瑞昱 (2379)-元大-前金券商分點個股進出

台股 » 個股 » 瑞昱 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞昱

(2379)

可現股當沖

股價
545
漲跌
▲12
漲幅
+2.25%
成交量
4,596張
產業
上市半導體類股
1227人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瑞昱 (2379)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/17	5.7	544.33	9.6	542.98	545.00	-3.9	2,603	-0.15%
2024/12/16	4.1	535.32	6	537.33	533.00	-1.9	2,593	-0.07%
2024/12/13	2.2	528.18	2.1	532.43	534.00	0.1	2,658	0.00%
2024/12/12	1.3	526.64	2.3	532.77	525.00	-0.9	2,648	-0.04%
2024/12/11	5	526.80	3.3	531.09	527.00	1.7	2,620	0.06%
2024/12/10	0.1	519.00	1	521.00	521.00	-1	2,575	-0.04%
2024/12/09	4	524.00	3	527.02	519.00	1	2,552	0.04%
2024/12/06	11.1	524.97	10.3	529.05	524.00	0.8	2,523	0.03%
2024/12/05	2.1	511.52	1	514.00	513.00	1.1	2,466	0.04%
2024/12/04	3	503.33	6.1	504.70	508.00	-3.1	2,499	-0.12%
2024/12/03	1.1	494.81	2	501.50	490.00	-1	2,495	-0.04%
2024/12/02	1.2	483.56	1	485.50	492.00	0.2	2,490	0.01%
2024/11/29	1	474.50	2	477.98	476.00	-1	2,479	-0.04%
2024/11/28	1.1	474.15	4.3	470.97	471.50	-3.1	2,483	-0.13%
2024/11/27	1	481.48	2	478.26	477.50	-1	2,467	-0.04%
2024/11/26	3	486.00	3	484.69	481.50	0	2,459	0.00%
2024/11/25	2	491.00	2	490.25	488.00	0	2,443	0.00%
2024/11/22	3.1	493.17	0	0.00	484.50	3.1	2,414	0.13%
2024/11/21	1	505.00	1	503.00	500.00	0	2,377	0.00%
2024/11/20	1.1	499.48	1	498.00	496.00	0.1	2,334	0.00%
2024/11/19	2	500.00	1	506.00	503.00	1	2,287	0.04%
2024/11/18	1	496.50	2	497.51	497.00	-1	2,228	-0.05%
2024/11/15	0.1	490.50	0	0.00	488.00	0.1	2,233	0.00%
2024/11/14	1.1	493.33	0	0.00	487.00	1.1	2,238	0.05%
2024/11/13	1	495.00	1	496.50	495.00	0	2,221	0.00%
2024/11/12	4.1	499.34	4	503.13	490.00	0.1	2,232	0.01%
2024/11/11	0.1	495.00	0.7	493.14	499.00	-0.6	2,215	-0.03%
2024/11/08	2.1	500.00	1	502.00	500.00	1.1	2,214	0.05%
2024/11/07	1.2	494.63	3.1	495.10	495.00	-1.9	2,214	-0.09%
2024/11/06	1	491.50	2.1	489.97	491.00	-1.1	2,228	-0.05%
2024/11/05	0.1	480.17	0	0.00	479.50	0.1	2,220	0.01%
2024/11/04	2	482.00	2	482.50	482.50	0	2,244	0.00%
2024/11/01	2	453.01	2	477.50	486.00	0	2,263	0.00%
2024/10/30	1	485.00	2	487.50	478.50	-1	2,228	-0.04%
2024/10/29	2	484.50	4	481.63	484.00	-2	2,239	-0.09%
2024/10/28	1	485.02	1	483.50	483.00	0	2,278	0.00%
2024/10/25	2	487.25	13.1	488.16	489.50	-11.1	2,321	-0.48%
2024/10/24	3	483.83	14.5	485.61	483.00	-11.5	2,333	-0.49%
2024/10/23	1.1	475.91	0.1	479.00	473.50	1	2,296	0.04%
2024/10/22	1	481.00	1	478.50	481.00	0	2,283	0.00%
2024/10/21	0	470.00	1.1	474.98	476.00	-1	2,286	-0.05%
2024/10/18	0.2	467.46	0	0.00	465.00	0.2	2,286	0.01%
2024/10/17	2.3	464.78	1	470.50	467.00	1.3	2,289	0.05%
2024/10/16	2.1	477.57	1	477.50	477.50	1.1	2,253	0.05%
2024/10/15	0.5	489.00	1	490.00	489.50	-0.5	2,240	-0.02%
2024/10/14	1	484.00	0	0.00	485.00	1	2,239	0.04%
2024/10/11	11	480.91	0.1	488.00	483.50	11	2,274	0.48%
2024/10/09	0.1	485.68	12.1	487.60	480.00	-12.1	2,304	-0.52%
2024/10/08	0	476.00	0	0.00	474.00	0	2,322	0.00%
2024/10/07	0.1	477.88	0	0.00	479.50	0.1	2,376	0.00%
2024/10/04	0	476.00	1	480.50	481.00	-1	2,414	-0.04%
2024/10/01	2	474.00	1	473.50	473.50	1	2,440	0.04%
2024/09/30	3	485.50	4.2	484.26	471.00	-1.2	2,491	-0.05%
2024/09/27	0	492.50	0	492.00	494.00	0	2,532	0.00%
2024/09/26	0	0.00	2	491.00	491.00	-2	2,592	-0.08%
2024/09/25	2.1	486.39	1.2	485.89	490.00	0.9	2,651	0.03%
2024/09/24	1	472.51	1	478.00	481.00	0	2,710	0.00%
2024/09/23	1	477.00	0.1	478.38	480.50	0.9	2,723	0.03%
2024/09/20	2	473.48	1	473.00	470.00	1	2,730	0.04%
2024/09/19	2	468.75	2	471.25	473.00	0	2,696	0.00%
2024/09/18	11.1	467.64	2.3	468.00	465.00	8.8	2,719	0.32%
2024/09/16	17.4	468.01	0.1	474.00	468.00	17.3	2,731	0.63%
2024/09/13	0	508.00	0	0.00	506.00	0	2,667	0.00%
2024/09/12	1	509.00	1	509.94	509.00	0	2,694	0.00%
2024/09/11	0.1	499.00	0	0.00	495.50	0.1	2,719	0.00%
2024/09/10	0.1	490.00	1	489.00	489.00	-0.9	2,736	-0.03%
2024/09/09	2.2	494.39	0	0.00	495.00	2.2	2,758	0.08%
2024/09/06	0	0.00	1	507.00	504.00	-1	2,831	-0.04%
2024/09/05	0	500.00	0	0.00	488.50	0	2,906	0.00%
2024/09/04	0	515.00	0	519.00	510.00	0	2,950	0.00%
2024/09/03	1	533.00	0	0.00	533.00	1	3,024	0.03%
2024/09/02	0	540.00	1	541.00	537.00	-1	3,148	-0.03%
2024/08/30	0	0.00	1	538.00	535.00	-1	3,273	-0.03%
2024/08/29	0	0.00	1	537.00	537.00	-1	3,375	-0.03%
2024/08/28	1	525.02	1	532.00	532.00	0	3,510	0.00%
2024/08/27	1	533.01	0	0.00	535.00	1	3,623	0.03%
2024/08/23	1.6	535.61	3	538.67	540.00	-1.4	3,805	-0.04%
2024/08/22	1	542.00	11	549.00	545.00	-10	3,857	-0.26%
2024/08/21	0	544.00	0	0.00	537.00	0	3,893	0.00%
2024/08/20	1.1	548.17	9.3	556.95	547.00	-8.2	3,909	-0.21%
2024/08/19	2	551.50	3	545.67	550.00	-1	3,937	-0.03%
2024/08/16	0	0.00	3	526.67	526.00	-3	3,917	-0.08%
2024/08/15	2	522.05	0	0.00	517.00	2	3,931	0.05%
2024/08/14	1	527.00	2	525.04	529.00	-1	3,966	-0.03%
2024/08/13	0	518.00	5.1	517.22	518.00	-5	3,990	-0.13%
2024/08/12	0.1	510.00	0	0.00	509.00	0.1	4,037	0.00%
2024/08/09	3	500.99	0	0.00	499.50	3	4,060	0.07%
2024/08/08	0.1	495.00	2	491.25	487.00	-1.9	4,076	-0.05%
2024/08/07	1	484.50	0	0.00	489.00	1	4,078	0.02%
2024/08/06	0.1	457.00	1	470.50	463.50	-0.9	4,111	-0.02%
2024/08/05	4	468.00	2.4	463.79	465.00	1.7	4,113	0.04%
2024/08/02	1	506.00	0.6	509.83	500.00	0.4	4,100	0.01%
2024/07/31	0.1	519.50	2.1	524.76	512.00	-2	4,128	-0.05%
2024/07/30	1.2	491.92	1	499.00	502.00	0.2	4,098	0.00%
2024/07/29	2	502.00	1	527.00	502.00	1	4,101	0.02%
2024/07/26	1	519.00	2	519.00	520.00	-1	4,100	-0.02%
2024/07/23	0	530.00	2.6	525.17	527.00	-2.6	4,132	-0.06%
2024/07/22	2.2	521.18	1	523.89	513.00	1.2	4,183	0.03%
2024/07/19	2.2	534.59	4.2	536.44	534.00	-2	4,197	-0.05%
2024/07/18	4.2	543.45	3	540.67	544.00	1.2	4,227	0.03%
2024/07/17	2	552.03	2	556.50	555.00	0	4,231	0.00%
2024/07/16	6	563.00	1	559.00	559.00	5	4,329	0.12%
2024/07/15	2	567.00	0	0.00	568.00	2	4,377	0.05%
2024/07/12	2.3	576.72	4	570.75	571.00	-1.7	4,411	-0.04%
2024/07/11	3	576.33	5.1	576.36	581.00	-2.1	4,440	-0.05%
2024/07/10	2.1	564.47	4	570.25	570.00	-1.9	4,454	-0.04%
2024/07/09	6.2	563.95	10.2	566.13	573.00	-4	4,428	-0.09%
2024/07/08	1.1	550.13	0	0.00	553.00	1.1	4,374	0.02%
2024/07/05	0	0.00	2	551.00	554.00	-2	4,345	-0.05%
2024/07/04	2	544.00	2.2	547.00	550.00	-0.2	4,305	0.00%
2024/07/03	2	540.00	4	543.00	544.00	-2	4,259	-0.05%
2024/07/02	2.1	526.00	0	0.00	537.00	2.1	4,215	0.05%
2024/07/01	3.2	536.89	0	0.00	531.00	3.2	4,167	0.08%
2024/06/28	0	0.00	3	541.33	546.00	-3	4,117	-0.07%
2024/06/27	6.3	524.73	2	527.50	530.00	4.3	4,036	0.11%
2024/06/26	4.3	530.18	3	530.67	530.00	1.3	4,030	0.03%
2024/06/25	7.2	529.71	2	532.50	532.00	5.2	4,074	0.13%
2024/06/24	13.7	540.49	6	541.17	531.00	7.7	4,087	0.19%
2024/06/21	3.1	556.74	2	560.50	560.00	1.1	4,128	0.03%
2024/06/20	6	561.67	10.1	570.98	563.00	-4.1	4,095	-0.10%
2024/06/19	3.1	559.35	7	557.86	558.00	-3.9	4,114	-0.09%
2024/06/18	3.1	558.36	5	559.00	561.00	-2	4,153	-0.05%
2024/06/17	3.1	566.98	0	562.00	561.00	3	4,184	0.07%
2024/06/14	0	0.00	2	574.47	569.00	-2	4,232	-0.05%
2024/06/13	4	564.50	6.5	568.78	573.00	-2.5	4,272	-0.06%
2024/06/12	4	534.77	2	541.00	541.00	2	4,260	0.05%
2024/06/11	5.1	531.27	2	535.50	534.00	3.1	4,244	0.07%
2024/06/07	0.1	531.56	8	531.88	530.00	-7.9	4,209	-0.19%
2024/06/06	1.1	535.82	3	537.00	536.00	-1.9	4,139	-0.05%
2024/06/05	5.2	523.05	1	526.00	523.00	4.2	4,073	0.10%
2024/06/04	7.1	532.40	3.2	536.13	534.00	3.9	4,064	0.10%
2024/06/03	5	547.00	5.1	558.90	550.00	-0.1	4,026	0.00%
2024/05/31	9.1	555.61	3	543.00	543.00	6.1	3,987	0.15%
2024/05/30	1	570.03	10.2	567.19	570.00	-9.2	3,948	-0.23%
2024/05/29	8	557.88	10.1	560.90	561.00	-2.1	3,962	-0.05%
2024/05/28	5	539.00	0	0.00	541.00	5	3,948	0.13%
2024/05/27	0	0.00	1.1	537.34	532.00	-1.1	3,963	-0.03%
2024/05/24	2	530.50	0	0.00	528.00	2	4,078	0.05%
2024/05/23	1.1	540.45	0	0.00	539.00	1.1	4,111	0.03%
2024/05/21	0	0.00	0.3	528.80	529.00	-0.3	4,390	-0.01%
2024/05/20	0	538.00	1.2	531.17	531.00	-1.2	4,477	-0.03%
2024/05/17	1.1	531.30	1	530.00	530.00	0.1	4,647	0.00%
2024/05/16	0	0.00	1.1	541.00	547.00	-1.1	4,623	-0.02%
2024/05/15	1	531.00	0	0.00	531.00	1	4,592	0.02%
2024/05/14	1	528.00	2	533.00	536.00	-1	4,597	-0.02%
2024/05/13	0	0.00	1	526.94	527.00	-1	4,593	-0.02%
2024/05/10	2.1	520.14	0	0.00	517.00	2.1	4,653	0.05%
2024/05/09	0	0.00	4	533.75	532.00	-4	4,636	-0.09%
2024/05/08	2	527.00	0	0.00	528.00	2	4,661	0.04%
2024/05/07	1.1	510.90	3.1	518.44	525.00	-1.9	4,646	-0.04%
2024/05/06	1	510.02	0	0.00	511.00	1	4,602	0.02%
2024/05/03	2.1	517.29	0	0.00	511.00	2.1	4,589	0.05%
2024/05/02	2.2	509.12	0	0.00	511.00	2.2	4,602	0.05%
2024/04/30	1.1	518.98	0	0.00	518.00	1.1	4,599	0.02%
2024/04/26	1.1	516.18	1	525.00	520.00	0.1	4,592	0.00%
2024/04/25	1.2	525.87	0	524.00	523.00	1.2	4,573	0.03%
2024/04/24	1	537.00	3.1	535.02	538.00	-2.1	4,551	-0.05%
2024/04/23	4.1	510.98	0	0.00	510.00	4.1	4,549	0.09%
2024/04/22	4.6	510.41	1	504.00	504.00	3.6	4,535	0.08%
2024/04/19	0	0.00	1.4	560.38	552.00	-1.4	4,416	-0.03%
2024/04/18	0	573.81	0	0.00	574.00	0	4,354	0.00%
2024/04/17	0	0.00	1	565.00	570.00	-1	4,335	-0.02%
2024/04/16	3.1	552.35	0.1	551.69	551.00	3	4,292	0.07%
2024/04/15	0.1	563.00	1	561.00	561.00	-0.9	4,277	-0.02%
2024/04/12	1	570.00	0	0.00	569.00	1	4,268	0.02%
2024/04/11	1.1	561.19	0	0.00	567.00	1.1	4,263	0.02%
2024/04/10	0	572.00	0	0.00	571.00	0	4,255	0.00%
2024/04/09	4	565.50	0	0.00	568.00	4	4,271	0.09%
2024/04/08	0	0.00	1.6	565.65	567.00	-1.6	4,283	-0.04%
2024/04/02	2	567.51	0.4	565.50	568.00	1.6	4,243	0.04%
2024/04/01	0	0.00	1	561.00	559.00	-1	4,241	-0.02%
2024/03/29	2	557.00	1	560.00	560.00	1	4,243	0.02%
2024/03/28	3.5	553.13	0	0.00	557.00	3.5	4,241	0.08%
2024/03/26	4	559.09	1	563.00	565.00	3	4,184	0.07%
2024/03/25	0.1	586.67	0	0.00	584.00	0.1	4,143	0.00%
2024/03/22	0	0.00	2	586.00	591.00	-2	4,212	-0.05%
2024/03/21	2.3	573.29	0.1	577.00	584.00	2.2	4,211	0.05%
2024/03/20	0	592.00	1	597.00	588.00	-1	4,194	-0.02%
2024/03/19	1	592.00	0	592.00	591.00	1	4,207	0.02%
2024/03/18	0.1	586.11	0	0.00	590.00	0.1	4,189	0.00%
2024/03/15	0	0.00	0.3	587.60	594.00	-0.3	4,140	-0.01%
2024/03/14	2.2	575.97	0.1	581.36	580.00	2.1	4,076	0.05%
2024/03/13	0	0.00	1	607.88	593.00	-1	4,006	-0.03%
2024/03/12	1	598.00	0	0.00	601.00	1	3,965	0.03%
2024/03/11	0	0.00	11	602.09	604.00	-11	3,944	-0.28%
2024/03/08	10	597.51	5.6	591.98	587.00	4.4	3,893	0.11%
2024/03/07	12.1	602.17	6	606.83	601.00	6.1	3,784	0.16%
2024/03/06	2.1	595.14	3	594.33	600.00	-0.9	3,721	-0.02%
2024/03/05	0	0.00	1	576.00	584.00	-1	3,678	-0.03%
2024/03/04	0	566.00	0.1	559.00	573.00	0	3,654	0.00%
2024/03/01	0	0.00	1.1	577.81	565.00	-1.1	3,577	-0.03%
2024/02/29	1	567.00	0.1	570.00	569.00	0.9	3,558	0.03%
2024/02/27	5	564.40	7.1	564.76	567.00	-2.1	3,512	-0.06%
2024/02/26	0	0.00	3.6	541.09	551.00	-3.6	3,377	-0.11%
2024/02/23	3	554.35	16.1	552.63	547.00	-13.1	3,326	-0.39%
2024/02/22	3.1	522.56	2.1	521.09	532.00	1	3,143	0.03%
2024/02/21	3.3	495.72	1.1	499.82	501.00	2.2	3,011	0.07%
2024/02/20	2.1	500.40	1.1	500.81	487.50	1	2,931	0.04%
2024/02/19	0	0.00	1.1	473.50	470.00	-1.1	2,728	-0.04%
2024/02/16	1	472.52	2.1	470.43	473.50	-1	2,719	-0.04%
2024/02/15	8.2	464.28	0	0.00	469.00	8.2	2,722	0.30%
2024/02/05	4.1	465.30	3	463.83	463.50	1.1	2,699	0.04%
2024/02/02	2.2	466.77	1.1	468.47	469.50	1.1	2,672	0.04%
2024/02/01	2	465.73	9	466.56	464.50	-7	2,593	-0.27%
2024/01/31	0.1	467.00	7.3	464.91	469.50	-7.3	2,610	-0.28%
2024/01/30	0	455.00	0	0.00	453.50	0	2,562	0.00%
2024/01/29	0	0.00	1	451.50	455.50	-1	2,572	-0.04%
2024/01/26	1.1	453.02	0	453.50	453.50	1	2,582	0.04%
2024/01/25	5	456.00	1	458.50	459.00	4	2,587	0.15%
2024/01/24	2	446.00	1	455.00	448.50	1	2,554	0.04%
2024/01/23	2	444.00	0	0.00	447.00	2	2,520	0.08%
2024/01/22	3.1	451.54	1	456.00	449.50	2.1	2,507	0.09%
2024/01/19	0	0.00	0.1	454.77	458.00	-0.1	2,507	0.00%
2024/01/18	0.1	438.00	24	440.00	440.00	-23.9	2,484	-0.96%
2024/01/17	0	0.00	4.1	442.28	438.50	-4.1	2,467	-0.17%
2024/01/15	2	452.25	1	459.00	455.00	1	2,503	0.04%
2024/01/12	2.1	448.52	1	452.00	447.00	1.1	2,506	0.04%
2024/01/11	2	450.50	0	0.00	450.50	2	2,507	0.08%
2024/01/10	0.1	452.00	0	0.00	456.00	0.1	2,510	0.00%
2024/01/09	1	448.00	1	453.50	451.50	0	2,508	0.00%
2024/01/08	0	0.00	3	456.67	450.50	-3	2,497	-0.12%
2024/01/05	2.1	448.05	1	451.00	450.50	1.1	2,518	0.04%
2024/01/04	2	457.00	0	457.00	456.00	2	2,516	0.08%
2024/01/03	0.1	452.00	1	451.50	452.00	-0.9	2,536	-0.04%
2024/01/02	0.1	460.23	0	0.00	458.00	0.1	2,504	0.00%
2023/12/28	0	468.38	2	467.25	465.00	-2	2,486	-0.08%
2023/12/27	2	468.79	0	0.00	468.00	2	2,479	0.08%
2023/12/26	1	477.50	1	475.00	479.00	0	2,443	0.00%
2023/12/25	0	0.00	4	469.50	470.00	-4	2,428	-0.16%
2023/12/22	1	461.00	0	0.00	464.00	1	2,433	0.04%
2023/12/21	6	459.00	7	461.21	459.00	-1	2,426	-0.04%
2023/12/20	3	464.33	9.1	465.84	465.50	-6.1	2,448	-0.25%
2023/12/19	8.2	461.73	5.1	463.79	474.00	3.1	2,409	0.13%
2023/12/18	0.1	471.00	0	0.00	470.00	0.1	2,374	0.00%
2023/12/15	2	486.75	0	0.00	479.00	2	2,346	0.09%
2023/12/14	6	489.42	13.1	483.06	492.00	-7.1	2,324	-0.31%
2023/12/13	3	464.67	4.2	464.48	468.50	-1.2	2,274	-0.05%
2023/12/12	0	0.00	0.1	455.80	457.00	-0.1	2,260	0.00%
2023/12/11	0	0.00	0.1	448.50	451.00	-0.1	2,261	0.00%
2023/12/07	0.1	444.18	0	0.00	441.50	0.1	2,327	0.01%
2023/12/06	0	448.00	0.2	449.74	451.50	-0.2	2,416	-0.01%
2023/12/05	0	446.28	0.1	447.50	447.00	0	2,455	0.00%
2023/12/04	0.1	448.00	0.1	448.25	450.00	0	2,469	0.00%
2023/11/30	2.1	451.54	0	0.00	449.50	2.1	2,544	0.08%
2023/11/29	0	0.00	1.8	459.94	462.50	-1.8	2,517	-0.07%
2023/11/28	0	0.00	1.3	451.77	451.50	-1.3	2,503	-0.05%
2023/11/27	2.3	449.39	2	452.25	449.00	0.2	2,541	0.01%
2023/11/24	2	446.25	1	447.99	439.00	1	2,517	0.04%
2023/11/21	1	432.00	0	0.00	430.50	1	2,517	0.04%
2023/11/20	0	0.00	1	430.50	427.50	-1	2,517	-0.04%
2023/11/17	1	428.00	7	421.21	428.00	-6	2,510	-0.24%
2023/11/16	1	414.00	0	416.00	416.00	1	2,484	0.04%
2023/11/15	1	419.46	0	0.00	417.50	1	2,500	0.04%
2023/11/14	0	0.00	2.1	421.67	418.50	-2.1	2,515	-0.08%
2023/11/10	18	408.36	0	0.00	407.50	18	2,507	0.72%
2023/11/09	6	409.00	0	0.00	412.50	6	2,519	0.24%
2023/11/08	0	0.00	0.1	413.88	415.00	-0.1	2,532	0.00%
2023/11/07	1	405.52	0	0.00	406.00	1	2,499	0.04%
2023/11/06	0	0.00	0.1	411.94	410.50	-0.1	2,542	0.00%
2023/11/03	0	406.72	1	407.00	405.50	-1	2,543	-0.04%
2023/11/02	1	408.00	0.1	407.66	408.00	0.9	2,562	0.03%
2023/11/01	5	406.30	0.1	405.50	405.50	4.9	2,601	0.19%
2023/10/31	0	402.18	1	406.48	401.50	-1	2,658	-0.04%
2023/10/30	0	0.00	1	404.97	405.00	-1	2,718	-0.04%
2023/10/27	0.1	389.52	0	0.00	391.50	0.1	2,717	0.00%
2023/10/26	0	397.50	0	0.00	393.00	0	2,740	0.00%
2023/10/25	0	0.00	1	403.00	401.50	-1	2,767	-0.04%
2023/10/24	0	396.21	0.1	394.23	395.50	0	2,782	0.00%
2023/10/23	5.4	400.26	1	397.50	396.50	4.4	2,775	0.16%
2023/10/20	1	421.99	3.3	419.42	423.00	-2.3	2,709	-0.09%
2023/10/19	0	0.00	1	419.50	421.50	-1	2,733	-0.04%
2023/10/18	2	415.00	3	417.00	414.00	-1	2,773	-0.04%
2023/10/17	1.1	419.92	1	423.43	415.50	0	2,776	0.00%
2023/10/16	0	420.00	0	422.83	423.00	0	2,806	0.00%
2023/10/13	0.1	419.50	0	0.00	422.00	0.1	2,831	0.00%
2023/10/12	0	0.00	1.1	419.36	419.50	-1.1	2,816	-0.04%
2023/10/11	0	0.00	0.1	415.00	415.50	-0.1	2,832	0.00%
2023/10/06	0	405.14	0	0.00	407.50	0	2,817	0.00%
2023/10/05	0	0.00	5.1	407.59	410.00	-5.1	2,823	-0.18%
2023/10/04	0	398.53	0	0.00	402.50	0	2,812	0.00%
2023/10/03	2	403.50	1.1	403.55	404.00	0.9	2,815	0.03%
2023/10/02	3	398.50	0	0.00	398.50	3	2,823	0.11%
2023/09/28	0	395.50	0	0.00	395.00	0	2,856	0.00%
2023/09/27	0.2	392.19	0	391.00	392.50	0.2	2,870	0.01%
2023/09/26	0.1	398.76	0	0.00	398.00	0.1	2,856	0.00%
2023/09/25	0	400.00	1.3	404.67	405.00	-1.3	2,848	-0.05%
2023/09/22	0	389.67	0	0.00	392.50	0	2,812	0.00%
2023/09/21	3.2	392.82	0.1	394.00	390.00	3.1	2,807	0.11%
2023/09/20	2.1	404.09	0	0.00	404.00	2.1	2,749	0.08%
2023/09/19	0.2	409.21	0	412.38	414.00	0.2	2,735	0.01%
2023/09/18	0	419.50	1	418.01	418.00	-1	2,709	-0.04%
2023/09/15	2.1	415.79	1	417.00	416.00	1.1	2,712	0.04%
2023/09/14	1.1	410.07	5	408.00	411.00	-3.9	2,701	-0.15%
2023/09/13	3.7	396.79	0	0.00	395.00	3.7	2,674	0.14%
2023/09/12	4.2	400.00	0	0.00	401.00	4.2	2,664	0.16%
2023/09/11	4.6	405.96	0	0.00	405.00	4.6	2,643	0.17%
2023/09/08	0	442.73	7	444.50	445.50	-7	2,554	-0.27%
2023/09/07	0.1	444.99	0	0.00	446.00	0.1	2,534	0.00%
2023/09/06	1	445.00	0	447.00	448.50	1	2,521	0.04%
2023/09/05	0.1	439.50	6	444.90	449.00	-6	2,507	-0.24%
2023/09/01	0.1	423.50	1	426.41	426.50	-0.9	2,486	-0.04%
2023/08/31	1.1	420.14	0	0.00	418.00	1.1	2,468	0.05%
2023/08/30	0	423.25	0	427.00	425.50	0	2,416	0.00%
2023/08/29	0.2	421.57	0	0.00	424.50	0.2	2,402	0.01%
2023/08/28	4	431.25	1.1	430.86	427.00	2.9	2,379	0.12%
2023/08/25	0.1	426.50	2	427.75	430.00	-2	2,395	-0.08%
2023/08/23	0	413.08	0.1	414.50	415.00	-0.1	2,438	0.00%
2023/08/22	1	417.99	1	409.50	412.00	0	2,465	0.00%
2023/08/21	2	423.99	2.1	422.88	417.00	0	2,468	0.00%
2023/08/18	0.2	416.29	2.1	417.60	417.50	-1.9	2,451	-0.08%
2023/08/17	0	408.62	0	0.00	407.50	0	2,432	0.00%
2023/08/16	0	0.00	1	411.00	411.00	-1	2,429	-0.04%
2023/08/15	0	406.00	0	407.00	404.00	0	2,421	0.00%
2023/08/14	0	405.33	0.1	405.78	408.00	0	2,421	0.00%
2023/08/11	1	397.50	0	0.00	398.00	1	2,414	0.04%
2023/08/10	3	397.34	0.1	398.50	398.50	2.9	2,408	0.12%
2023/08/09	0.1	406.83	0	0.00	407.00	0.1	2,361	0.00%
2023/08/08	0	412.00	0	0.00	410.00	0	2,362	0.00%
2023/08/07	1.2	412.76	1	415.00	415.00	0.2	2,346	0.01%
2023/08/04	0.2	429.68	0	0.00	428.00	0.2	2,307	0.01%
2023/08/02	1	437.10	3	444.17	439.00	-2	2,261	-0.09%
2023/08/01	1.1	425.21	0.2	428.85	432.50	0.9	2,222	0.04%
2023/07/31	0.1	429.57	0	428.50	430.50	0	2,222	0.00%
2023/07/28	0.1	418.23	2	413.75	423.50	-1.9	2,184	-0.09%
2023/07/27	1.1	409.65	1.1	412.44	409.50	0	2,137	0.00%
2023/07/26	2.2	402.73	2	400.75	399.50	0.2	2,140	0.01%
2023/07/25	0.1	405.10	0	0.00	404.00	0.1	2,162	0.01%
2023/07/24	0.3	406.82	4	406.00	406.50	-3.7	2,209	-0.17%
2023/07/21	0.2	407.60	0	0.00	415.00	0.2	2,218	0.01%
2023/07/20	4	411.00	0	0.00	410.50	4	2,263	0.18%
2023/07/19	0	0.00	6.2	416.60	415.00	-6.2	2,300	-0.27%
2023/07/18	4	415.25	4	414.99	417.50	0	2,328	0.00%
2023/07/17	5	405.50	0	0.00	408.50	5	2,304	0.22%
2023/07/14	3	409.50	5.1	410.81	408.00	-2.1	2,313	-0.09%
2023/07/13	0.3	397.82	0	0.00	399.50	0.3	2,307	0.01%
2023/07/11	2.1	390.00	1	391.00	390.50	1.1	2,340	0.05%
2023/07/10	1	380.53	1	382.00	379.00	0	2,347	0.00%
2023/07/07	2.1	384.17	1	383.00	383.00	1.1	2,351	0.05%
2023/07/06	1	385.01	1	385.50	385.00	0	2,357	0.00%
2023/07/05	1.5	392.16	0	0.00	387.50	1.5	2,329	0.06%
2023/07/04	1	394.50	0	0.00	393.50	1	2,306	0.04%
2023/07/03	1	390.00	1	392.00	392.00	0	2,315	0.00%
2023/06/30	4	382.89	4.5	385.22	387.50	-0.5	2,337	-0.02%
2023/06/29	0	392.50	2.7	392.61	393.00	-2.6	2,319	-0.11%
2023/06/28	1	387.00	0	0.00	387.00	1	2,343	0.04%
2023/06/27	0.2	388.00	1	392.50	388.00	-0.8	2,384	-0.03%
2023/06/26	1.1	387.11	1	387.50	387.50	0.1	2,383	0.00%
2023/06/21	4	389.38	2.2	390.77	391.00	1.8	2,401	0.07%
2023/06/20	3.3	394.79	1	397.00	392.00	2.3	2,385	0.10%
2023/06/19	1	400.00	2	400.01	400.00	-1	2,383	-0.04%
2023/06/16	1.2	399.71	0.1	400.50	401.00	1.1	2,419	0.05%
2023/06/15	2.1	408.60	0	0.00	407.00	2.1	2,404	0.09%
2023/06/14	0.4	407.44	0	0.00	407.00	0.4	2,439	0.02%
2023/06/13	1	410.01	3	412.17	414.50	-2	2,458	-0.08%
2023/06/12	0.2	399.98	0	404.50	404.00	0.2	2,469	0.01%
2023/06/09	0	0.00	4	402.25	403.00	-4	2,477	-0.16%
2023/06/08	3.4	396.82	1.1	398.42	395.00	2.3	2,479	0.09%
2023/06/07	2	400.00	3.1	398.73	401.50	-1.1	2,477	-0.05%
2023/06/06	2	390.50	2	391.25	392.00	0	2,475	0.00%
2023/06/05	9.1	386.47	0	0.00	386.50	9.1	2,471	0.37%
2023/06/02	1	386.00	0	0.00	387.00	1	2,473	0.04%
2023/05/30	4.5	380.61	2	378.75	378.00	2.5	2,502	0.10%
2023/05/29	3	386.67	4	388.88	388.00	-1	2,503	-0.04%
2023/05/26	0	0.00	3	377.51	379.00	-3	2,514	-0.12%
2023/05/25	0	0.00	1	375.00	370.50	-1	2,617	-0.04%
2023/05/24	0.1	367.46	0	0.00	372.00	0.1	2,674	0.00%
2023/05/23	1	374.00	0	0.00	373.00	1	2,737	0.04%
2023/05/19	1	374.50	2	376.25	376.00	-1	2,806	-0.04%
2023/05/18	2	374.50	0	0.00	373.50	2	2,845	0.07%
2023/05/17	0.1	375.00	0.1	374.81	374.50	0	2,870	0.00%
2023/05/16	0	0.00	1	374.00	374.00	-1	2,885	-0.03%
2023/05/15	0	0.00	1	368.00	368.00	-1	2,925	-0.03%
2023/05/12	1	368.00	0	0.00	369.00	1	2,955	0.03%
2023/05/11	2	370.75	2	373.00	373.00	0	2,975	0.00%
2023/05/10	0.2	368.00	0	0.00	368.50	0.2	3,057	0.01%
2023/05/09	0	361.64	0	0.00	364.50	0	3,065	0.00%
2023/05/08	1	372.00	2	374.25	369.00	-1	3,087	-0.03%
2023/05/05	2	371.75	3	368.67	366.00	-1	3,097	-0.03%
2023/05/04	0.1	370.00	1	370.96	373.50	-1	3,154	-0.03%
2023/04/28	2	356.25	1	359.00	359.00	1	3,255	0.03%
2023/04/27	0	360.00	1	360.00	359.00	-1	3,232	-0.03%
2023/04/26	0	0.00	2	342.75	345.00	-2	3,181	-0.06%
2023/04/25	3.3	353.17	0.1	354.50	344.50	3.3	3,192	0.10%
2023/04/21	1	372.94	0.1	382.00	367.00	0.9	3,078	0.03%
2023/04/20	0	0.00	1	386.00	385.00	-1	3,058	-0.03%
2023/04/19	2	387.00	0	0.00	387.00	2	3,124	0.06%
2023/04/18	0	0.00	1	398.50	392.50	-1	3,169	-0.03%
2023/04/17	0	0.00	0	389.00	400.00	0	3,146	0.00%
2023/04/11	1	377.00	2	383.00	385.00	-1	3,075	-0.03%
2023/04/10	3	379.50	2	378.50	378.50	1	3,082	0.03%
2023/04/07	2	382.24	0	0.00	379.00	2	3,090	0.07%
2023/04/06	0	381.00	0	385.00	380.00	0	3,100	0.00%
2023/03/31	1	386.00	1.1	389.18	387.50	-0.1	3,089	0.00%
2023/03/30	0	0.00	0	384.00	382.50	0	3,126	0.00%
2023/03/29	1	376.50	1	386.00	379.50	0	3,187	0.00%
2023/03/28	2.3	380.39	2	381.25	380.00	0.3	3,238	0.01%
2023/03/27	0	0.00	0.1	395.00	393.00	-0.1	3,268	0.00%
2023/03/24	0	0.00	0	400.00	396.00	0	3,350	0.00%
2023/03/22	0.1	394.27	0	0.00	393.50	0.1	3,410	0.00%
2023/03/21	1	394.95	0.1	391.50	389.00	0.9	3,433	0.03%
2023/03/20	0	393.03	0	0.00	391.50	0	3,429	0.00%
2023/03/17	0	0.00	1	403.00	397.50	-1	3,454	-0.03%
2023/03/16	0	0.00	0	390.00	392.00	0	3,443	0.00%
2023/03/15	1	388.00	1.4	390.00	384.00	-0.4	3,477	-0.01%
2023/03/14	0.1	379.36	0.2	380.00	379.00	-0.1	3,555	0.00%
2023/03/13	0	386.50	0	0.00	386.00	0	3,605	0.00%
2023/03/10	1.2	384.13	1	380.00	379.50	0.2	3,649	0.00%
2023/03/09	0	389.00	0	0.00	390.50	0	3,713	0.00%
2023/03/08	0	385.00	0	0.00	387.00	0	3,807	0.00%
2023/03/07	0	0.00	1	387.50	387.50	-1	3,900	-0.03%
2023/03/06	1	387.50	4.1	388.99	388.00	-3.1	3,973	-0.08%
2023/03/03	1.3	379.55	0	0.00	379.50	1.3	4,040	0.03%
2023/03/02	1	376.14	1	379.50	380.00	0	4,160	0.00%
2023/03/01	0	0.00	1.1	378.77	379.00	-1.1	4,196	-0.03%
2023/02/24	3.1	383.48	3.1	383.90	380.00	0	4,217	0.00%
2023/02/23	11.5	382.03	12.1	384.73	382.50	-0.6	4,205	-0.01%
2023/02/22	1	370.50	0	0.00	370.50	1	4,100	0.02%
2023/02/21	0.1	371.10	0	374.50	370.50	0	4,056	0.00%
2023/02/20	10	367.60	7.1	367.02	368.00	2.9	4,054	0.07%
2023/02/16	1	356.50	1	360.92	359.50	0	4,142	0.00%
2023/02/15	1	357.50	1	357.00	353.50	0	4,189	0.00%
2023/02/14	0	353.00	0.1	353.57	355.00	-0.1	4,187	0.00%
2023/02/13	1.2	349.34	0	0.00	345.00	1.2	4,217	0.03%
2023/02/10	0.1	355.08	0	358.50	357.00	0.1	4,225	0.00%
2023/02/09	0.2	360.75	0.1	360.00	361.50	0.2	4,236	0.00%
2023/02/08	1.1	361.27	3.2	364.00	364.50	-2.1	4,221	-0.05%
2023/02/07	0.1	335.00	0	0.00	334.00	0.1	4,159	0.00%
2023/02/06	0.3	339.35	5	335.60	333.00	-4.7	4,186	-0.11%
2023/02/03	0	343.00	4	348.87	348.00	-4	4,222	-0.09%
2023/02/02	2	340.98	6.1	343.75	347.00	-4.1	4,289	-0.09%
2023/02/01	8	324.75	4.1	325.49	329.50	3.9	4,259	0.09%
2023/01/31	7	319.36	8	319.88	320.00	-1	4,254	-0.02%
2023/01/30	14	323.64	6	323.42	323.50	8	4,255	0.19%
2023/01/13	1	323.91	9	326.45	317.50	-8	4,297	-0.19%
2023/01/12	1	323.50	1.4	323.95	323.00	-0.4	4,298	-0.01%
2023/01/11	0.4	322.00	1	321.50	323.00	-0.6	4,309	-0.01%
2023/01/10	5.4	323.30	3	323.17	323.50	2.4	4,349	0.06%
2023/01/09	1.1	320.85	3	315.53	321.00	-2	4,328	-0.05%
2023/01/06	3	304.83	4	300.37	307.00	-1	4,315	-0.02%
2023/01/03	1	282.50	0	0.00	289.00	1	4,485	0.02%
2022/12/30	0.2	284.50	1	287.00	281.00	-0.8	4,566	-0.02%
2022/12/29	1	280.50	2	283.25	282.50	-1	4,602	-0.02%
2022/12/28	2	286.00	1	283.00	283.00	1	4,670	0.02%
2022/12/26	0.1	286.50	0.2	287.83	286.50	-0.1	4,702	0.00%
2022/12/23	1	285.50	1	289.00	289.00	0	4,765	0.00%
2022/12/22	1	291.00	1	291.50	290.50	0	4,830	0.00%
2022/12/21	3	286.33	0	0.00	285.50	3	4,843	0.06%
2022/12/20	0	0.00	2	289.50	286.50	-2	4,847	-0.04%
2022/12/16	0	297.00	0	0.00	293.00	0	4,772	0.00%
2022/12/14	5	296.00	5	300.00	301.50	0	4,701	0.00%
2022/12/13	0.1	295.50	0	0.00	292.50	0.1	4,687	0.00%
2022/12/12	1	299.50	2	296.75	299.50	-1	4,706	-0.02%
2022/12/08	1	293.50	1.1	292.65	292.50	-0.1	4,686	0.00%
2022/12/07	0	0.00	0.5	304.00	297.50	-0.5	4,695	-0.01%
2022/12/06	0.1	314.43	1	306.00	305.50	-0.9	4,686	-0.02%
2022/12/05	0.1	325.50	0	0.00	322.50	0.1	4,644	0.00%
2022/12/02	2	324.50	0	0.00	326.00	2	4,620	0.04%
2022/12/01	0	0.00	4.1	327.56	333.00	-4.1	4,607	-0.09%
2022/11/30	5	313.60	0	0.00	317.00	5	4,584	0.11%
2022/11/29	1.1	315.82	1	314.50	314.50	0.1	4,490	0.00%
2022/11/28	1	320.58	0	0.00	321.50	1	4,403	0.02%
2022/11/25	2.1	335.29	0.1	341.79	330.50	2	4,353	0.05%
2022/11/24	1	340.00	1	343.00	343.00	0	4,250	0.00%
2022/11/23	0	0.00	0.1	331.00	327.00	-0.1	4,134	0.00%
2022/11/22	0	316.00	0	0.00	323.50	0	4,091	0.00%
2022/11/21	1	328.00	1	328.00	325.00	0	4,059	0.00%
2022/11/18	0.1	326.00	0	0.00	321.00	0.1	4,037	0.00%
2022/11/17	0	0.00	0	320.00	322.50	0	4,040	0.00%
2022/11/16	0.3	318.33	0	0.00	322.00	0.3	4,023	0.01%
2022/11/15	0.3	313.89	0	0.00	315.00	0.3	3,960	0.01%
2022/11/14	0.1	306.00	1.4	306.82	307.50	-1.4	3,900	-0.04%
2022/11/11	0	0.00	3.5	301.79	300.50	-3.5	3,821	-0.09%
2022/11/10	0	281.12	0	0.00	283.00	0	3,737	0.00%
2022/11/09	0	0.00	2	282.75	284.00	-2	3,719	-0.05%
2022/11/08	1	276.28	0	0.00	268.00	1	3,698	0.03%
2022/11/07	1	274.50	4	273.63	274.00	-3	3,674	-0.08%
2022/11/04	0	0.00	0	266.50	267.00	0	3,656	0.00%
2022/11/03	0	260.00	0	0.00	264.00	0	3,673	0.00%
2022/11/01	4	262.13	3	261.33	259.50	1	3,623	0.03%
2022/10/31	4.2	244.94	4	247.64	255.00	0.1	3,567	0.00%
2022/10/28	2	250.75	2	254.25	255.50	0	3,472	0.00%
2022/10/27	2	255.50	1	256.00	256.50	1	3,470	0.03%
2022/10/26	0	0.00	1	255.97	254.50	-1	3,478	-0.03%
2022/10/25	1.1	253.16	0	0.00	251.50	1.1	3,493	0.03%
2022/10/24	4	261.50	6	261.59	260.00	-2	3,518	-0.06%
2022/10/21	0	0.00	1	256.95	252.50	-1	3,513	-0.03%
2022/10/20	1	250.50	0	0.00	253.00	1	3,502	0.03%
2022/10/19	0	255.00	1	253.50	251.50	-1	3,477	-0.03%
2022/10/18	3	248.36	3	250.83	252.00	0	3,478	0.00%
2022/10/17	2	239.50	2	243.75	251.00	0	3,463	0.00%
2022/10/14	1	244.00	3	242.67	246.00	-2	3,481	-0.06%
2022/10/13	4	236.64	2.1	240.61	234.00	1.9	3,482	0.06%
2022/10/12	3	242.99	3.1	243.68	242.00	-0.1	3,444	0.00%
2022/10/11	1.1	249.98	2	248.75	247.00	-0.9	3,398	-0.03%
2022/10/07	8	264.65	1	262.00	259.50	7	3,381	0.21%
2022/10/06	2	278.76	1	285.50	278.50	1	3,317	0.03%
2022/10/05	9.1	284.46	2.6	283.69	279.50	6.5	3,306	0.20%
2022/10/04	3.4	277.88	1.1	278.00	278.50	2.3	3,310	0.07%
2022/10/03	1.2	265.21	1	267.00	269.00	0.2	3,284	0.01%
2022/09/30	1	265.00	2	268.50	270.00	-1	3,312	-0.03%
2022/09/29	2.1	269.84	1	277.88	266.00	1.1	3,309	0.03%
2022/09/28	1.1	287.31	2	277.00	271.50	-0.9	3,311	-0.03%
2022/09/27	4	289.13	0	0.00	289.00	4	3,318	0.12%
2022/09/26	0	293.64	0	0.00	294.50	0	3,296	0.00%
2022/09/22	0.2	302.96	1	303.50	305.50	-0.8	3,268	-0.02%
2022/09/20	0.1	304.83	1	304.00	305.00	-0.9	3,243	-0.03%
2022/09/19	1.1	314.32	0	0.00	306.00	1.1	3,245	0.03%
2022/09/16	0	0.00	0	317.00	318.50	0	3,208	0.00%
2022/09/15	1	317.50	2	320.50	315.50	-1	3,233	-0.03%
2022/09/14	1	309.06	0	0.00	321.50	1	3,239	0.03%
2022/09/13	4	320.00	5.1	317.11	317.50	-1.1	3,197	-0.03%
2022/09/12	0.5	314.44	0	314.50	313.00	0.5	3,167	0.02%
2022/09/08	1.6	325.87	3	325.84	331.50	-1.4	3,126	-0.05%
2022/09/07	2.1	318.13	0	0.00	319.50	2.1	3,089	0.07%
2022/09/06	2	331.50	1	338.55	330.00	1	3,033	0.03%
2022/09/05	0	0.00	1	335.00	331.00	-1	2,989	-0.03%
2022/09/02	1	334.00	0	0.00	332.50	1	2,975	0.03%
2022/09/01	1.1	340.49	1	333.00	333.00	0.1	2,956	0.00%
2022/08/30	1	343.00	0	0.00	343.00	1	2,919	0.03%
2022/08/29	0.1	342.32	0	0.00	342.00	0.1	2,912	0.00%
2022/08/26	1	356.00	1	354.50	353.50	0	2,911	0.00%
2022/08/25	0	349.00	0	0.00	350.00	0	2,901	0.00%
2022/08/24	2.1	343.40	2	344.00	343.50	0.1	2,903	0.00%
2022/08/23	1	356.95	0	0.00	352.50	1	2,902	0.04%
2022/08/22	0.1	362.78	0	0.00	361.00	0.1	2,924	0.00%
2022/08/19	0	367.00	0	0.00	364.50	0	2,932	0.00%
2022/08/18	0	0.00	0.1	363.50	365.00	-0.1	2,951	0.00%
2022/08/17	1	359.00	0	0.00	361.00	1	2,943	0.03%
2022/08/16	2	362.50	2	359.25	361.00	0	2,944	0.00%
2022/08/15	2	360.25	2	362.50	363.00	0	2,945	0.00%
2022/08/12	0	349.00	0	345.00	349.50	0	2,931	0.00%
2022/08/10	0	336.06	0	0.00	329.50	0	2,947	0.00%
2022/08/08	1	349.00	0	0.00	349.50	1	2,979	0.03%
2022/08/02	0.1	338.34	0	0.00	339.00	0.1	2,960	0.00%
2022/08/01	1	347.50	4	335.88	347.00	-3	2,923	-0.10%
2022/07/29	3.1	345.49	3	345.00	342.00	0.1	2,882	0.00%
2022/07/28	0	0.00	1	356.50	354.00	-1	2,832	-0.04%
2022/07/27	0	350.00	1	354.50	355.50	-1	2,796	-0.04%
2022/07/26	1	351.04	1	352.50	352.50	0	2,774	0.00%
2022/07/25	2	365.75	0	0.00	362.00	2	2,774	0.07%
2022/07/22	1	370.00	1	370.00	369.00	0	2,767	0.00%
2022/07/21	5	367.50	3	366.83	371.50	2	2,748	0.07%
2022/07/20	1	354.00	1	355.00	354.00	0	2,722	0.00%
2022/07/19	0	0.00	0	341.50	339.00	0	2,694	0.00%
2022/07/18	2	339.75	2	343.25	346.00	0	2,692	0.00%
2022/07/15	9	327.28	9	327.94	332.50	0	2,657	0.00%
2022/07/14	0	0.00	2	319.00	320.00	-2	2,618	-0.08%
2022/07/13	1	315.00	1	324.50	313.50	0	2,625	0.00%
2022/07/12	1	307.23	0	0.00	313.50	1	2,599	0.04%
2022/07/11	2	329.75	0	0.00	330.50	2	2,538	0.08%
2022/07/08	1.1	338.90	11	335.50	335.00	-9.9	2,535	-0.39%
2022/07/07	11	329.00	1	326.98	328.00	10	2,512	0.40%
2022/07/06	1.1	319.81	1	322.50	313.00	0.1	2,472	0.00%
2022/07/05	0.1	326.09	0	0.00	324.00	0.1	2,417	0.00%
2022/07/04	0	0.00	4	349.00	339.50	-4	2,364	-0.17%
2022/06/30	5.1	362.36	0	0.00	363.00	5.1	2,343	0.22%
2022/06/28	1.1	375.97	1	377.50	376.50	0.1	2,343	0.00%
2022/06/24	2	376.75	2	378.50	375.00	0	2,308	0.00%
2022/06/23	2.1	384.97	1	394.50	381.00	1.1	2,309	0.05%
2022/06/22	1	398.96	1.1	399.02	395.00	-0.1	2,268	0.00%
2022/06/20	1.1	410.44	2	419.50	404.50	-0.9	2,263	-0.04%
2022/06/17	0.1	414.24	0	0.00	432.00	0.1	2,241	0.00%
2022/06/14	2	422.53	0	0.00	428.50	2	2,265	0.09%
2022/06/13	0	433.57	0	0.00	433.50	0	2,265	0.00%
2022/06/10	0	445.22	0	0.00	445.50	0	2,267	0.00%
2022/06/07	0	443.50	0	0.00	444.50	0	2,282	0.00%
2022/06/06	0	0.00	1	447.50	448.50	-1	2,297	-0.04%
2022/06/01	1	447.50	1	449.00	446.00	0	2,313	0.00%
2022/05/27	0	0.00	0	427.00	429.50	0	2,283	0.00%
2022/05/26	1	416.62	2	417.75	417.50	-1	2,308	-0.04%
2022/05/25	0	431.50	2	430.75	429.00	-2	2,349	-0.08%
2022/05/23	1	427.50	0	0.00	430.50	1	2,404	0.04%
2022/05/20	0	439.50	0	0.00	437.50	0	2,416	0.00%
2022/05/19	2	439.25	4	437.50	441.50	-2	2,420	-0.08%
2022/05/18	1	430.50	1	434.00	432.00	0	2,401	0.00%
2022/05/17	1	431.00	0	0.00	431.50	1	2,391	0.04%
2022/05/16	0	0.00	0	432.50	427.00	0	2,387	0.00%
2022/05/13	0	0.00	1	416.50	416.50	-1	2,355	-0.04%
2022/05/11	0	0.00	2	418.00	415.00	-2	2,375	-0.08%
2022/05/10	2	414.43	2	414.25	414.50	0	2,384	0.00%
2022/05/09	0	404.17	0	0.00	408.00	0	2,425	0.00%
2022/05/06	0.1	408.75	0	0.00	409.00	0.1	2,443	0.00%
2022/05/04	0	404.00	0	0.00	405.00	0	2,436	0.00%
2022/05/03	0.1	401.60	0	0.00	403.00	0.1	2,447	0.00%
2022/04/28	0	0.00	0.2	386.86	395.00	-0.2	2,430	-0.01%
2022/04/27	0	374.88	1	383.00	382.50	-1	2,409	-0.04%
2022/04/26	0.2	386.74	0.1	388.00	381.00	0.1	2,391	0.00%
2022/04/25	0	384.50	1	384.50	392.00	-1	2,372	-0.04%
2022/04/22	0.1	395.81	0	0.00	395.00	0.1	2,329	0.00%
2022/04/21	1	406.50	2	406.50	406.00	-1	2,307	-0.04%
2022/04/20	1	405.50	1	405.00	405.00	0	2,303	0.00%
2022/04/19	1	400.14	0	0.00	400.00	1	2,302	0.05%
2022/04/18	1	395.00	1	406.50	405.50	0	2,311	0.00%
2022/04/15	2.1	402.07	0	0.00	398.00	2.1	2,318	0.09%
2022/04/13	0	0.00	1	410.10	413.50	-1	2,341	-0.04%
2022/04/12	1	388.00	1	396.50	396.00	0	2,319	0.00%
2022/04/11	1.1	398.31	0	0.00	396.00	1.1	2,318	0.05%
2022/04/08	0	409.00	0	0.00	407.00	0	2,315	0.00%
2022/04/07	0.1	409.00	0	0.00	407.50	0.1	2,279	0.00%
2022/04/06	1	415.50	1	412.00	413.00	0	2,256	0.00%
2022/04/01	3.2	416.75	0	0.00	417.00	3.2	2,220	0.14%
2022/03/29	1	430.00	1	429.50	432.50	0	2,168	0.00%
2022/03/28	1.2	430.77	0	0.00	430.50	1.2	2,149	0.05%
2022/03/24	1.1	448.00	0	0.00	452.50	1.1	2,118	0.05%
2022/03/23	1	456.50	1	458.00	457.50	0	2,115	0.00%
2022/03/22	0	457.00	0	0.00	457.50	0	2,114	0.00%
2022/03/18	0	455.50	0	0.00	455.00	0	2,110	0.00%
2022/03/17	2.1	452.11	3	456.00	455.00	-1	2,071	-0.05%
2022/03/16	1	446.50	0	0.00	445.00	1	2,034	0.05%
2022/03/15	2	448.53	1	448.50	447.50	1	2,010	0.05%
2022/03/14	0.1	462.00	0	0.00	465.00	0.1	2,008	0.00%
2022/03/11	2	464.50	1	468.00	466.00	1	2,041	0.05%
2022/03/10	1	464.52	1	467.50	469.00	0	2,069	0.00%
2022/03/09	1	451.50	1	451.00	451.00	0	2,055	0.00%
2022/03/08	0.1	445.95	0	0.00	448.00	0.1	2,039	0.01%
2022/03/07	1	445.53	2	450.75	449.00	-1	2,030	-0.05%
2022/03/04	0.2	469.78	0	0.00	466.50	0.2	2,044	0.01%
2022/03/03	0	0.00	0.2	483.00	477.50	-0.2	2,050	-0.01%
2022/03/02	1.1	471.86	1	471.00	472.00	0.1	2,036	0.00%
2022/03/01	1	474.50	1	471.00	474.50	0	2,028	0.00%
2022/02/25	2.1	454.85	2	453.75	456.00	0.1	1,986	0.01%
2022/02/24	3.2	455.36	3	454.50	455.00	0.2	1,927	0.01%
2022/02/23	1	472.50	1	472.00	472.00	0	1,875	0.00%
2022/02/22	3.3	471.24	2	474.50	476.00	1.3	1,853	0.07%
2022/02/21	2	477.75	2	477.75	481.50	0	1,822	0.00%
2022/02/18	3.2	482.17	2	481.75	483.00	1.2	1,812	0.07%
2022/02/17	3	494.83	1	489.50	489.00	2	1,798	0.11%
2022/02/16	0	0.00	1	501.03	503.00	-1	1,798	-0.06%
2022/02/15	1	490.00	0	0.00	490.00	1	1,781	0.06%
2022/02/14	0.5	492.40	0	0.00	487.50	0.5	1,765	0.03%
2022/02/11	0	0.00	0	509.00	504.00	0	1,759	0.00%
2022/02/10	3	508.67	0	0.00	510.00	3	1,746	0.17%
2022/02/09	3	507.17	1	505.00	511.00	2	1,720	0.12%
2022/02/08	0	0.00	0	514.00	514.00	0	1,687	0.00%
2022/02/07	0.1	516.82	0	0.00	506.00	0.1	1,673	0.01%
2022/01/21	0	0.00	0	540.00	544.00	0	1,691	0.00%
2022/01/06	1	550.00	0	552.00	555.00	1	1,754	0.06%
2022/01/05	0	0.00	0	561.00	563.00	0	1,759	0.00%
2022/01/03	1	589.00	1	594.00	573.00	0	1,789	0.00%
2021/12/30	0	0.00	1	580.00	580.00	-1	1,803	-0.06%
2021/12/28	2	583.00	1	580.00	583.00	1	1,902	0.05%
2021/12/27	1	576.71	2	576.00	576.00	-1	1,926	-0.05%
2021/12/22	1	573.00	1	573.00	573.00	0	2,006	0.00%
2021/12/21	0	0.00	1	562.00	569.00	-1	2,008	-0.05%
2021/12/20	2	554.00	1	557.00	553.00	1	2,020	0.05%
2021/12/16	0	0.00	0	566.00	569.00	0	2,063	0.00%
2021/12/14	0	0.00	1	544.05	545.00	-1	2,130	-0.05%
2021/12/13	0	556.00	0	0.00	556.00	0	2,132	0.00%
2021/12/07	2	570.00	2	576.50	565.00	0	2,163	0.00%
2021/12/06	3	574.33	2.1	571.80	577.00	0.9	2,133	0.04%
2021/12/02	0	0.00	3.1	553.33	554.00	-3.1	2,120	-0.15%
2021/12/01	3	549.00	0	0.00	549.00	3	2,125	0.14%
2021/11/29	1	528.00	1	535.00	536.00	0	2,095	0.00%
2021/11/22	0	549.00	0	0.00	548.00	0	2,125	0.00%
2021/11/19	0	551.00	0	0.00	547.00	0	2,134	0.00%
2021/11/18	0	545.00	0	0.00	549.00	0	2,147	0.00%
2021/11/17	1	547.00	1	550.00	550.00	0	2,155	0.00%
2021/11/16	1	549.00	1	548.00	549.00	0	2,161	0.00%
2021/11/15	2	534.50	2	541.03	542.00	0	2,184	0.00%
2021/11/12	0	524.00	0	0.00	523.00	0	2,184	0.00%
2021/11/11	0	520.00	0	0.00	522.00	0	2,186	0.00%
2021/11/09	0	0.00	4	518.70	511.00	-4	2,190	-0.18%
2021/11/08	3	502.00	1	505.00	505.00	2	2,181	0.09%
2021/11/05	2	494.50	2	501.00	499.50	0	2,201	0.00%
2021/11/04	0	0.00	1	488.50	485.50	-1	2,189	-0.05%
2021/11/03	0	0.00	5	486.20	489.50	-5	2,189	-0.23%
2021/11/01	0	0.00	3	496.83	500.00	-3	2,196	-0.14%
2021/10/29	0	497.50	1	497.50	499.00	-1	2,176	-0.04%
2021/10/27	1	501.00	0.1	496.50	500.00	1	2,183	0.04%
2021/10/26	1	489.00	0	0.00	487.00	1	2,198	0.05%
2021/10/25	6	489.25	3	485.33	486.00	3	2,236	0.13%
2021/10/22	1	475.00	0	477.50	475.00	1	2,260	0.04%
2021/10/21	2	478.75	2	484.00	474.00	0	2,373	0.00%
2021/10/20	2	479.50	1	483.00	475.00	1	2,413	0.04%
2021/10/19	2	479.00	2	477.50	478.00	0	2,433	0.00%
2021/10/18	1	462.00	2	467.75	462.00	-1	2,443	-0.04%
2021/10/15	6	469.17	3	472.17	469.00	3	2,468	0.12%
2021/10/14	0	461.50	0	0.00	461.50	0	2,457	0.00%
2021/10/13	1	466.10	0	0.00	448.50	1	2,475	0.04%
2021/10/04	1	461.50	0	0.00	465.00	1	2,335	0.04%
2021/09/29	1.1	480.24	0	0.00	486.00	1.1	2,306	0.05%
2021/09/27	1	506.00	1	513.00	513.00	0	2,295	0.00%
2021/09/24	4	513.00	4	515.75	508.00	0	2,304	0.00%
2021/09/22	0	498.00	0	0.00	488.50	0	2,255	0.00%
2021/09/17	0	0.00	2	526.00	524.00	-2	2,197	-0.09%
2021/09/16	2	516.00	4	515.75	518.00	-2	2,184	-0.09%
2021/09/15	4	522.75	3	517.00	517.00	1	2,233	0.04%
2021/09/14	2	528.50	2	531.50	529.00	0	2,280	0.00%
2021/09/09	1	525.00	1	530.00	525.00	0	2,307	0.00%
2021/09/08	0.1	530.00	0	0.00	525.00	0.1	2,303	0.00%
2021/09/07	0.1	548.00	0	0.00	546.00	0.1	2,297	0.00%
2021/09/01	0	0.00	0.1	572.00	577.00	-0.1	2,300	0.00%
2021/08/31	1	550.00	0	0.00	554.00	1	2,269	0.04%
2021/08/27	1	535.00	1	539.00	540.00	0	2,260	0.00%
2021/08/24	0	0.00	0	555.00	550.00	0	2,272	0.00%
2021/08/23	1	551.00	1	553.00	552.00	0	2,277	0.00%
2021/08/20	1	528.00	3	535.67	537.00	-2	2,287	-0.09%
2021/08/19	4	528.75	2	526.50	517.00	2	2,325	0.09%
2021/08/18	2	522.00	3	530.33	551.00	-1	2,339	-0.04%
2021/08/17	1	532.00	2	534.50	529.00	-1	2,364	-0.04%
2021/08/16	5	541.40	2	543.50	545.00	3	2,368	0.13%
2021/08/13	0.1	550.00	0	0.00	542.00	0.1	2,377	0.00%
2021/08/12	0	0.00	0.1	570.00	563.00	-0.1	2,373	0.00%
2021/08/11	4	569.00	3	560.67	563.00	1	2,386	0.04%
2021/08/10	0	0.00	2	582.50	582.00	-2	2,413	-0.08%
2021/08/09	3	588.00	0	0.00	586.00	3	2,421	0.12%
2021/08/06	4	603.00	2	605.50	603.00	2	2,448	0.08%
2021/08/04	3	597.67	3	600.34	602.00	0	2,561	0.00%
2021/08/03	0	0.00	2	595.00	600.00	-2	2,609	-0.08%
2021/08/02	2	588.00	1	587.00	590.00	1	2,581	0.04%
2021/07/30	1	593.05	1.5	595.32	588.00	-0.5	2,585	-0.02%
2021/07/29	4	595.00	2	590.00	599.00	2	2,593	0.08%
2021/07/28	5.4	587.88	1	587.00	587.00	4.4	2,560	0.17%
2021/07/27	4	606.00	12	600.33	613.00	-8	2,545	-0.31%
2021/07/26	3	577.67	1	584.00	567.00	2	2,455	0.08%
2021/07/23	1	562.23	1	568.00	560.00	0	2,422	0.00%
2021/07/22	2	570.50	1	577.00	569.00	1	2,413	0.04%
2021/07/21	3	572.67	5.1	570.25	569.00	-2.1	2,431	-0.08%
2021/07/20	6	557.83	7	555.71	552.00	-1	2,470	-0.04%
2021/07/19	9.1	558.57	10	556.00	560.00	-1	2,507	-0.04%
2021/07/16	3	541.00	0	0.00	545.00	3	2,500	0.12%
2021/07/15	2	538.00	3.1	535.32	538.00	-1.1	2,548	-0.04%
2021/07/13	2	522.99	3	526.33	522.00	-1	2,560	-0.04%
2021/07/07	0.1	520.00	0	0.00	523.00	0.1	2,641	0.00%
2021/07/06	1	520.00	1	516.00	516.00	0	2,656	0.00%
2021/07/05	0.1	517.00	2	520.00	521.00	-1.9	2,675	-0.07%
2021/07/02	1	506.00	3	501.33	505.00	-2	2,672	-0.07%
2021/07/01	1	496.00	0	497.00	492.50	1	2,681	0.04%
2021/06/28	0	0.00	1	500.00	498.00	-1	2,716	-0.04%
2021/06/25	2	500.01	0	0.00	496.50	2	2,791	0.07%
2021/06/24	2	507.50	2	505.50	510.00	0	2,815	0.00%
2021/06/23	1	490.00	1	485.00	484.00	0	2,839	0.00%
2021/06/22	3	496.33	1	486.50	487.00	2	2,814	0.07%
2021/06/21	2	509.50	5	498.80	499.50	-3	2,801	-0.11%
2021/06/18	1	519.00	0	0.00	516.00	1	2,807	0.04%
2021/06/17	0.1	515.00	2.1	519.47	519.00	-2	2,806	-0.07%
2021/06/15	2	521.00	5	524.80	518.00	-3	2,880	-0.10%
2021/06/11	3	518.33	0.1	516.00	513.00	2.9	2,915	0.10%
2021/06/10	5	517.00	11.1	512.58	516.00	-6.1	2,957	-0.21%
2021/06/09	2	502.50	1	501.00	497.50	1	2,941	0.03%
2021/06/08	1	511.00	1	502.00	502.00	0	2,961	0.00%
2021/06/07	1	502.00	3	506.00	504.00	-2	2,996	-0.07%
2021/06/02	2	505.00	1	493.00	491.50	1	3,141	0.03%
2021/06/01	2	504.00	1	508.00	506.00	1	3,181	0.03%
2021/05/31	2	493.00	1	497.56	499.00	1	3,245	0.03%
2021/05/28	1	491.00	3	498.67	497.00	-2	3,268	-0.06%
2021/05/26	11	476.68	8.1	486.77	485.50	2.9	3,290	0.09%
2021/05/25	2.2	460.68	1	472.00	469.00	1.2	3,265	0.04%
2021/05/24	0	0.00	1	456.50	452.50	-1	3,248	-0.03%
2021/05/21	0	458.00	0	0.00	451.50	0	3,303	0.00%
2021/05/20	1	456.50	0	0.00	450.00	1	3,327	0.03%
2021/05/18	2	470.00	3.2	468.25	470.00	-1.2	3,374	-0.04%
2021/05/17	2	448.75	0	0.00	439.50	2	3,408	0.06%
2021/05/14	1	455.00	1	458.00	451.50	0	3,461	0.00%
2021/05/13	1	428.59	2.1	443.22	450.50	-1	3,499	-0.03%
2021/05/12	3	427.67	2.2	434.56	436.00	0.8	3,515	0.02%
2021/05/11	4.1	463.99	0.1	460.00	456.00	4.1	3,492	0.12%
2021/05/06	0.1	510.00	3	510.67	513.00	-2.9	3,637	-0.08%
2021/05/05	1	505.09	0	0.00	499.00	1	3,665	0.03%
2021/05/04	1	501.00	1.1	505.77	507.00	-0.1	3,691	0.00%
2021/05/03	3.1	522.62	3.1	533.09	519.00	0	3,682	0.00%
2021/04/29	1	536.00	0	0.00	532.00	1	3,705	0.03%
2021/04/28	2	535.00	3	536.33	538.00	-1	3,785	-0.03%
2021/04/27	1	536.09	3.1	544.11	537.00	-2	3,833	-0.05%
2021/04/26	7.2	528.10	7.1	534.28	530.00	0.1	3,852	0.00%
2021/04/23	1	516.94	4	512.25	519.00	-3	3,846	-0.08%
2021/04/22	1	500.00	4	501.75	500.00	-3	3,837	-0.08%
2021/04/21	3.1	499.87	2	504.25	493.50	1.1	3,856	0.03%
2021/04/20	0	0.00	1.1	503.81	505.00	-1.1	3,878	-0.03%
2021/04/19	2	497.50	2	500.25	500.00	0	3,942	0.00%
2021/04/16	0	0.00	1.1	499.36	499.00	-1.1	4,043	-0.03%
2021/04/15	2	495.75	0.1	497.00	500.00	1.9	4,063	0.05%
2021/04/14	2.1	499.56	2	498.00	497.50	0.1	4,104	0.00%
2021/04/13	3	496.00	2.3	499.04	488.00	0.7	4,156	0.02%
2021/04/12	0.1	485.00	0	0.00	482.50	0.1	4,163	0.00%
2021/04/09	1	498.00	1	505.99	499.00	0	4,179	0.00%
2021/04/08	1	505.00	1.3	502.62	502.00	-0.3	4,173	-0.01%
2021/04/07	0.1	500.00	0.2	499.68	504.00	-0.1	4,192	0.00%
2021/04/06	0	504.00	3.1	506.25	507.00	-3.1	4,212	-0.07%
2021/04/01	1.1	489.41	0	0.00	490.00	1.1	4,190	0.03%
2021/03/31	8	496.00	0.1	496.00	494.00	7.9	4,171	0.19%
2021/03/30	3.1	501.27	6	499.63	502.00	-2.9	4,142	-0.07%
2021/03/29	4	489.86	3	490.33	489.50	1	4,066	0.03%
2021/03/26	4.2	482.44	6.1	479.75	484.50	-1.9	4,043	-0.05%
2021/03/25	1.1	464.01	2	459.75	466.50	-0.9	3,996	-0.02%
2021/03/24	2.1	451.65	2	454.00	452.50	0.1	4,002	0.00%
2021/03/23	2	459.25	1.1	463.50	458.50	0.9	4,065	0.02%
2021/03/22	1.1	453.17	0	457.50	456.00	1	4,064	0.03%
2021/03/19	1	454.94	1	454.00	456.50	0	4,061	0.00%
2021/03/18	2.1	464.04	2	465.00	462.50	0.1	4,036	0.00%
2021/03/17	1.2	453.24	2	460.43	453.00	-0.9	4,033	-0.02%
2021/03/16	1	452.00	1	451.51	452.00	0	4,026	0.00%
2021/03/15	0	0.00	1	443.00	442.00	-1	4,069	-0.02%
2021/03/12	2	444.75	2	449.75	442.50	0	4,089	0.00%
2021/03/11	0	0.00	1	438.15	444.00	-1	4,108	-0.03%
2021/03/10	2.1	435.20	2	432.25	433.00	0.1	4,105	0.00%
2021/03/09	2	432.52	0	433.00	431.00	2	4,112	0.05%
2021/03/08	3.1	454.90	1.1	458.57	444.00	2	4,095	0.05%
2021/03/05	1	450.50	1	456.50	458.50	0	4,046	0.00%
2021/03/04	3	449.84	3	452.83	450.00	0	4,053	0.00%
2021/03/03	1	469.28	2.2	458.60	462.50	-1.1	3,993	-0.03%
2021/03/02	0	472.00	0.1	473.00	466.00	-0.1	3,957	0.00%
2021/02/26	1	462.12	0	0.00	460.00	1	3,945	0.03%
2021/02/24	0.1	481.35	0	0.00	478.00	0.1	3,926	0.00%
2021/02/23	2	473.76	1	478.00	482.00	1	3,916	0.03%
2021/02/22	4.2	488.03	0	489.50	487.50	4.2	3,888	0.11%
2021/02/19	0.1	496.50	0.1	496.00	494.00	0	3,884	0.00%
2021/02/18	1	504.06	0	511.00	507.00	1	3,886	0.03%
2021/02/17	5	515.99	2	519.00	515.00	3	3,891	0.08%
2021/02/05	1	499.91	1	497.00	495.00	0	3,848	0.00%
2021/02/04	1	487.99	1	477.00	476.50	0	3,811	0.00%
2021/02/03	3	494.17	2	495.18	497.00	1	3,832	0.03%
2021/02/02	1.1	469.41	2	476.50	482.00	-0.9	3,846	-0.02%
2021/02/01	2	458.75	2	462.75	467.00	0	3,834	0.00%
2021/01/29	3.1	471.23	1	453.65	451.50	2	3,857	0.05%
2021/01/28	3	478.67	1	481.50	480.00	2	3,784	0.05%
2021/01/27	1	488.00	0	495.50	486.00	1	3,819	0.03%
2021/01/26	1	490.69	2	498.25	480.00	-1	3,785	-0.03%
2021/01/25	0	0.00	1	495.00	493.50	-1	3,779	-0.03%
2021/01/22	3.1	496.48	2	500.44	496.00	1.1	3,753	0.03%
2021/01/21	0	483.97	3.3	490.52	497.50	-3.3	3,710	-0.09%
2021/01/20	1	465.00	1	468.00	473.50	0	3,618	0.00%
2021/01/19	1	469.00	1	467.50	469.00	0	3,550	0.00%
2021/01/18	1	440.50	2	437.75	441.50	-1	3,487	-0.03%
2021/01/15	1	449.00	1	445.00	444.00	0	3,445	0.00%
2021/01/14	3	447.35	4	445.61	445.00	-1	3,474	-0.03%
2021/01/13	5	441.72	7	444.93	445.00	-2	3,426	-0.06%
2021/01/12	3	433.78	2.1	431.48	428.50	0.9	3,355	0.03%
2021/01/11	1.1	419.83	5	422.36	431.50	-3.9	3,282	-0.12%
2021/01/08	0.1	400.93	3	399.00	400.00	-2.9	3,176	-0.09%
2021/01/07	1	408.06	1.2	406.91	405.50	-0.1	3,169	0.00%
2021/01/06	3.1	397.37	4	402.13	403.50	-0.9	3,150	-0.03%
2021/01/05	0	0.00	3	386.00	387.00	-3	3,084	-0.10%
2021/01/04	1	390.52	1.1	389.75	388.50	0	3,163	0.00%
2020/12/31	0	0.00	2	391.00	390.50	-2	3,174	-0.06%
2020/12/30	8.1	390.86	0	394.50	391.50	8.1	3,195	0.25%
2020/12/29	2	388.50	0	0.00	388.00	2	3,180	0.06%
2020/12/28	2	402.25	2	397.00	397.00	0	3,170	0.00%
2020/12/25	0	0.00	1	404.50	400.50	-1	3,191	-0.03%
2020/12/24	1	397.00	0	0.00	396.50	1	3,204	0.03%
2020/12/23	1.1	398.82	0	0.00	397.00	1.1	3,280	0.03%
2020/12/21	3	400.89	6	405.00	407.00	-3	3,356	-0.09%
2020/12/18	1	407.00	2	409.50	408.00	-1	3,357	-0.03%
2020/12/17	3	405.17	7.3	406.47	405.00	-4.3	3,351	-0.13%
2020/12/14	1	397.00	1	404.00	396.50	0	3,403	0.00%
2020/12/11	1	389.00	3	395.50	394.50	-2	3,507	-0.06%
2020/12/10	1	400.50	3	403.50	398.00	-2	3,509	-0.06%
2020/12/09	5	398.34	11	402.46	409.00	-6	3,518	-0.17%
2020/12/08	0	0.00	1	388.50	389.00	-1	3,487	-0.03%
2020/12/07	0	0.00	4	384.50	386.50	-4	3,512	-0.11%
2020/12/04	1	375.03	0	0.00	381.50	1	3,558	0.03%
2020/12/03	3	389.17	4	388.75	383.50	-1	3,626	-0.03%
2020/12/02	3	386.00	3	386.67	386.00	0	3,646	0.00%
2020/11/30	0	0.00	1	378.50	371.00	-1	3,728	-0.03%
2020/11/27	1	372.50	0	0.00	373.50	1	3,697	0.03%
2020/11/26	0	375.00	0	0.00	374.50	0	3,720	0.00%
2020/11/25	0	0.00	0	370.00	367.50	0	3,758	0.00%
2020/11/24	4	376.50	2	378.75	373.50	2	3,747	0.05%
2020/11/20	0.1	377.23	0	0.00	379.50	0.1	3,739	0.00%
2020/11/19	6.1	379.67	6	381.50	381.00	0.1	3,758	0.00%
2020/11/18	5	374.80	3	375.17	378.00	2	3,757	0.05%
2020/11/17	3	375.33	5	377.00	372.00	-2	3,811	-0.05%
2020/11/16	1	368.00	1	367.00	369.00	0	3,846	0.00%
2020/11/13	16	356.25	16	359.34	362.50	0	3,877	0.00%
2020/11/12	2	350.75	3	355.00	353.00	-1	3,976	-0.03%
2020/11/11	2	347.50	1.1	347.09	348.00	0.9	3,968	0.02%
2020/11/10	5	350.60	0	0.00	348.50	5	3,935	0.13%
2020/11/09	3	362.67	1	369.00	362.00	2	3,887	0.05%
2020/11/06	4	359.13	5	362.10	361.50	-1	3,915	-0.03%
2020/11/04	1	349.50	2	353.25	358.50	-1	3,933	-0.03%
2020/11/03	1	351.50	1	355.00	353.50	0	3,975	0.00%
2020/11/02	3	348.83	0	0.00	348.00	3	4,100	0.07%
2020/10/30	1	355.50	0	0.00	355.50	1	4,157	0.02%
2020/10/23	2	365.00	0	366.50	365.00	2	4,395	0.05%
2020/10/22	5	363.20	1	363.00	364.50	4	4,418	0.09%
2020/10/16	0	0.00	1	377.50	374.00	-1	4,475	-0.02%
2020/10/15	2	377.25	0	0.00	378.00	2	4,517	0.04%
2020/10/13	0.1	390.50	1	392.50	390.50	-0.9	4,516	-0.02%
2020/10/12	0	0.00	16	399.06	394.50	-16	4,505	-0.36%
2020/10/08	3	380.17	1	380.50	380.50	2	4,437	0.05%
2020/10/07	0	0.00	1	374.50	379.00	-1	4,432	-0.02%
2020/10/06	1	373.00	0	0.00	373.50	1	4,457	0.02%
2020/09/30	0	0.00	1	371.00	368.50	-1	4,615	-0.02%
2020/09/29	0	0.00	3	368.33	367.00	-3	4,660	-0.06%
2020/09/28	3	364.33	15	365.73	367.00	-12	4,757	-0.25%
2020/09/24	2	369.00	3	364.67	365.50	-1	4,818	-0.02%
2020/09/23	1	372.00	2	374.75	374.50	-1	4,857	-0.02%
2020/09/21	0	377.00	0	0.00	374.50	0	4,914	0.00%
2020/09/18	4	374.63	4	377.88	382.00	0	4,937	0.00%
2020/09/17	1	369.50	0	0.00	370.50	1	4,929	0.02%
2020/09/16	10	370.50	2	378.50	375.50	8	4,929	0.16%
2020/09/15	4	367.52	3	366.50	366.50	1	4,844	0.02%
2020/09/14	10	372.50	2	371.50	372.00	8	4,880	0.16%
2020/09/11	10	363.00	11	364.82	366.00	-1	4,862	-0.02%
2020/09/10	6	362.42	7	360.21	359.50	-1	4,892	-0.02%
2020/09/09	4	361.13	0	0.00	356.00	4	4,888	0.08%
2020/09/08	2	376.50	6	372.08	370.00	-4	4,828	-0.08%
2020/09/07	12	390.92	2	387.25	381.50	10	4,757	0.21%
2020/09/04	1	383.50	0	0.00	381.50	1	4,749	0.02%
2020/08/31	2	382.75	0	0.00	380.00	2	4,648	0.04%
2020/08/26	1	399.00	1	396.50	397.00	0	4,705	0.00%
2020/08/25	0	0.00	1.5	397.32	397.00	-1.5	4,805	-0.03%
2020/08/24	1	390.00	2	392.00	393.00	-1	4,871	-0.02%
2020/08/21	3	374.50	2	375.50	377.00	1	4,888	0.02%
2020/08/20	1	376.48	2	378.50	373.00	-1	4,803	-0.02%
2020/08/19	0	0.00	1	404.00	402.50	-1	4,741	-0.02%
2020/08/18	4	393.75	3	395.00	388.50	1	4,742	0.02%
2020/08/17	0	0.00	3	407.33	410.00	-3	4,702	-0.06%
2020/08/14	0	406.50	0	0.00	406.50	0	4,742	0.00%
2020/08/12	3	394.67	3	397.33	392.50	0	4,866	0.00%
2020/08/11	2.1	410.18	2	407.25	408.50	0.1	4,860	0.00%
2020/08/10	1	405.00	2	405.00	404.00	-1	4,851	-0.02%
2020/08/07	22	414.61	2	414.25	400.50	20	4,819	0.41%
2020/08/06	8	419.54	12	417.50	427.50	-4	4,728	-0.08%
2020/08/05	6	402.67	6	404.73	400.00	0	4,611	0.00%
2020/08/04	1	393.50	3	391.17	398.00	-2	4,524	-0.04%
2020/08/03	6	393.08	3.1	393.41	390.00	2.9	4,509	0.06%
2020/07/31	0	374.50	5	374.10	374.50	-5	4,472	-0.11%
2020/07/30	0	0.00	1	365.00	367.00	-1	4,437	-0.02%
2020/07/29	1	361.00	0	0.00	362.00	1	4,469	0.02%
2020/07/28	2	364.00	3	365.00	362.00	-1	4,608	-0.02%
2020/07/27	0	363.00	0	0.00	365.00	0	4,655	0.00%
2020/07/24	4	365.25	1.1	362.04	360.50	2.9	4,706	0.06%
2020/07/23	0	0.00	1	372.00	373.00	-1	4,708	-0.02%
2020/07/22	0	0.00	1	370.00	368.50	-1	4,775	-0.02%
2020/07/21	1	365.00	2	362.00	365.00	-1	4,768	-0.02%
2020/07/20	1	351.00	1	350.50	351.00	0	4,764	0.00%
2020/07/17	1	346.00	1	348.00	342.50	0	4,832	0.00%
2020/07/16	1	352.50	0	0.00	350.50	1	4,842	0.02%
2020/07/15	0	350.00	1	354.00	350.00	-1	4,872	-0.02%
2020/07/14	1	357.50	2	357.50	355.00	-1	4,943	-0.02%
2020/07/13	2	359.50	2	361.25	360.50	0	4,926	0.00%
2020/07/10	8	364.94	3	360.83	359.50	5	4,898	0.10%
2020/07/09	11	368.95	9	367.39	367.50	2	4,878	0.04%
2020/07/08	2	350.56	3	350.00	354.00	-1	4,762	-0.02%
2020/07/07	7	350.93	11.1	347.96	343.50	-4.1	4,697	-0.09%
2020/07/06	4	347.75	1	344.26	350.00	3	4,628	0.06%
2020/07/03	2	332.25	11.1	325.62	333.50	-9.1	4,587	-0.20%
2020/07/02	2.1	318.22	1	318.50	317.00	1.1	4,552	0.02%
2020/07/01	3.1	312.52	4	306.50	314.00	-1	4,521	-0.02%
2020/06/30	3	299.33	1	299.00	299.00	2	4,513	0.04%
2020/06/29	2	300.00	0	0.00	297.50	2	4,618	0.04%
2020/06/24	3	303.33	3.1	303.55	306.50	-0.1	4,616	0.00%
2020/06/22	3	298.17	3	299.50	298.50	0	4,677	0.00%
2020/06/19	9.1	294.33	8	293.00	295.00	1.1	4,726	0.02%
2020/06/18	8	285.81	7	287.50	286.00	1	4,719	0.02%
2020/06/17	9	283.61	18	283.61	284.50	-9	4,758	-0.19%
2020/06/16	3	274.50	1	274.50	274.50	2	4,771	0.04%
2020/06/15	2	273.50	7	275.68	272.00	-5	4,847	-0.10%
2020/06/12	8	268.94	0	0.00	270.50	8	4,888	0.16%
2020/06/11	1	272.50	11	277.55	273.50	-10	4,943	-0.20%
2020/06/10	8	273.50	1	273.50	273.50	7	4,999	0.14%
2020/06/09	0	0.00	0	270.50	271.00	0	5,082	0.00%
2020/06/08	0	0.00	2.1	275.71	275.00	-2.1	5,151	-0.04%
2020/06/05	0.1	268.00	0	0.00	269.50	0.1	5,147	0.00%
2020/06/04	1	268.50	0	0.00	268.00	1	5,185	0.02%
2020/06/03	2	267.75	0.1	266.00	266.00	1.9	5,194	0.04%
2020/06/02	16	268.06	15	270.63	268.00	1	5,195	0.02%
2020/06/01	11	268.73	13	268.23	269.50	-2	5,138	-0.04%
2020/05/29	0	0.00	0.1	258.00	258.50	-0.1	5,054	0.00%
2020/05/28	1	255.00	5	255.30	254.50	-4	5,008	-0.08%
2020/05/27	1.1	251.80	3	254.50	251.00	-1.9	5,048	-0.04%
2020/05/26	1	249.00	3	252.00	251.00	-2	5,116	-0.04%
2020/05/25	6	245.50	1	243.00	247.00	5	5,152	0.10%
2020/05/22	5	250.50	3	251.83	246.50	2	5,127	0.04%
2020/05/21	3	258.83	5	259.70	260.50	-2	5,058	-0.04%
2020/05/20	2	260.00	6	257.75	255.50	-4	4,996	-0.08%
2020/05/19	23	259.17	22.1	259.78	256.00	0.9	4,936	0.02%
2020/05/18	8	249.25	8	251.06	250.00	0	4,783	0.00%
2020/05/15	6	244.50	10	244.10	245.50	-4	4,734	-0.08%
2020/05/14	1	249.00	2	251.25	246.00	-1	4,680	-0.02%
2020/05/13	3	248.33	4	248.88	251.50	-1	4,679	-0.02%
2020/05/12	3	246.33	1.1	246.91	244.00	1.9	4,640	0.04%
2020/05/11	5	251.90	4	250.00	250.00	1	4,634	0.02%
2020/05/08	5	250.80	4	252.00	250.50	1	4,630	0.02%
2020/05/07	4.1	251.23	3	248.83	249.50	1.1	4,603	0.02%
2020/05/06	1	243.00	0	0.00	243.50	1	4,571	0.02%
2020/05/05	0	0.00	1	241.00	242.00	-1	4,623	-0.02%
2020/05/04	6	244.33	1	243.50	242.00	5	4,605	0.11%
2020/04/30	13.1	255.70	16	252.09	257.50	-3	4,468	-0.07%
2020/04/29	4	244.38	4.1	247.23	246.50	-0.1	4,413	0.00%
2020/04/28	0	0.00	1	240.00	236.50	-1	4,357	-0.02%
2020/04/27	5.1	238.39	1	239.00	236.00	4.1	4,386	0.09%
2020/04/24	8	233.38	1	237.00	231.50	7	4,312	0.16%
2020/04/23	4.1	235.54	0	0.00	235.50	4.1	4,387	0.09%
2020/04/22	12	238.08	19	237.18	241.00	-7	4,371	-0.16%
2020/04/21	5	234.00	6	233.67	233.50	-1	4,297	-0.02%
2020/04/20	7	232.79	6	234.50	233.00	1	4,310	0.02%
2020/04/17	6	232.33	16	232.22	230.50	-10	4,321	-0.23%
2020/04/16	3	224.33	3	224.83	222.50	0	4,218	0.00%
2020/04/15	11	224.18	11	225.77	224.50	0	4,228	0.00%
2020/04/14	5	223.00	5	222.50	223.00	0	4,233	0.00%
2020/04/13	0	0.00	1	216.50	216.00	-1	4,237	-0.02%
2020/04/10	1	218.50	1	221.00	217.50	0	4,240	0.00%
2020/04/09	1	215.00	1	218.00	219.00	0	4,326	0.00%
2020/04/08	4	218.13	0	0.00	218.00	4	4,374	0.09%
2020/04/07	5	219.50	0	0.00	219.50	5	4,349	0.11%
2020/04/06	0	0.00	1	220.00	220.00	-1	4,294	-0.02%
2020/04/01	1	213.50	1	219.00	213.00	0	4,264	0.00%
2020/03/31	1	204.50	3	215.67	218.50	-2	4,196	-0.05%
2020/03/27	2	208.75	1	201.00	201.00	1	4,021	0.02%
2020/03/26	4	202.13	3	200.67	201.00	1	3,918	0.03%
2020/03/25	0	0.00	2	191.50	191.00	-2	3,879	-0.05%
2020/03/24	0	0.00	1	175.00	178.00	-1	3,862	-0.03%
2020/03/19	2	163.50	1	164.00	162.00	1	3,879	0.03%
2020/03/18	1	183.00	1	183.00	180.00	0	3,777	0.00%
2020/03/17	2	186.50	0	0.00	184.50	2	3,724	0.05%
2020/03/16	1	191.50	0	0.00	187.00	1	3,647	0.03%
2020/03/12	2	212.25	2	208.50	205.00	0	3,481	0.00%
2020/03/11	2	228.50	1	229.00	225.00	1	3,406	0.03%
2020/03/10	10	228.00	0	0.00	228.00	10	3,399	0.29%
2020/03/09	2	228.00	0	0.00	229.50	2	3,361	0.06%
2020/03/06	1	237.50	0	0.00	236.00	1	3,333	0.03%
2020/03/05	0	0.00	1	236.50	237.50	-1	3,348	-0.03%
2020/03/04	0	0.00	2	227.28	229.00	-2	3,339	-0.06%
2020/03/02	0	0.00	1	225.00	225.00	-1	3,316	-0.03%
2020/02/27	6	228.92	2	229.00	225.00	4	3,275	0.12%
2020/02/26	1	230.50	0	0.00	236.00	1	3,258	0.03%
2020/02/25	4	237.88	3	238.67	239.00	1	3,232	0.03%
2020/02/24	4	240.63	2	241.25	239.00	2	3,208	0.06%
2020/02/21	1	245.50	1	247.00	245.50	0	3,223	0.00%
2020/02/19	1	255.00	1	255.50	254.50	0	3,262	0.00%
2020/02/17	10	256.45	10	254.05	254.00	0	3,303	0.00%
2020/02/14	3	256.00	4	256.62	257.00	-1	3,306	-0.03%
2020/02/13	0	0.00	1	253.00	253.00	-1	3,304	-0.03%
2020/02/12	2	253.50	5	253.90	252.50	-3	3,306	-0.09%
2020/02/11	3	247.83	2	247.75	248.00	1	3,291	0.03%
2020/02/10	2	244.00	1	245.50	245.00	1	3,359	0.03%
2020/02/07	3	251.00	0	0.00	249.50	3	3,395	0.09%
2020/02/06	1	253.50	4	256.50	257.50	-3	3,419	-0.09%
2020/02/05	2	244.25	1	249.00	244.00	1	3,437	0.03%
2020/02/04	2	243.00	0	0.00	248.00	2	3,449	0.06%
2020/01/31	1	247.50	1	247.50	247.50	0	3,468	0.00%
2020/01/30	1	254.50	1	255.00	245.00	0	3,478	0.00%
2020/01/20	1	265.50	1	260.50	260.50	0	3,428	0.00%
2020/01/17	6	263.83	6	263.58	262.00	0	3,452	0.00%
2020/01/15	3	255.17	4	258.63	254.00	-1	3,396	-0.03%
2020/01/14	5	260.60	5.3	259.06	261.50	-0.3	3,417	-0.01%
2020/01/13	1	250.50	6	252.33	257.50	-5	3,384	-0.15%
2020/01/10	11	244.00	7	248.86	248.00	4	3,375	0.12%
2020/01/09	0	0.00	1	246.50	246.00	-1	3,405	-0.03%
2020/01/08	1	233.00	2	238.00	237.00	-1	3,393	-0.03%
2020/01/07	1	235.00	0	0.00	235.50	1	3,409	0.03%
2020/01/06	0	0.00	4	246.00	243.50	-4	3,411	-0.12%
2020/01/03	3	247.67	4.1	249.49	250.00	-1.1	3,448	-0.03%
2020/01/02	2	248.25	15	248.33	248.50	-13	3,418	-0.38%
2019/12/27	1	238.50	0	0.00	239.00	1	3,598	0.03%
2019/12/25	1	234.50	0	0.00	235.50	1	3,731	0.03%
2019/12/23	0.1	238.00	0	0.00	238.00	0.1	3,910	0.00%
2019/12/19	1	239.50	1	239.50	239.00	0	4,001	0.00%
2019/12/18	0	0.00	2	248.50	248.00	-2	4,006	-0.05%
2019/12/17	2	244.75	4.1	246.16	250.00	-2.1	3,983	-0.05%
2019/12/16	2	237.00	7.1	237.01	239.00	-5.1	3,953	-0.13%
2019/12/13	1	233.00	1	235.00	234.00	0	4,023	0.00%
2019/12/12	1	233.00	1	234.00	232.50	0	4,068	0.00%
2019/12/10	1	232.00	1	232.50	232.00	0	4,102	0.00%
2019/12/09	0	0.00	0.1	230.50	230.50	-0.1	4,112	0.00%
2019/12/06	1	226.50	1	228.00	226.00	0	4,117	0.00%
2019/12/04	1.1	224.10	1	224.00	225.00	0.1	4,096	0.00%
2019/12/03	1	226.00	0	0.00	227.00	1	4,139	0.02%
2019/12/02	1	225.00	1	226.50	225.50	0	4,202	0.00%
2019/11/29	1.1	232.38	2	232.50	230.50	-0.9	4,207	-0.02%
2019/11/28	1.1	238.50	4	238.38	239.00	-2.9	4,225	-0.07%
2019/11/27	3	237.17	2	237.75	238.50	1	4,273	0.02%
2019/11/26	5	233.50	5	232.20	234.50	0	4,306	0.00%
2019/11/25	2	234.75	3	236.50	233.00	-1	4,365	-0.02%
2019/11/22	11	232.68	11.1	231.59	232.50	-0.1	4,411	0.00%
2019/11/20	1	234.50	0	0.00	230.50	1	4,425	0.02%
2019/11/19	2	229.00	2	231.25	234.00	0	4,426	0.00%
2019/11/18	0	0.00	1	226.00	227.00	-1	4,450	-0.02%
2019/11/15	3	225.83	1	223.50	226.00	2	4,529	0.04%
2019/11/14	2	221.50	3	222.67	221.50	-1	4,538	-0.02%
2019/11/13	1	226.50	1	225.50	225.50	0	4,530	0.00%
2019/11/12	1	223.00	2	223.00	223.50	-1	4,585	-0.02%
2019/11/11	2	224.00	1	224.00	222.00	1	4,602	0.02%
2019/11/08	1	228.00	1	228.50	225.00	0	4,597	0.00%
2019/11/07	1	229.50	0	0.00	228.00	1	4,626	0.02%
2019/11/06	2	230.25	0	0.00	231.00	2	4,572	0.04%
2019/11/05	2	225.00	0	0.00	228.50	2	4,557	0.04%
2019/11/04	0.1	225.00	0	0.00	224.00	0.1	4,552	0.00%
2019/10/30	1	226.00	1	226.50	226.00	0	4,746	0.00%
2019/10/29	0	0.00	1	226.50	226.50	-1	4,812	-0.02%
2019/10/24	1	235.00	3	236.33	237.50	-2	4,895	-0.04%
2019/10/18	2	233.75	1	235.50	235.50	1	5,020	0.02%
2019/10/17	3	232.33	2	234.25	236.50	1	4,996	0.02%
2019/10/16	1	231.00	1	233.00	229.00	0	4,983	0.00%
2019/10/15	3	232.83	3	230.00	228.00	0	4,973	0.00%
2019/10/09	1	232.50	1	230.00	230.50	0	4,931	0.00%
2019/10/08	0.1	233.50	0	0.00	233.50	0.1	4,954	0.00%
2019/10/07	12	241.42	0	238.00	237.50	12	5,032	0.24%
2019/10/04	2	243.25	3	244.17	241.00	-1	5,070	-0.02%
2019/10/03	4	234.63	4	237.63	236.00	0	4,977	0.00%
2019/10/02	9	234.94	10	235.95	236.00	-1	4,939	-0.02%
2019/10/01	4	226.00	0	0.00	230.00	4	4,941	0.08%
2019/09/27	2	235.00	2	232.50	230.00	0	4,924	0.00%
2019/09/26	0	0.00	3	233.17	233.50	-3	4,924	-0.06%
2019/09/25	1	223.50	1	225.00	223.50	0	4,868	0.00%
2019/09/24	0	0.00	2	228.25	228.50	-2	4,868	-0.04%
2019/09/23	1	225.50	6	226.92	228.00	-5	4,874	-0.10%
2019/09/20	1	224.00	2	225.50	223.00	-1	4,941	-0.02%
2019/09/19	4	222.50	3	225.67	224.00	1	4,917	0.02%
2019/09/18	3	220.17	3	221.17	222.00	0	4,875	0.00%
2019/09/17	0	0.00	2	218.25	218.00	-2	4,794	-0.04%
2019/09/12	3	215.50	3	215.50	215.50	0	4,817	0.00%
2019/09/11	0	0.00	1	214.00	215.00	-1	4,858	-0.02%
2019/09/10	2	211.75	1	211.50	211.50	1	4,880	0.02%
2019/09/05	3	215.17	2	215.75	213.50	1	4,992	0.02%
2019/09/04	1	218.00	2	218.75	220.00	-1	5,062	-0.02%
2019/09/03	1	217.00	0	0.00	214.00	1	5,084	0.02%
2019/09/02	4	218.00	13	218.50	218.00	-9	5,175	-0.17%
2019/08/30	0	0.00	4	213.13	215.00	-4	5,211	-0.08%
2019/08/29	2	202.25	4	206.88	208.50	-2	5,227	-0.04%
2019/08/28	6	201.92	6	203.08	203.00	0	5,235	0.00%
2019/08/27	8	204.44	4	204.75	205.50	4	5,257	0.08%
2019/08/26	5	208.40	3	206.50	206.50	2	5,258	0.04%
2019/08/23	3	214.17	1	215.00	214.50	2	5,300	0.04%
2019/08/22	12	212.63	2	214.25	212.50	10	5,328	0.19%
2019/08/21	5	213.70	1	211.00	211.00	4	5,378	0.07%
2019/08/20	2	216.50	14	214.57	217.00	-12	5,437	-0.22%
2019/08/19	1	210.50	2	211.25	211.00	-1	5,407	-0.02%
2019/08/16	4	207.38	1	207.00	206.00	3	5,411	0.06%
2019/08/15	0	0.00	2	210.50	207.50	-2	5,480	-0.04%
2019/08/14	5	208.70	1	207.00	207.00	4	5,489	0.07%
2019/08/13	11	209.45	0	0.00	208.50	11	5,522	0.20%
2019/08/12	0	0.00	2	211.50	208.50	-2	5,604	-0.04%
2019/08/08	1	206.50	1	209.00	209.00	0	5,633	0.00%
2019/08/07	2.1	207.90	2	207.50	204.50	0.1	5,655	0.00%
2019/08/06	2	200.75	3	201.50	205.00	-1	5,659	-0.02%
2019/08/05	2	205.00	0	0.00	203.50	2	5,660	0.04%
2019/08/02	4	207.38	1	206.50	207.00	3	5,649	0.05%
2019/08/01	14	211.75	14	212.18	215.00	0	5,539	0.00%
2019/07/31	10	208.25	10	209.65	209.50	0	5,524	0.00%
2019/07/30	7	213.07	4	209.75	209.00	3	5,528	0.05%
2019/07/29	4	218.00	3	219.33	219.50	1	5,488	0.02%
2019/07/26	1	219.50	1	219.50	219.00	0	5,600	0.00%
2019/07/25	6	219.17	2	219.25	219.50	4	5,654	0.07%
2019/07/24	5	219.90	5	221.60	221.00	0	5,687	0.00%
2019/07/23	12	233.50	12	228.33	226.00	0	5,628	0.00%
2019/07/22	2	231.75	1.9	231.00	232.00	0.1	5,574	0.00%
2019/07/18	3	218.67	2	218.50	219.00	1	5,510	0.02%
2019/07/17	1	225.50	1	223.00	223.00	0	5,513	0.00%
2019/07/15	0	0.00	1	227.00	226.00	-1	5,528	-0.02%
2019/07/12	2	224.25	1	225.50	225.50	1	5,548	0.02%
2019/07/11	3	221.33	4	221.38	221.00	-1	5,503	-0.02%
2019/07/10	7	220.64	2	219.75	219.00	5	5,397	0.09%
2019/07/09	3	224.67	3	226.67	227.00	0	5,281	0.00%
2019/07/08	1	227.00	1	226.00	226.00	0	5,268	0.00%
2019/07/05	5	228.70	5	229.90	230.00	0	5,309	0.00%
2019/07/04	10	230.00	10	231.10	231.00	0	5,262	0.00%
2019/07/03	4	236.75	1	240.00	234.50	3	5,226	0.06%
2019/07/02	4	244.63	8	241.81	245.00	-4	5,207	-0.08%
2019/07/01	2	233.75	2	236.00	233.50	0	5,143	0.00%
2019/06/28	2	232.75	0	0.00	228.50	2	5,176	0.04%
2019/06/27	0	0.00	6	235.58	239.00	-6	5,122	-0.12%
2019/06/25	0	0.00	1	223.50	221.00	-1	5,004	-0.02%
2019/06/21	8	230.81	6	232.17	229.50	2	4,946	0.04%
2019/06/20	2	227.25	2	228.75	228.50	0	4,888	0.00%
2019/06/19	2	226.75	1.1	225.09	227.00	0.9	4,870	0.02%
2019/06/18	6	221.83	6	222.58	221.00	0	4,838	0.00%
2019/06/17	2	219.50	2	220.00	221.00	0	4,833	0.00%
2019/06/14	4	222.38	3	224.50	221.50	1	4,904	0.02%
2019/06/13	4	220.38	5	222.70	221.00	-1	4,860	-0.02%
2019/06/12	7	220.14	7	221.50	220.00	0	4,823	0.00%
2019/06/11	2	215.75	2	217.50	215.00	0	4,716	0.00%
2019/06/10	5	216.00	9	214.22	218.50	-4	4,648	-0.09%
2019/06/06	7	205.21	6	205.00	204.00	1	4,553	0.02%
2019/06/05	5.1	210.61	4	209.38	205.50	1.1	4,532	0.02%
2019/06/04	4	206.75	2	208.50	205.50	2	4,554	0.04%
2019/06/03	1	206.00	1	201.00	206.00	0	4,521	0.00%
2019/05/31	0	0.00	2	199.00	200.00	-2	4,431	-0.05%
2019/05/30	3	197.00	1	195.00	195.00	2	4,400	0.05%
2019/05/29	1	190.00	2	194.25	193.50	-1	4,363	-0.02%
2019/05/28	2	193.25	3	194.00	194.00	-1	4,365	-0.02%
2019/05/27	10	192.15	13	197.96	189.00	-3	4,352	-0.07%
2019/05/23	2	204.75	1	207.00	206.00	1	4,238	0.02%
2019/05/22	5	210.80	6	211.42	211.00	-1	4,229	-0.02%
2019/05/21	6	200.33	6	199.42	200.50	0	4,195	0.00%
2019/05/20	1	206.00	1	199.50	206.50	0	4,190	0.00%
2019/05/17	6	211.42	5	212.20	210.50	1	4,158	0.02%
2019/05/16	4	223.50	4	228.13	215.00	0	4,159	0.00%
2019/05/15	2	222.75	2	221.75	226.00	0	4,189	0.00%
2019/05/14	3	218.33	2	220.00	219.00	1	4,210	0.02%
2019/05/13	3	217.17	3	220.00	217.50	0	4,258	0.00%
2019/05/10	7	227.79	3	230.83	225.50	4	4,290	0.09%
2019/05/09	1	224.50	1	229.50	225.50	0	4,334	0.00%
2019/05/08	8	230.44	7	231.71	230.00	1	4,341	0.02%
2019/05/07	7	230.64	8	227.31	232.50	-1	4,217	-0.02%
2019/05/06	3	219.33	4	217.13	220.50	-1	4,181	-0.02%
2019/05/03	6	216.25	9	213.50	219.00	-3	4,168	-0.07%
2019/05/02	4	206.63	2	211.00	205.50	2	4,046	0.05%
2019/04/30	2	207.25	6.1	208.50	209.00	-4.1	3,963	-0.10%
2019/04/29	1	199.00	0	0.00	200.50	1	3,886	0.03%
2019/04/26	1	202.00	1	205.00	203.50	0	3,904	0.00%
2019/04/25	1	206.00	0.1	206.00	207.00	0.9	3,971	0.02%
2019/04/24	1	206.50	1	207.50	205.50	0	3,992	0.00%
2019/04/22	3	205.67	5.2	206.67	207.00	-2.2	4,007	-0.06%
2019/04/19	6	199.08	10	201.10	200.50	-4	4,023	-0.10%
2019/04/18	1.1	192.87	2	195.50	197.50	-0.9	4,009	-0.02%
2019/04/17	4	191.50	1	192.00	192.50	3	3,996	0.08%
2019/04/16	0	0.00	3	192.83	190.50	-3	4,022	-0.07%
2019/04/15	0	0.00	4	196.00	193.50	-4	4,004	-0.10%
2019/04/12	2	189.50	2	189.75	191.50	0	4,006	0.00%
2019/04/11	5	194.20	0	0.00	193.00	5	3,982	0.13%
2019/04/08	1	191.00	0	0.00	191.50	1	3,903	0.03%
2019/04/03	0	0.00	1	192.00	191.50	-1	3,865	-0.03%
2019/04/02	5	190.70	6	189.92	192.00	-1	3,840	-0.03%
2019/04/01	0	0.00	1	184.50	185.00	-1	3,784	-0.03%
2019/03/29	0	0.00	1	180.50	182.00	-1	3,739	-0.03%
2019/03/28	3	176.17	3	176.83	176.00	0	3,746	0.00%
2019/03/27	1	179.50	1	181.00	180.50	0	3,755	0.00%
2019/03/26	1	177.50	1	178.50	179.00	0	3,762	0.00%
2019/03/25	3	173.67	0	0.00	175.00	3	3,763	0.08%
2019/03/22	0	0.00	5	180.60	180.00	-5	3,746	-0.13%
2019/03/21	1	177.50	0	0.00	178.00	1	3,768	0.03%
2019/03/20	0	0.00	1	180.00	177.00	-1	3,806	-0.03%
2019/03/19	4	179.13	4	177.50	179.00	0	3,777	0.00%
2019/03/18	2	172.00	8	170.50	172.00	-6	3,694	-0.16%
2019/03/12	0	0.00	1	169.00	167.50	-1	3,666	-0.03%
2019/03/08	6	163.00	0	0.00	165.00	6	3,701	0.16%
2019/03/07	9	170.22	6	169.00	166.00	3	3,634	0.08%
2019/03/04	2	175.00	0	0.00	174.50	2	3,748	0.05%
2019/02/26	2	180.50	5	180.40	180.00	-3	3,688	-0.08%
2019/02/22	1	173.00	0	0.00	173.00	1	3,611	0.03%
2019/02/21	1	172.50	0	0.00	177.50	1	3,587	0.03%
2019/02/18	1	174.00	2	178.00	173.50	-1	3,471	-0.03%
2019/02/15	4	173.63	3	177.50	176.00	1	3,487	0.03%
2019/02/14	5	176.50	7.1	174.15	176.50	-2.1	3,419	-0.06%
2019/02/13	6	169.50	2	173.50	168.50	4	3,334	0.12%
2019/02/12	5	171.60	6	167.33	172.00	-1	3,290	-0.03%
2019/02/11	2	161.50	2	164.00	163.50	0	3,199	0.00%
2019/01/30	4	161.38	3	161.50	163.50	1	3,116	0.03%
2019/01/29	3	157.83	3	159.00	160.00	0	3,024	0.00%
2019/01/25	1	154.50	1	157.50	156.50	0	3,021	0.00%
2019/01/24	0	0.00	13	154.35	156.00	-13	3,063	-0.42%
2019/01/18	1	151.00	1	153.00	152.50	0	3,080	0.00%
2019/01/17	14	153.50	3	155.17	148.00	11	3,038	0.36%
2019/01/16	8	151.44	8	152.50	153.50	0	2,956	0.00%
2019/01/15	2	148.75	7	149.71	151.00	-5	2,932	-0.17%
2019/01/11	5	145.50	5	146.30	146.50	0	2,894	0.00%
2019/01/10	2	143.75	2	144.50	145.00	0	2,855	0.00%
2019/01/09	0	0.00	2	144.50	144.50	-2	2,854	-0.07%
2019/01/08	1	144.50	1	145.50	139.50	0	2,835	0.00%
2019/01/04	10	140.00	10	139.50	139.50	0	2,831	0.00%
2019/01/03	0	0.00	1	137.00	139.50	-1	2,886	-0.03%
2019/01/02	2	140.00	1	139.00	137.50	1	2,918	0.03%
2018/12/28	2	142.25	2	141.50	143.00	0	2,983	0.00%
2018/12/22	1	141.50	4	140.50	141.00	-3	3,210	-0.09%
2018/12/21	1	141.00	1	142.50	141.00	0	3,259	0.00%
2018/12/20	2	144.75	2	145.00	146.00	0	3,253	0.00%
2018/12/19	1	148.50	1	145.00	145.00	0	3,229	0.00%
2018/12/18	2	147.00	2	146.50	147.50	0	3,235	0.00%
2018/12/17	2	149.00	4	144.50	144.00	-2	3,281	-0.06%
2018/12/14	0	0.00	1	145.50	145.00	-1	3,288	-0.03%
2018/12/13	19	145.00	18	145.14	146.00	1	3,276	0.03%
2018/12/11	4	139.50	3	138.17	136.50	1	3,271	0.03%
2018/12/05	1	141.00	0	0.00	140.00	1	3,352	0.03%
2018/12/03	0	0.00	2	149.75	148.00	-2	3,324	-0.06%
2018/11/30	8	141.13	0	0.00	141.50	8	3,270	0.24%
2018/11/29	13	140.85	16	140.00	141.00	-3	3,269	-0.09%
2018/11/28	7	132.57	5	134.00	134.00	2	3,120	0.06%
2018/11/27	5	125.00	5	125.50	126.00	0	3,047	0.00%
2018/11/26	1	126.00	1	125.50	125.50	0	3,074	0.00%
2018/11/23	4	125.50	5	124.70	125.50	-1	3,087	-0.03%
2018/11/21	4	123.13	0	0.00	125.00	4	3,103	0.13%
2018/11/19	1	126.00	0	0.00	126.50	1	3,099	0.03%
2018/11/16	0	0.00	1	126.01	126.50	-1	3,115	-0.03%
2018/11/14	0	0.00	3	129.17	129.50	-3	3,086	-0.10%
2018/11/12	0	0.00	2	128.00	128.00	-2	3,029	-0.07%
2018/11/08	10	128.50	10	127.00	127.50	0	3,112	0.00%
2018/11/07	1	126.00	0	0.00	127.50	1	3,166	0.03%
2018/11/05	3	127.50	3	129.33	127.00	0	3,226	0.00%
2018/11/02	7	128.14	6	129.67	130.00	1	3,267	0.03%
2018/11/01	1	125.50	3	128.50	128.00	-2	3,417	-0.06%
2018/10/30	0	0.00	1	109.00	113.00	-1	3,606	-0.03%
2018/10/23	0	0.00	0.4	112.50	111.50	-0.4	3,659	-0.01%
2018/10/19	1	110.50	5	110.00	110.00	-4	3,662	-0.11%
2018/10/18	0	0.00	1	111.00	111.00	-1	3,622	-0.03%
2018/10/16	1	109.00	1	110.00	110.00	0	3,603	0.00%
2018/10/12	2	105.50	1	106.00	107.50	1	3,554	0.03%
2018/10/09	1	110.00	0	0.00	109.50	1	3,469	0.03%
2018/10/08	2	111.00	0	0.00	111.00	2	3,422	0.06%
2018/10/05	1	117.00	0	0.00	116.00	1	3,339	0.03%
2018/10/04	2	126.75	2	127.50	126.50	0	3,242	0.00%
2018/10/03	0	0.00	1	127.50	129.00	-1	3,216	-0.03%
2018/10/02	1	129.00	1	133.00	128.50	0	3,179	0.00%
2018/09/27	1	133.00	0	0.00	134.00	1	3,058	0.03%
2018/09/19	0	0.00	0	138.00	138.00	0	2,928	0.00%
2018/09/18	2	142.25	1	142.50	140.50	1	2,898	0.03%
2018/09/07	0	0.00	16	137.19	138.00	-16	2,767	-0.58%
2018/09/05	15	148.50	0	0.00	149.50	15	2,739	0.55%
2018/09/04	0	0.00	1	146.50	146.00	-1	2,707	-0.04%
2018/09/03	2	149.25	12	143.67	143.50	-10	2,695	-0.37%
2018/08/31	2	150.00	0	0.00	149.00	2	2,665	0.08%
2018/08/30	8	146.00	0	0.00	146.00	8	2,619	0.31%
2018/08/29	1	145.50	1	144.50	146.00	0	2,584	0.00%
2018/08/28	3	143.33	4	144.00	143.50	-1	2,568	-0.04%
2018/08/27	3	139.67	3	141.00	142.00	0	2,555	0.00%
2018/08/24	0	0.00	0	138.00	138.50	0	2,534	0.00%
2018/08/16	5	136.40	5	134.20	137.50	0	2,452	0.00%
2018/08/15	3	136.17	0	0.00	134.50	3	2,404	0.12%
2018/08/14	1	139.00	8	143.94	146.00	-7	2,311	-0.30%
2018/08/13	1	136.50	0	0.00	135.50	1	2,239	0.04%
2018/08/10	0	0.00	1	142.00	140.00	-1	2,185	-0.05%
2018/08/09	1	140.00	0	0.00	143.50	1	2,134	0.05%
2018/08/08	2	140.00	4	141.50	143.00	-2	2,079	-0.10%
2018/08/07	1	140.50	3	141.17	136.00	-2	1,891	-0.11%
2018/08/06	3	138.83	1.8	138.82	138.00	1.2	1,760	0.07%
2018/08/03	1	135.00	6	135.00	135.00	-5	1,523	-0.33%
2018/07/20	0	0.00	1	123.50	123.50	-1	1,648	-0.06%
2018/07/13	1	119.00	0	0.00	118.50	1	1,856	0.05%
2018/07/10	0	0.00	1	117.00	116.50	-1	1,885	-0.05%
2018/07/06	0	0.00	1	114.00	113.50	-1	1,917	-0.05%
2018/07/02	0	0.00	1	114.00	113.00	-1	2,081	-0.05%
2018/06/29	0	0.00	1	111.00	111.00	-1	2,108	-0.05%
2018/06/19	0	0.00	1	114.50	114.00	-1	2,151	-0.05%
2018/06/14	1	111.50	1	112.00	111.00	0	2,090	0.00%
2018/06/12	2	111.50	0	0.00	111.00	2	2,082	0.10%
2018/06/08	1	115.00	1	114.00	114.00	0	2,086	0.00%
2018/06/05	1	116.50	1	115.00	115.50	0	2,169	0.00%
2018/06/04	1	118.00	0	0.00	118.00	1	2,158	0.05%
2018/06/01	1	117.50	0	0.00	116.50	1	2,150	0.05%
2018/05/22	0	0.00	2	118.00	117.00	-2	2,263	-0.09%
2018/05/14	0	0.00	1	114.50	115.50	-1	2,498	-0.04%
2018/05/10	2	112.00	1	112.50	112.00	1	2,541	0.04%
2018/05/09	1	110.50	1	111.00	111.50	0	2,540	0.00%
2018/05/08	1	110.00	1	110.51	110.50	0	2,588	0.00%
2018/05/07	1	111.00	1	110.00	110.00	0	2,585	0.00%
2018/05/04	1	110.00	1	111.00	110.00	0	2,613	0.00%
2018/05/02	0	0.00	2	113.00	113.00	-2	2,642	-0.08%
2018/04/30	11	110.32	10	108.50	113.00	1	2,631	0.04%
2018/04/27	3	110.00	2	109.50	109.50	1	2,621	0.04%
2018/04/26	0	0.00	1	113.00	113.00	-1	2,565	-0.04%
2018/04/25	5	113.70	0	0.00	113.50	5	2,503	0.20%
2018/04/24	1	126.00	16	125.75	126.00	-15	2,403	-0.62%
2018/04/23	2	135.50	1	130.50	133.00	1	2,388	0.04%
2018/04/20	0	0.00	5	130.00	128.00	-5	2,370	-0.21%
2018/04/13	2	132.25	0	0.00	131.50	2	2,271	0.09%
2018/04/10	2	128.50	0	0.00	129.50	2	2,208	0.09%
2018/04/09	11	132.27	1	133.00	129.00	10	2,176	0.46%
2018/04/02	1	125.50	0	0.00	125.00	1	2,052	0.05%
2018/03/31	0	0.00	2.1	131.89	130.00	-2.1	2,019	-0.10%
2018/03/23	1	120.00	1	121.00	120.50	0	1,998	0.00%
2018/03/21	0	124.00	0	0.00	125.00	0	1,999	0.00%
2018/03/15	0	0.00	10.6	122.47	123.00	-10.6	1,934	-0.55%
2018/03/12	0	0.00	5	118.40	119.50	-5	1,937	-0.26%
2018/03/09	0	0.00	1	114.50	114.00	-1	1,898	-0.05%
2018/03/08	1	113.00	0	0.00	113.00	1	1,885	0.05%
2018/03/07	2	113.50	0	0.00	113.00	2	1,890	0.11%
2018/03/05	1	113.00	0	0.00	112.50	1	1,946	0.05%
2018/03/01	0	0.00	1	115.00	115.50	-1	1,934	-0.05%
2018/02/21	0	0.00	1	115.00	115.00	-1	1,891	-0.05%
2018/02/08	1	113.00	1	113.00	113.00	0	1,828	0.00%
2018/02/07	1	111.00	0	0.00	112.00	1	1,815	0.06%
2018/02/06	2	109.25	0	0.00	108.00	2	1,787	0.11%
2018/02/05	2	110.75	2	113.00	114.00	0	1,710	0.00%
2018/01/31	8.2	116.01	8	116.06	116.50	0.2	1,706	0.01%
2018/01/30	0	0.00	3	121.00	121.50	-3	1,664	-0.18%
2018/01/29	0	0.00	3	125.00	124.50	-3	1,688	-0.18%
2018/01/26	0	0.00	4	125.75	126.00	-4	1,684	-0.24%
2018/01/23	4	123.13	9	122.78	121.00	-5	1,905	-0.26%
2018/01/22	0	0.00	1	121.00	121.00	-1	1,856	-0.05%
2018/01/18	0.4	119.00	1	120.00	119.50	-0.6	1,802	-0.03%
2018/01/17	0	0.00	3	119.00	119.00	-3	1,806	-0.17%
2018/01/16	2	118.00	12	118.00	118.50	-10	1,792	-0.56%
2018/01/12	3	115.00	0	0.00	115.00	3	1,760	0.17%
2018/01/10	0	0.00	1	112.50	113.00	-1	1,754	-0.06%
2018/01/04	0	0.00	1	110.50	110.50	-1	1,768	-0.06%

網羅AI人才國發會前進印度班加羅爾、明年赴美國矽谷UDN聯合新聞網－6天前

國發會11日發布新聞稿指出，12月2日至8日攜手數發部、台達電子（2308）、瑞昱（2379）、羅技、輝達(NVIDIA......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

瑞昱相關文章

瑞昱相關影音

瑞昱

券商分點績效/獲利分析

元大-前金券商分點個股進出
元大-前金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

瑞昱

券商分點績效/獲利分析

元大-前金 券商分點個股進出 元大-前金 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析