6.1	300.25	3	301.33	301.50	3.1	5,794	0.05%
2022/12/22	11	300.86	14	302.32	302.00	-3	5,818	-0.05%
2022/12/21	3.1	299.64	1	303.50	298.00	2.1	5,778	0.04%
2022/12/20	2	304.50	2	306.75	300.00	0	5,698	0.00%
2022/12/19	3.2	307.49	4	309.50	309.00	-0.8	5,612	-0.01%
2022/12/16	1	302.13	25.8	308.16	314.50	-24.8	5,454	-0.45%
2022/12/15	4	305.74	14.2	306.26	308.50	-10.2	5,383	-0.19%
2022/12/14	2.1	301.63	8.3	302.94	307.00	-6.1	5,387	-0.11%
2022/12/13	2	297.50	1	298.00	295.50	1	5,388	0.02%
2022/12/12	3	294.01	0.3	293.50	296.50	2.7	5,403	0.05%
2022/12/09	1	299.50	17.1	299.19	299.00	-16.1	5,433	-0.30%
2022/12/08	18.1	301.48	7	298.00	297.50	11.1	5,426	0.20%
2022/12/07	11.1	298.93	14.1	301.43	305.00	-3.1	5,379	-0.06%
2022/12/06	28.1	297.55	28	294.14	298.50	0.1	5,272	0.00%
2022/12/05	3.1	297.61	9.1	300.18	300.50	-6	5,206	-0.11%
2022/12/02	3	295.33	6	294.83	299.00	-3	5,202	-0.06%
2022/12/01	12	298.87	4	300.13	297.00	8	5,232	0.15%
2022/11/30	4.2	291.76	2.1	292.24	298.50	2.1	5,189	0.04%
2022/11/29	6.2	290.77	6.2	291.92	293.00	-0.1	5,184	0.00%
2022/11/28	6.1	293.00	3	293.51	291.50	3.1	5,198	0.06%
2022/11/25	9.2	297.70	8	295.63	294.50	1.2	5,230	0.02%
2022/11/24	3.1	298.63	9.1	298.83	302.00	-6	5,231	-0.12%
2022/11/23	5.2	294.12	1	291.50	291.00	4.2	5,198	0.08%
2022/11/22	4.1	291.28	3.1	294.00	295.00	1	5,191	0.02%
2022/11/21	7	298.36	6	299.25	298.00	1	5,174	0.02%
2022/11/18	13.3	305.34	8	306.88	301.50	5.3	5,173	0.10%
2022/11/17	25.2	316.73	28.1	304.13	307.00	-2.9	5,084	-0.06%
2022/11/16	21.6	302.22	23.5	306.12	307.00	-1.9	4,961	-0.04%
2022/11/15	10	297.95	9.3	299.85	301.00	0.8	4,887	0.02%
2022/11/14	11	295.59	27.8	296.61	298.00	-16.8	4,889	-0.34%
2022/11/11	11.1	301.97	9.8	302.54	298.00	1.3	4,831	0.03%
2022/11/10	11.3	289.00	13.2	289.65	290.00	-1.9	4,679	-0.04%
2022/11/09	2.1	277.74	25.3	281.89	285.00	-23.2	4,429	-0.52%
2022/11/08	18.4	262.63	22.7	262.50	259.50	-4.3	4,338	-0.10%
2022/11/07	1.3	254.00	7	253.57	255.50	-5.8	4,291	-0.13%
2022/11/04	3	245.34	2	246.00	247.50	1	4,337	0.02%
2022/11/03	4	243.13	3.2	243.88	245.00	0.8	4,413	0.02%
2022/11/02	0.1	245.03	1	245.02	246.00	-0.9	4,451	-0.02%
2022/11/01	4.1	242.89	1	243.50	243.50	3.1	4,585	0.07%
2022/10/31	1	236.00	2.1	238.57	241.00	-1.1	4,625	-0.02%
2022/10/28	2.1	229.34	2	232.25	237.00	0.1	4,686	0.00%
2022/10/27	1	238.50	1.1	239.64	241.00	-0.1	4,689	0.00%
2022/10/26	4.1	237.21	5	236.30	235.00	-0.9	4,779	-0.02%
2022/10/25	8.1	239.35	1	246.50	235.50	7.1	4,815	0.15%
2022/10/24	5	250.00	5.1	247.20	246.00	-0.1	4,810	0.00%
2022/10/21	3	246.51	5.2	247.64	246.00	-2.1	4,818	-0.04%
2022/10/20	4	241.13	3	242.83	245.50	1	4,827	0.02%
2022/10/19	5.2	244.71	7.1	246.57	244.00	-1.9	4,821	-0.04%
2022/10/18	9.2	244.42	9.1	244.43	243.00	0.1	4,795	0.00%
2022/10/17	28.1	245.33	5.4	243.97	249.00	22.7	4,785	0.47%
2022/10/14	0	0.00	2.6	240.85	242.50	-2.6	4,779	-0.05%
2022/10/13	1	235.00	0	0.00	233.00	1	4,841	0.02%
2022/10/12	6	235.25	6	234.00	237.00	0	4,832	0.00%
2022/10/11	6.1	234.55	7	234.57	236.50	-1	4,808	-0.02%
2022/10/07	4	237.75	5	238.68	238.50	-1	4,849	-0.02%
2022/10/06	11.1	239.91	13	239.69	240.50	-2	4,901	-0.04%
2022/10/05	8	236.95	8.1	237.94	238.50	0	4,951	0.00%
2022/10/04	5	228.50	6	226.76	228.00	-1	5,121	-0.02%
2022/10/03	4	216.75	6	216.42	217.50	-2	5,235	-0.04%
2022/09/30	4	216.63	27.1	216.98	219.00	-23.1	5,390	-0.43%
2022/09/29	6.1	213.97	3.1	215.62	213.50	3	5,459	0.05%
2022/09/28	5.3	219.23	4.2	215.71	214.50	1.1	5,558	0.02%
2022/09/27	0	224.25	1.1	223.50	223.50	-1.1	5,569	-0.02%
2022/09/26	1.1	225.02	2.5	224.75	222.50	-1.4	5,645	-0.03%
2022/09/23	0.1	238.38	1	237.99	235.50	-1	5,709	-0.02%
2022/09/22	1	236.00	1	239.50	239.50	0	5,766	0.00%
2022/09/21	1	243.04	1	244.00	243.50	0	5,768	0.00%
2022/09/20	2.4	245.65	4	245.88	243.50	-1.6	5,799	-0.03%
2022/09/19	3.1	250.03	0	0.00	249.50	3.1	5,779	0.05%
2022/09/16	1.1	253.76	2	257.50	253.00	-0.9	5,791	-0.02%
2022/09/15	2	261.99	1	261.50	260.50	1	5,838	0.02%
2022/09/14	6	257.00	0.1	258.50	258.00	6	5,980	0.10%
2022/09/13	1	265.00	2.1	265.90	263.00	-1.1	6,033	-0.02%
2022/09/12	1	266.00	3.1	266.28	266.50	-2.1	6,114	-0.03%
2022/09/08	0.2	248.98	1	258.49	259.00	-0.8	6,200	-0.01%
2022/09/07	0	252.80	2	246.50	254.50	-2	6,170	-0.03%
2022/09/06	0.1	252.79	2	250.75	251.50	-1.9	6,147	-0.03%
2022/09/05	1.1	250.17	1	252.99	252.50	0.1	6,168	0.00%
2022/09/02	2.1	260.55	0	259.00	258.50	2.1	6,149	0.03%
2022/09/01	0.1	259.14	1	258.50	258.50	-0.9	6,144	-0.01%
2022/08/31	2.1	257.19	6	262.58	263.50	-3.9	6,149	-0.06%
2022/08/30	0	259.92	5	259.00	258.50	-5	6,127	-0.08%
2022/08/29	5.1	259.70	2	258.50	259.00	3.1	6,137	0.05%
2022/08/26	1.7	266.89	0	0.00	265.00	1.7	6,134	0.03%
2022/08/25	0	267.50	2	268.00	269.50	-2	6,149	-0.03%
2022/08/24	0.1	261.50	0	0.00	260.00	0.1	6,180	0.00%
2022/08/23	2	262.05	2	263.00	261.00	0	6,222	0.00%
2022/08/22	5	268.20	3	268.83	266.00	2	6,246	0.03%
2022/08/19	2.1	272.95	5	270.80	270.00	-3	6,270	-0.05%
2022/08/18	3.3	264.43	2	264.04	267.00	1.3	6,240	0.02%
2022/08/17	0	264.17	1	265.00	265.00	-1	6,240	-0.02%
2022/08/16	3.6	264.65	2.1	262.28	262.00	1.5	6,220	0.02%
2022/08/15	3.3	264.71	1	264.50	267.50	2.3	6,238	0.04%
2022/08/12	6.6	261.10	3	261.33	261.50	3.6	6,210	0.06%
2022/08/11	9	256.17	12	258.46	257.50	-3	6,208	-0.05%
2022/08/10	6.5	248.58	2	245.75	245.50	4.5	6,155	0.07%
2022/08/09	3.3	258.12	3.2	256.95	260.00	0.1	6,106	0.00%
2022/08/08	5	252.80	4	255.37	256.50	1	6,109	0.02%
2022/08/05	0	248.50	2	248.50	247.50	-2	6,006	-0.03%
2022/08/04	2.1	248.15	1	246.44	247.00	1.1	6,022	0.02%
2022/08/03	0	249.34	0.4	248.00	249.50	-0.4	5,979	-0.01%
2022/08/02	6	251.24	6.5	247.85	250.50	-0.5	6,017	-0.01%
2022/08/01	1.3	261.00	0	0.00	262.00	1.3	5,974	0.02%
2022/07/29	2.1	263.18	1	260.50	265.00	1.1	5,970	0.02%
2022/07/28	4	263.00	1	262.50	262.50	3	5,991	0.05%
2022/07/27	0	260.50	1	264.00	264.50	-1	6,037	-0.02%
2022/07/26	2.1	258.16	7	260.57	261.50	-4.9	6,058	-0.08%
2022/07/25	11.2	261.89	11	262.27	262.00	0.2	6,210	0.00%
2022/07/22	13.4	268.08	7.2	267.44	266.00	6.2	6,278	0.10%
2022/07/21	4.4	263.69	4	263.63	269.50	0.4	6,304	0.01%
2022/07/20	3.2	258.14	4	258.25	258.00	-0.8	6,263	-0.01%
2022/07/19	1	249.03	4	250.13	250.50	-3	6,205	-0.05%
2022/07/18	3.2	247.09	1	249.00	249.00	2.2	6,242	0.03%
2022/07/15	1	238.61	5	242.10	245.00	-4	6,238	-0.06%
2022/07/14	5	240.10	6	237.00	241.00	-1	6,162	-0.02%
2022/07/13	2.1	243.39	3.5	241.29	238.50	-1.5	6,096	-0.02%
2022/07/12	9.2	238.99	1	236.50	234.50	8.2	6,001	0.14%
2022/07/11	6.8	299.65	2	300.75	300.50	4.8	5,766	0.08%
2022/07/08	2	295.80	9	292.34	300.00	-7	5,643	-0.12%
2022/07/07	9.1	276.61	7.6	278.58	279.50	1.5	5,501	0.03%
2022/07/06	22.6	283.24	7.2	284.12	278.00	15.4	5,462	0.28%
2022/07/05	12.2	293.79	8.3	292.14	292.00	3.9	5,366	0.07%
2022/07/04	0	291.89	5	293.30	296.00	-5	5,317	-0.09%
2022/07/01	5.1	294.22	4	298.50	288.50	1.1	5,270	0.02%
2022/06/30	7.5	303.76	2	303.75	302.00	5.5	5,205	0.10%
2022/06/29	10.1	311.81	9	310.78	310.00	1.1	5,131	0.02%
2022/06/28	17.2	317.19	3	315.17	315.00	14.2	5,056	0.28%
2022/06/27	1.1	332.00	0	0.00	330.00	1.1	5,012	0.02%
2022/06/24	5.1	323.88	3	321.83	325.00	2.1	4,996	0.04%
2022/06/23	4	321.89	5	326.28	326.00	-1	4,994	-0.02%
2022/06/22	12.6	326.65	8	327.79	321.00	4.6	4,929	0.09%
2022/06/21	6	341.08	5.1	342.17	346.00	0.9	4,848	0.02%
2022/06/20	10.3	339.84	4.3	341.72	341.50	5.9	4,829	0.12%
2022/06/17	16.6	354.69	0	0.00	352.00	16.6	4,866	0.34%
2022/06/16	6.2	369.74	0	0.00	366.50	6.2	4,825	0.13%
2022/06/15	2.6	378.30	1.3	375.20	372.50	1.4	4,891	0.03%
2022/06/14	9.3	372.21	0	0.00	379.00	9.3	4,930	0.19%
2022/06/13	7.3	380.25	0	0.00	379.50	7.3	4,946	0.15%
2022/06/10	3.4	393.43	8	393.13	393.00	-4.6	4,942	-0.09%
2022/06/09	4.2	399.08	7	399.29	398.50	-2.8	4,943	-0.06%
2022/06/08	1	405.50	0	0.00	405.00	1	4,933	0.02%
2022/06/07	3.1	400.72	0	0.00	401.00	3.1	4,958	0.06%
2022/06/06	1.1	400.74	4.3	405.09	406.50	-3.2	4,962	-0.06%
2022/06/02	10.1	403.29	4	402.38	401.00	6.1	5,010	0.12%
2022/06/01	2	411.51	7.6	411.40	410.00	-5.6	5,027	-0.11%
2022/05/31	0	0.00	1.2	405.91	406.00	-1.2	4,975	-0.02%
2022/05/30	0	0.00	2.1	403.24	404.00	-2.1	4,964	-0.04%
2022/05/27	3	398.50	17	398.44	400.00	-14	4,966	-0.28%
2022/05/26	1	387.00	0	0.00	387.50	1	5,021	0.02%
2022/05/25	5.1	387.43	22	389.82	389.00	-16.9	5,073	-0.33%
2022/05/24	5.1	388.01	0.1	387.00	384.50	5	5,140	0.10%
2022/05/23	14.1	393.41	3.7	395.13	393.00	10.4	5,219	0.20%
2022/05/20	1.3	404.62	1	404.00	401.50	0.3	5,215	0.01%
2022/05/19	3	396.04	11.1	398.66	402.50	-8.1	5,238	-0.15%
2022/05/18	0	396.90	1.1	396.09	395.00	-1.1	5,270	-0.02%
2022/05/17	4	394.13	2	393.77	394.50	2	5,313	0.04%
2022/05/16	6	396.25	2	394.75	391.50	4	5,359	0.07%
2022/05/13	1	397.50	5.1	397.99	399.00	-4.1	5,369	-0.08%
2022/05/12	4.2	386.52	3	390.00	388.50	1.2	5,461	0.02%
2022/05/11	0	390.50	1.2	391.67	391.50	-1.2	5,472	-0.02%
2022/05/10	4	384.14	6	386.83	390.50	-2	5,522	-0.04%
2022/05/09	3.2	380.50	3.1	379.44	378.00	0.1	5,541	0.00%
2022/05/06	3.1	391.04	2	392.50	391.00	1.1	5,566	0.02%
2022/05/05	2	399.00	2.3	397.82	401.00	-0.3	5,606	0.00%
2022/05/04	10.1	398.74	7.5	395.40	395.00	2.6	5,582	0.05%
2022/05/03	1.5	400.83	0	401.58	403.50	1.5	5,564	0.03%
2022/04/29	10.9	404.53	7	401.14	398.50	3.9	5,587	0.07%
2022/04/28	9	373.62	10.1	379.95	382.50	-1	5,432	-0.02%
2022/04/27	8.3	354.15	5.2	353.18	363.50	3.1	5,363	0.06%
2022/04/26	1	378.50	1.1	376.27	376.00	-0.1	5,269	0.00%
2022/04/25	5.4	375.50	5.2	375.13	374.50	0.2	5,290	0.00%
2022/04/22	12	390.48	7	388.57	387.00	5	5,259	0.10%
2022/04/21	1.1	399.07	0	0.00	401.50	1.1	5,238	0.02%
2022/04/20	2	403.00	3	403.17	405.50	-1	5,244	-0.02%
2022/04/19	2.2	405.08	6.3	404.70	402.00	-4.1	5,258	-0.08%
2022/04/18	6	399.85	0.3	405.67	405.50	5.7	5,292	0.11%
2022/04/15	7.2	401.88	6	404.75	400.00	1.2	5,317	0.02%
2022/04/14	3.1	410.62	5	414.40	414.00	-1.9	5,371	-0.04%
2022/04/13	3.1	407.84	4.1	404.19	410.00	-1	5,405	-0.02%
2022/04/12	13.1	395.21	2	398.00	398.00	11.1	5,451	0.20%
2022/04/11	3.6	395.14	6.1	404.42	390.50	-2.5	5,427	-0.05%
2022/04/08	9.4	402.54	9.2	404.85	403.00	0.2	5,410	0.00%
2022/04/07	14.6	406.09	5.1	406.35	400.00	9.6	5,404	0.18%
2022/04/06	4.4	416.11	3	417.50	415.00	1.4	5,325	0.03%
2022/04/01	2.1	423.29	0	425.05	427.50	2.1	5,285	0.04%
2022/03/31	3.1	429.48	11	425.82	426.50	-7.9	5,291	-0.15%
2022/03/30	9.4	425.62	4	427.13	424.50	5.4	5,314	0.10%
2022/03/29	12.8	421.48	3.1	419.87	420.50	9.8	5,349	0.18%
2022/03/28	10.3	421.76	0	0.00	425.00	10.3	5,374	0.19%
2022/03/25	5.2	437.25	2.2	438.96	435.50	3	5,413	0.06%
2022/03/24	13.3	435.09	0.1	435.00	434.50	13.3	5,471	0.24%
2022/03/23	7.1	441.76	3.1	442.47	445.00	4	5,489	0.07%
2022/03/22	18.5	438.99	11.1	436.94	434.50	7.5	5,583	0.13%
2022/03/21	13.7	452.76	0	0.00	450.50	13.7	5,504	0.25%
2022/03/18	11.1	460.88	2	464.00	456.50	9.1	5,507	0.17%
2022/03/17	1	464.00	1.3	466.68	467.00	-0.3	5,512	-0.01%
2022/03/16	5.1	451.42	4	452.38	452.50	1.1	5,483	0.02%
2022/03/15	5.2	455.66	1	451.50	451.50	4.2	5,502	0.08%
2022/03/14	2.2	465.79	0	0.00	463.00	2.2	5,586	0.04%
2022/03/11	3.2	465.08	3.2	464.13	466.50	0	5,694	0.00%
2022/03/10	2.5	465.10	2.2	466.95	468.00	0.3	5,762	0.01%
2022/03/09	4.1	454.48	0	0.00	452.50	4.1	5,797	0.07%
2022/03/08	3.3	453.74	4	452.13	452.50	-0.7	5,879	-0.01%
2022/03/07	4.2	459.50	1	456.00	456.50	3.2	5,922	0.05%
2022/03/04	0.1	477.17	2.1	475.50	474.00	-2	5,955	-0.03%
2022/03/03	4.2	480.03	3.4	480.87	480.00	0.9	6,025	0.01%
2022/03/02	1.1	473.74	2.2	475.75	477.00	-1	6,075	-0.02%
2022/03/01	0.3	477.60	8.6	472.49	481.00	-8.3	6,089	-0.14%
2022/02/25	7.2	458.82	2	460.50	456.50	5.2	6,011	0.09%
2022/02/24	7.5	458.93	3	455.34	456.00	4.5	6,011	0.08%
2022/02/23	4.1	462.43	5.5	464.82	463.50	-1.5	5,972	-0.02%
2022/02/22	17.4	449.90	2.1	452.22	452.00	15.3	5,980	0.26%
2022/02/21	1	453.09	3	453.33	453.50	-2	6,063	-0.03%
2022/02/18	14.6	445.55	0.1	444.55	446.50	14.5	6,256	0.23%
2022/02/17	6.5	451.18	0	0.00	450.50	6.5	6,281	0.10%
2022/02/16	2.3	457.23	0.1	459.50	456.00	2.2	6,399	0.03%
2022/02/15	8.2	455.62	4.1	454.40	453.00	4.1	6,411	0.06%
2022/02/14	3.6	457.36	3	454.17	454.50	0.6	6,404	0.01%
2022/02/11	1.1	461.15	2	460.50	468.00	-0.9	6,335	-0.01%
2022/02/10	3.2	468.59	0.2	470.50	467.00	3	6,390	0.05%
2022/02/09	10.3	460.81	6	461.75	462.00	4.3	6,558	0.07%
2022/02/08	0.5	454.55	0	0.00	453.00	0.5	6,812	0.01%
2022/02/07	12.8	460.05	1	456.50	456.50	11.8	6,762	0.17%
2022/01/26	0.8	473.11	0.1	472.00	471.00	0.7	6,701	0.01%
2022/01/25	3.4	475.99	5.2	480.02	473.00	-1.8	6,713	-0.03%
2022/01/24	3.1	480.29	3.2	485.99	490.50	-0.1	6,707	0.00%
2022/01/21	1.3	495.54	0	0.00	494.50	1.3	6,702	0.02%
2022/01/20	1	501.98	2.3	500.09	503.00	-1.2	6,757	-0.02%
2022/01/19	0.1	505.68	1	507.97	506.00	-0.9	6,751	-0.01%
2022/01/18	1.3	508.16	2	512.50	510.00	-0.7	6,770	-0.01%
2022/01/17	2	497.01	3.1	499.68	501.00	-1.1	6,745	-0.02%
2022/01/14	4.1	491.60	1	486.14	494.50	3	6,769	0.04%
2022/01/13	1.6	498.02	2	495.50	498.00	-0.4	6,819	-0.01%
2022/01/12	2.1	505.05	26.1	507.69	508.00	-24	6,826	-0.35%
2022/01/11	3.1	514.95	2	508.00	508.00	1.1	6,833	0.02%
2022/01/10	1.3	505.88	1	510.00	510.00	0.3	6,836	0.00%
2022/01/07	6.8	507.18	4.1	508.08	507.00	2.7	6,881	0.04%
2022/01/06	1.4	511.63	5.4	512.63	517.00	-4	6,871	-0.06%
2022/01/05	4.7	519.36	2.3	517.38	520.00	2.4	6,855	0.03%
2022/01/04	2.6	531.46	1.2	539.24	532.00	1.4	6,861	0.02%
2022/01/03	2.2	534.09	1.1	543.95	538.00	1	6,850	0.02%
2021/12/30	3.1	538.65	9.2	539.66	539.00	-6.1	6,885	-0.09%
2021/12/29	0.4	533.58	1.2	536.31	534.00	-0.9	6,890	-0.01%
2021/12/28	0	0.00	5.2	537.88	537.00	-5.2	6,974	-0.08%
2021/12/27	1	531.99	0.6	530.00	531.00	0.5	6,984	0.01%
2021/12/24	4.2	534.36	4.3	530.40	530.00	-0.1	7,028	0.00%
2021/12/23	2.1	535.11	8.7	535.65	538.00	-6.5	7,083	-0.09%
2021/12/22	0.2	531.00	6.2	533.12	532.00	-6	7,091	-0.08%
2021/12/21	3.1	525.97	11.3	529.56	535.00	-8.2	7,079	-0.12%
2021/12/20	1.3	520.09	1	523.02	528.00	0.3	7,042	0.00%
2021/12/17	4.2	527.01	7.1	530.11	531.00	-2.9	6,993	-0.04%
2021/12/16	2.1	520.90	11.9	527.06	534.00	-9.8	6,957	-0.14%
2021/12/15	2.2	502.21	7.1	508.40	512.00	-5	6,861	-0.07%
2021/12/14	13.6	507.19	0.1	511.00	502.00	13.4	6,853	0.20%
2021/12/13	5.2	521.41	15.2	523.80	520.00	-10.1	6,826	-0.15%
2021/12/10	2	506.50	5.6	507.50	508.00	-3.6	6,780	-0.05%
2021/12/09	7.6	510.97	5.4	512.33	512.00	2.2	6,777	0.03%
2021/12/08	6.1	517.49	7.7	519.25	519.00	-1.6	6,749	-0.02%
2021/12/07	3.4	507.79	6.7	510.21	513.00	-3.4	6,743	-0.05%
2021/12/06	13.7	500.97	11.5	501.07	505.00	2.2	6,645	0.03%
2021/12/03	5.1	492.37	7.3	494.16	493.00	-2.2	6,613	-0.03%
2021/12/02	8.3	486.20	16.8	487.22	486.00	-8.5	6,607	-0.13%
2021/12/01	1.2	477.82	8.3	480.69	482.50	-7.1	6,655	-0.11%
2021/11/30	6.1	472.47	2.1	469.60	465.50	4	6,584	0.06%
2021/11/29	8	466.95	2.4	467.13	470.00	5.7	6,565	0.09%
2021/11/26	8.8	467.41	6.3	465.86	462.50	2.5	6,565	0.04%
2021/11/25	5.4	476.91	6.2	474.03	473.00	-0.8	6,561	-0.01%
2021/11/24	16.3	481.55	3	486.50	480.50	13.3	6,613	0.20%
2021/11/23	7.7	480.18	8.2	482.83	485.50	-0.5	6,719	-0.01%
2021/11/22	5.1	485.86	4.1	490.21	489.50	0.9	6,713	0.01%
2021/11/19	13	493.53	9.7	486.38	483.00	3.4	6,771	0.05%
2021/11/18	16.3	496.86	15.5	496.21	493.50	0.7	6,765	0.01%
2021/11/17	5.4	489.61	25.4	489.88	490.50	-20	6,684	-0.30%
2021/11/16	8.1	471.27	4.1	469.85	470.00	4	6,504	0.06%
2021/11/15	20.3	470.21	11.4	469.77	470.00	8.8	6,512	0.14%
2021/11/12	2.4	453.45	4.2	449.85	451.50	-1.8	6,464	-0.03%
2021/11/11	2.3	443.78	1	442.63	443.00	1.3	6,474	0.02%
2021/11/10	2.3	455.64	2.5	453.00	452.00	-0.2	6,501	0.00%
2021/11/09	5	454.61	8	460.00	461.00	-3	6,504	-0.05%
2021/11/08	21.3	457.89	21.3	458.12	456.50	0.1	6,417	0.00%
2021/11/05	7.8	438.66	53.9	439.20	448.00	-46.1	6,269	-0.74%
2021/11/04	3	414.99	3.1	409.90	407.50	0	6,019	0.00%
2021/11/03	6.1	413.56	1.2	413.78	413.50	4.9	6,107	0.08%
2021/11/02	15.7	410.42	2	413.00	405.50	13.7	6,248	0.22%
2021/11/01	5.4	419.32	6.5	426.12	418.50	-1.1	6,405	-0.02%
2021/10/29	3.5	417.10	3	417.33	415.50	0.5	6,517	0.01%
2021/10/28	8.2	413.14	2.6	417.85	410.50	5.6	6,619	0.09%
2021/10/27	0.1	409.64	2	408.50	408.50	-1.9	6,991	-0.03%
2021/10/26	1.5	410.00	3	411.33	409.00	-1.5	7,147	-0.02%
2021/10/25	0.1	400.96	0.1	401.00	400.00	0	7,252	0.00%
2021/10/22	0.2	396.53	1	392.10	405.00	-0.8	7,469	-0.01%
2021/10/21	8.5	400.76	6.1	405.21	395.50	2.3	7,730	0.03%
2021/10/20	3	400.17	1	398.51	399.00	2	7,680	0.03%
2021/10/19	1	401.00	1	401.00	401.00	0	7,711	0.00%
2021/10/18	2.7	389.99	2.1	389.86	387.00	0.6	7,840	0.01%
2021/10/15	0	383.00	8	388.62	390.50	-8	7,897	-0.10%
2021/10/14	1.1	372.38	0	373.00	372.00	1.1	7,975	0.01%
2021/10/13	1.2	371.30	2	375.00	371.50	-0.8	7,962	-0.01%
2021/10/12	13.6	376.84	7	380.07	372.00	6.6	7,957	0.08%
2021/10/08	2.1	397.89	0	0.00	389.00	2.1	7,923	0.03%
2021/10/07	5.1	401.15	2	397.75	396.00	3.1	7,985	0.04%
2021/10/06	7.2	390.56	1	396.00	391.00	6.2	8,021	0.08%
2021/10/05	3.3	391.68	7.8	394.47	397.50	-4.5	8,052	-0.06%
2021/10/04	0.4	401.44	0	0.00	399.50	0.4	8,091	0.00%
2021/10/01	3.4	409.13	8.1	406.81	404.50	-4.7	8,143	-0.06%
2021/09/30	8.2	403.23	3.1	404.21	410.00	5.1	8,201	0.06%
2021/09/29	13.7	413.66	0	0.00	406.50	13.7	8,156	0.17%
2021/09/28	2.4	424.66	0	0.00	424.00	2.4	8,167	0.03%
2021/09/27	5.1	430.81	4	434.38	434.50	1.1	8,188	0.01%
2021/09/24	2.2	428.05	2	428.75	426.00	0.2	8,194	0.00%
2021/09/23	0.1	431.44	2	434.17	426.50	-2	8,292	-0.02%
2021/09/22	8.5	416.64	1.1	421.45	422.00	7.4	8,256	0.09%
2021/09/17	1	432.49	0	0.00	428.50	1	8,250	0.01%
2021/09/16	4.2	433.41	3	428.67	429.00	1.2	8,262	0.01%
2021/09/15	2.2	432.42	4	433.75	431.00	-1.8	8,270	-0.02%
2021/09/14	4.1	440.99	2	442.00	440.00	2.1	8,313	0.03%
2021/09/13	5.1	446.71	0.5	447.46	444.00	4.6	8,440	0.05%
2021/09/10	4	451.86	16.6	445.12	454.00	-12.5	8,564	-0.15%
2021/09/09	3.6	429.57	2	434.74	433.50	1.6	8,524	0.02%
2021/09/08	5.7	427.81	4	425.64	425.50	1.7	8,548	0.02%
2021/09/07	3.3	435.22	2	437.75	431.00	1.3	8,551	0.01%
2021/09/06	27.6	436.04	1.1	432.69	430.00	26.5	8,563	0.31%
2021/09/03	1	458.51	2.1	457.29	456.50	-1.1	8,474	-0.01%
2021/09/02	11.2	462.64	2.1	470.44	456.50	9.1	8,524	0.11%
2021/09/01	1.1	460.99	5.1	455.55	463.00	-3.9	8,498	-0.05%
2021/08/31	4.1	449.03	11	448.27	449.00	-6.9	8,511	-0.08%
2021/08/30	2.7	448.22	0	455.00	454.50	2.7	8,527	0.03%
2021/08/27	12.8	449.74	5.9	446.19	446.00	6.9	8,455	0.08%
2021/08/26	4.1	461.54	1.6	462.07	459.50	2.5	8,428	0.03%
2021/08/25	14.3	460.33	13	461.08	469.00	1.3	8,509	0.02%
2021/08/24	28.8	467.06	3	462.33	461.00	25.8	8,589	0.30%
2021/08/23	6	478.52	7	477.45	480.50	-1	8,648	-0.01%
2021/08/20	8	471.56	6.1	476.31	470.00	1.9	8,754	0.02%
2021/08/19	10.3	479.88	7.2	488.67	470.50	3.1	8,799	0.04%
2021/08/18	17.8	474.18	29	481.74	491.50	-11.2	8,768	-0.13%
2021/08/17	20.6	483.39	6	491.75	474.00	14.6	8,818	0.17%
2021/08/16	8.5	509.99	14	505.57	506.00	-5.5	8,868	-0.06%
2021/08/13	10.4	515.30	12	516.43	509.00	-1.7	8,974	-0.02%
2021/08/12	5	524.82	4.1	529.26	527.00	1	9,230	0.01%
2021/08/11	7.5	525.43	5.1	525.74	519.00	2.4	9,479	0.03%
2021/08/10	5.3	532.45	10.7	532.08	531.00	-5.3	9,704	-0.05%
2021/08/09	15.8	545.72	6.4	545.28	538.00	9.3	9,807	0.10%
2021/08/06	19.3	564.04	8.3	565.21	560.00	11	9,918	0.11%
2021/08/05	16.2	572.49	16.6	574.43	570.00	-0.4	10,046	0.00%
2021/08/04	7.7	550.51	13.4	552.35	562.00	-5.7	10,340	-0.06%
2021/08/03	18	546.11	12.2	547.91	545.00	5.8	10,581	0.05%
2021/08/02	15.2	543.93	22.3	545.26	541.00	-7.1	10,617	-0.07%
2021/07/30	2.5	501.26	21.4	516.39	511.00	-18.9	10,454	-0.18%
2021/07/29	2.2	500.87	12.5	502.60	503.00	-10.3	10,501	-0.10%
2021/07/28	30.6	495.83	4	513.58	490.00	26.6	10,571	0.25%
2021/07/27	17.8	522.81	46.7	524.56	522.00	-28.9	10,575	-0.27%
2021/07/26	0	494.00	5	495.40	492.00	-5	10,462	-0.05%
2021/07/23	8.3	494.25	9.1	497.56	489.00	-0.9	10,540	-0.01%
2021/07/22	6	496.50	41.2	496.12	497.50	-35.2	10,644	-0.33%
2021/07/21	7.3	481.56	4.1	482.18	478.50	3.2	10,762	0.03%
2021/07/20	42.1	488.91	30	483.93	483.00	12.1	10,750	0.11%
2021/07/19	7.8	500.81	12.2	502.25	503.00	-4.4	10,706	-0.04%
2021/07/16	3.4	497.74	5	502.90	499.50	-1.6	10,778	-0.01%
2021/07/15	7	493.80	5	496.90	499.50	2	10,800	0.02%
2021/07/14	16.3	492.51	11.2	490.58	490.50	5.1	10,810	0.05%
2021/07/13	9.6	500.13	4	503.24	495.00	5.6	10,795	0.05%
2021/07/12	11.3	500.24	9	499.78	500.00	2.2	10,833	0.02%
2021/07/09	24.5	494.92	9	492.50	492.50	15.5	10,892	0.14%
2021/07/08	21.2	504.59	9	505.56	506.00	12.2	10,942	0.11%
2021/07/07	47.3	498.04	14.1	494.02	494.00	33.2	11,025	0.30%
2021/07/06	1.1	508.67	3.1	506.65	500.00	-2.1	11,126	-0.02%
2021/07/05	2.3	501.06	7	504.86	504.00	-4.7	11,230	-0.04%
2021/07/02	8	496.00	0	0.00	493.50	8	11,304	0.07%
2021/07/01	2	501.00	4.2	501.26	503.00	-2.2	11,352	-0.02%
2021/06/30	8.1	499.43	15	501.80	499.00	-6.9	11,458	-0.06%
2021/06/29	14	492.86	7.1	487.57	487.50	6.9	11,416	0.06%
2021/06/28	10.2	483.12	14	487.71	496.50	-3.8	11,592	-0.03%
2021/06/25	26.4	494.39	11	490.00	489.00	15.4	11,660	0.13%
2021/06/24	14.3	496.59	2.1	495.51	497.00	12.2	11,770	0.10%
2021/06/23	7	486.29	9	487.67	490.00	-2	11,964	-0.02%
2021/06/22	15.4	473.84	14.8	476.60	476.50	0.6	11,986	0.01%
2021/06/21	16.4	486.32	4.7	484.94	483.00	11.7	11,884	0.10%
2021/06/18	14.4	507.02	11.5	509.57	503.00	2.8	11,837	0.02%
2021/06/17	14.1	505.59	9	509.00	509.00	5.1	11,945	0.04%
2021/06/16	14.4	511.19	13.4	509.87	510.00	1	12,163	0.01%
2021/06/15	2.1	514.20	7.1	517.31	522.00	-5	12,412	-0.04%
2021/06/11	20.1	511.99	12.3	507.79	506.00	7.8	12,480	0.06%
2021/06/10	6.2	516.70	0.1	517.00	515.00	6.1	12,775	0.05%
2021/06/09	12.4	509.74	14.3	515.22	513.00	-2	12,879	-0.02%
2021/06/08	15	516.27	10.2	512.48	512.00	4.9	12,963	0.04%
2021/06/07	2.2	503.35	14.1	506.35	519.00	-11.9	13,015	-0.09%
2021/06/04	15.5	497.77	6	501.67	500.00	9.5	12,988	0.07%
2021/06/03	18.5	496.27	18	501.14	505.00	0.5	13,118	0.00%
2021/06/02	21.3	505.50	22.1	502.54	498.00	-0.8	13,156	-0.01%
2021/06/01	36.8	526.66	22.4	521.05	516.00	14.4	13,140	0.11%
2021/05/31	6.1	512.50	15.1	523.38	534.00	-9	13,110	-0.07%
2021/05/28	8.2	506.05	9.1	509.74	505.00	-0.9	13,029	-0.01%
2021/05/27	2	495.41	2	486.00	495.50	0	13,029	0.00%
2021/05/26	6.1	487.57	2	485.75	487.00	4.1	13,120	0.03%
2021/05/25	10	499.05	9.3	500.96	491.00	0.7	13,186	0.01%
2021/05/24	5.1	472.55	10.1	482.48	487.50	-5	13,083	-0.04%
2021/05/21	13.1	467.01	12.3	470.33	470.50	0.8	13,071	0.01%
2021/05/20	50.5	472.93	29	460.57	460.00	21.5	12,992	0.17%
2021/05/19	16.4	506.71	11	502.50	494.50	5.4	12,856	0.04%
2021/05/18	13	490.58	23.1	500.71	513.00	-10.1	12,796	-0.08%
2021/05/17	3.1	474.02	10	474.40	466.50	-6.9	12,699	-0.05%
2021/05/14	10.1	491.96	10	497.06	480.00	0.1	12,559	0.00%
2021/05/13	27.5	486.91	22	493.43	479.00	5.5	12,427	0.04%
2021/05/12	46.1	488.35	42.3	479.92	491.50	3.8	12,219	0.03%
2021/05/11	21.6	500.30	17.1	503.84	491.00	4.5	11,808	0.04%
2021/05/10	13.4	561.78	4	563.50	545.00	9.4	11,473	0.08%
2021/05/07	11.1	571.41	12	576.84	578.00	-0.9	11,350	-0.01%
2021/05/06	7.1	543.17	2	540.50	553.00	5.1	11,133	0.05%
2021/05/05	22.7	554.42	9.1	549.97	533.00	13.6	11,011	0.12%
2021/05/04	10.4	565.67	7	566.71	581.00	3.4	10,953	0.03%
2021/05/03	20.5	596.48	6	591.33	588.00	14.5	10,777	0.13%
2021/04/29	3.1	623.47	3.1	626.03	624.00	0.1	10,674	0.00%
2021/04/28	16.1	636.85	1.4	632.17	624.00	14.6	10,596	0.14%
2021/04/27	12.1	633.53	19.3	640.85	620.00	-7.2	10,513	-0.07%
2021/04/26	13.1	620.60	7	616.00	616.00	6.1	10,288	0.06%
2021/04/23	4.3	605.61	4.3	602.84	614.00	-0.1	10,238	0.00%
2021/04/22	3.1	594.10	4.1	593.20	588.00	-1	10,260	-0.01%
2021/04/21	2	592.00	1	594.00	589.00	1	10,201	0.01%
2021/04/20	3.1	595.48	4	598.75	596.00	-0.9	10,201	-0.01%
2021/04/19	2.2	593.74	0	0.00	592.00	2.2	10,213	0.02%
2021/04/16	4	617.75	4	615.50	611.00	0	10,166	0.00%
2021/04/15	2.1	601.62	7.2	606.36	610.00	-5.1	10,099	-0.05%
2021/04/14	6.2	578.87	6.3	581.74	591.00	-0.1	10,081	0.00%
2021/04/13	7.1	592.32	6	600.47	586.00	1.1	10,108	0.01%
2021/04/12	6.2	590.75	6.1	593.67	585.00	0.1	9,978	0.00%
2021/04/09	9.6	618.36	1	621.00	611.00	8.6	9,818	0.09%
2021/04/08	7	619.86	11.1	630.39	629.00	-4.1	9,746	-0.04%
2021/04/07	5.1	610.02	3.3	607.54	619.00	1.9	9,591	0.02%
2021/04/06	4.1	599.80	11.6	597.42	602.00	-7.6	9,500	-0.08%
2021/04/01	5.5	578.36	0	580.00	570.00	5.5	9,393	0.06%
2021/03/31	5.2	585.25	6.2	589.55	575.00	-1	9,445	-0.01%
2021/03/30	4	568.76	6	569.50	572.00	-2	9,340	-0.02%
2021/03/29	8.3	567.67	4	561.50	560.00	4.3	9,294	0.05%
2021/03/26	3.2	568.81	5.5	555.06	569.00	-2.3	9,184	-0.02%
2021/03/25	10	529.00	12.2	531.45	536.00	-2.2	9,009	-0.02%
2021/03/24	7.1	529.43	7.3	529.23	528.00	-0.3	8,985	0.00%
2021/03/23	1.2	537.79	1	535.00	533.00	0.2	9,016	0.00%
2021/03/22	11.2	540.19	9.3	542.30	527.00	1.9	8,942	0.02%
2021/03/19	20.6	537.76	21	542.43	542.00	-0.4	8,794	-0.01%
2021/03/18	14.2	530.18	20.6	530.76	539.00	-6.4	8,560	-0.07%
2021/03/17	3	505.03	2.1	507.44	508.00	1	8,305	0.01%
2021/03/16	13	508.85	9.9	512.46	497.50	3.1	8,198	0.04%
2021/03/15	2	496.75	4.2	497.51	496.50	-2.2	7,919	-0.03%
2021/03/12	5.3	489.29	2	490.25	487.00	3.3	7,827	0.04%
2021/03/11	3.4	499.26	2.1	494.19	499.00	1.3	7,796	0.02%
2021/03/10	3	478.00	0	0.00	477.00	3	7,695	0.04%
2021/03/09	3.1	478.51	1	490.00	473.50	2.1	7,684	0.03%
2021/03/08	3	481.17	5	485.89	481.00	-2	7,593	-0.03%
2021/03/05	2.1	466.48	0	0.00	469.50	2.1	7,471	0.03%
2021/03/04	3	478.37	0	490.50	477.00	3	7,434	0.04%
2021/03/03	1	495.94	1	486.00	494.00	0	7,315	0.00%
2021/03/02	0	0.00	2	496.76	493.50	-2	7,250	-0.03%
2021/02/26	6.6	478.43	2	476.50	474.00	4.6	7,151	0.06%
2021/02/25	0.5	501.25	1	500.03	499.00	-0.5	6,994	-0.01%
2021/02/24	5.2	514.38	4	513.00	506.00	1.2	6,873	0.02%
2021/02/23	7.4	509.70	1	510.00	513.00	6.4	6,809	0.09%
2021/02/22	7	525.61	1.3	530.00	531.00	5.7	6,735	0.09%
2021/02/19	5	538.22	2	550.00	528.00	3	6,759	0.04%
2021/02/18	8.2	535.63	6	536.17	544.00	2.2	6,624	0.03%
2021/02/17	1	523.03	1	524.05	526.00	0	6,448	0.00%
2021/02/05	1	469.00	3.4	477.25	479.00	-2.4	6,252	-0.04%
2021/02/04	0	0.00	2.2	438.45	435.50	-2.2	6,222	-0.04%
2021/02/03	0	0.00	3	431.67	430.50	-3	6,237	-0.05%
2021/02/02	0	0.00	2	420.50	423.50	-2	6,274	-0.03%
2021/02/01	3	399.64	2.5	399.61	408.50	0.5	6,444	0.01%
2021/01/29	2	401.00	2	398.25	394.00	0	6,419	0.00%
2021/01/28	4	400.13	0	0.00	401.00	4	6,396	0.06%
2021/01/27	2	410.06	2	415.00	414.00	0	6,374	0.00%
2021/01/26	4	414.13	1	411.00	408.00	3	6,333	0.05%
2021/01/25	3.1	415.37	0	0.00	417.50	3.1	6,241	0.05%
2021/01/22	4	424.50	3	426.67	423.00	1	6,201	0.02%
2021/01/21	2.2	407.73	4	416.48	408.50	-1.8	6,126	-0.03%
2021/01/20	5.3	403.84	0.3	402.50	401.00	5	6,108	0.08%
2021/01/18	0	394.58	2	394.00	395.00	-2	5,933	-0.03%
2021/01/15	1	400.00	2.1	405.96	400.00	-1.1	5,892	-0.02%
2021/01/14	3.1	393.87	1	396.00	393.00	2.1	5,791	0.04%
2021/01/13	3	396.17	4.1	398.79	403.00	-1.1	5,771	-0.02%
2021/01/12	3.2	388.55	3	391.83	383.00	0.2	5,744	0.00%
2021/01/11	1	384.00	0	0.00	387.50	1	5,682	0.02%
2021/01/08	2	384.00	4.1	383.99	384.00	-2.1	5,679	-0.04%
2021/01/07	4.1	375.77	16	371.78	378.00	-12	5,712	-0.21%
2021/01/06	1	387.50	20.2	386.51	384.00	-19.2	5,650	-0.34%
2021/01/05	0.1	358.25	0.1	357.50	359.50	0.1	5,487	0.00%
2021/01/04	0.1	364.00	0	0.00	363.50	0.1	5,522	0.00%
2020/12/31	4.1	369.60	1	370.50	369.00	3.1	5,616	0.05%
2020/12/30	0	0.00	2	353.00	357.00	-2	5,643	-0.04%
2020/12/29	0	0.00	0.1	350.71	352.50	-0.1	5,701	0.00%
2020/12/28	1	353.74	2	346.25	348.50	-1	5,737	-0.02%
2020/12/25	13.3	344.64	15	353.93	351.50	-1.8	5,721	-0.03%
2020/12/24	2	331.25	2.1	333.84	333.00	-0.1	5,648	0.00%
2020/12/23	0	0.00	1.1	320.45	325.00	-1.1	5,613	-0.02%
2020/12/22	2	320.00	3	320.83	318.00	-1	5,606	-0.02%
2020/12/21	2	326.25	2	323.50	324.50	0	5,571	0.00%
2020/12/18	4.1	324.52	3.1	322.57	323.00	0.9	5,536	0.02%
2020/12/17	0	0.00	4.1	322.54	323.00	-4.1	5,556	-0.07%
2020/12/16	0	0.00	3	315.00	314.00	-3	5,490	-0.05%
2020/12/15	1.3	314.08	2	310.75	312.50	-0.7	5,469	-0.01%
2020/12/14	2	318.00	1	320.00	318.00	1	5,488	0.02%
2020/12/11	1	310.50	2	318.00	315.50	-1	5,518	-0.02%
2020/12/10	1.1	315.47	0	0.00	317.50	1.1	5,480	0.02%
2020/12/09	11.1	322.10	4.1	321.51	321.50	7	5,498	0.13%
2020/12/08	0	0.00	3.1	315.35	316.50	-3.1	5,448	-0.06%
2020/12/07	3.1	304.82	0	0.00	306.00	3.1	5,425	0.06%
2020/12/04	3	316.67	4.2	312.96	315.00	-1.2	5,385	-0.02%
2020/12/03	2	311.48	3.2	313.28	312.50	-1.2	5,377	-0.02%
2020/12/02	3.1	307.86	6	308.25	308.00	-3	5,332	-0.06%
2020/11/30	13	306.00	3	305.67	299.00	10	5,376	0.19%
2020/11/27	1	304.00	1.1	303.75	304.00	-0.1	5,370	0.00%
2020/11/26	2	295.00	1	297.00	297.00	1	5,403	0.02%
2020/11/25	2	292.75	3	293.83	293.00	-1	5,505	-0.02%
2020/11/23	17.1	305.76	5	305.80	304.00	12.1	5,615	0.22%
2020/11/20	1	301.50	4	301.13	301.50	-3	5,730	-0.05%
2020/11/19	1.1	297.13	3	303.50	297.50	-1.9	5,720	-0.03%
2020/11/18	5	297.80	17.1	299.93	300.00	-12.1	5,669	-0.21%
2020/11/17	5	293.90	1	292.50	291.00	4	5,597	0.07%
2020/11/16	3.2	291.19	2	290.75	291.00	1.2	5,652	0.02%
2020/11/13	2.1	288.35	4	288.88	291.50	-1.9	5,713	-0.03%
2020/11/12	3	284.83	0	0.00	286.00	3	5,918	0.05%
2020/11/11	12.2	287.64	6	286.00	286.00	6.2	5,897	0.11%
2020/11/10	7	289.57	9	293.00	291.50	-2	5,843	-0.03%
2020/11/09	16.1	292.84	21	294.10	293.00	-5	5,739	-0.09%
2020/11/06	4	273.50	2	273.50	273.00	2	5,573	0.04%
2020/11/05	2	270.75	0	0.00	270.00	2	5,595	0.04%
2020/11/03	1	266.50	0	0.00	263.50	1	5,867	0.02%
2020/10/30	1	270.00	0	0.00	267.00	1	6,026	0.02%
2020/10/27	2	277.25	1	278.00	278.00	1	6,410	0.02%
2020/10/26	0	0.00	1	280.00	278.50	-1	6,435	-0.02%
2020/10/20	1	279.00	4	283.00	282.00	-3	6,671	-0.04%
2020/10/19	2	277.50	0	0.00	277.00	2	6,713	0.03%
2020/10/15	15	284.80	12	280.00	279.50	3	6,884	0.04%
2020/10/13	0	0.00	3	281.00	281.50	-3	6,789	-0.04%
2020/10/12	2	284.25	0	0.00	285.00	2	6,811	0.03%
2020/10/08	2	283.25	3	284.00	282.00	-1	6,819	-0.01%
2020/10/07	2	274.50	1	278.50	277.00	1	6,737	0.01%
2020/10/06	1	267.00	27	268.61	269.50	-26	6,754	-0.38%
2020/10/05	1	260.50	0	0.00	260.00	1	6,794	0.01%
2020/09/30	20	266.00	5	264.90	265.50	15	6,932	0.22%
2020/09/29	1	263.50	5	263.50	264.00	-4	6,999	-0.06%
2020/09/28	1	258.50	4	249.63	258.50	-3	7,140	-0.04%
2020/09/25	1	250.00	0	0.00	243.50	1	7,269	0.01%
2020/09/24	1	257.50	1	257.50	258.00	0	7,388	0.00%
2020/09/23	0	0.00	4	258.75	259.50	-4	7,392	-0.05%
2020/09/22	2	257.50	8	258.69	259.00	-6	7,408	-0.08%
2020/09/18	2	254.75	4	254.00	257.00	-2	7,343	-0.03%
2020/09/17	0	0.00	2	256.00	253.00	-2	7,362	-0.03%
2020/09/16	1	255.00	4	256.50	255.50	-3	7,362	-0.04%
2020/09/15	0	0.00	1	252.50	252.00	-1	7,385	-0.01%
2020/09/14	1	249.00	2	249.00	250.50	-1	7,508	-0.01%
2020/09/11	2	240.50	0.1	245.00	243.50	1.9	7,481	0.03%
2020/09/10	0	0.00	2	244.00	243.50	-2	7,489	-0.03%
2020/09/09	1	234.00	1	233.00	237.50	0	7,410	0.00%
2020/09/08	4	242.25	0	0.00	242.00	4	7,354	0.05%
2020/09/07	0	0.00	1	241.00	241.00	-1	7,331	-0.01%
2020/09/04	3	244.33	1	247.00	243.00	2	7,321	0.03%
2020/09/03	4	251.00	8	251.69	251.00	-4	7,287	-0.05%
2020/09/02	3	250.83	2	251.25	249.50	1	7,209	0.01%
2020/09/01	3	239.67	4	242.00	246.50	-1	7,144	-0.01%
2020/08/31	6	245.58	2	240.00	240.00	4	7,081	0.06%
2020/08/28	2	246.50	2	248.00	248.00	0	6,985	0.00%
2020/08/27	3	248.00	4	249.25	248.00	-1	6,947	-0.01%
2020/08/26	8	253.63	3	251.00	254.00	5	6,825	0.07%
2020/08/25	7	261.79	3	264.00	262.00	4	6,721	0.06%
2020/08/24	1	263.00	0	0.00	264.00	1	6,725	0.01%
2020/08/21	6	261.67	1.1	261.91	263.00	4.9	6,726	0.07%
2020/08/20	4	255.88	2	259.00	256.00	2	6,685	0.03%
2020/08/19	2	264.00	10	265.65	268.50	-8	6,647	-0.12%
2020/08/18	9	266.50	6	264.67	265.50	3	6,544	0.05%
2020/08/17	0	0.00	3	287.83	289.00	-3	6,336	-0.05%
2020/08/14	4	280.63	3	281.50	285.00	1	6,374	0.02%
2020/08/13	4	283.63	1	286.00	284.50	3	6,352	0.05%
2020/08/12	3	281.17	4	280.88	282.00	-1	6,396	-0.02%
2020/08/11	4	287.13	5	288.90	289.50	-1	6,451	-0.02%
2020/08/10	2	286.50	3	289.67	287.00	-1	6,384	-0.02%
2020/08/07	18	302.61	5	296.90	294.00	13	6,362	0.20%
2020/08/06	4	314.63	3	315.83	316.00	1	6,177	0.02%
2020/08/05	4	302.38	1	302.50	303.50	3	6,036	0.05%
2020/08/04	6	297.67	5	297.80	297.50	1	5,963	0.02%
2020/08/03	2	293.00	4	295.38	296.00	-2	5,954	-0.03%
2020/07/31	26	295.06	29	291.24	290.00	-3	6,052	-0.05%
2020/07/29	4	278.13	73	277.70	277.50	-69	5,945	-1.16%
2020/07/28	5	274.80	25	275.14	269.50	-20	5,960	-0.34%
2020/07/27	4	272.75	4	275.00	277.00	0	5,905	0.00%
2020/07/24	2	278.00	2	275.75	271.50	0	5,975	0.00%
2020/07/23	5	278.30	2	280.75	281.50	3	5,979	0.05%
2020/07/22	93	278.11	4	277.38	279.50	89	5,973	1.49%
2020/07/21	0	0.00	1	265.50	265.50	-1	5,848	-0.02%
2020/07/17	2	262.50	1	261.50	262.00	1	5,858	0.02%
2020/07/16	2	264.00	5	266.30	263.50	-3	5,883	-0.05%
2020/07/15	4	265.50	1	272.00	262.50	3	5,846	0.05%
2020/07/14	2	268.75	1	267.00	267.00	1	5,852	0.02%
2020/07/13	4	277.13	2	272.75	271.50	2	5,832	0.03%
2020/07/10	16	289.47	15	286.93	285.50	1	5,772	0.02%
2020/07/09	9.1	285.66	13	287.65	284.50	-3.9	5,709	-0.07%
2020/07/08	4	268.25	4	267.13	268.00	0	5,546	0.00%
2020/07/07	18	269.86	3	267.67	265.00	15	5,458	0.27%
2020/07/06	20	273.93	18	275.97	281.50	2	5,300	0.04%
2020/07/03	0	0.00	3	248.00	260.50	-3	5,177	-0.06%
2020/07/02	1	236.00	1	237.50	237.00	0	5,054	0.00%
2020/07/01	1	235.50	2	233.50	234.50	-1	5,085	-0.02%
2020/06/29	0	0.00	1	227.00	227.50	-1	5,065	-0.02%
2020/06/24	1	230.50	4	229.25	228.00	-3	5,051	-0.06%
2020/06/22	16	224.81	13	225.08	224.00	3	5,082	0.06%
2020/06/19	1	224.00	2	218.50	222.00	-1	5,083	-0.02%
2020/06/18	3	213.83	1	215.50	215.50	2	5,053	0.04%
2020/06/17	1	212.50	0	214.50	214.00	1	5,120	0.02%
2020/06/15	0	0.00	2	211.00	211.00	-2	5,451	-0.04%
2020/06/12	0	0.00	1	212.00	213.50	-1	5,499	-0.02%
2020/06/11	3	215.67	3	214.00	213.50	0	5,568	0.00%
2020/06/10	2	215.00	2	214.00	214.00	0	5,609	0.00%
2020/06/09	2	216.50	0	0.00	217.00	2	5,690	0.04%
2020/06/08	0	0.00	5	217.20	217.50	-5	5,802	-0.09%
2020/06/05	2	214.00	0	0.00	215.00	2	5,800	0.03%
2020/06/04	3	213.67	4	215.50	216.00	-1	5,849	-0.02%
2020/06/03	2	214.00	5	213.50	213.00	-3	5,868	-0.05%
2020/06/02	1	211.00	0	0.00	210.50	1	5,861	0.02%
2020/06/01	2	212.50	5	208.60	208.50	-3	5,875	-0.05%
2020/05/29	0	0.00	1	205.00	205.00	-1	5,871	-0.02%
2020/05/28	1	208.00	1	207.50	208.00	0	5,868	0.00%
2020/05/27	1	210.00	4	207.88	207.00	-3	5,929	-0.05%
2020/05/26	2	209.00	4	208.38	208.00	-2	6,004	-0.03%
2020/05/25	0	0.00	2	200.00	202.50	-2	5,987	-0.03%
2020/05/22	0	0.00	1	199.50	198.50	-1	5,999	-0.02%
2020/05/20	6	199.50	1	199.00	198.00	5	6,092	0.08%
2020/05/19	1	199.50	1	198.00	197.00	0	6,166	0.00%
2020/05/18	7	197.43	3	196.00	195.00	4	6,124	0.07%
2020/05/14	1	206.50	0	0.00	203.50	1	6,020	0.02%
2020/05/13	2	209.00	8	208.75	210.00	-6	5,997	-0.10%
2020/05/11	2	204.00	2	207.00	204.00	0	6,018	0.00%
2020/05/08	1	204.00	0	0.00	203.50	1	6,061	0.02%
2020/05/07	5.1	204.31	6	206.08	200.00	-0.9	6,066	-0.01%
2020/05/06	2	189.00	4	196.38	195.50	-2	5,926	-0.03%
2020/05/05	1	190.00	1	186.00	189.00	0	5,838	0.00%
2020/05/04	0	0.00	2	188.25	187.00	-2	5,822	-0.03%
2020/04/30	0	0.00	73	185.54	186.50	-73	5,781	-1.26%
2020/04/29	2	183.75	4	181.38	183.50	-2	5,798	-0.03%
2020/04/28	25	175.18	0	0.00	179.50	25	5,749	0.43%
2020/04/27	1	178.50	0	0.00	178.00	1	5,808	0.02%
2020/04/24	1	177.00	0	0.00	176.00	1	5,740	0.02%
2020/04/23	1	178.50	0	0.00	178.50	1	5,733	0.02%
2020/04/22	2	176.00	1	174.50	177.00	1	5,784	0.02%
2020/04/21	51	182.01	1	180.00	179.00	50	5,812	0.86%
2020/04/20	4	184.00	5	182.90	183.00	-1	5,867	-0.02%
2020/04/17	2	186.00	1	185.00	185.00	1	5,968	0.02%
2020/04/16	2	183.00	1	184.00	183.00	1	5,929	0.02%
2020/04/15	2	185.00	21	185.55	186.00	-19	6,016	-0.32%
2020/04/14	0	0.00	5	185.20	185.50	-5	6,067	-0.08%
2020/04/13	3	181.67	0	0.00	181.00	3	6,147	0.05%
2020/04/10	2	185.25	0	0.00	185.00	2	6,216	0.03%
2020/04/09	0	0.00	3	185.83	187.00	-3	6,343	-0.05%
2020/04/08	28	184.73	4	187.75	184.50	24	6,328	0.38%
2020/04/07	4	188.25	2	187.50	184.00	2	6,281	0.03%
2020/04/06	1	182.00	2	185.00	185.00	-1	6,250	-0.02%
2020/04/01	0	0.00	2	174.50	175.00	-2	6,286	-0.03%
2020/03/31	0	0.00	10	173.50	172.00	-10	6,274	-0.16%
2020/03/27	2	173.25	0	0.00	172.00	2	6,290	0.03%
2020/03/26	1	170.50	0	0.00	171.00	1	6,346	0.02%
2020/03/25	12	170.13	3	169.17	169.00	9	6,703	0.13%
2020/03/24	1	161.00	4	162.38	161.50	-3	6,753	-0.04%
2020/03/23	7	153.86	10	154.15	153.50	-3	6,743	-0.04%
2020/03/20	5	149.90	2	161.75	152.00	3	6,702	0.04%
2020/03/19	6	153.58	4	154.50	152.00	2	6,562	0.03%
2020/03/18	2	171.00	1	172.00	168.50	1	6,536	0.02%
2020/03/17	0	0.00	2	172.00	170.00	-2	6,604	-0.03%
2020/03/16	2	173.00	0	0.00	171.50	2	6,603	0.03%
2020/03/13	9	172.00	9	179.61	178.50	0	6,591	0.00%
2020/03/12	6	183.25	9	184.33	185.50	-3	6,549	-0.05%
2020/03/11	0	0.00	11	196.77	193.00	-11	6,481	-0.17%
2020/03/10	24	197.04	10	194.00	194.00	14	6,516	0.21%
2020/03/06	0	0.00	2	204.50	203.50	-2	6,463	-0.03%
2020/03/05	0	0.00	1	205.00	204.50	-1	6,532	-0.02%
2020/03/04	1	203.00	3	202.83	203.50	-2	6,523	-0.03%
2020/03/03	1	203.00	2	202.50	201.50	-1	6,594	-0.02%
2020/03/02	2	199.00	8	196.31	197.50	-6	6,653	-0.09%
2020/02/27	12	200.71	8	196.13	195.50	4	6,706	0.06%
2020/02/26	0	0.00	7	204.00	203.50	-7	6,836	-0.10%
2020/02/25	8	205.25	1	201.00	203.50	7	7,280	0.10%
2020/02/24	0	0.00	1	204.00	203.50	-1	7,318	-0.01%
2020/02/21	10	203.60	4	204.13	205.00	6	7,373	0.08%
2020/02/20	11	208.77	3	211.17	208.50	8	7,271	0.11%
2020/02/19	2	212.00	0	0.00	213.00	2	7,189	0.03%
2020/02/18	6	213.25	0	0.00	212.00	6	7,246	0.08%
2020/02/17	2	216.50	1	217.50	216.50	1	7,247	0.01%
2020/02/14	2	218.50	1	219.50	219.50	1	7,331	0.01%
2020/02/12	2	221.00	12	219.46	220.50	-10	7,329	-0.14%
2020/02/11	10	215.35	9	214.94	216.50	1	7,286	0.01%
2020/02/10	10	209.80	0	0.00	208.50	10	7,482	0.13%
2020/02/06	0	0.00	4	217.00	218.50	-4	7,667	-0.05%
2020/02/05	3	214.67	0	0.00	212.00	3	7,839	0.04%
2020/02/04	1	215.50	1	217.50	218.00	0	7,924	0.00%
2020/02/03	2	212.75	3	212.00	213.00	-1	7,968	-0.01%
2020/01/31	2	218.75	2	216.50	218.00	0	7,991	0.00%
2020/01/30	5	218.10	5	219.80	214.50	0	8,059	0.00%
2020/01/17	0	0.00	1	229.00	228.50	-1	8,283	-0.01%
2020/01/16	2	226.00	0	0.00	230.00	2	8,525	0.02%
2020/01/13	1	232.00	4	231.25	232.50	-3	8,660	-0.03%
2020/01/09	2	227.50	3	227.33	227.50	-1	8,592	-0.01%
2020/01/08	2	219.00	10	221.15	220.50	-8	8,506	-0.09%
2020/01/07	3	219.50	3	217.83	218.00	0	8,421	0.00%
2020/01/06	1	212.00	0	0.00	211.00	1	8,327	0.01%
2020/01/03	3	216.00	3	215.33	215.50	0	8,285	0.00%
2019/12/31	2	220.50	1.1	221.00	219.00	0.9	8,229	0.01%
2019/12/30	2	223.00	0	0.00	222.00	2	8,345	0.02%
2019/12/27	0	0.00	6	226.08	227.00	-6	8,418	-0.07%
2019/12/26	2	220.00	0	0.00	221.00	2	8,396	0.02%
2019/12/25	1	219.00	0	0.00	219.00	1	8,478	0.01%
2019/12/24	0	0.00	0.1	217.50	216.00	-0.1	8,542	0.00%
2019/12/23	3	215.00	3	215.83	216.00	0	8,613	0.00%
2019/12/20	15.1	211.51	2.1	211.30	212.50	13	8,530	0.15%
2019/12/19	5	224.70	1	223.00	225.50	4	8,167	0.05%
2019/12/18	3	232.83	2	231.50	229.00	1	8,064	0.01%
2019/12/17	1	235.00	0	0.00	238.00	1	8,016	0.01%
2019/12/13	3	231.50	2	232.25	229.00	1	8,081	0.01%
2019/12/11	1	229.00	3	229.83	230.00	-2	7,925	-0.03%
2019/12/10	1	226.50	1	228.50	227.50	0	7,895	0.00%
2019/12/06	2	222.50	1	220.00	220.00	1	7,926	0.01%
2019/12/04	2	216.50	0	0.00	216.00	2	8,053	0.02%
2019/12/03	1	219.00	0	0.00	219.50	1	8,081	0.01%
2019/12/02	2	221.75	1	219.00	220.50	1	8,211	0.01%
2019/11/29	1	225.00	2	224.75	223.50	-1	8,238	-0.01%
2019/11/28	4	224.63	1	224.00	223.50	3	8,490	0.04%
2019/11/27	3	227.83	2	229.00	227.00	1	8,658	0.01%
2019/11/26	9	228.00	10	226.70	225.50	-1	8,872	-0.01%
2019/11/25	5	230.90	3	230.50	227.00	2	8,839	0.02%
2019/11/22	9	230.00	20	229.95	237.50	-11	8,732	-0.13%
2019/11/20	1	217.50	2	220.00	218.00	-1	8,395	-0.01%
2019/11/19	0	0.00	1	216.00	219.00	-1	8,436	-0.01%
2019/11/18	1	211.00	4	211.50	214.50	-3	8,469	-0.04%
2019/11/15	4	212.63	1	211.50	212.50	3	8,602	0.03%
2019/11/14	0	0.00	0.2	216.50	216.50	-0.2	8,682	0.00%
2019/11/13	2	219.75	6	219.83	216.00	-4	8,689	-0.05%
2019/11/12	1	214.50	0	0.00	216.00	1	8,610	0.01%
2019/11/08	1	212.00	1	214.00	212.00	0	8,645	0.00%
2019/11/07	3	216.67	2.1	217.68	215.00	1	8,609	0.01%
2019/11/06	3	214.83	0	0.00	214.50	3	8,457	0.04%
2019/11/05	12	214.67	16	215.94	219.00	-4	8,509	-0.05%
2019/11/04	7	208.71	6	209.75	209.00	1	8,435	0.01%
2019/11/01	2	201.50	6	201.83	202.00	-4	8,321	-0.05%
2019/10/31	2	198.00	0	0.00	196.00	2	8,247	0.02%
2019/10/30	1	192.50	4	195.25	196.50	-3	8,202	-0.04%
2019/10/29	5	192.50	1	195.50	192.50	4	8,153	0.05%
2019/10/28	3	197.50	5.1	197.75	195.50	-2.1	8,093	-0.03%
2019/10/25	10	198.50	4	197.63	196.00	6	7,976	0.08%
2019/10/24	3	206.33	2	207.75	208.00	1	7,783	0.01%
2019/10/23	7	195.93	21.2	197.98	204.50	-14.2	7,616	-0.19%
2019/10/22	1	187.50	1	187.50	188.00	0	7,291	0.00%
2019/10/21	0.1	187.00	0	0.00	186.50	0.1	7,455	0.00%
2019/10/18	2	188.50	1	190.00	187.50	1	7,610	0.01%
2019/10/17	0	0.00	3	185.50	188.00	-3	7,773	-0.04%
2019/10/16	3	183.50	6	185.75	183.50	-3	7,984	-0.04%
2019/10/15	5	183.00	0	0.00	183.00	5	8,179	0.06%
2019/10/14	0	0.00	4	185.75	185.50	-4	8,392	-0.05%
2019/10/09	8	181.75	0	0.00	181.00	8	8,577	0.09%
2019/10/08	2	185.00	2	187.50	187.00	0	8,728	0.00%
2019/10/07	3	189.67	5	188.90	188.50	-2	8,873	-0.02%
2019/10/04	2	192.50	0	0.00	191.00	2	8,924	0.02%
2019/10/03	2	187.75	23	188.30	190.00	-21	8,853	-0.24%
2019/10/02	2	184.00	2	186.00	187.00	0	8,806	0.00%
2019/10/01	1	182.00	1	184.00	184.50	0	8,797	0.00%
2019/09/27	5	177.80	5	177.90	178.00	0	8,791	0.00%
2019/09/26	2	181.00	1	183.00	182.00	1	8,861	0.01%
2019/09/23	1	185.00	0	0.00	184.00	1	9,050	0.01%
2019/09/20	7	185.57	1	187.00	185.00	6	9,078	0.07%
2019/09/19	0	0.00	2	189.00	189.00	-2	9,051	-0.02%
2019/09/18	0.2	188.50	0	0.00	186.50	0.2	8,947	0.00%
2019/09/17	5	185.00	0	0.00	186.50	5	8,943	0.06%
2019/09/16	2	182.50	1	182.50	185.50	1	8,984	0.01%
2019/09/12	2	186.75	1	187.00	187.50	1	9,027	0.01%
2019/09/11	1	186.50	2	187.00	188.00	-1	9,165	-0.01%
2019/09/10	1	184.00	0	0.00	184.00	1	9,149	0.01%
2019/09/06	3	191.50	1	190.00	189.50	2	9,071	0.02%
2019/09/05	2	186.50	7	188.21	188.50	-5	9,019	-0.06%
2019/09/04	4	186.38	1	190.00	186.00	3	9,087	0.03%
2019/09/03	1	188.50	0	0.00	188.50	1	9,090	0.01%
2019/09/02	3	190.17	5	190.90	193.00	-2	9,158	-0.02%
2019/08/30	16	185.13	21	186.92	186.00	-5	9,151	-0.06%
2019/08/29	4.1	179.05	13	180.62	181.00	-8.9	8,927	-0.10%
2019/08/28	4	173.50	3	171.83	174.50	1	8,746	0.01%
2019/08/26	1	169.00	11	170.18	169.00	-10	8,721	-0.11%
2019/08/23	1	173.50	1	175.50	174.00	0	8,719	0.00%
2019/08/22	3	173.83	3	174.50	172.50	0	8,672	0.00%
2019/08/21	1	172.50	1	171.00	171.50	0	8,625	0.00%
2019/08/20	8	173.25	9	173.39	174.50	-1	8,606	-0.01%
2019/08/19	5	170.90	9	172.67	173.00	-4	8,560	-0.05%
2019/08/16	2	165.50	0	0.00	165.00	2	8,546	0.02%
2019/08/15	0	0.00	1	162.50	162.50	-1	8,671	-0.01%
2019/08/14	0	0.00	1	164.50	163.50	-1	8,845	-0.01%
2019/08/13	4	162.50	0	0.00	161.00	4	8,901	0.04%
2019/08/12	1	167.00	4	166.25	166.00	-3	8,947	-0.03%
2019/08/08	6	163.67	3	165.17	165.00	3	8,953	0.03%
2019/08/07	4	166.73	4	165.75	163.50	0	8,903	0.00%
2019/08/06	2	151.25	3	156.17	157.00	-1	8,777	-0.01%
2019/08/05	2	156.75	0	0.00	157.00	2	8,765	0.02%
2019/08/02	1	163.50	0	0.00	164.50	1	8,734	0.01%
2019/08/01	2	166.50	3	165.83	168.00	-1	8,738	-0.01%
2019/07/31	2	166.00	1	166.00	166.00	1	8,810	0.01%
2019/07/30	3	167.33	3	168.67	167.00	0	8,860	0.00%
2019/07/26	5	171.10	4	171.63	171.00	1	8,882	0.01%
2019/07/25	3	169.83	10	172.60	172.50	-7	8,846	-0.08%
2019/07/24	5	171.60	1	172.50	171.50	4	8,753	0.05%
2019/07/23	1	174.50	2	174.75	174.00	-1	8,664	-0.01%
2019/07/22	2	171.25	2	172.50	174.50	0	8,548	0.00%
2019/07/19	2	170.00	16	170.44	172.00	-14	8,467	-0.17%
2019/07/18	15	165.33	5	162.60	163.00	10	8,291	0.12%
2019/07/17	9	172.17	2	171.50	171.00	7	8,060	0.09%
2019/07/16	10	180.40	5	180.60	178.00	5	7,826	0.06%
2019/07/15	15	178.80	7	178.57	180.00	8	7,624	0.10%
2019/07/12	12	174.67	8	176.44	173.50	4	7,482	0.05%
2019/07/11	7	183.50	4	183.75	183.00	3	7,361	0.04%
2019/07/10	1	174.50	2	176.50	175.00	-1	7,157	-0.01%
2019/07/09	1.2	174.17	2	172.25	172.00	-0.8	7,129	-0.01%
2019/07/08	4	173.00	1	174.00	172.50	3	7,125	0.04%
2019/07/05	4	173.75	1	175.00	176.00	3	7,098	0.04%
2019/07/04	5	176.10	10	174.00	175.50	-5	7,094	-0.07%
2019/07/03	7	178.79	13	179.19	175.50	-6	7,060	-0.08%
2019/07/02	6	185.58	3	185.50	185.00	3	6,959	0.04%
2019/07/01	0	0.00	6	190.00	190.00	-6	6,733	-0.09%
2019/06/28	3	172.33	6	172.67	173.00	-3	6,638	-0.05%
2019/06/26	1	167.00	1	168.00	167.00	0	6,590	0.00%
2019/06/25	0	0.00	1	169.00	168.00	-1	6,567	-0.02%
2019/06/24	4	169.38	2	171.25	171.00	2	6,532	0.03%
2019/06/21	4	171.00	1	170.00	170.50	3	6,497	0.05%
2019/06/20	2	168.75	1	170.50	170.00	1	6,423	0.02%
2019/06/19	5	171.10	7	171.57	171.00	-2	6,341	-0.03%
2019/06/18	4	161.75	4	160.50	161.00	0	6,157	0.00%
2019/06/17	1	163.00	1	162.50	162.50	0	6,143	0.00%
2019/06/14	1	163.00	7	164.21	164.00	-6	6,163	-0.10%
2019/06/13	4	163.38	10	162.50	163.00	-6	6,187	-0.10%
2019/06/12	6	160.33	9	162.72	165.50	-3	6,208	-0.05%
2019/06/11	6	160.08	2	162.00	160.50	4	6,097	0.07%
2019/06/10	25	157.32	2	157.75	159.50	23	5,964	0.39%
2019/06/06	5	150.00	6	156.42	149.50	-1	5,840	-0.02%
2019/06/05	3	164.33	3	165.50	166.00	0	5,626	0.00%
2019/06/04	2	166.75	1	162.00	162.00	1	5,611	0.02%
2019/06/03	2	163.75	3	164.67	164.00	-1	5,555	-0.02%
2019/05/31	11	166.64	3	166.83	167.50	8	5,547	0.14%
2019/05/30	5	161.80	3	164.50	163.00	2	5,429	0.04%
2019/05/29	3	161.50	2	162.25	164.00	1	5,374	0.02%
2019/05/28	2	163.25	1	165.00	162.00	1	5,328	0.02%
2019/05/27	3	161.33	3	164.50	163.50	0	5,268	0.00%
2019/05/24	4	165.13	1	165.00	165.00	3	5,269	0.06%
2019/05/23	6	167.33	5	168.10	167.00	1	5,178	0.02%
2019/05/22	13	179.27	7	178.36	178.00	6	5,078	0.12%
2019/05/21	7	172.64	2	173.00	173.50	5	4,960	0.10%
2019/05/20	1	183.50	1	180.00	180.00	0	4,779	0.00%
2019/05/17	5	191.10	4	189.88	187.50	1	4,750	0.02%
2019/05/16	2	198.00	2	196.50	195.00	0	4,829	0.00%
2019/05/15	1	199.00	2	199.75	200.50	-1	4,841	-0.02%
2019/05/14	2	196.00	0	0.00	202.50	2	4,814	0.04%
2019/05/13	2	202.25	7	200.86	200.00	-5	4,775	-0.10%
2019/05/10	4	214.38	1	210.50	211.00	3	4,720	0.06%
2019/05/09	3	219.83	3	218.33	217.50	0	4,664	0.00%
2019/05/08	7	217.14	3	217.17	217.00	4	4,657	0.09%
2019/05/07	4	210.63	3	211.17	221.50	1	4,571	0.02%
2019/05/06	2	202.50	1	204.50	203.50	1	4,498	0.02%
2019/04/25	2	202.00	2	200.75	204.50	0	4,648	0.00%
2019/04/23	1	193.50	0	0.00	195.50	1	4,598	0.02%
2019/04/19	0	0.00	1	200.00	199.50	-1	4,556	-0.02%
2019/04/17	2	194.75	3	196.50	195.50	-1	4,502	-0.02%
2019/04/15	1	197.00	0	0.00	196.00	1	4,456	0.02%
2019/04/12	1	201.50	1	203.00	201.00	0	4,424	0.00%
2019/04/10	0	0.00	1	197.50	197.50	-1	4,415	-0.02%
2019/04/09	1	193.00	1	196.00	196.50	0	4,354	0.00%
2019/04/08	2	193.00	0	0.00	193.00	2	4,330	0.05%
2019/04/01	1	198.00	1	196.00	196.00	0	4,218	0.00%
2019/03/29	0.1	197.00	0	0.00	198.00	0.1	4,173	0.00%
2019/03/25	0	188.50	0	0.00	190.00	0	4,125	0.00%
2019/03/21	0	0.00	3	190.50	190.50	-3	4,078	-0.07%
2019/03/20	2	188.00	2	190.00	186.00	0	4,077	0.00%
2019/03/19	3	186.67	1	188.50	187.00	2	4,038	0.05%
2019/03/18	0	0.00	3	186.00	188.50	-3	3,989	-0.08%
2019/03/15	2	181.00	4	180.63	179.00	-2	3,934	-0.05%
2019/03/13	0	0.00	8	177.00	176.50	-8	3,830	-0.21%
2019/03/12	5	178.20	5	176.90	174.00	0	3,846	0.00%
2019/03/11	3	177.33	7	177.43	178.50	-4	3,934	-0.10%
2019/03/07	8	176.31	0	0.00	172.50	8	4,047	0.20%
2019/03/05	4	169.25	2	169.00	169.00	2	4,033	0.05%
2019/03/04	2	169.00	2	171.00	171.00	0	4,053	0.00%
2019/02/27	0	171.50	0	0.00	171.00	0	4,010	0.00%
2019/02/26	1	171.50	1	171.50	173.50	0	3,974	0.00%
2019/02/22	0	0.00	1	171.00	173.00	-1	3,950	-0.03%
2019/02/21	3	173.33	0	0.00	176.00	3	3,917	0.08%
2019/02/20	3	179.50	0	0.00	175.00	3	3,891	0.08%
2019/02/19	2	175.25	1	173.00	174.50	1	3,907	0.03%
2019/02/18	2	176.75	3	180.67	174.50	-1	3,894	-0.03%
2019/02/15	2	175.50	1	175.00	174.50	1	3,804	0.03%
2019/02/14	1	164.00	2	163.50	163.50	-1	3,618	-0.03%
2019/02/12	0	0.00	1	160.50	161.00	-1	3,566	-0.03%
2019/01/30	1	158.00	1	157.00	158.00	0	3,630	0.00%
2019/01/29	0	156.00	0	0.00	157.00	0	3,716	0.00%
2019/01/28	0	0.00	1	156.00	153.00	-1	3,698	-0.03%
2019/01/25	1	153.50	0	0.00	154.50	1	3,735	0.03%
2019/01/21	0	0.00	1	157.00	155.50	-1	3,802	-0.03%
2019/01/18	1	151.50	2	150.75	150.50	-1	3,791	-0.03%
2019/01/17	2	148.75	4	150.63	150.00	-2	3,804	-0.05%
2019/01/16	1	147.50	2	149.75	148.00	-1	3,837	-0.03%
2019/01/15	3	147.50	2	148.25	148.00	1	3,818	0.03%
2019/01/11	1	144.00	1	145.50	144.00	0	3,953	0.00%
2019/01/07	1	137.50	1	139.50	140.00	0	3,988	0.00%
2019/01/04	0	0.00	2	133.50	133.50	-2	3,994	-0.05%
2018/12/28	0	0.00	1	142.50	142.00	-1	4,086	-0.02%
2018/12/27	1	139.00	0	0.00	142.00	1	4,145	0.02%
2018/12/21	1	139.00	0	0.00	139.00	1	4,286	0.02%
2018/12/19	0	0.00	1	138.52	139.00	-1	4,235	-0.02%
2018/12/17	0	0.00	1	139.50	137.50	-1	4,359	-0.02%
2018/12/12	0	0.00	1	139.00	138.50	-1	4,429	-0.02%
2018/12/07	0	0.00	2	137.25	137.50	-2	4,454	-0.04%
2018/12/06	5	136.90	1	136.00	135.00	4	4,582	0.09%
2018/12/04	3	150.00	3	147.00	140.50	0	4,575	0.00%
2018/12/03	0	0.00	7	138.43	143.00	-7	4,547	-0.15%
2018/11/30	0	0.00	1	130.00	130.00	-1	4,588	-0.02%
2018/11/29	5	128.60	1	127.50	127.00	4	4,537	0.09%
2018/11/28	0	0.00	1	131.50	131.50	-1	4,467	-0.02%
2018/11/27	0	0.00	1	128.50	128.00	-1	4,500	-0.02%
2018/11/26	3	127.50	0	0.00	127.50	3	4,500	0.07%
2018/11/23	1	126.00	1	126.00	126.00	0	4,547	0.00%
2018/11/22	0	0.00	6	125.75	125.00	-6	4,600	-0.13%
2018/11/21	2	124.75	0	0.00	127.00	2	4,624	0.04%
2018/11/19	1	127.50	1	129.00	129.00	0	4,603	0.00%
2018/11/16	3	125.17	2	127.00	129.00	1	4,602	0.02%
2018/11/15	1	128.00	0	0.00	129.00	1	4,548	0.02%
2018/11/13	0	0.00	4	128.75	130.00	-4	4,618	-0.09%
2018/11/12	1	130.00	0	0.00	130.00	1	4,625	0.02%
2018/11/09	1	128.00	0	0.00	133.50	1	4,673	0.02%
2018/11/08	4	131.00	11	134.14	130.00	-7	4,681	-0.15%
2018/11/07	3	133.67	3	134.00	133.00	0	4,699	0.00%
2018/11/06	13	132.77	1	132.50	133.00	12	4,703	0.26%
2018/11/05	1	136.00	2	139.25	138.50	-1	4,703	-0.02%
2018/11/02	3	137.33	1	138.50	138.50	2	4,763	0.04%
2018/11/01	0	0.00	1	138.00	138.00	-1	4,898	-0.02%
2018/10/30	2	131.50	7	130.14	135.00	-5	4,816	-0.10%
2018/10/29	4	128.25	1	126.50	126.50	3	4,747	0.06%
2018/10/26	0	134.50	2	134.50	133.00	-2	4,656	-0.04%
2018/10/23	1	135.50	2	136.25	135.00	-1	4,494	-0.02%
2018/10/22	2	138.00	1	140.50	139.50	1	4,501	0.02%
2018/10/19	0	0.00	3	134.83	139.50	-3	4,467	-0.07%
2018/10/18	8	136.44	7	137.36	134.50	1	4,342	0.02%
2018/10/17	0	0.00	3	132.00	132.00	-3	4,261	-0.07%
2018/10/16	4	129.00	0	0.00	127.00	4	4,233	0.09%
2018/10/15	2	125.00	0	0.00	129.00	2	4,219	0.05%
2018/10/12	0	0.00	4	127.50	127.00	-4	4,211	-0.09%
2018/10/11	5	125.10	2	124.00	123.50	3	4,213	0.07%
2018/10/09	1	135.00	1	135.50	137.00	0	4,134	0.00%
2018/10/08	3	135.00	2	137.25	133.00	1	4,119	0.02%
2018/10/05	0	0.00	1	142.50	143.00	-1	4,043	-0.02%
2018/10/04	1	146.00	0	0.00	146.00	1	4,007	0.02%
2018/10/02	2	144.50	1	146.00	144.00	1	3,976	0.03%
2018/10/01	1	151.00	1	148.00	147.50	0	3,960	0.00%
2018/09/25	2	148.00	1	146.50	147.00	1	3,883	0.03%
2018/09/21	0	0.00	2	152.50	153.50	-2	3,834	-0.05%
2018/09/20	1	150.00	1	147.50	147.50	0	3,765	0.00%
2018/09/11	1	158.50	1	157.50	158.50	0	3,555	0.00%
2018/09/10	0	0.00	3	155.50	156.50	-3	3,569	-0.08%
2018/09/07	4	154.25	4	154.13	154.50	0	3,671	0.00%
2018/09/06	1	153.00	6	154.33	153.50	-5	3,662	-0.14%
2018/09/04	1	146.50	0	0.00	145.00	1	3,489	0.03%
2018/08/27	0	0.00	8	148.88	151.00	-8	3,404	-0.23%
2018/08/17	1	150.00	0	0.00	149.50	1	3,309	0.03%
2018/08/16	1	147.50	1	150.00	149.00	0	3,296	0.00%
2018/08/15	3	150.67	1	153.50	150.00	2	3,262	0.06%
2018/08/14	6	153.92	3	154.50	155.00	3	3,210	0.09%
2018/08/13	4	156.25	0	0.00	155.00	4	3,127	0.13%
2018/08/09	11	153.77	10	153.25	154.50	1	2,963	0.03%
2018/08/08	5	150.30	8	151.19	152.00	-3	2,865	-0.10%
2018/08/06	1	146.50	2	146.00	145.00	-1	2,662	-0.04%
2018/08/01	5	143.80	0	0.00	143.50	5	2,812	0.18%
2018/07/30	0	0.00	1	147.00	146.50	-1	2,825	-0.04%
2018/07/24	0	0.00	0.2	143.00	143.50	-0.2	2,799	-0.01%
2018/07/23	0	0.00	1	143.50	143.00	-1	2,802	-0.04%
2018/07/20	0	0.00	2	143.00	143.00	-2	2,799	-0.07%
2018/07/18	1	144.00	4	143.75	144.00	-3	2,776	-0.11%
2018/07/17	0	0.00	1	138.00	138.50	-1	2,735	-0.04%
2018/07/16	0	0.00	1	135.00	136.50	-1	2,725	-0.04%
2018/07/12	1	130.50	0	0.00	135.00	1	2,762	0.04%
2018/07/06	1	138.00	0	0.00	137.00	1	2,716	0.04%
2018/07/05	0	0.00	1	138.00	136.50	-1	2,715	-0.04%
2018/07/02	0	0.00	1	137.50	135.50	-1	2,752	-0.04%
2018/06/29	1	134.00	2	134.00	137.50	-1	2,736	-0.04%
2018/06/25	1	137.00	0	0.00	137.50	1	2,742	0.04%
2018/06/22	2	137.50	0	0.00	136.50	2	2,729	0.07%
2018/06/20	1	140.50	0	0.00	140.50	1	2,727	0.04%
2018/06/15	2	144.00	1	145.00	146.00	1	2,775	0.04%
2018/06/14	15	148.90	9	150.56	145.00	6	2,643	0.23%
2018/06/13	0	0.00	1	143.00	146.00	-1	2,519	-0.04%
2018/06/12	3	142.50	1	142.00	143.50	2	2,577	0.08%
2018/06/11	1	145.50	0	0.00	145.00	1	2,586	0.04%
2018/06/08	1	145.00	0	0.00	145.50	1	2,640	0.04%
2018/06/07	0	0.00	1	149.00	147.00	-1	2,671	-0.04%
2018/06/06	1	140.50	2	142.00	142.00	-1	2,587	-0.04%
2018/06/05	1	138.50	0	0.00	139.00	1	2,547	0.04%
2018/06/04	1	137.00	0	0.00	137.50	1	2,620	0.04%
2018/06/01	0	0.00	1	138.00	137.00	-1	2,647	-0.04%
2018/05/31	0	0.00	2	133.25	135.50	-2	2,658	-0.08%
2018/05/30	2	136.50	0	0.00	135.50	2	2,628	0.08%
2018/05/25	2	138.00	2	137.50	137.00	0	2,707	0.00%
2018/05/24	2	135.00	0	0.00	136.00	2	2,736	0.07%
2018/05/21	1	136.50	1	136.00	136.50	0	2,905	0.00%
2018/05/16	0	0.00	1	138.00	138.00	-1	2,977	-0.03%
2018/05/15	3	137.17	2	136.75	137.00	1	3,127	0.03%
2018/05/11	0	0.00	1	135.50	136.50	-1	3,421	-0.03%
2018/05/10	0	0.00	1	134.00	133.50	-1	3,648	-0.03%
2018/05/09	1	133.50	13	132.46	133.50	-12	3,715	-0.32%
2018/05/08	2	121.75	0	0.00	122.00	2	3,738	0.05%
2018/04/26	1	126.00	0	0.00	124.00	1	3,971	0.03%
2018/04/20	1	127.00	0	0.00	127.00	1	4,450	0.02%
2018/04/10	2	130.75	0	0.00	130.50	2	4,434	0.05%
2018/04/03	0	0.00	1	131.00	128.50	-1	4,376	-0.02%
2018/03/31	0	132.00	0	0.00	132.50	0	4,361	0.00%
2018/03/30	0	0.00	18	131.00	132.00	-18	4,361	-0.41%
2018/03/29	0	0.00	2	130.50	132.00	-2	4,350	-0.05%
2018/03/27	2	136.25	0	0.00	135.50	2	4,255	0.05%
2018/03/23	0	0.00	0.1	134.00	133.00	-0.1	4,234	0.00%
2018/03/20	0	135.50	0	0.00	135.50	0	4,060	0.00%
2018/03/19	0	0.00	1	137.50	138.00	-1	4,056	-0.02%
2018/03/16	2	138.75	1	139.50	139.50	1	4,042	0.02%
2018/03/12	2	131.50	5	131.90	131.50	-3	3,796	-0.08%
2018/03/09	0	0.00	2	130.50	131.00	-2	3,800	-0.05%
2018/03/08	6	133.17	2	129.50	130.00	4	3,808	0.11%
2018/03/07	1	130.00	1	130.50	129.00	0	3,724	0.00%
2018/03/06	0	0.00	1	130.00	129.50	-1	3,725	-0.03%
2018/03/05	2	128.00	2	129.50	128.00	0	3,738	0.00%
2018/03/02	5	126.00	5	126.50	128.50	0	3,629	0.00%
2018/02/26	1	129.00	2	128.75	129.00	-1	3,518	-0.03%
2018/02/21	11	124.32	1	122.00	125.50	10	3,441	0.29%
2018/02/12	1	120.50	0	0.00	121.00	1	3,403	0.03%
2018/02/07	9	121.28	10	122.50	121.50	-1	3,289	-0.03%
2018/02/06	3	123.50	3	125.00	124.50	0	3,121	0.00%
2018/02/05	9	130.00	8	131.19	131.00	1	2,986	0.03%
2018/02/02	0	0.00	10	129.45	130.50	-10	2,839	-0.35%
2018/01/31	5	122.10	0	0.00	122.50	5	2,555	0.20%
2018/01/29	0	0.00	1	123.50	124.00	-1	2,375	-0.04%
2018/01/26	21	123.02	1	124.50	125.50	20	2,320	0.86%
2018/01/24	0	0.00	1	125.00	124.50	-1	2,211	-0.05%
2018/01/22	2	123.00	2	123.76	125.00	0	2,134	0.00%
2018/01/19	4	125.50	1	129.50	123.50	3	2,076	0.14%
2018/01/18	6	128.25	0	0.00	128.00	6	1,964	0.31%
2018/01/16	0	0.00	6	128.17	126.00	-6	1,780	-0.34%
2018/01/15	0	0.00	3	121.50	120.50	-3	1,547	-0.19%
2018/01/11	1	116.00	0	0.00	116.00	1	1,439	0.07%
2018/01/10	1	114.50	3	116.00	115.50	-2	1,450	-0.14%
2018/01/03	1	114.00	0	0.00	115.50	1	1,429	0.07%

聯詠明年營運向上UDN聯合新聞網－27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

玉山-台中券商分點個股進出
玉山-台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

玉山-台中 券商分點個股進出 玉山-台中 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

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析