聯詠 (3034)-元大-新店中正券商分點個股進出

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

聯詠

(3034)

可現股當沖

股價
480.0
漲跌
▲2.0
漲幅
+0.42%
成交量
3,532張
產業
上市半導體類股
1931人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯詠 (3034)籌碼相關－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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	7	483.86	7	487.71	480.00	0	2,813	0.00%
2024/12/16	10.1	479.02	0	0.00	478.00	10.1	2,850	0.36%
2024/12/13	6	480.00	0	0.00	487.50	6	2,891	0.21%
2024/12/12	10.1	483.02	0	0.00	482.00	10.1	2,900	0.35%
2024/12/11	5	485.00	0	0.00	485.00	5	2,911	0.17%
2024/12/10	1	492.50	2	491.00	488.50	-1	2,925	-0.03%
2024/12/09	0	488.27	0	0.00	487.50	0	2,931	0.00%
2024/12/06	0	0.00	21	490.10	488.50	-21	2,968	-0.71%
2024/12/05	1	489.00	12	486.92	487.50	-11	2,974	-0.37%
2024/12/04	1	480.00	1	485.00	484.00	0	2,981	0.00%
2024/12/03	0	484.34	0	0.00	479.50	0	3,019	0.00%
2024/12/02	0	488.00	0	0.00	484.50	0	3,008	0.00%
2024/11/29	0	482.00	1	488.00	484.00	-1	3,026	-0.03%
2024/11/28	1	478.51	0	0.00	483.00	1	3,033	0.03%
2024/11/27	3	480.54	0	0.00	481.50	3	3,042	0.10%
2024/11/26	1.1	483.68	0	0.00	483.50	1.1	3,029	0.04%
2024/11/25	5	490.99	7	494.14	491.00	-2	3,018	-0.07%
2024/11/22	2.1	480.22	0	0.00	480.00	2.1	2,962	0.07%
2024/11/21	1	483.50	1	488.00	483.50	0	2,929	0.00%
2024/11/20	2.2	484.33	5	490.00	481.00	-2.8	2,890	-0.10%
2024/11/19	1	493.50	0	494.00	485.50	1	2,840	0.03%
2024/11/18	0	496.00	3.1	497.19	491.50	-3.1	2,803	-0.11%
2024/11/15	0	487.00	1	488.00	484.50	-1	2,758	-0.04%
2024/11/14	8	482.25	0	0.00	478.50	8	2,768	0.29%
2024/11/13	3	486.51	1	490.00	491.00	2	2,718	0.07%
2024/11/12	2.5	483.08	0	0.00	481.50	2.5	2,707	0.09%
2024/11/11	1	485.02	13	492.88	496.00	-12	2,674	-0.45%
2024/11/08	1	488.04	0	0.00	488.50	1	2,685	0.04%
2024/11/07	0.5	492.18	0	0.00	495.00	0.5	2,741	0.02%
2024/11/05	3.2	487.78	0	0.00	489.50	3.2	2,844	0.11%
2024/11/04	4.1	491.40	0	0.00	492.50	4.1	2,937	0.14%
2024/11/01	1.1	495.71	1	499.00	501.00	0.1	3,032	0.00%
2024/10/30	0.1	503.58	0.1	510.00	503.00	0.1	3,049	0.00%
2024/10/29	0.1	503.98	0	0.00	504.00	0.1	3,076	0.00%
2024/10/28	0.1	515.00	0	0.00	515.00	0.1	3,089	0.00%
2024/10/25	1.1	511.33	0	0.00	514.00	1.1	3,146	0.03%
2024/10/24	2.1	517.03	0	0.00	517.00	2.1	3,177	0.06%
2024/10/23	1.1	518.36	0.1	523.00	518.00	1	3,231	0.03%
2024/10/22	0.2	524.00	0	0.00	525.00	0.2	3,251	0.01%
2024/10/21	0.1	530.00	2	531.00	533.00	-1.9	3,291	-0.06%
2024/10/18	0	523.00	0	0.00	523.00	0	3,295	0.00%
2024/10/16	0	523.00	1	523.00	521.00	-1	3,387	-0.03%
2024/10/15	0	517.00	0	0.00	513.00	0	3,387	0.00%
2024/10/14	0	0.00	2	517.49	519.00	-2	3,430	-0.06%
2024/10/09	2	512.00	1.3	515.08	510.00	0.7	3,538	0.02%
2024/10/08	5.1	509.56	2	505.00	509.00	3.1	3,659	0.08%
2024/10/07	4.4	512.01	1	516.00	510.00	3.4	3,702	0.09%
2024/10/04	1	524.00	2.2	524.85	524.00	-1.2	3,676	-0.03%
2024/10/01	1	517.00	1	522.00	517.00	0	3,662	0.00%
2024/09/30	1	515.23	1	522.00	518.00	0	3,739	0.00%
2024/09/27	1	521.14	0	0.00	510.00	1	3,824	0.03%
2024/09/26	0	526.00	1	528.00	523.00	-1	3,921	-0.02%
2024/09/25	1	514.00	3	526.66	514.00	-2	3,961	-0.05%
2024/09/24	1	519.00	0	0.00	519.00	1	3,975	0.03%
2024/09/23	0	520.00	2	522.97	522.00	-2	4,002	-0.05%
2024/09/20	2	513.50	1.1	516.95	509.00	0.9	4,060	0.02%
2024/09/19	0	506.50	2	513.49	506.00	-2	4,085	-0.05%
2024/09/18	4.4	507.38	0	0.00	499.50	4.4	4,118	0.11%
2024/09/16	0	531.00	0	0.00	532.00	0	4,086	0.00%
2024/09/12	0	0.00	0	534.00	533.00	0	4,178	0.00%
2024/09/11	0	525.00	0	0.00	534.00	0	4,211	0.00%
2024/09/05	0.2	523.13	2	519.03	519.00	-1.9	4,284	-0.04%
2024/09/04	2.2	515.07	1	520.10	521.00	1.1	4,302	0.03%
2024/09/03	0.1	535.00	0	0.00	532.00	0.1	4,245	0.00%
2024/09/02	0	538.00	0	541.00	540.00	0	4,267	0.00%
2024/08/30	1	546.99	0	0.00	540.00	1	4,319	0.02%
2024/08/29	0	541.00	1	551.00	551.00	-1	4,387	-0.02%
2024/08/28	0	0.00	0	543.00	541.00	0	4,454	0.00%
2024/08/26	0	0.00	0	549.00	549.00	0	4,693	0.00%
2024/08/20	1	548.00	1	549.99	552.00	0	5,143	0.00%
2024/08/19	0	0.00	0	544.00	547.00	0	5,230	0.00%
2024/08/16	0	531.00	0	0.00	533.00	0	5,281	0.00%
2024/08/15	0	531.00	1	533.98	527.00	-1	5,315	-0.02%
2024/08/14	0.1	526.00	2	529.00	529.00	-1.9	5,383	-0.04%
2024/08/13	1.1	528.83	1	525.00	525.00	0.1	5,410	0.00%
2024/08/12	0.9	514.00	2	522.00	525.00	-1.1	5,422	-0.02%
2024/08/09	2	509.00	2	510.00	506.00	0	5,448	0.00%
2024/08/08	0	490.50	0	496.50	495.50	0	5,458	0.00%
2024/08/07	6.4	489.21	1	495.00	495.50	5.4	5,509	0.10%
2024/08/06	1.1	501.95	4.1	503.49	499.50	-3	5,467	-0.05%
2024/08/05	2	486.55	1.5	492.55	490.00	0.6	5,464	0.01%
2024/08/02	2.1	521.19	1	524.00	521.00	1.1	5,526	0.02%
2024/08/01	0	0.00	2	538.00	536.00	-2	5,503	-0.04%
2024/07/31	2.2	518.35	0	0.00	523.00	2.2	5,511	0.04%
2024/07/30	1	525.01	3.1	524.06	531.00	-2.1	5,514	-0.04%
2024/07/29	0.1	535.79	0	0.00	530.00	0.1	5,511	0.00%
2024/07/26	0	530.00	0	0.00	544.00	0	5,515	0.00%
2024/07/23	0	0.00	0	538.00	541.00	0	5,529	0.00%
2024/07/22	1	524.36	1	530.01	524.00	0	5,539	0.00%
2024/07/19	0.2	547.70	2	552.00	543.00	-1.8	5,513	-0.03%
2024/07/18	2.4	544.39	0.2	547.00	554.00	2.2	5,526	0.04%
2024/07/17	1.4	558.08	1.2	555.62	554.00	0.2	5,483	0.00%
2024/07/16	0.1	560.67	0	0.00	558.00	0.1	5,520	0.00%
2024/07/15	2.2	563.15	0	0.00	563.00	2.2	5,583	0.04%
2024/07/12	3.3	571.16	0	575.00	567.00	3.3	5,569	0.06%
2024/07/11	2.2	578.55	0	583.00	579.00	2.2	5,560	0.04%
2024/07/10	8.7	571.49	0.1	574.00	570.00	8.7	5,582	0.16%
2024/07/09	4.5	609.90	0	0.00	604.00	4.5	5,500	0.08%
2024/07/08	1	611.10	1	614.00	612.00	0	5,549	0.00%
2024/07/05	0.1	618.00	0	619.00	618.00	0	5,550	0.00%
2024/07/04	1	615.98	0	613.06	620.00	1	5,593	0.02%
2024/07/03	2.3	612.44	0	0.00	619.00	2.3	5,556	0.04%
2024/07/02	0	622.00	10.1	624.97	624.00	-10.1	5,476	-0.18%
2024/07/01	3.1	617.65	5	620.00	620.00	-1.9	5,376	-0.04%
2024/06/28	0	609.67	0	0.00	606.00	0	5,325	0.00%
2024/06/27	0.1	605.11	0	0.00	606.00	0.1	5,333	0.00%
2024/06/26	16	597.41	5	600.60	613.00	11	5,401	0.20%
2024/06/25	3.5	604.55	0	0.00	604.00	3.5	5,353	0.07%
2024/06/24	2.1	607.14	1	614.97	617.00	1.1	5,337	0.02%
2024/06/21	0.2	615.49	0	0.00	618.00	0.2	5,316	0.00%
2024/06/20	2	619.00	0	619.14	619.00	2	5,312	0.04%
2024/06/19	0	619.00	5.7	626.61	629.00	-5.7	5,276	-0.11%
2024/06/18	0.3	616.06	0	0.00	617.00	0.3	5,261	0.01%
2024/06/17	0	617.00	4	619.25	622.00	-4	5,317	-0.07%
2024/06/14	0	0.00	1	614.00	614.00	-1	5,385	-0.02%
2024/06/13	0.1	611.48	1.2	608.39	608.00	-1.1	5,525	-0.02%
2024/06/12	10.1	605.89	8	608.13	607.00	2.1	5,510	0.04%
2024/06/11	12	596.08	0	0.00	595.00	12	5,531	0.22%
2024/06/07	0	602.00	0	0.00	606.00	0	5,575	0.00%
2024/06/06	1	599.02	3	607.67	606.00	-2	5,605	-0.04%
2024/06/05	0	0.00	7	603.43	605.00	-7	5,636	-0.12%
2024/06/04	0.2	598.64	0	0.00	595.00	0.2	5,793	0.00%
2024/06/03	0.2	595.22	0	0.00	598.00	0.2	5,798	0.00%
2024/05/31	11.1	596.29	0	0.00	593.00	11.1	5,784	0.19%
2024/05/30	4	606.53	1	606.13	605.00	3	5,671	0.05%
2024/05/29	3.1	620.59	1.3	616.75	611.00	1.8	5,671	0.03%
2024/05/28	1	611.00	6.1	623.00	623.00	-5.1	5,670	-0.09%
2024/05/27	3	613.67	3	628.00	607.00	0	5,627	0.00%
2024/05/24	3	612.36	2	614.51	610.00	1	5,658	0.02%
2024/05/23	0	0.00	3.1	619.95	624.00	-3.1	5,603	-0.06%
2024/05/22	0	608.00	1	611.97	614.00	-1	5,580	-0.02%
2024/05/21	1	602.24	0.2	605.67	606.00	0.9	5,609	0.02%
2024/05/20	0.1	604.34	1.2	610.60	612.00	-1.1	5,647	-0.02%
2024/05/17	0.1	595.67	0.1	595.54	603.00	0.1	5,852	0.00%
2024/05/16	1.1	583.41	1.2	589.09	591.00	0	6,010	0.00%
2024/05/15	0.2	581.41	0	583.00	579.00	0.2	6,020	0.00%
2024/05/14	1.2	578.50	0	0.00	583.00	1.2	6,056	0.02%
2024/05/13	2.2	583.15	0	0.00	587.00	2.2	6,074	0.04%
2024/05/10	0.3	595.00	0	0.00	588.00	0.3	6,008	0.00%
2024/05/09	3.9	594.47	1	593.00	592.00	2.9	5,943	0.05%
2024/05/08	4.3	601.32	0	0.00	605.00	4.3	5,888	0.07%
2024/05/07	1	635.01	0	0.00	640.00	1	5,759	0.02%
2024/05/06	0	0.00	1.7	639.18	635.00	-1.7	5,729	-0.03%
2024/05/03	1	630.06	6.3	632.84	634.00	-5.2	5,730	-0.09%
2024/05/02	0	618.00	0.1	619.00	616.00	0	5,686	0.00%
2024/04/30	0	619.00	0	0.00	618.00	0	5,640	0.00%
2024/04/29	0	618.30	1	622.95	625.00	-1	5,641	-0.02%
2024/04/25	0.1	597.00	0	0.00	597.00	0.1	5,590	0.00%
2024/04/24	0	596.50	0	601.00	601.00	0	5,585	0.00%
2024/04/23	0	581.00	1	588.00	583.00	-1	5,663	-0.02%
2024/04/22	1.3	579.77	1	574.04	574.00	0.2	5,682	0.00%
2024/04/19	6.4	593.34	4	593.00	588.00	2.4	5,753	0.04%
2024/04/18	1	615.19	1	620.03	615.00	0	5,712	0.00%
2024/04/17	0	0.00	0.1	612.00	621.00	-0.1	5,682	0.00%
2024/04/16	1.1	605.89	2	606.00	602.00	-0.9	5,653	-0.02%
2024/04/15	2.1	618.98	0	0.00	618.00	2.1	5,615	0.04%
2024/04/12	0.2	631.00	4.6	628.24	630.00	-4.4	5,612	-0.08%
2024/04/11	0	0.00	1	613.50	615.00	-1	5,546	-0.02%
2024/04/10	0	0.00	1.5	608.39	606.00	-1.5	5,528	-0.03%
2024/04/09	0	593.00	3	596.00	596.00	-3	5,510	-0.05%
2024/04/08	0	594.00	0	0.00	591.00	0	5,484	0.00%
2024/04/03	0	592.00	1	595.00	596.00	-1	5,469	-0.02%
2024/04/02	0	594.00	0	0.00	594.00	0	5,465	0.00%
2024/04/01	2	589.10	1.1	604.59	589.00	1	5,470	0.02%
2024/03/29	0	0.00	1.3	601.11	604.00	-1.3	5,439	-0.02%
2024/03/28	0	0.00	10	593.50	589.00	-10	5,347	-0.19%
2024/03/27	0	586.00	2.1	592.77	591.00	-2.1	5,350	-0.04%
2024/03/26	1.1	575.43	0	588.00	583.00	1.1	5,435	0.02%
2024/03/25	2	584.02	0	0.00	589.00	2	5,432	0.04%
2024/03/22	0.1	587.94	0	0.00	594.00	0.1	5,462	0.00%
2024/03/21	1	594.10	1	594.00	596.00	0	5,462	0.00%
2024/03/20	2	603.00	2.1	613.14	595.00	-0.1	5,459	0.00%
2024/03/19	2.1	591.87	0	0.00	596.00	2.1	5,427	0.04%
2024/03/18	3	603.66	8.1	603.62	605.00	-5.1	5,375	-0.10%
2024/03/15	0	574.24	0	577.94	570.00	0	5,260	0.00%
2024/03/14	3.5	574.42	1	573.00	576.00	2.5	5,232	0.05%
2024/03/13	3	585.31	1	584.00	584.00	2	5,167	0.04%
2024/03/12	10	588.00	1	593.89	594.00	9	5,090	0.18%
2024/03/11	17.1	581.26	0	0.00	582.00	17.1	5,075	0.34%
2024/03/08	4	609.35	26.2	614.41	592.00	-22.2	5,034	-0.44%
2024/03/07	4.1	589.80	0	0.00	598.00	4.1	4,848	0.08%
2024/03/06	17.2	590.27	0.1	596.00	594.00	17.1	4,762	0.36%
2024/03/05	0	592.00	0.1	591.00	593.00	0	4,723	0.00%
2024/03/04	5.1	594.00	2	591.00	592.00	3.1	4,737	0.07%
2024/02/29	0	594.00	1	606.00	601.00	-1	4,678	-0.02%
2024/02/27	0	592.00	14.5	602.99	605.00	-14.5	4,587	-0.32%
2024/02/26	0	584.00	0	0.00	584.00	0	4,417	0.00%
2024/02/23	3	584.67	1.4	584.47	580.00	1.6	4,406	0.04%
2024/02/22	12.3	579.09	13.3	583.51	584.00	-1	4,351	-0.02%
2024/02/21	6.5	570.36	2	571.50	569.00	4.5	4,296	0.11%
2024/02/20	3	588.33	40.6	599.71	587.00	-37.6	4,234	-0.89%
2024/02/19	1	544.00	13.1	536.85	550.00	-12.1	4,004	-0.30%
2024/02/16	1	507.00	4.1	507.51	514.00	-3.1	3,854	-0.08%
2024/02/15	2.5	497.81	2.1	506.03	506.00	0.4	3,843	0.01%
2024/02/05	3.3	500.11	2	503.01	506.00	1.3	3,779	0.03%
2024/02/02	0.1	514.00	0	514.14	515.00	0.1	3,707	0.00%
2024/02/01	0	0.00	1	515.95	515.00	-1	3,753	-0.03%
2024/01/31	2.1	508.47	0.2	511.00	511.00	1.9	3,915	0.05%
2024/01/30	4.2	511.08	0	0.00	508.00	4.2	3,942	0.11%
2024/01/26	0	517.29	1	523.00	520.00	-1	4,039	-0.02%
2024/01/25	0	0.00	0	525.00	528.00	0	4,121	0.00%
2024/01/24	0	524.00	0.1	523.00	526.00	-0.1	4,273	0.00%
2024/01/23	0	523.00	0.1	522.09	523.00	-0.1	4,352	0.00%
2024/01/22	0	515.00	1	516.00	518.00	-1	4,469	-0.02%
2024/01/19	12.1	510.27	0.1	512.00	515.00	12.1	4,453	0.27%
2024/01/18	1.1	512.92	0	0.00	513.00	1.1	4,453	0.02%
2024/01/17	3.2	511.71	1	511.00	511.00	2.2	4,449	0.05%
2024/01/16	1.1	531.00	0.6	530.14	533.00	0.4	4,326	0.01%
2024/01/15	0	0.00	11.7	533.45	534.00	-11.7	4,300	-0.27%
2024/01/12	0	0.00	0.1	509.10	510.00	-0.1	4,195	0.00%
2024/01/11	0	501.00	0	502.00	502.00	0	4,163	0.00%
2024/01/10	0.5	497.90	0	0.00	502.00	0.5	4,206	0.01%
2024/01/09	0	501.00	0	501.00	500.00	0	4,215	0.00%
2024/01/08	1.1	501.00	1.2	499.96	500.00	-0.1	4,202	0.00%
2024/01/05	0.2	491.92	1	490.00	490.00	-0.8	4,174	-0.02%
2024/01/04	1.1	500.37	1	495.00	495.00	0.1	4,149	0.00%
2024/01/03	2.2	503.16	1	501.94	499.50	1.2	4,169	0.03%
2024/01/02	1	509.01	1	516.00	510.00	0	4,174	0.00%
2023/12/29	0	0.00	5.1	514.99	517.00	-5.1	4,184	-0.12%
2023/12/28	0	0.00	0.6	510.00	510.00	-0.6	4,190	-0.01%
2023/12/27	0	0.00	0	511.45	511.00	0	4,209	0.00%
2023/12/26	0	0.00	1.2	508.73	510.00	-1.2	4,208	-0.03%
2023/12/25	0.2	501.01	0	0.00	504.00	0.2	4,266	0.00%
2023/12/22	1	502.00	0.1	501.57	506.00	0.9	4,297	0.02%
2023/12/21	7.8	494.22	0	0.00	494.50	7.8	4,277	0.18%
2023/12/19	0	510.00	0	0.00	510.00	0	4,139	0.00%
2023/12/18	1	519.00	1	521.92	519.00	0	4,103	0.00%
2023/12/15	0	0.00	2	516.48	515.00	-2	4,107	-0.05%
2023/12/14	1	511.00	13	516.00	516.00	-12	4,117	-0.29%
2023/12/13	1	512.00	13	515.69	517.00	-12	4,121	-0.29%
2023/12/12	0	0.00	0.1	511.04	514.00	-0.1	4,211	0.00%
2023/12/11	0.1	505.76	0.1	507.62	510.00	0.1	4,255	0.00%
2023/12/08	0	508.00	0	0.00	508.00	0	4,290	0.00%
2023/12/07	0	506.00	0	0.00	509.00	0	4,317	0.00%
2023/12/06	0	0.00	0.1	510.00	511.00	-0.1	4,337	0.00%
2023/12/05	1.1	501.26	0	503.00	503.00	1.1	4,352	0.03%
2023/12/04	0	510.00	0	0.00	514.00	0	4,355	0.00%
2023/12/01	2	513.00	0	0.00	510.00	2	4,355	0.05%
2023/11/30	0	0.00	1.1	510.09	511.00	-1.1	4,405	-0.02%
2023/11/29	7	510.71	0.4	510.98	512.00	6.6	4,390	0.15%
2023/11/28	1.1	500.14	1	502.00	502.00	0.1	4,341	0.00%
2023/11/27	5.1	511.71	0.1	511.25	503.00	5	4,321	0.12%
2023/11/23	0	496.00	0.1	499.50	496.00	0	4,216	0.00%
2023/11/22	0	497.50	0	494.45	499.00	0	4,209	0.00%
2023/11/21	0	494.00	1	495.00	492.50	-1	4,203	-0.02%
2023/11/20	1.2	488.35	0	0.00	491.50	1.2	4,188	0.03%
2023/11/17	0	0.00	1.5	494.14	495.00	-1.5	4,146	-0.04%
2023/11/16	1.2	487.39	0	0.00	485.00	1.2	4,126	0.03%
2023/11/15	0	0.00	1	491.63	491.50	-1	4,129	-0.02%
2023/11/14	0	0.00	1	491.50	489.00	-1	4,123	-0.02%
2023/11/13	0	0.00	0.1	487.00	487.50	-0.1	4,126	0.00%
2023/11/10	2.2	480.65	1	481.50	481.50	1.2	4,149	0.03%
2023/11/09	1.2	482.25	2.3	484.07	483.00	-1.1	4,136	-0.03%
2023/11/08	5.8	474.11	2.1	475.08	477.50	3.7	4,101	0.09%
2023/11/07	0.1	499.72	0	0.00	499.00	0.1	3,946	0.00%
2023/11/06	1	494.00	9.4	492.17	496.00	-8.4	3,928	-0.21%
2023/11/03	1	483.99	3	482.98	478.00	-2	3,984	-0.05%
2023/11/02	10	477.35	10.7	476.74	485.00	-0.7	3,998	-0.02%
2023/11/01	0.1	466.82	8	466.95	470.00	-7.9	3,903	-0.20%
2023/10/31	2.1	451.91	5.1	454.21	454.50	-3	3,765	-0.08%
2023/10/30	2	454.50	7.4	447.03	452.00	-5.4	3,723	-0.15%
2023/10/27	1	430.50	0	0.00	432.00	1	3,656	0.03%
2023/10/26	1.1	427.92	0	0.00	429.50	1.1	3,737	0.03%
2023/10/24	0	430.00	0	0.00	429.50	0	3,730	0.00%
2023/10/23	0	0.00	5	442.20	430.50	-5	3,741	-0.13%
2023/10/19	0	0.00	1	439.96	438.50	-1	3,726	-0.03%
2023/10/18	0	0.00	0.5	433.00	436.00	-0.5	3,727	-0.01%
2023/10/17	0.1	430.00	1	431.01	430.00	-0.9	3,696	-0.03%
2023/10/16	1.1	430.96	2	430.25	431.50	-0.9	3,725	-0.03%
2023/10/13	1	436.00	0	0.00	436.50	1	3,751	0.03%
2023/10/12	2.1	431.25	0	0.00	432.00	2.1	3,779	0.05%
2023/10/11	0	437.50	1	436.99	437.00	-1	3,800	-0.03%
2023/10/06	0	433.53	0	436.00	431.50	0	3,805	0.00%
2023/10/05	1	439.50	0.4	437.63	440.50	0.6	3,818	0.02%
2023/10/04	0.2	425.56	1.3	430.39	431.50	-1.1	3,940	-0.03%
2023/10/03	0	0.00	0.4	435.86	431.00	-0.4	4,018	-0.01%
2023/10/02	0.3	425.59	0	0.00	428.00	0.3	4,057	0.01%
2023/09/28	0.3	424.36	0	0.00	423.00	0.3	4,132	0.01%
2023/09/27	0.1	425.52	0	0.00	429.50	0.1	4,124	0.00%
2023/09/26	2.5	431.21	1.1	427.19	427.00	1.4	4,171	0.03%
2023/09/25	0.2	439.34	0.3	443.49	440.00	-0.1	4,230	0.00%
2023/09/22	0.1	435.21	0.1	434.50	437.50	0	4,408	0.00%
2023/09/21	0.4	429.35	0	0.00	433.00	0.4	4,432	0.01%
2023/09/20	2.5	438.19	0	0.00	431.50	2.5	4,435	0.06%
2023/09/19	3.3	441.10	2.2	439.67	445.50	1.1	4,420	0.03%
2023/09/18	2.8	454.11	2.4	454.05	447.50	0.4	4,366	0.01%
2023/09/15	1.1	456.55	15	456.83	464.00	-13.9	4,354	-0.32%
2023/09/14	0.3	448.50	2.3	448.93	449.50	-2	4,251	-0.05%
2023/09/13	0	0.00	3.1	437.71	438.50	-3.1	4,220	-0.07%
2023/09/12	0.2	428.00	2	433.00	434.00	-1.8	4,251	-0.04%
2023/09/11	0	0.00	0.4	429.98	428.50	-0.4	4,290	-0.01%
2023/09/08	0.5	419.41	0	0.00	427.50	0.5	4,306	0.01%
2023/09/07	0	0.00	1	428.01	427.00	-1	4,318	-0.02%
2023/09/06	0	0.00	1.1	424.94	425.00	-1.1	4,323	-0.02%
2023/09/05	3	411.40	6	415.94	422.00	-3	4,359	-0.07%
2023/09/04	0	0.00	8.1	407.97	410.50	-8.1	4,345	-0.19%
2023/09/01	2.1	403.22	0.3	402.50	403.00	1.8	4,384	0.04%
2023/08/31	6.3	401.03	2	402.23	399.50	4.3	4,409	0.10%
2023/08/29	1	394.50	0	0.00	395.50	1	4,477	0.02%
2023/08/28	0	393.50	7	396.93	393.50	-7	4,499	-0.16%
2023/08/25	7	390.36	0	0.00	392.50	7	4,561	0.15%
2023/08/24	1	390.03	1.3	390.86	390.00	-0.3	4,589	-0.01%
2023/08/23	0.1	386.50	0	0.00	385.00	0.1	4,611	0.00%
2023/08/22	0	384.00	0.2	387.00	382.50	-0.2	4,647	0.00%
2023/08/21	0.6	382.88	0	0.00	381.50	0.6	4,705	0.01%
2023/08/17	0.1	386.91	0	0.00	388.50	0.1	4,666	0.00%
2023/08/16	1.2	385.41	0	0.00	389.50	1.2	4,668	0.02%
2023/08/15	0	391.00	0	0.00	390.00	0	4,641	0.00%
2023/08/14	2.2	390.03	10	388.00	390.50	-7.8	4,662	-0.17%
2023/08/11	2.3	393.98	1	397.00	395.00	1.3	4,734	0.03%
2023/08/10	0.1	395.05	0	0.00	393.50	0.1	4,734	0.00%
2023/08/09	8.2	398.56	1	403.04	397.00	7.2	4,776	0.15%
2023/08/08	0.9	419.26	0.2	419.00	417.50	0.7	4,665	0.02%
2023/08/07	0.2	425.64	1.3	426.42	427.50	-1.1	4,666	-0.02%
2023/08/04	0.1	427.52	0	0.00	425.00	0.1	4,827	0.00%
2023/08/02	1.4	435.72	0.1	436.00	432.00	1.3	4,873	0.03%
2023/08/01	0.6	431.58	6.5	434.95	437.00	-5.9	4,858	-0.12%
2023/07/31	0.1	424.55	3.3	429.85	424.00	-3.3	4,766	-0.07%
2023/07/28	0.2	413.47	0.3	414.40	416.50	-0.1	4,695	0.00%
2023/07/27	0	411.50	2.3	412.78	415.00	-2.3	4,685	-0.05%
2023/07/26	2	410.99	2.2	410.30	406.50	-0.1	4,686	0.00%
2023/07/25	1.1	407.77	7.2	409.78	408.00	-6.1	4,725	-0.13%
2023/07/24	0	0.00	0	409.50	405.50	0	4,766	0.00%
2023/07/21	1.1	405.34	0	0.00	408.00	1.1	4,817	0.02%
2023/07/20	1.1	403.82	2	409.25	409.50	-0.9	4,892	-0.02%
2023/07/19	1.4	408.57	5	413.50	404.50	-3.6	4,897	-0.07%
2023/07/18	1.2	410.56	1	414.00	410.00	0.2	4,879	0.00%
2023/07/17	9.1	406.83	0	0.00	406.00	9.1	4,856	0.19%
2023/07/14	0.5	411.20	3.7	406.93	409.00	-3.2	4,847	-0.07%
2023/07/13	0.3	399.80	1	401.53	399.00	-0.8	4,821	-0.02%
2023/07/12	4.2	394.08	0	393.50	394.50	4.1	4,776	0.09%
2023/07/11	6	398.97	0	0.00	397.00	6	4,752	0.13%
2023/07/10	2.4	431.17	9.1	436.51	430.50	-6.7	4,636	-0.14%
2023/07/07	2.2	430.50	3.2	429.91	435.50	-1	4,596	-0.02%
2023/07/06	0.4	434.60	1	435.50	435.50	-0.6	4,631	-0.01%
2023/07/05	0.3	439.82	0.1	442.50	438.50	0.3	4,588	0.01%
2023/07/04	0.3	438.80	4.8	436.34	440.50	-4.5	4,554	-0.10%
2023/07/03	3.5	420.40	1.5	425.26	425.00	2	4,576	0.04%
2023/06/30	25.7	426.89	1	430.00	426.50	24.7	4,613	0.54%
2023/06/29	1.1	455.26	0.1	463.50	456.00	1	4,464	0.02%
2023/06/28	0	0.00	0.4	458.01	459.00	-0.4	4,539	-0.01%
2023/06/27	1	453.42	0.1	455.50	452.00	1	4,546	0.02%
2023/06/26	0	452.50	2.2	447.65	450.00	-2.1	4,538	-0.05%
2023/06/21	0.2	447.48	0.1	450.38	450.00	0.2	4,571	0.00%
2023/06/20	1.2	449.71	0	0.00	449.00	1.2	4,565	0.03%
2023/06/19	0.1	455.65	0.1	459.92	455.00	0.1	4,597	0.00%
2023/06/16	0.2	458.00	1.1	456.23	458.00	-1	4,555	-0.02%
2023/06/15	1.4	451.77	0.4	450.00	450.00	0.9	4,510	0.02%
2023/06/14	2	461.49	0	461.00	460.50	2	4,536	0.04%
2023/06/13	0.2	459.75	0.1	463.29	466.50	0.1	4,576	0.00%
2023/06/12	0.1	456.75	1	461.50	455.00	-0.9	4,620	-0.02%
2023/06/09	5.1	466.20	1.3	465.82	463.00	3.9	4,615	0.08%
2023/06/08	0.1	451.00	1	454.94	455.50	-1	4,603	-0.02%
2023/06/07	3.3	450.02	7.3	453.32	456.00	-4.1	4,617	-0.09%
2023/06/06	0	0.00	1.1	437.85	444.50	-1.1	4,589	-0.02%
2023/06/05	0	0.00	3.1	437.53	438.00	-3.1	4,618	-0.07%
2023/06/02	1	429.50	0.1	428.66	431.00	0.9	4,652	0.02%
2023/06/01	1	418.62	2	422.75	424.00	-1	4,710	-0.02%
2023/05/31	0.4	424.96	0.1	424.55	425.50	0.3	4,726	0.01%
2023/05/30	2.2	419.45	2	422.00	423.50	0.2	4,722	0.00%
2023/05/29	0	423.00	2.2	423.81	423.50	-2.2	4,777	-0.05%
2023/05/26	0	0.00	3	419.50	416.50	-3	4,888	-0.06%
2023/05/25	5	416.20	5.2	416.24	414.00	-0.2	4,933	0.00%
2023/05/24	2.3	401.60	2.1	406.83	407.50	0.2	4,964	0.00%
2023/05/22	0.2	406.00	0.2	410.50	408.00	0	5,111	0.00%
2023/05/19	0.2	406.67	0	0.00	407.00	0.2	5,133	0.00%
2023/05/18	1	404.50	3.6	406.69	407.50	-2.6	5,180	-0.05%
2023/05/17	3.8	398.54	1	399.50	400.50	2.8	5,247	0.05%
2023/05/16	0.2	407.00	2.3	406.94	406.00	-2.1	5,300	-0.04%
2023/05/15	7.4	400.04	0.3	400.80	400.50	7.2	5,331	0.13%
2023/05/12	3.3	410.78	2	411.75	411.00	1.3	5,327	0.02%
2023/05/11	7.2	417.89	2	417.75	415.50	5.2	5,384	0.10%
2023/05/10	6	432.15	7.1	432.59	424.00	-1.1	5,638	-0.02%
2023/05/09	2.2	421.91	0	420.00	417.00	2.2	5,570	0.04%
2023/05/08	0	0.00	1.1	433.90	429.00	-1.1	5,560	-0.02%
2023/05/05	0	0.00	1	426.51	428.00	-1	5,614	-0.02%
2023/05/04	1	421.00	0	0.00	423.00	1	5,719	0.02%
2023/05/02	2	425.25	4.1	427.49	425.50	-2.1	5,948	-0.03%
2023/04/28	1	418.50	1.3	417.20	418.50	-0.3	6,018	0.00%
2023/04/27	0	0.00	4.1	417.50	410.50	-4.1	5,989	-0.07%
2023/04/26	2.7	405.73	0.7	407.77	412.00	2	5,961	0.03%
2023/04/25	6.1	418.08	0	0.00	409.00	6.1	5,953	0.10%
2023/04/24	0.3	434.20	0.2	440.88	438.50	0.1	5,936	0.00%
2023/04/21	0.3	441.98	0.4	443.29	436.00	0	5,995	0.00%
2023/04/20	1.2	445.21	1	444.00	445.00	0.2	6,097	0.00%
2023/04/19	0	450.50	0	0.00	450.00	0	6,218	0.00%
2023/04/18	2.3	451.68	0	0.00	451.00	2.3	6,330	0.04%
2023/04/14	1	450.00	1.3	456.27	459.00	-0.3	6,532	0.00%
2023/04/13	1.3	450.29	1	449.50	450.00	0.3	6,666	0.00%
2023/04/12	0.5	456.27	0	0.00	455.50	0.5	6,683	0.01%
2023/04/11	0	0.00	9.2	459.41	463.50	-9.2	6,689	-0.14%
2023/04/10	0	0.00	2.3	448.42	447.50	-2.3	6,669	-0.03%
2023/04/07	0	440.00	0.1	438.92	439.00	-0.1	6,821	0.00%
2023/04/06	1.1	433.56	2.3	438.57	435.50	-1.3	6,817	-0.02%
2023/03/31	0	0.00	7.7	428.30	431.50	-7.7	6,737	-0.11%
2023/03/30	0	0.00	1.1	414.59	415.00	-1.1	6,736	-0.02%
2023/03/29	7.5	415.41	1.8	415.06	414.00	5.7	6,812	0.08%
2023/03/28	2.3	426.05	1.1	429.74	425.50	1.1	6,860	0.02%
2023/03/27	0.1	432.50	0	0.00	430.50	0.1	7,005	0.00%
2023/03/24	1	434.00	3.4	435.32	436.50	-2.4	7,142	-0.03%
2023/03/22	0	0.00	0.1	433.82	430.50	-0.1	7,172	0.00%
2023/03/21	3.1	429.03	2.1	430.00	429.00	1	7,141	0.01%
2023/03/20	1.1	430.00	1.2	431.82	430.00	-0.1	7,158	0.00%
2023/03/17	1	424.51	11.7	427.37	434.50	-10.7	7,157	-0.15%
2023/03/16	3.9	409.22	3.1	412.32	417.50	0.7	7,136	0.01%
2023/03/15	5.4	425.79	7.1	429.76	418.00	-1.7	7,188	-0.02%
2023/03/14	2	423.75	0	0.00	420.00	2	7,204	0.03%
2023/03/13	0.1	418.50	2.6	422.09	428.00	-2.5	7,234	-0.03%
2023/03/10	2	425.96	1.2	424.50	424.00	0.9	7,206	0.01%
2023/03/09	3.1	429.60	4.5	430.37	428.00	-1.4	7,205	-0.02%
2023/03/08	1.2	423.53	1.3	427.07	429.50	-0.1	7,242	0.00%
2023/03/07	1	428.43	1.4	426.38	430.50	-0.4	7,206	-0.01%
2023/03/06	0.1	424.50	7.7	420.10	422.00	-7.6	7,140	-0.11%
2023/03/03	2	409.00	3	413.33	410.50	-1	7,077	-0.01%
2023/03/02	5.2	409.34	1.2	409.17	409.50	4	7,084	0.06%
2023/03/01	0	0.00	3.9	414.12	415.50	-3.9	7,055	-0.05%
2023/02/24	3.8	406.52	1	413.97	407.50	2.8	7,012	0.04%
2023/02/23	2.2	409.91	3.1	413.02	409.00	-0.9	6,914	-0.01%
2023/02/22	10.6	411.01	2.3	410.65	409.00	8.3	6,947	0.12%
2023/02/21	4.2	416.67	8.5	419.86	425.00	-4.3	6,990	-0.06%
2023/02/20	1.5	407.17	6	409.42	407.50	-4.5	6,970	-0.06%
2023/02/17	8	404.19	2.1	404.28	404.50	5.9	6,958	0.08%
2023/02/16	2	399.00	1.1	400.86	402.00	0.9	6,993	0.01%
2023/02/15	3.3	396.94	4.3	401.57	398.00	-1	7,132	-0.01%
2023/02/14	2.3	397.24	9.6	395.43	398.50	-7.4	7,327	-0.10%
2023/02/13	3	382.83	1	384.50	380.50	2	7,330	0.03%
2023/02/10	4	381.99	5	383.10	383.50	-1	7,378	-0.01%
2023/02/09	7.4	384.19	1.3	389.11	381.50	6.1	7,337	0.08%
2023/02/08	14.6	380.78	20.8	390.38	390.00	-6.3	7,240	-0.09%
2023/02/07	0.5	364.00	2.1	365.46	364.00	-1.6	6,950	-0.02%
2023/02/06	1.4	360.52	0	0.00	356.00	1.4	6,844	0.02%
2023/02/03	1.4	360.57	0.3	360.98	363.00	1.1	6,795	0.02%
2023/02/02	0.5	360.50	1	361.00	361.00	-0.6	6,735	-0.01%
2023/02/01	1.1	356.97	1.3	360.42	353.50	-0.2	6,685	0.00%
2023/01/31	1	357.00	2.3	357.03	355.00	-1.3	6,599	-0.02%
2023/01/30	0.3	350.30	1.3	355.70	351.00	-1	6,480	-0.02%
2023/01/17	1.1	347.41	1	347.50	348.00	0.1	6,437	0.00%
2023/01/16	1	344.00	1.1	350.90	345.00	-0.1	6,453	0.00%
2023/01/13	0.1	344.04	0.1	344.50	346.00	0.1	6,440	0.00%
2023/01/12	2.2	344.51	0	0.00	344.50	2.2	6,422	0.03%
2023/01/11	0.1	348.02	0.2	349.00	350.50	0	6,390	0.00%
2023/01/10	1.3	343.66	1.2	343.72	347.00	0.1	6,418	0.00%
2023/01/09	2.8	353.40	0	344.33	348.50	2.8	6,361	0.04%
2023/01/06	0	0.00	8.5	348.83	352.00	-8.5	6,281	-0.13%
2023/01/05	2.3	341.94	3	339.01	339.00	-0.8	6,188	-0.01%
2023/01/04	2	335.50	6	334.10	335.50	-4	6,155	-0.07%
2023/01/03	2	325.25	7.1	326.46	334.50	-5.1	6,088	-0.08%
2022/12/30	3	319.83	2	321.00	315.50	1	5,950	0.02%
2022/12/29	1	311.00	5	311.60	317.50	-4	5,941	-0.07%
2022/12/28	2	308.75	0	0.00	309.00	2	5,965	0.03%
2022/12/27	6	320.33	10.3	320.61	319.00	-4.3	5,944	-0.07%
2022/12/26	0	0.00	2	305.24	306.50	-2	5,770	-0.04%
2022/12/23	2	299.50	1	303.50	301.50	1	5,794	0.02%
2022/12/22	3	298.83	4	303.63	302.00	-1	5,818	-0.02%
2022/12/21	2	299.00	3	301.17	298.00	-1	5,778	-0.02%
2022/12/20	8	304.50	1	310.50	300.00	7	5,698	0.12%
2022/12/19	6	306.50	5	307.50	309.00	1	5,612	0.02%
2022/12/16	2.2	305.77	6	308.50	314.50	-3.8	5,454	-0.07%
2022/12/15	1	303.51	1	307.00	308.50	0	5,383	0.00%
2022/12/14	1	305.00	10	305.70	307.00	-9	5,387	-0.17%
2022/12/12	3	294.50	1	296.50	296.50	2	5,403	0.04%
2022/12/09	2	298.50	1	301.00	299.00	1	5,433	0.02%
2022/12/08	3.1	299.90	0	0.00	297.50	3.1	5,426	0.06%
2022/12/07	1	301.50	7	303.14	305.00	-6	5,379	-0.11%
2022/12/06	4	295.00	3.1	297.29	298.50	0.9	5,272	0.02%
2022/12/05	2	295.75	5.1	299.43	300.50	-3.1	5,206	-0.06%
2022/12/02	0	0.00	3	297.50	299.00	-3	5,202	-0.06%
2022/12/01	0	298.00	0	301.00	297.00	0	5,232	0.00%
2022/11/30	0	0.00	1	293.50	298.50	-1	5,189	-0.02%
2022/11/29	0	291.00	0	0.00	293.00	0	5,184	0.00%
2022/11/28	1	290.51	1	293.50	291.50	0	5,198	0.00%
2022/11/25	5	296.00	0.1	295.00	294.50	4.9	5,230	0.09%
2022/11/24	2	300.00	7	299.50	302.00	-5	5,231	-0.10%
2022/11/23	3	291.67	1	291.52	291.00	2	5,198	0.04%
2022/11/22	2	292.99	1.1	294.50	295.00	0.9	5,191	0.02%
2022/11/21	0	297.68	0	0.00	298.00	0	5,174	0.00%
2022/11/18	2.2	304.33	0.1	307.00	301.50	2.1	5,173	0.04%
2022/11/17	11	307.86	4.3	309.94	307.00	6.8	5,084	0.13%
2022/11/16	5	303.00	7.2	304.46	307.00	-2.2	4,961	-0.04%
2022/11/15	4	297.25	4.2	298.68	301.00	-0.2	4,887	0.00%
2022/11/14	5	295.90	3.7	297.08	298.00	1.3	4,889	0.03%
2022/11/11	7	303.21	8.4	301.57	298.00	-1.4	4,831	-0.03%
2022/11/10	18	289.78	19.3	289.80	290.00	-1.3	4,679	-0.03%
2022/11/09	3	278.67	11.5	282.42	285.00	-8.5	4,429	-0.19%
2022/11/08	6.1	262.45	18.3	264.68	259.50	-12.2	4,338	-0.28%
2022/11/07	1	254.50	6	255.25	255.50	-5	4,291	-0.12%
2022/11/04	1	242.50	3	245.67	247.50	-2	4,337	-0.05%
2022/11/03	2.1	240.90	1	243.50	245.00	1.1	4,413	0.02%
2022/11/02	0	0.00	2	245.49	246.00	-2	4,451	-0.05%
2022/11/01	1	243.50	1	244.50	243.50	0	4,585	0.00%
2022/10/28	3	231.50	3	235.33	237.00	0	4,686	0.00%
2022/10/27	0	0.00	1	237.00	241.00	-1	4,689	-0.02%
2022/10/26	0	0.00	1	234.53	235.00	-1	4,779	-0.02%
2022/10/25	4	242.62	5	244.30	235.50	-1	4,815	-0.02%
2022/10/24	3	248.33	3	251.00	246.00	0	4,810	0.00%
2022/10/21	2	245.75	2	247.75	246.00	0	4,818	0.00%
2022/10/20	2	243.50	0	0.00	245.50	2	4,827	0.04%
2022/10/19	1	246.50	0	245.00	244.00	1	4,821	0.02%
2022/10/18	7.1	245.49	0	0.00	243.00	7.1	4,795	0.15%
2022/10/17	2	242.25	6	246.17	249.00	-4	4,785	-0.08%
2022/10/14	0	0.00	2.3	244.24	242.50	-2.3	4,779	-0.05%
2022/10/13	1	240.92	0.1	241.00	233.00	0.9	4,841	0.02%
2022/10/12	1	237.46	1	239.50	237.00	0	4,832	0.00%
2022/10/11	9	231.39	7	234.93	236.50	2	4,808	0.04%
2022/10/07	3	237.67	1	240.50	238.50	2	4,849	0.04%
2022/10/06	5	239.70	8	240.69	240.50	-3	4,901	-0.06%
2022/10/05	5	236.40	11.3	237.59	238.50	-6.3	4,951	-0.13%
2022/10/04	0.1	227.33	0	0.00	228.00	0.1	5,121	0.00%
2022/10/03	0	216.50	0	0.00	217.50	0	5,235	0.00%
2022/09/30	0.1	217.26	4	217.63	219.00	-3.9	5,390	-0.07%
2022/09/29	10.2	213.51	2	218.00	213.50	8.2	5,459	0.15%
2022/09/28	0.1	215.50	0	0.00	214.50	0.1	5,558	0.00%
2022/09/26	0.3	222.83	3	226.17	222.50	-2.7	5,645	-0.05%
2022/09/23	0.2	239.63	0	0.00	235.50	0.2	5,709	0.00%
2022/09/22	2.3	236.58	0.2	241.97	239.50	2.2	5,766	0.04%
2022/09/21	1.1	243.64	0	0.00	243.50	1.1	5,768	0.02%
2022/09/19	1.3	250.54	0	0.00	249.50	1.3	5,779	0.02%
2022/09/16	2.1	255.07	0	0.00	253.00	2.1	5,791	0.04%
2022/09/15	2	261.50	2	263.50	260.50	0	5,838	0.00%
2022/09/14	4	256.38	1	256.00	258.00	3	5,980	0.05%
2022/09/13	2	263.50	0	0.00	263.00	2	6,033	0.03%
2022/09/12	1	266.00	4	265.75	266.50	-3	6,114	-0.05%
2022/09/08	1.1	257.05	4	258.38	259.00	-2.9	6,200	-0.05%
2022/09/07	0	0.00	2	249.00	254.50	-2	6,170	-0.03%
2022/09/06	0.1	252.50	5	251.10	251.50	-4.9	6,147	-0.08%
2022/09/05	4	251.63	2	251.50	252.50	2	6,168	0.03%
2022/09/02	1	260.00	2.1	260.76	258.50	-1.1	6,149	-0.02%
2022/09/01	3.3	258.73	1	260.00	258.50	2.3	6,144	0.04%
2022/08/31	2.1	255.77	4	261.38	263.50	-1.9	6,149	-0.03%
2022/08/30	0.1	259.00	0	0.00	258.50	0.1	6,127	0.00%
2022/08/29	5.1	257.94	0	0.00	259.00	5.1	6,137	0.08%
2022/08/26	3.2	267.17	1.1	270.93	265.00	2.1	6,134	0.03%
2022/08/25	0	0.00	3	267.50	269.50	-3	6,149	-0.05%
2022/08/24	1	261.50	0.1	263.00	260.00	1	6,180	0.02%
2022/08/23	3.3	263.91	0	0.00	261.00	3.3	6,222	0.05%
2022/08/22	3.2	267.37	1	271.00	266.00	2.2	6,246	0.03%
2022/08/19	2.3	270.09	3.1	272.50	270.00	-0.8	6,270	-0.01%
2022/08/18	1.4	262.93	8	264.94	267.00	-6.6	6,240	-0.11%
2022/08/17	5.1	263.07	1	266.50	265.00	4.1	6,240	0.07%
2022/08/16	4.1	262.66	0	0.00	262.00	4.1	6,220	0.07%
2022/08/15	1	262.03	9.1	264.62	267.50	-8.1	6,238	-0.13%
2022/08/12	1.2	256.08	3.5	261.88	261.50	-2.3	6,210	-0.04%
2022/08/11	3.2	257.16	6.2	257.95	257.50	-2.9	6,208	-0.05%
2022/08/10	10.1	250.19	0	247.00	245.50	10	6,155	0.16%
2022/08/09	0	0.00	6.6	259.96	260.00	-6.6	6,106	-0.11%
2022/08/08	3	253.01	6.5	254.39	256.50	-3.4	6,109	-0.06%
2022/08/05	0	249.13	1.5	250.75	247.50	-1.5	6,006	-0.02%
2022/08/04	1.3	246.10	0	0.00	247.00	1.3	6,022	0.02%
2022/08/03	1.3	248.19	0	0.00	249.50	1.3	5,979	0.02%
2022/08/02	5	250.00	4	250.63	250.50	1	6,017	0.02%
2022/08/01	3	261.00	4	261.50	262.00	-1	5,974	-0.02%
2022/07/29	0	0.00	0.1	266.00	265.00	-0.1	5,970	0.00%
2022/07/28	2.1	262.33	2	265.75	262.50	0.1	5,991	0.00%
2022/07/27	0	0.00	3	263.83	264.50	-3	6,037	-0.05%
2022/07/26	1.1	260.43	1	262.50	261.50	0.1	6,058	0.00%
2022/07/25	3.1	261.21	0	0.00	262.00	3.1	6,210	0.05%
2022/07/22	10.2	265.55	2	265.00	266.00	8.2	6,278	0.13%
2022/07/21	2	264.55	4.2	267.07	269.50	-2.2	6,304	-0.03%
2022/07/20	2.2	258.68	2.2	258.59	258.00	0	6,263	0.00%
2022/07/19	1	249.50	3	250.67	250.50	-2	6,205	-0.03%
2022/07/18	1	248.06	10	249.45	249.00	-9	6,242	-0.14%
2022/07/15	2.1	249.78	0.5	242.00	245.00	1.6	6,238	0.03%
2022/07/14	2.9	239.57	0	0.00	241.00	2.9	6,162	0.05%
2022/07/13	1.2	243.41	3.5	241.68	238.50	-2.3	6,096	-0.04%
2022/07/12	17.8	240.24	4	239.35	234.50	13.8	6,001	0.23%
2022/07/11	2	299.00	6	299.67	300.50	-4	5,766	-0.07%
2022/07/08	2.1	290.20	21.6	295.96	300.00	-19.5	5,643	-0.35%
2022/07/07	7.1	276.04	8.4	273.78	279.50	-1.3	5,501	-0.02%
2022/07/06	4.1	281.90	0	0.00	278.00	4.1	5,462	0.08%
2022/07/05	4.2	289.20	2	290.00	292.00	2.2	5,366	0.04%
2022/07/04	2	287.54	4	291.88	296.00	-2	5,317	-0.04%
2022/07/01	5.2	297.42	3.3	294.28	288.50	1.9	5,270	0.04%
2022/06/30	2.1	302.11	1	302.07	302.00	1.1	5,205	0.02%
2022/06/29	2.3	305.94	7	312.21	310.00	-4.8	5,131	-0.09%
2022/06/28	2.6	320.73	1.5	316.50	315.00	1.1	5,056	0.02%
2022/06/27	9	328.83	7.1	330.44	330.00	1.9	5,012	0.04%
2022/06/24	5.2	322.72	2	325.00	325.00	3.2	4,996	0.06%
2022/06/23	2.1	322.83	1	326.50	326.00	1.1	4,994	0.02%
2022/06/22	8.4	326.38	13	319.77	321.00	-4.6	4,929	-0.09%
2022/06/21	1.5	340.08	3.3	342.67	346.00	-1.9	4,848	-0.04%
2022/06/20	9.3	342.62	4	339.51	341.50	5.3	4,829	0.11%
2022/06/17	4.3	353.64	8.7	355.19	352.00	-4.4	4,866	-0.09%
2022/06/16	2.2	376.27	2	379.00	366.50	0.2	4,825	0.00%
2022/06/15	4	376.25	0.1	379.00	372.50	3.9	4,891	0.08%
2022/06/14	2.3	373.15	1.1	372.95	379.00	1.2	4,930	0.03%
2022/06/13	10.3	380.69	0	0.00	379.50	10.3	4,946	0.21%
2022/06/10	1.2	394.00	1.2	395.25	393.00	0	4,942	0.00%
2022/06/09	0.5	400.06	4	399.75	398.50	-3.6	4,943	-0.07%
2022/06/08	0	0.00	3	404.34	405.00	-3	4,933	-0.06%
2022/06/07	2	400.50	0	0.00	401.00	2	4,958	0.04%
2022/06/02	2.1	400.81	0	0.00	401.00	2.1	5,010	0.04%
2022/06/01	4	415.13	5.4	413.38	410.00	-1.4	5,027	-0.03%
2022/05/31	1.1	404.18	1.1	407.32	406.00	0	4,975	0.00%
2022/05/30	2	403.75	0.1	403.00	404.00	1.9	4,964	0.04%
2022/05/27	2.1	399.93	5.1	397.09	400.00	-3	4,966	-0.06%
2022/05/26	1	388.00	1.1	393.86	387.50	-0.1	5,021	0.00%
2022/05/25	1.1	390.19	2.1	385.64	389.00	-1	5,073	-0.02%
2022/05/24	3.3	389.68	1	393.86	384.50	2.3	5,140	0.04%
2022/05/23	1.1	392.70	4	391.13	393.00	-2.9	5,219	-0.06%
2022/05/20	1.1	402.53	1.2	401.76	401.50	-0.1	5,215	0.00%
2022/05/19	4	402.50	37	399.84	402.50	-33	5,238	-0.63%
2022/05/18	4.3	396.65	2.4	397.51	395.00	1.9	5,270	0.04%
2022/05/17	9	394.83	7	394.50	394.50	2	5,313	0.04%
2022/05/16	5.1	395.60	4.1	401.14	391.50	1.1	5,359	0.02%
2022/05/13	3	399.00	4.2	397.33	399.00	-1.2	5,369	-0.02%
2022/05/11	0	0.00	2	391.50	391.50	-2	5,472	-0.04%
2022/05/10	4	385.38	5.3	386.88	390.50	-1.3	5,522	-0.02%
2022/05/09	30.4	381.67	3	382.50	378.00	27.4	5,541	0.49%
2022/05/06	2.2	392.33	0	0.00	391.00	2.2	5,566	0.04%
2022/05/05	3	400.33	3.2	399.70	401.00	-0.2	5,606	0.00%
2022/05/04	11.3	392.85	16	394.09	395.00	-4.7	5,582	-0.08%
2022/05/03	0	401.50	0.2	402.75	403.50	-0.2	5,564	0.00%
2022/04/29	39.3	404.55	26.2	399.45	398.50	13.1	5,587	0.23%
2022/04/28	2.1	380.24	4.3	378.38	382.50	-2.2	5,432	-0.04%
2022/04/27	2.5	354.62	14	357.25	363.50	-11.5	5,363	-0.21%
2022/04/26	2	376.25	2.3	378.08	376.00	-0.2	5,269	0.00%
2022/04/25	2.2	374.34	1	380.00	374.50	1.2	5,290	0.02%
2022/04/22	3.7	391.04	1	388.50	387.00	2.7	5,259	0.05%
2022/04/21	2.4	398.81	1	400.50	401.50	1.4	5,238	0.03%
2022/04/20	0.1	404.50	0	0.00	405.50	0.1	5,244	0.00%
2022/04/19	0	0.00	0.1	409.50	402.00	-0.1	5,258	0.00%
2022/04/18	0	0.00	4.1	405.14	405.50	-4.1	5,292	-0.08%
2022/04/15	3.5	401.49	1	399.50	400.00	2.5	5,317	0.05%
2022/04/14	3	413.50	3.3	414.10	414.00	-0.3	5,371	0.00%
2022/04/13	0.1	409.50	3.1	405.09	410.00	-3.1	5,405	-0.06%
2022/04/12	7.1	394.23	14.2	394.00	398.00	-7.1	5,451	-0.13%
2022/04/11	3.8	399.03	0	0.00	390.50	3.8	5,427	0.07%
2022/04/08	3.2	400.96	4	405.25	403.00	-0.9	5,410	-0.02%
2022/04/07	4	403.39	0	0.00	400.00	4	5,404	0.07%
2022/04/06	2.6	416.28	1	415.00	415.00	1.6	5,325	0.03%
2022/04/01	1.1	422.27	1.2	424.20	427.50	-0.1	5,285	0.00%
2022/03/31	1	429.50	1	430.00	426.50	0	5,291	0.00%
2022/03/30	0.1	424.91	7	425.00	424.50	-6.9	5,314	-0.13%
2022/03/29	0.7	421.93	1	423.00	420.50	-0.3	5,349	-0.01%
2022/03/28	12.2	423.75	1.1	423.97	425.00	11.1	5,374	0.21%
2022/03/25	1	437.50	6	440.58	435.50	-5	5,413	-0.09%
2022/03/24	12.1	434.78	0	0.00	434.50	12.1	5,471	0.22%
2022/03/23	4.7	441.43	8.5	442.29	445.00	-3.8	5,489	-0.07%
2022/03/22	17.5	437.84	3.1	436.77	434.50	14.4	5,583	0.26%
2022/03/21	5.3	450.95	2	450.75	450.50	3.3	5,504	0.06%
2022/03/18	4.5	457.43	0	0.00	456.50	4.5	5,507	0.08%
2022/03/17	1	461.50	3.5	465.35	467.00	-2.5	5,512	-0.05%
2022/03/16	3.4	451.20	5	452.50	452.50	-1.6	5,483	-0.03%
2022/03/15	8.5	455.07	0	0.00	451.50	8.5	5,502	0.15%
2022/03/14	1.3	461.37	0	0.00	463.00	1.3	5,586	0.02%
2022/03/11	0.1	468.00	0	469.88	466.50	0.1	5,694	0.00%
2022/03/10	2.3	462.06	2.4	465.21	468.00	-0.2	5,762	0.00%
2022/03/09	0	0.00	0.3	456.08	452.50	-0.3	5,797	-0.01%
2022/03/08	1.3	451.22	5.1	459.48	452.50	-3.8	5,879	-0.06%
2022/03/07	11.5	461.00	2	461.00	456.50	9.5	5,922	0.16%
2022/03/04	2	476.75	2	475.75	474.00	0	5,955	0.00%
2022/03/03	3	481.65	3	482.50	480.00	0	6,025	0.00%
2022/03/02	3.5	474.57	3	478.01	477.00	0.5	6,075	0.01%
2022/03/01	5.5	475.59	9.4	474.06	481.00	-3.9	6,089	-0.06%
2022/02/25	2	463.95	0.2	458.00	456.50	1.9	6,011	0.03%
2022/02/24	3.1	458.46	1.3	458.77	456.00	1.8	6,011	0.03%
2022/02/23	4.3	466.58	4.1	462.38	463.50	0.2	5,972	0.00%
2022/02/22	5.3	450.31	3	451.33	452.00	2.3	5,980	0.04%
2022/02/21	2.2	453.63	0.3	454.40	453.50	1.9	6,063	0.03%
2022/02/18	1.3	446.55	2	446.45	446.50	-0.7	6,256	-0.01%
2022/02/17	4.5	451.67	0	0.00	450.50	4.5	6,281	0.07%
2022/02/16	3.7	458.22	1	458.00	456.00	2.7	6,399	0.04%
2022/02/15	0.1	456.61	0.2	458.50	453.00	-0.1	6,411	0.00%
2022/02/14	3.3	454.41	2	453.75	454.50	1.3	6,404	0.02%
2022/02/11	4	464.98	1	465.00	468.00	3	6,335	0.05%
2022/02/10	6.1	466.03	1.5	467.90	467.00	4.6	6,390	0.07%
2022/02/09	0.3	461.11	0.4	463.25	462.00	-0.1	6,558	0.00%
2022/02/08	1.4	454.43	1	453.50	453.00	0.4	6,812	0.01%
2022/02/07	4.6	460.70	7.1	458.29	456.50	-2.5	6,762	-0.04%
2022/01/26	1.1	474.26	0	0.00	471.00	1.1	6,701	0.02%
2022/01/25	5.2	478.30	3	473.17	473.00	2.2	6,713	0.03%
2022/01/24	1.3	485.13	2.1	487.86	490.50	-0.8	6,707	-0.01%
2022/01/21	0.2	495.99	3	496.34	494.50	-2.9	6,702	-0.04%
2022/01/20	0.1	501.08	0	502.00	503.00	0.1	6,757	0.00%
2022/01/19	3.2	504.41	0	504.00	506.00	3.1	6,751	0.05%
2022/01/18	0.3	514.00	3.1	512.73	510.00	-2.9	6,770	-0.04%
2022/01/17	2	496.00	1	500.98	501.00	1	6,745	0.01%
2022/01/14	6.4	489.73	5	490.00	494.50	1.4	6,769	0.02%
2022/01/13	1.7	498.81	0	0.00	498.00	1.7	6,819	0.03%
2022/01/12	1.4	501.94	0	507.00	508.00	1.3	6,826	0.02%
2022/01/11	3.1	513.32	2	512.52	508.00	1.1	6,833	0.02%
2022/01/10	0	507.50	1.1	508.95	510.00	-1	6,836	-0.02%
2022/01/07	6.1	509.89	6.1	510.82	507.00	0	6,881	0.00%
2022/01/06	1.5	512.69	0	0.00	517.00	1.5	6,871	0.02%
2022/01/05	5.1	517.89	2.3	518.28	520.00	2.8	6,855	0.04%
2022/01/04	0.3	532.22	1	531.18	532.00	-0.8	6,861	-0.01%
2022/01/03	0.1	533.00	0.3	537.49	538.00	-0.2	6,850	0.00%
2021/12/30	1	541.00	0	0.00	539.00	1	6,885	0.01%
2021/12/29	0	534.00	0.1	534.68	534.00	-0.1	6,890	0.00%
2021/12/28	0	0.00	3.4	537.31	537.00	-3.4	6,974	-0.05%
2021/12/27	0.1	530.00	0.1	528.00	531.00	0	6,984	0.00%
2021/12/24	1.6	535.51	1	541.00	530.00	0.6	7,028	0.01%
2021/12/23	1	532.17	5.1	537.14	538.00	-4.1	7,083	-0.06%
2021/12/22	0	0.00	0	533.00	532.00	0	7,091	0.00%
2021/12/21	0	0.00	3.2	532.14	535.00	-3.2	7,079	-0.04%
2021/12/20	1	517.00	1	522.00	528.00	0	7,042	0.00%
2021/12/17	0	0.00	0	531.00	531.00	0	6,993	0.00%
2021/12/16	3	522.63	10.4	525.80	534.00	-7.4	6,957	-0.11%
2021/12/15	6.1	500.85	9.1	504.75	512.00	-3	6,861	-0.04%
2021/12/14	6.2	510.82	7.1	512.40	502.00	-0.9	6,853	-0.01%
2021/12/13	5	523.40	4.2	520.57	520.00	0.8	6,826	0.01%
2021/12/10	0	505.63	0.1	506.40	508.00	-0.1	6,780	0.00%
2021/12/09	7.1	514.81	9	510.78	512.00	-1.9	6,777	-0.03%
2021/12/08	7.1	518.59	8.1	518.37	519.00	-0.9	6,749	-0.01%
2021/12/07	9.2	509.76	9.2	512.06	513.00	-0.1	6,743	0.00%
2021/12/06	4	502.00	8	503.00	505.00	-4	6,645	-0.06%
2021/12/03	4	491.29	7.2	493.75	493.00	-3.2	6,613	-0.05%
2021/12/02	13	485.81	14	487.75	486.00	-1	6,607	-0.02%
2021/12/01	2	478.77	9	475.12	482.50	-7	6,655	-0.11%
2021/11/30	13	472.54	10.5	465.84	465.50	2.6	6,584	0.04%
2021/11/29	1	465.12	3	467.17	470.00	-2	6,565	-0.03%
2021/11/26	8.5	466.85	7	467.14	462.50	1.5	6,565	0.02%
2021/11/25	5.6	480.35	6	473.84	473.00	-0.5	6,561	-0.01%
2021/11/24	0.3	480.47	2	479.00	480.50	-1.7	6,613	-0.03%
2021/11/23	10.3	481.24	10.3	485.00	485.50	0.1	6,719	0.00%
2021/11/22	6	491.17	3.1	492.35	489.50	2.9	6,713	0.04%
2021/11/19	1.5	491.18	1.1	484.50	483.00	0.4	6,771	0.01%
2021/11/18	11	496.23	10.1	499.12	493.50	0.9	6,765	0.01%
2021/11/17	11.1	492.89	15.3	492.46	490.50	-4.2	6,684	-0.06%
2021/11/16	8.4	470.51	8	470.69	470.00	0.3	6,504	0.01%
2021/11/15	5	466.80	7.1	469.95	470.00	-2.1	6,512	-0.03%
2021/11/12	6	453.17	2.1	456.24	451.50	3.9	6,464	0.06%
2021/11/11	1.3	439.20	0	0.00	443.00	1.3	6,474	0.02%
2021/11/10	2.3	453.00	6.5	452.77	452.00	-4.2	6,501	-0.06%
2021/11/09	5.6	457.23	18.2	459.20	461.00	-12.6	6,504	-0.19%
2021/11/08	18.1	461.23	5	457.40	456.50	13	6,417	0.20%
2021/11/05	4.3	438.31	28.2	434.82	448.00	-23.9	6,269	-0.38%
2021/11/04	9	412.00	0	0.00	407.50	9	6,019	0.15%
2021/11/03	0	0.00	3	415.17	413.50	-3	6,107	-0.05%
2021/11/02	13.3	416.31	0	0.00	405.50	13.3	6,248	0.21%
2021/11/01	7.5	427.37	2	423.23	418.50	5.5	6,405	0.09%
2021/10/29	2.3	415.68	3.4	420.30	415.50	-1.1	6,517	-0.02%
2021/10/28	6.6	415.94	8	412.44	410.50	-1.4	6,619	-0.02%
2021/10/27	2.4	409.00	1.1	410.00	408.50	1.3	6,991	0.02%
2021/10/26	2.1	407.54	4	407.75	409.00	-2	7,147	-0.03%
2021/10/25	10	399.50	10	400.00	400.00	0	7,252	0.00%
2021/10/22	0	399.79	3	400.33	405.00	-3	7,469	-0.04%
2021/10/21	7.4	406.84	10	399.87	395.50	-2.6	7,730	-0.03%
2021/10/20	3.1	401.13	0	403.00	399.00	3.1	7,680	0.04%
2021/10/19	1	400.50	2	399.25	401.00	-1	7,711	-0.01%
2021/10/18	1.5	388.50	0	0.00	387.00	1.5	7,840	0.02%
2021/10/15	3.5	386.00	9	385.28	390.50	-5.5	7,897	-0.07%
2021/10/14	4.2	371.85	2	373.75	372.00	2.2	7,975	0.03%
2021/10/13	7	373.15	6	372.00	371.50	1	7,962	0.01%
2021/10/12	6.2	379.85	2.1	374.74	372.00	4.1	7,957	0.05%
2021/10/08	0.2	393.65	1	393.00	389.00	-0.8	7,923	-0.01%
2021/10/07	1.1	399.56	5.1	403.87	396.00	-3.9	7,985	-0.05%
2021/10/06	0.2	394.15	2.2	395.41	391.00	-2	8,021	-0.02%
2021/10/05	1.2	388.78	4.1	391.36	397.50	-2.8	8,052	-0.04%
2021/10/04	5.2	400.42	0.1	400.50	399.50	5.1	8,091	0.06%
2021/10/01	1.2	402.25	5.1	405.00	404.50	-3.9	8,143	-0.05%
2021/09/30	3.1	400.76	0	405.00	410.00	3	8,201	0.04%
2021/09/29	8.4	412.82	7.3	411.81	406.50	1.2	8,156	0.01%
2021/09/28	6.4	427.96	0	0.00	424.00	6.4	8,167	0.08%
2021/09/27	1.1	426.62	2.2	432.74	434.50	-1.2	8,188	-0.01%
2021/09/24	0.5	428.50	0	0.00	426.00	0.5	8,194	0.01%
2021/09/23	1.3	431.50	3	433.83	426.50	-1.7	8,292	-0.02%
2021/09/22	7.3	416.20	4	420.00	422.00	3.3	8,256	0.04%
2021/09/17	2.5	429.67	3	431.50	428.50	-0.5	8,250	-0.01%
2021/09/16	9.3	428.60	1	429.99	429.00	8.3	8,262	0.10%
2021/09/15	2.4	433.84	1	439.00	431.00	1.4	8,270	0.02%
2021/09/14	1.3	444.81	1	441.00	440.00	0.3	8,313	0.00%
2021/09/13	0.3	446.50	0	0.00	444.00	0.3	8,440	0.00%
2021/09/10	6.6	448.01	12	448.92	454.00	-5.4	8,564	-0.06%
2021/09/09	0.2	434.00	5	431.60	433.50	-4.9	8,524	-0.06%
2021/09/08	6.3	425.59	7	434.79	425.50	-0.7	8,548	-0.01%
2021/09/07	4.2	436.24	2	437.75	431.00	2.2	8,551	0.03%
2021/09/06	19.3	437.17	3.1	439.99	430.00	16.2	8,563	0.19%
2021/09/03	2.4	457.71	1	456.00	456.50	1.4	8,474	0.02%
2021/09/02	3.9	465.24	4	467.25	456.50	-0.1	8,524	0.00%
2021/09/01	2.7	456.82	7	458.57	463.00	-4.3	8,498	-0.05%
2021/08/31	6	450.76	2	452.75	449.00	4	8,511	0.05%
2021/08/30	1.2	451.38	5	452.40	454.50	-3.8	8,527	-0.05%
2021/08/27	11.3	448.65	2	446.75	446.00	9.3	8,455	0.11%
2021/08/26	2.4	462.05	1	464.00	459.50	1.4	8,428	0.02%
2021/08/25	7.1	459.56	7.3	464.36	469.00	-0.2	8,509	0.00%
2021/08/24	11.8	467.34	5.1	477.86	461.00	6.7	8,589	0.08%
2021/08/23	4	477.76	6	481.08	480.50	-2	8,648	-0.02%
2021/08/20	5.1	473.84	2	473.50	470.00	3.1	8,754	0.04%
2021/08/19	13.1	483.06	4.1	488.54	470.50	9	8,799	0.10%
2021/08/18	9.2	478.92	6	483.17	491.50	3.2	8,768	0.04%
2021/08/17	13.2	482.47	2	496.50	474.00	11.2	8,818	0.13%
2021/08/16	10.4	503.60	9.4	507.49	506.00	1	8,868	0.01%
2021/08/13	4.4	514.73	12.3	524.63	509.00	-7.9	8,974	-0.09%
2021/08/12	2.1	527.10	2.4	526.13	527.00	-0.2	9,230	0.00%
2021/08/11	5.8	523.43	0	524.00	519.00	5.7	9,479	0.06%
2021/08/10	3.5	535.14	0.4	538.27	531.00	3.1	9,704	0.03%
2021/08/09	11.4	543.99	10.5	549.56	538.00	0.9	9,807	0.01%
2021/08/06	4.2	564.46	0.2	566.00	560.00	4	9,918	0.04%
2021/08/05	7.2	573.38	11.3	574.07	570.00	-4.1	10,046	-0.04%
2021/08/04	4.1	549.95	7.1	550.91	562.00	-3	10,340	-0.03%
2021/08/03	12.1	546.50	4	549.25	545.00	8.1	10,581	0.08%
2021/08/02	11.2	546.80	18.8	546.44	541.00	-7.5	10,617	-0.07%
2021/07/30	6.5	514.53	7.3	510.83	511.00	-0.8	10,454	-0.01%
2021/07/29	6.2	500.27	9.3	500.27	503.00	-3.1	10,501	-0.03%
2021/07/28	24.5	493.16	20	495.25	490.00	4.5	10,571	0.04%
2021/07/27	16.4	525.82	20.7	518.04	522.00	-4.3	10,575	-0.04%
2021/07/26	2.1	490.62	7	497.64	492.00	-5	10,462	-0.05%
2021/07/23	6.5	494.63	2	493.50	489.00	4.5	10,540	0.04%
2021/07/22	0.2	493.00	3.5	489.39	497.50	-3.3	10,644	-0.03%
2021/07/21	4.2	488.30	1	478.21	478.50	3.1	10,762	0.03%
2021/07/20	6	488.40	0.1	494.00	483.00	5.9	10,750	0.06%
2021/07/19	0.6	501.67	8.1	501.39	503.00	-7.5	10,706	-0.07%
2021/07/16	0	501.00	2	503.50	499.50	-2	10,778	-0.02%
2021/07/15	4	496.25	4.1	497.72	499.50	-0.1	10,800	0.00%
2021/07/14	8	492.40	1	494.50	490.50	7	10,810	0.06%
2021/07/13	2.1	506.38	7.2	506.27	495.00	-5.1	10,795	-0.05%
2021/07/12	1.2	499.04	3.1	500.18	500.00	-1.8	10,833	-0.02%
2021/07/09	14.4	495.51	0	0.00	492.50	14.4	10,892	0.13%
2021/07/08	10.1	504.11	11.2	505.43	506.00	-1.1	10,942	-0.01%
2021/07/07	3.5	497.24	0.1	497.00	494.00	3.4	11,025	0.03%
2021/07/06	3.1	503.00	6.5	505.00	500.00	-3.4	11,126	-0.03%
2021/07/05	0.1	502.17	9.1	504.77	504.00	-9	11,230	-0.08%
2021/07/02	7.3	496.20	0	0.00	493.50	7.3	11,304	0.06%
2021/07/01	6	505.83	5	498.50	503.00	1	11,352	0.01%
2021/06/30	8.2	504.39	14.5	501.94	499.00	-6.3	11,458	-0.05%
2021/06/29	4	489.52	1	491.00	487.50	3	11,416	0.03%
2021/06/28	0.4	486.40	0.3	491.41	496.50	0.1	11,592	0.00%
2021/06/25	3.4	493.41	1	491.00	489.00	2.4	11,660	0.02%
2021/06/24	0	0.00	0.4	495.93	497.00	-0.4	11,770	0.00%
2021/06/23	2.1	486.29	2.2	488.11	490.00	-0.2	11,964	0.00%
2021/06/22	5.2	475.09	0	0.00	476.50	5.2	11,986	0.04%
2021/06/21	10.7	488.06	11.4	490.59	483.00	-0.8	11,884	-0.01%
2021/06/18	2	510.95	1	515.00	503.00	1	11,837	0.01%
2021/06/17	3.3	505.90	2.1	508.90	509.00	1.2	11,945	0.01%
2021/06/16	4.2	508.44	0.2	511.00	510.00	4	12,163	0.03%
2021/06/15	7	516.43	1.4	518.89	522.00	5.7	12,412	0.05%
2021/06/11	1.2	507.06	1	519.00	506.00	0.2	12,480	0.00%
2021/06/10	7.1	515.45	4.2	524.28	515.00	2.9	12,775	0.02%
2021/06/09	6.2	511.03	1.8	513.43	513.00	4.4	12,879	0.03%
2021/06/08	7.6	521.46	4.6	512.65	512.00	3	12,963	0.02%
2021/06/07	0.2	512.29	18	504.95	519.00	-17.8	13,015	-0.14%
2021/06/04	1.3	496.03	0	0.00	500.00	1.3	12,988	0.01%
2021/06/03	4.9	496.51	6.1	500.25	505.00	-1.2	13,118	-0.01%
2021/06/02	12.7	504.26	6	502.08	498.00	6.7	13,156	0.05%
2021/06/01	29.6	523.86	12	531.90	516.00	17.6	13,140	0.13%
2021/05/31	7.1	523.05	18.2	526.27	534.00	-11.2	13,110	-0.09%
2021/05/28	5.1	508.97	7.2	508.64	505.00	-2	13,029	-0.02%
2021/05/27	3	489.50	2	494.25	495.50	1	13,029	0.01%
2021/05/26	12	487.21	11	488.64	487.00	1	13,120	0.01%
2021/05/25	16	500.34	6	500.09	491.00	10	13,186	0.08%
2021/05/24	5.6	473.75	10	484.35	487.50	-4.4	13,083	-0.03%
2021/05/21	16.5	467.58	20.2	470.65	470.50	-3.7	13,071	-0.03%
2021/05/20	20.2	469.54	6	469.85	460.00	14.2	12,992	0.11%
2021/05/19	17.3	502.04	8	497.50	494.50	9.3	12,856	0.07%
2021/05/18	25.8	498.12	23.1	500.04	513.00	2.7	12,796	0.02%
2021/05/17	11.6	478.84	29	466.60	466.50	-17.4	12,699	-0.14%
2021/05/14	5.3	494.87	4	502.50	480.00	1.3	12,559	0.01%
2021/05/13	14.5	494.24	2	503.76	479.00	12.5	12,427	0.10%
2021/05/12	25.7	482.85	24.2	484.92	491.50	1.5	12,219	0.01%
2021/05/11	13.6	501.80	11	504.32	491.00	2.6	11,808	0.02%
2021/05/10	27.7	568.92	23	556.43	545.00	4.7	11,473	0.04%
2021/05/07	6	575.41	8.5	577.07	578.00	-2.5	11,350	-0.02%
2021/05/06	16.4	542.90	13.1	544.65	553.00	3.3	11,133	0.03%
2021/05/05	17.9	553.52	6	568.20	533.00	11.9	11,011	0.11%
2021/05/04	16.9	573.23	13	564.62	581.00	3.9	10,953	0.04%
2021/05/03	10.5	594.92	13	596.54	588.00	-2.5	10,777	-0.02%
2021/04/29	5.1	626.47	2.5	628.00	624.00	2.6	10,674	0.02%
2021/04/28	10	630.40	6.3	634.79	624.00	3.8	10,596	0.04%
2021/04/27	17.1	634.67	7.1	638.76	620.00	9.9	10,513	0.09%
2021/04/26	6.1	619.13	6.1	621.95	616.00	0	10,288	0.00%
2021/04/23	5.1	607.22	14	604.36	614.00	-8.9	10,238	-0.09%
2021/04/22	6.5	594.71	6.1	597.20	588.00	0.4	10,260	0.00%
2021/04/21	4	592.05	2	596.00	589.00	2	10,201	0.02%
2021/04/20	3	596.00	0	0.00	596.00	3	10,201	0.03%
2021/04/19	8.5	597.37	2.2	597.91	592.00	6.3	10,213	0.06%
2021/04/16	5	615.22	10.1	622.65	611.00	-5.1	10,166	-0.05%
2021/04/15	6.9	603.65	18.1	604.70	610.00	-11.3	10,099	-0.11%
2021/04/14	9.5	580.88	11.7	585.27	591.00	-2.3	10,081	-0.02%
2021/04/13	9.1	594.42	7	596.29	586.00	2.1	10,108	0.02%
2021/04/12	19.1	595.36	9	591.11	585.00	10.1	9,978	0.10%
2021/04/09	20.3	622.70	21.5	617.95	611.00	-1.3	9,818	-0.01%
2021/04/08	18	624.14	16	627.44	629.00	2	9,746	0.02%
2021/04/07	8.2	606.12	12.1	613.37	619.00	-3.8	9,591	-0.04%
2021/04/06	12.1	598.63	19	603.11	602.00	-6.9	9,500	-0.07%
2021/04/01	7.3	574.65	3	576.33	570.00	4.3	9,393	0.05%
2021/03/31	12.2	585.41	17	586.65	575.00	-4.8	9,445	-0.05%
2021/03/30	4	570.45	6.2	567.04	572.00	-2.1	9,340	-0.02%
2021/03/29	11.2	567.94	4	568.49	560.00	7.2	9,294	0.08%
2021/03/26	22	559.68	25.1	561.98	569.00	-3.1	9,184	-0.03%
2021/03/25	5	531.20	12	529.00	536.00	-7	9,009	-0.08%
2021/03/24	5	528.40	2	530.50	528.00	3	8,985	0.03%
2021/03/23	9.2	532.65	7	535.00	533.00	2.2	9,016	0.02%
2021/03/22	12.2	535.44	14.1	533.45	527.00	-1.9	8,942	-0.02%
2021/03/19	17.1	536.09	25	540.18	542.00	-8	8,794	-0.09%
2021/03/18	32.2	535.87	34.1	532.59	539.00	-2	8,560	-0.02%
2021/03/17	3	507.00	4	507.25	508.00	-1	8,305	-0.01%
2021/03/16	24.1	512.73	18.1	511.14	497.50	5.9	8,198	0.07%
2021/03/15	4	495.25	2	494.00	496.50	2	7,919	0.03%
2021/03/12	9	494.39	7	494.21	487.00	2	7,827	0.03%
2021/03/11	1	489.01	9	492.68	499.00	-8	7,796	-0.10%
2021/03/10	4	479.64	8	480.06	477.00	-4	7,695	-0.05%
2021/03/09	22	482.98	19.3	479.46	473.50	2.8	7,684	0.04%
2021/03/08	6	478.50	10.6	483.72	481.00	-4.5	7,593	-0.06%
2021/03/05	16.3	466.05	8	467.75	469.50	8.3	7,471	0.11%
2021/03/04	13.6	474.76	8	475.44	477.00	5.6	7,434	0.07%
2021/03/03	2	481.50	2.2	484.86	494.00	-0.2	7,315	0.00%
2021/03/02	13.2	503.85	14	502.29	493.50	-0.8	7,250	-0.01%
2021/02/26	12	477.84	1	476.65	474.00	11	7,151	0.15%
2021/02/25	13.1	504.45	7	507.29	499.00	6.1	6,994	0.09%
2021/02/24	11	516.91	15.1	514.27	506.00	-4.1	6,873	-0.06%
2021/02/23	12	511.08	6	512.50	513.00	6	6,809	0.09%
2021/02/22	2	520.58	2	528.00	531.00	0	6,735	0.00%
2021/02/19	27.2	544.62	13	533.46	528.00	14.2	6,759	0.21%
2021/02/18	21	536.48	6	539.67	544.00	15	6,624	0.23%
2021/02/17	11.1	525.46	1	526.00	526.00	10.1	6,448	0.16%
2021/02/05	0	0.00	3.3	475.00	479.00	-3.3	6,252	-0.05%
2021/02/04	18.3	436.14	19	437.13	435.50	-0.7	6,222	-0.01%
2021/02/03	1	422.00	1	432.50	430.50	0	6,237	0.00%
2021/02/02	7	423.50	2.1	421.96	423.50	4.9	6,274	0.08%
2021/02/01	2	402.00	1	391.00	408.50	1	6,444	0.02%
2021/01/28	2	403.00	0	400.50	401.00	2	6,396	0.03%
2021/01/27	2	410.50	0	0.00	414.00	2	6,374	0.03%
2021/01/26	3.1	417.63	2	419.00	408.00	1.1	6,333	0.02%
2021/01/25	1	413.00	0	0.00	417.50	1	6,241	0.02%
2021/01/22	9	430.67	13	430.35	423.00	-4	6,201	-0.06%
2021/01/21	17	411.38	12	409.54	408.50	5	6,126	0.08%
2021/01/20	3	401.00	1	406.00	401.00	2	6,108	0.03%
2021/01/19	2	413.00	11	404.82	410.00	-9	6,003	-0.15%
2021/01/18	0.1	393.00	6.1	387.01	395.00	-6	5,933	-0.10%
2021/01/15	14.1	407.62	7	407.00	400.00	7.1	5,892	0.12%
2021/01/14	2	395.75	3	393.67	393.00	-1	5,791	-0.02%
2021/01/13	0	0.00	3	398.00	403.00	-3	5,771	-0.05%
2021/01/12	7	389.14	6	392.75	383.00	1	5,744	0.02%
2021/01/11	2	385.25	0.2	385.50	387.50	1.9	5,682	0.03%
2021/01/08	1.3	384.10	21	381.12	384.00	-19.7	5,679	-0.35%
2021/01/07	26.1	379.64	5	378.00	378.00	21.1	5,712	0.37%
2021/01/06	14	386.21	18	384.77	384.00	-4	5,650	-0.07%
2021/01/05	2	357.25	1	357.00	359.50	1	5,487	0.02%
2021/01/04	2	364.00	11	363.41	363.50	-9	5,522	-0.16%
2020/12/31	11.1	372.21	2	369.25	369.00	9.1	5,616	0.16%
2020/12/30	2	352.25	2	352.25	357.00	0	5,643	0.00%
2020/12/29	1	356.00	5.2	352.48	352.50	-4.2	5,701	-0.07%
2020/12/28	2	348.00	0	347.00	348.50	2	5,737	0.03%
2020/12/25	4	351.63	13	349.46	351.50	-9	5,721	-0.16%
2020/12/24	2	333.25	11	334.68	333.00	-9	5,648	-0.16%
2020/12/23	0	0.00	11	327.86	325.00	-11	5,613	-0.20%
2020/12/22	1.2	320.49	0	0.00	318.00	1.2	5,606	0.02%
2020/12/21	0	325.50	2.2	327.00	324.50	-2.2	5,571	-0.04%
2020/12/18	0	0.00	2	325.00	323.00	-2	5,536	-0.04%
2020/12/17	5.3	323.63	6.1	323.29	323.00	-0.9	5,556	-0.02%
2020/12/16	0	0.00	2	316.75	314.00	-2	5,490	-0.04%
2020/12/15	2	310.25	0	0.00	312.50	2	5,469	0.04%
2020/12/11	4	314.13	4.1	316.83	315.50	-0.1	5,518	0.00%
2020/12/10	3	316.00	1	323.00	317.50	2	5,480	0.04%
2020/12/09	10.1	322.62	29	322.07	321.50	-19	5,498	-0.34%
2020/12/08	1	307.50	9	313.06	316.50	-8	5,448	-0.15%
2020/12/07	12	307.17	12	307.75	306.00	0	5,425	0.00%
2020/12/04	0	0.00	3.5	312.64	315.00	-3.5	5,385	-0.06%
2020/12/03	5.1	313.88	3.1	311.94	312.50	2	5,377	0.04%
2020/12/02	6	311.00	14	309.00	308.00	-8	5,332	-0.15%
2020/12/01	0.5	303.00	10	302.50	303.00	-9.5	5,326	-0.18%
2020/11/30	0	0.00	5	305.90	299.00	-5	5,376	-0.09%
2020/11/27	4	300.50	6	299.00	304.00	-2	5,370	-0.04%
2020/11/26	2	294.50	4	296.88	297.00	-2	5,403	-0.04%
2020/11/25	6	293.83	0	0.00	293.00	6	5,505	0.11%
2020/11/24	4	298.38	1	306.00	298.50	3	5,514	0.05%
2020/11/23	5	308.00	6	305.33	304.00	-1	5,615	-0.02%
2020/11/20	0	0.00	6	301.33	301.50	-6	5,730	-0.10%
2020/11/19	1	303.50	1	304.00	297.50	0	5,720	0.00%
2020/11/18	10	299.50	10	299.70	300.00	0	5,669	0.00%
2020/11/17	2	293.50	2	293.00	291.00	0	5,597	0.00%
2020/11/16	1	289.00	1	292.50	291.00	0	5,652	0.00%
2020/11/13	0	0.00	4	288.13	291.50	-4	5,713	-0.07%
2020/11/12	1	285.50	0	0.00	286.00	1	5,918	0.02%
2020/11/11	5	285.70	10	292.00	286.00	-5	5,897	-0.08%
2020/11/10	1	290.00	1	290.50	291.50	0	5,843	0.00%
2020/11/09	2.1	292.17	20	296.98	293.00	-17.9	5,739	-0.31%
2020/11/06	0	0.00	6	276.75	273.00	-6	5,573	-0.11%
2020/11/05	7	271.36	0	0.00	270.00	7	5,595	0.13%
2020/11/04	2	268.75	2	272.00	273.00	0	5,648	0.00%
2020/11/03	3	262.67	0	0.00	263.50	3	5,867	0.05%
2020/11/02	4	263.75	0	0.00	264.00	4	6,006	0.07%
2020/10/30	5	270.20	0	0.00	267.00	5	6,026	0.08%
2020/10/29	3	272.67	3	274.83	274.50	0	6,071	0.00%
2020/10/28	1	275.50	0	0.00	278.50	1	6,153	0.02%
2020/10/27	1	276.50	1	277.50	278.00	0	6,410	0.00%
2020/10/22	6	278.42	0	0.00	277.00	6	6,621	0.09%
2020/10/21	0	0.00	5	284.20	281.50	-5	6,635	-0.08%
2020/10/20	1	279.50	3	281.67	282.00	-2	6,671	-0.03%
2020/10/19	6	277.17	1	279.50	277.00	5	6,713	0.07%
2020/10/16	2	276.25	0	0.00	278.50	2	6,855	0.03%
2020/10/15	6	279.42	2	278.50	279.50	4	6,884	0.06%
2020/10/14	3	280.00	3	280.00	280.50	0	6,814	0.00%
2020/10/13	0	0.00	2	282.25	281.50	-2	6,789	-0.03%
2020/10/12	2	283.75	1	287.00	285.00	1	6,811	0.01%
2020/10/08	9	282.00	12	282.75	282.00	-3	6,819	-0.04%
2020/10/07	4	276.75	8	275.38	277.00	-4	6,737	-0.06%
2020/10/06	0	0.00	12	268.67	269.50	-12	6,754	-0.18%
2020/10/05	5	259.90	2	262.00	260.00	3	6,794	0.04%
2020/09/30	1	266.00	3	266.67	265.50	-2	6,932	-0.03%
2020/09/29	3	261.50	5	263.70	264.00	-2	6,999	-0.03%
2020/09/28	0	0.00	6	255.58	258.50	-6	7,140	-0.08%
2020/09/25	9	249.06	6	254.08	243.50	3	7,269	0.04%
2020/09/24	1	255.50	2	256.75	258.00	-1	7,388	-0.01%
2020/09/23	4	256.88	3	258.00	259.50	1	7,392	0.01%
2020/09/22	1	259.50	8	257.88	259.00	-7	7,408	-0.09%
2020/09/21	3	252.67	1	252.50	253.00	2	7,339	0.03%
2020/09/18	1	255.00	3	256.67	257.00	-2	7,343	-0.03%
2020/09/17	3	254.33	3	256.50	253.00	0	7,362	0.00%
2020/09/16	2	256.00	13	255.15	255.50	-11	7,362	-0.15%
2020/09/15	15	250.70	3	251.83	252.00	12	7,385	0.16%
2020/09/14	0	0.00	10	247.55	250.50	-10	7,508	-0.13%
2020/09/11	7	242.00	0	0.00	243.50	7	7,481	0.09%
2020/09/10	2	246.50	2	244.50	243.50	0	7,489	0.00%
2020/09/09	13	234.88	12	235.25	237.50	1	7,410	0.01%
2020/09/08	7	242.50	5	244.50	242.00	2	7,354	0.03%
2020/09/07	6	243.83	1	246.00	241.00	5	7,331	0.07%
2020/09/04	6	243.75	4	246.50	243.00	2	7,321	0.03%
2020/09/03	8	251.13	6	249.75	251.00	2	7,287	0.03%
2020/09/02	8	251.38	11	252.05	249.50	-3	7,209	-0.04%
2020/09/01	3	246.50	12	244.42	246.50	-9	7,144	-0.13%
2020/08/31	17	246.32	12	254.29	240.00	5	7,081	0.07%
2020/08/28	3	246.33	0	0.00	248.00	3	6,985	0.04%
2020/08/27	7	248.14	10	251.80	248.00	-3	6,947	-0.04%
2020/08/26	5	253.70	0	0.00	254.00	5	6,825	0.07%
2020/08/25	3	262.17	0	0.00	262.00	3	6,721	0.04%
2020/08/24	1	263.50	1	264.00	264.00	0	6,725	0.00%
2020/08/21	6	261.17	6	266.08	263.00	0	6,726	0.00%
2020/08/20	12	257.54	9	258.83	256.00	3	6,685	0.04%
2020/08/19	10	263.50	16	266.78	268.50	-6	6,647	-0.09%
2020/08/18	26	267.00	3	270.67	265.50	23	6,544	0.35%
2020/08/17	1	287.00	14	286.75	289.00	-13	6,336	-0.21%
2020/08/14	1	282.00	0	0.00	285.00	1	6,374	0.02%
2020/08/13	6	284.08	5	283.30	284.50	1	6,352	0.02%
2020/08/12	21.1	281.18	8	285.06	282.00	13.1	6,396	0.20%
2020/08/11	7	291.71	11	290.45	289.50	-4	6,451	-0.06%
2020/08/10	20	290.37	13	292.15	287.00	7	6,384	0.11%
2020/08/07	37	304.39	2.2	296.60	294.00	34.9	6,362	0.55%
2020/08/06	17	313.00	10	316.35	316.00	7	6,177	0.11%
2020/08/05	3.2	303.02	7	301.50	303.50	-3.9	6,036	-0.06%
2020/08/04	0.1	297.50	0	297.50	297.50	0.1	5,963	0.00%
2020/08/03	6	294.75	6	295.17	296.00	0	5,954	0.00%
2020/07/31	21	291.67	32	293.66	290.00	-11	6,052	-0.18%
2020/07/30	1	278.00	3	277.50	279.50	-2	5,896	-0.03%
2020/07/29	4	275.75	7	277.57	277.50	-3	5,945	-0.05%
2020/07/28	10.2	275.75	18	276.08	269.50	-7.8	5,960	-0.13%
2020/07/27	1	274.00	8	275.44	277.00	-7	5,905	-0.12%
2020/07/24	6	274.00	3	271.67	271.50	3	5,975	0.05%
2020/07/23	16	278.47	3	279.33	281.50	13	5,979	0.22%
2020/07/22	12	275.13	10	277.40	279.50	2	5,973	0.03%
2020/07/21	1	264.50	1	266.00	265.50	0	5,848	0.00%
2020/07/17	2	261.25	1	262.50	262.00	1	5,858	0.02%
2020/07/16	0	0.00	2	265.50	263.50	-2	5,883	-0.03%
2020/07/15	18	268.25	11	267.00	262.50	7	5,846	0.12%
2020/07/14	14	270.64	13	266.96	267.00	1	5,852	0.02%
2020/07/13	14	274.50	2	276.50	271.50	12	5,832	0.21%
2020/07/10	16	287.97	15	287.53	285.50	1	5,772	0.02%
2020/07/09	7	286.00	15	286.13	284.50	-8	5,709	-0.14%
2020/07/08	5	268.70	2	268.00	268.00	3	5,546	0.05%
2020/07/07	8	268.63	1	265.00	265.00	7	5,458	0.13%
2020/07/06	34	273.75	19	278.71	281.50	15	5,300	0.28%
2020/07/03	8	257.75	36	253.61	260.50	-28	5,177	-0.54%
2020/07/02	0	0.00	1	238.00	237.00	-1	5,054	-0.02%
2020/07/01	1	229.50	11	234.18	234.50	-10	5,085	-0.20%
2020/06/30	4	231.25	0	0.00	228.00	4	5,055	0.08%
2020/06/29	1	226.00	2	226.25	227.50	-1	5,065	-0.02%
2020/06/24	4	228.75	1	230.50	228.00	3	5,051	0.06%
2020/06/23	4	226.00	2	227.75	228.00	2	5,081	0.04%
2020/06/22	6	225.58	2	230.00	224.00	4	5,082	0.08%
2020/06/19	7	223.57	10	221.90	222.00	-3	5,083	-0.06%
2020/06/17	1	213.50	1	214.50	214.00	0	5,120	0.00%
2020/06/16	1	214.50	2	214.00	215.00	-1	5,293	-0.02%
2020/06/15	2	213.00	1	215.00	211.00	1	5,451	0.02%
2020/06/12	0	0.00	4	209.00	213.50	-4	5,499	-0.07%
2020/06/11	6	214.50	7	215.57	213.50	-1	5,568	-0.02%
2020/06/10	4	214.63	0.2	216.00	214.00	3.8	5,609	0.07%
2020/06/08	0	0.00	4	217.00	217.50	-4	5,802	-0.07%
2020/06/05	3	214.00	2	215.25	215.00	1	5,800	0.02%
2020/06/04	0	0.00	1	215.50	216.00	-1	5,849	-0.02%
2020/06/03	2	212.50	22	213.61	213.00	-20	5,868	-0.34%
2020/06/02	1	211.50	3	211.17	210.50	-2	5,861	-0.03%
2020/06/01	4	209.25	8	211.75	208.50	-4	5,875	-0.07%
2020/05/29	2	205.50	2	208.00	205.00	0	5,871	0.00%
2020/05/28	3	208.17	1	206.50	208.00	2	5,868	0.03%
2020/05/27	0	0.00	2	209.00	207.00	-2	5,929	-0.03%
2020/05/26	0	0.00	6	207.08	208.00	-6	6,004	-0.10%
2020/05/25	1	201.50	1	202.50	202.50	0	5,987	0.00%
2020/05/22	1	198.50	1	198.00	198.50	0	5,999	0.00%
2020/05/21	0	0.00	1	202.00	203.50	-1	6,010	-0.02%
2020/05/20	2	197.50	5	198.80	198.00	-3	6,092	-0.05%
2020/05/19	0	0.00	11	197.59	197.00	-11	6,166	-0.18%
2020/05/18	4	197.00	1	196.00	195.00	3	6,124	0.05%
2020/05/15	5	202.40	2	204.50	204.00	3	6,014	0.05%
2020/05/14	12	205.67	1	204.00	203.50	11	6,020	0.18%
2020/05/13	1	209.50	11	208.45	210.00	-10	5,997	-0.17%
2020/05/12	5	204.90	5	206.80	204.00	0	5,938	0.00%
2020/05/11	1	204.00	7	205.14	204.00	-6	6,018	-0.10%
2020/05/08	12	204.13	12	204.38	203.50	0	6,061	0.00%
2020/05/07	9	202.78	3	204.33	200.00	6	6,066	0.10%
2020/05/06	0	0.00	3	195.33	195.50	-3	5,926	-0.05%
2020/05/05	2.1	188.57	5	189.60	189.00	-2.9	5,838	-0.05%
2020/05/04	2	183.75	8	184.75	187.00	-6	5,822	-0.10%
2020/04/30	7	184.71	1	187.00	186.50	6	5,781	0.10%
2020/04/29	3	181.33	7	183.36	183.50	-4	5,798	-0.07%
2020/04/28	11	175.09	2	175.50	179.50	9	5,749	0.16%
2020/04/27	5	177.90	0	0.00	178.00	5	5,808	0.09%
2020/04/24	2	176.25	1	175.50	176.00	1	5,740	0.02%
2020/04/23	1	180.00	1	178.00	178.50	0	5,733	0.00%
2020/04/22	3	174.50	2	174.25	177.00	1	5,784	0.02%
2020/04/21	2	179.75	1	180.50	179.00	1	5,812	0.02%
2020/04/20	1	182.50	1	184.50	183.00	0	5,867	0.00%
2020/04/17	2	185.00	3	186.17	185.00	-1	5,968	-0.02%
2020/04/15	5	185.10	3	186.17	186.00	2	6,016	0.03%
2020/04/14	1	185.00	5	185.40	185.50	-4	6,067	-0.07%
2020/04/13	4	182.50	2	182.00	181.00	2	6,147	0.03%
2020/04/10	0	0.00	0.3	188.00	185.00	-0.3	6,216	0.00%
2020/04/09	4	187.25	2	186.75	187.00	2	6,343	0.03%
2020/04/08	4	185.38	4	187.13	184.50	0	6,328	0.00%
2020/04/07	5.3	188.90	4	187.00	184.00	1.3	6,281	0.02%
2020/04/06	5	177.10	10	179.80	185.00	-5	6,250	-0.08%
2020/04/01	3	173.50	1	174.50	175.00	2	6,286	0.03%
2020/03/31	3	172.83	3	174.33	172.00	0	6,274	0.00%
2020/03/30	1	168.50	6	168.92	173.50	-5	6,254	-0.08%
2020/03/27	10	173.30	5	173.00	172.00	5	6,290	0.08%
2020/03/26	3	169.67	2	171.00	171.00	1	6,346	0.02%
2020/03/25	3	167.83	6	170.25	169.00	-3	6,703	-0.04%
2020/03/24	6	162.75	10	163.45	161.50	-4	6,753	-0.06%
2020/03/23	5	153.40	8	153.00	153.50	-3	6,743	-0.04%
2020/03/20	24	156.31	29	155.21	152.00	-5	6,702	-0.07%
2020/03/19	14	155.75	24	153.08	152.00	-10	6,562	-0.15%
2020/03/18	10	170.60	11	172.05	168.50	-1	6,536	-0.02%
2020/03/17	14	170.54	22	172.95	170.00	-8	6,604	-0.12%
2020/03/16	15	175.20	15	178.17	171.50	0	6,603	0.00%
2020/03/13	8	174.13	10	173.95	178.50	-2	6,591	-0.03%
2020/03/12	14	184.68	12	187.29	185.50	2	6,549	0.03%
2020/03/11	0	0.00	1	197.00	193.00	-1	6,481	-0.02%
2020/03/10	3	195.00	5	195.80	194.00	-2	6,516	-0.03%
2020/03/09	10	197.10	3	199.00	195.00	7	6,498	0.11%
2020/03/06	0	0.00	6.1	204.42	203.50	-6.1	6,463	-0.09%
2020/03/05	5	205.00	3	205.33	204.50	2	6,532	0.03%
2020/03/04	3	200.33	4	201.75	203.50	-1	6,523	-0.02%
2020/03/03	3	202.00	7	203.43	201.50	-4	6,594	-0.06%
2020/03/02	5	192.90	12	194.88	197.50	-7	6,653	-0.11%
2020/02/27	17	199.74	4	198.25	195.50	13	6,706	0.19%
2020/02/26	8	201.13	4	203.50	203.50	4	6,836	0.06%
2020/02/25	3	201.50	5	203.90	203.50	-2	7,280	-0.03%
2020/02/24	6	202.25	4	203.00	203.50	2	7,318	0.03%
2020/02/21	18	203.44	6	205.00	205.00	12	7,373	0.16%
2020/02/20	12	208.79	1	208.50	208.50	11	7,271	0.15%
2020/02/19	4	211.88	0	0.00	213.00	4	7,189	0.06%
2020/02/18	8	213.88	1	214.00	212.00	7	7,246	0.10%
2020/02/17	6	217.25	1	216.00	216.50	5	7,247	0.07%
2020/02/14	5	218.40	0	0.00	219.50	5	7,331	0.07%
2020/02/13	0	0.00	2	221.50	220.50	-2	7,327	-0.03%
2020/02/12	9	220.28	25	221.24	220.50	-16	7,329	-0.22%
2020/02/11	2	213.50	10	214.90	216.50	-8	7,286	-0.11%
2020/02/10	8	209.50	3	211.17	208.50	5	7,482	0.07%
2020/02/07	19	214.58	0	0.00	214.00	19	7,551	0.25%
2020/02/06	6	217.50	28	217.30	218.50	-22	7,667	-0.29%
2020/02/05	15	213.63	0	0.00	212.00	15	7,839	0.19%
2020/02/04	2	217.25	3	216.33	218.00	-1	7,924	-0.01%
2020/02/03	8	208.88	7	210.79	213.00	1	7,968	0.01%
2020/01/31	0	0.00	3	218.67	218.00	-3	7,991	-0.04%
2020/01/30	16	216.22	3	222.83	214.50	13	8,059	0.16%
2020/01/20	1	230.00	5	230.00	230.50	-4	8,056	-0.05%
2020/01/17	2	229.25	11	229.18	228.50	-9	8,283	-0.11%
2020/01/16	2	225.50	5	228.10	230.00	-3	8,525	-0.04%
2020/01/15	6	227.08	3	230.67	227.50	3	8,850	0.03%
2020/01/14	4	230.38	5	232.80	232.00	-1	8,760	-0.01%
2020/01/13	1	228.50	21	230.95	232.50	-20	8,660	-0.23%
2020/01/10	8	227.50	0	0.00	227.50	8	8,590	0.09%
2020/01/09	2	225.75	7	226.79	227.50	-5	8,592	-0.06%
2020/01/08	2	219.25	14	222.32	220.50	-12	8,506	-0.14%
2020/01/07	1	217.50	15	218.00	218.00	-14	8,421	-0.17%
2020/01/06	10	211.30	0	0.00	211.00	10	8,327	0.12%
2020/01/03	22	216.02	1	215.50	215.50	21	8,285	0.25%
2020/01/02	2	221.25	6	221.50	222.50	-4	8,241	-0.05%
2019/12/31	5	221.30	0	0.00	219.00	5	8,229	0.06%
2019/12/30	7	223.71	1	223.50	222.00	6	8,345	0.07%
2019/12/27	0	0.00	8	226.00	227.00	-8	8,418	-0.10%
2019/12/26	0	0.00	2	220.50	221.00	-2	8,396	-0.02%
2019/12/25	6	218.83	4	219.25	219.00	2	8,478	0.02%
2019/12/24	1	218.00	3	218.17	216.00	-2	8,542	-0.02%
2019/12/23	1	215.50	14	215.46	216.00	-13	8,613	-0.15%
2019/12/20	31	211.21	3	212.17	212.50	28	8,530	0.33%
2019/12/19	17	225.74	5	225.00	225.50	12	8,167	0.15%
2019/12/18	11	231.55	1	229.50	229.00	10	8,064	0.12%
2019/12/17	0.1	237.50	9	236.94	238.00	-8.9	8,016	-0.11%
2019/12/16	0	0.00	7	234.71	235.00	-7	8,094	-0.09%
2019/12/13	13	232.38	10	235.40	229.00	3	8,081	0.04%
2019/12/12	7	229.93	11.2	230.27	230.50	-4.2	7,986	-0.05%
2019/12/11	1	229.00	8.4	229.50	230.00	-7.4	7,925	-0.09%
2019/12/10	1	223.50	3	227.50	227.50	-2	7,895	-0.03%
2019/12/09	0	0.00	15	225.87	225.50	-15	7,918	-0.19%
2019/12/06	8	220.25	4	221.25	220.00	4	7,926	0.05%
2019/12/05	0	0.00	2	220.75	221.50	-2	7,959	-0.03%
2019/12/04	18	215.44	0	0.00	216.00	18	8,053	0.22%
2019/12/03	3	219.67	0	0.00	219.50	3	8,081	0.04%
2019/12/02	17	220.12	4	220.88	220.50	13	8,211	0.16%
2019/11/29	0	0.00	2	223.75	223.50	-2	8,238	-0.02%
2019/11/28	23	224.11	1	224.00	223.50	22	8,490	0.26%
2019/11/27	6	226.42	6	228.50	227.00	0	8,658	0.00%
2019/11/26	18	226.89	6	225.42	225.50	12	8,872	0.14%
2019/11/25	16	228.69	2	226.75	227.00	14	8,839	0.16%
2019/11/22	9	230.44	69	228.88	237.50	-60	8,732	-0.69%
2019/11/21	7	214.29	2	216.00	216.00	5	8,336	0.06%
2019/11/20	4	218.13	6	218.67	218.00	-2	8,395	-0.02%
2019/11/19	2	217.00	6	216.25	219.00	-4	8,436	-0.05%
2019/11/18	7	210.29	10	212.75	214.50	-3	8,469	-0.04%
2019/11/15	11	211.91	5	211.70	212.50	6	8,602	0.07%
2019/11/14	2	216.25	2	216.75	216.50	0	8,682	0.00%
2019/11/13	8	216.56	7	219.71	216.00	1	8,689	0.01%
2019/11/12	1	212.50	9	213.94	216.00	-8	8,610	-0.09%
2019/11/11	7	208.86	1	208.50	208.50	6	8,608	0.07%
2019/11/08	10	212.30	6	214.92	212.00	4	8,645	0.05%
2019/11/07	17	216.35	10	217.55	215.00	7	8,609	0.08%
2019/11/06	16	213.25	16	213.28	214.50	0	8,457	0.00%
2019/11/05	7	217.07	19.4	216.17	219.00	-12.4	8,509	-0.15%
2019/11/04	3	209.50	9	210.72	209.00	-6	8,435	-0.07%
2019/11/01	3	199.33	12	201.17	202.00	-9	8,321	-0.11%
2019/10/31	1	198.50	3	197.33	196.00	-2	8,247	-0.02%
2019/10/30	2	191.25	7	196.00	196.50	-5	8,202	-0.06%
2019/10/29	8	192.50	4	192.38	192.50	4	8,153	0.05%
2019/10/28	4	197.38	15	198.93	195.50	-11	8,093	-0.14%
2019/10/25	18	200.00	5	198.50	196.00	13	7,976	0.16%
2019/10/24	6	204.42	4	206.38	208.00	2	7,783	0.03%
2019/10/23	5	198.70	36.6	199.19	204.50	-31.6	7,616	-0.41%
2019/10/22	1	187.50	0.2	188.00	188.00	0.8	7,291	0.01%
2019/10/21	2	186.50	0	0.00	186.50	2	7,455	0.03%
2019/10/18	1	187.50	0	0.00	187.50	1	7,610	0.01%
2019/10/17	3	185.00	7	187.36	188.00	-4	7,773	-0.05%
2019/10/16	0	0.00	1	185.50	183.50	-1	7,984	-0.01%
2019/10/15	7	182.64	1	182.50	183.00	6	8,179	0.07%
2019/10/14	1	186.50	7	185.86	185.50	-6	8,392	-0.07%
2019/10/09	10	182.25	1	181.50	181.00	9	8,577	0.10%
2019/10/08	10	185.45	3	187.00	187.00	7	8,728	0.08%
2019/10/07	6	191.33	3	189.33	188.50	3	8,873	0.03%
2019/10/04	0	0.00	3	191.00	191.00	-3	8,924	-0.03%
2019/10/03	2	190.00	17	189.06	190.00	-15	8,853	-0.17%
2019/10/02	0	0.00	2	186.00	187.00	-2	8,806	-0.02%
2019/10/01	1	184.00	9	183.50	184.50	-8	8,797	-0.09%
2019/09/27	9	178.00	0	0.00	178.00	9	8,791	0.10%
2019/09/26	11	182.50	0	0.00	182.00	11	8,861	0.12%
2019/09/25	2	185.00	2	185.75	186.00	0	8,969	0.00%
2019/09/24	1	186.00	0	0.00	184.50	1	9,037	0.01%
2019/09/23	6	183.83	0	0.00	184.00	6	9,050	0.07%
2019/09/20	6	186.00	0	0.00	185.00	6	9,078	0.07%
2019/09/19	3	189.33	7	189.86	189.00	-4	9,051	-0.04%
2019/09/18	1	186.50	6	188.92	186.50	-5	8,947	-0.06%
2019/09/17	1	185.50	0	0.00	186.50	1	8,943	0.01%
2019/09/16	1	182.50	1	185.00	185.50	0	8,984	0.00%
2019/09/12	1	187.00	1	189.50	187.50	0	9,027	0.00%
2019/09/11	0	0.00	3	188.00	188.00	-3	9,165	-0.03%
2019/09/10	4	185.38	2	185.00	184.00	2	9,149	0.02%
2019/09/09	10	188.25	3	187.67	187.00	7	9,104	0.08%
2019/09/06	9	191.28	3	191.00	189.50	6	9,071	0.07%
2019/09/05	1	186.50	4	187.38	188.50	-3	9,019	-0.03%
2019/09/04	4	185.75	3	186.50	186.00	1	9,087	0.01%
2019/09/03	5	189.80	12	188.75	188.50	-7	9,090	-0.08%
2019/09/02	1.6	193.00	10	191.10	193.00	-8.4	9,158	-0.09%
2019/08/30	7	186.57	16	188.31	186.00	-9	9,151	-0.10%
2019/08/29	3	180.83	19	180.76	181.00	-16	8,927	-0.18%
2019/08/28	1	174.50	4	173.25	174.50	-3	8,746	-0.03%
2019/08/27	5	171.10	4	172.00	170.50	1	8,712	0.01%
2019/08/26	7	170.64	3	170.17	169.00	4	8,721	0.05%
2019/08/23	3	173.17	8	175.38	174.00	-5	8,719	-0.06%
2019/08/22	1	173.00	3	174.00	172.50	-2	8,672	-0.02%
2019/08/21	5	172.10	2	172.75	171.50	3	8,625	0.03%
2019/08/20	6	173.67	4	174.38	174.50	2	8,606	0.02%
2019/08/19	3	171.00	16	170.06	173.00	-13	8,560	-0.15%
2019/08/16	2	165.25	4	166.25	165.00	-2	8,546	-0.02%
2019/08/15	1	162.50	2	162.50	162.50	-1	8,671	-0.01%
2019/08/14	2	164.00	10	164.90	163.50	-8	8,845	-0.09%
2019/08/13	9	161.39	0	0.00	161.00	9	8,901	0.10%
2019/08/12	1	166.50	3	166.33	166.00	-2	8,947	-0.02%
2019/08/08	4	163.38	1	166.00	165.00	3	8,953	0.03%
2019/08/07	9	163.78	14	164.96	163.50	-5	8,903	-0.06%
2019/08/06	5	155.30	3	158.00	157.00	2	8,777	0.02%
2019/08/05	17	158.56	4	159.00	157.00	13	8,765	0.15%
2019/08/02	2	163.75	0	0.00	164.50	2	8,734	0.02%
2019/08/01	1	167.00	0	0.00	168.00	1	8,738	0.01%
2019/07/31	15	166.40	1	167.00	166.00	14	8,810	0.16%
2019/07/30	15	167.17	2	168.75	167.00	13	8,860	0.15%
2019/07/29	1	170.50	1	172.00	171.00	0	8,840	0.00%
2019/07/26	3	170.50	8	171.69	171.00	-5	8,882	-0.06%
2019/07/25	2	171.50	3	172.67	172.50	-1	8,846	-0.01%
2019/07/24	8	172.13	2	172.25	171.50	6	8,753	0.07%
2019/07/23	15	174.10	4	174.00	174.00	11	8,664	0.13%
2019/07/22	3	172.50	3	173.00	174.50	0	8,548	0.00%
2019/07/19	7	168.93	24	169.15	172.00	-17	8,467	-0.20%
2019/07/18	13	163.50	3	164.00	163.00	10	8,291	0.12%
2019/07/17	18	172.25	4	171.00	171.00	14	8,060	0.17%
2019/07/16	7	179.36	7	182.07	178.00	0	7,826	0.00%
2019/07/15	6	179.67	8	179.81	180.00	-2	7,624	-0.03%
2019/07/12	19	174.63	4	175.75	173.50	15	7,482	0.20%
2019/07/11	9	183.33	26	183.19	183.00	-17	7,361	-0.23%
2019/07/10	8	175.56	4	175.00	175.00	4	7,157	0.06%
2019/07/09	5	173.40	4	173.25	172.00	1	7,129	0.01%
2019/07/08	5	173.90	2	173.25	172.50	3	7,125	0.04%
2019/07/05	6	174.17	2	174.50	176.00	4	7,098	0.06%
2019/07/04	3	179.17	1	179.00	175.50	2	7,094	0.03%
2019/07/03	13	178.23	4	177.88	175.50	9	7,060	0.13%
2019/07/02	8	185.69	1	186.00	185.00	7	6,959	0.10%
2019/07/01	1	190.00	10	190.00	190.00	-9	6,733	-0.13%
2019/06/28	6	172.50	3	173.00	173.00	3	6,638	0.05%
2019/06/27	2	169.50	3	170.83	169.50	-1	6,595	-0.02%
2019/06/26	3	166.67	2	168.00	167.00	1	6,590	0.02%
2019/06/25	4	168.88	0	0.00	168.00	4	6,567	0.06%
2019/06/24	3	167.83	5	170.90	171.00	-2	6,532	-0.03%
2019/06/21	4	169.88	7	170.64	170.50	-3	6,497	-0.05%
2019/06/20	9	169.28	1	170.50	170.00	8	6,423	0.12%
2019/06/19	5	169.70	19	171.32	171.00	-14	6,341	-0.22%
2019/06/18	3	160.83	0	0.00	161.00	3	6,157	0.05%
2019/06/17	4	163.25	2	162.75	162.50	2	6,143	0.03%
2019/06/14	1	163.50	3	164.00	164.00	-2	6,163	-0.03%
2019/06/13	9	162.78	1	164.00	163.00	8	6,187	0.13%
2019/06/12	3	165.33	7	164.64	165.50	-4	6,208	-0.06%
2019/06/11	5	161.20	4	160.88	160.50	1	6,097	0.02%
2019/06/10	8	157.50	15	157.73	159.50	-7	5,964	-0.12%
2019/06/06	41	153.10	13	150.00	149.50	28	5,840	0.48%
2019/06/05	4	164.63	7	165.29	166.00	-3	5,626	-0.05%
2019/06/04	7	164.29	3	167.67	162.00	4	5,611	0.07%
2019/06/03	4	163.38	7	164.21	164.00	-3	5,555	-0.05%
2019/05/31	4	167.25	5	167.10	167.50	-1	5,547	-0.02%
2019/05/30	10	163.55	5	164.40	163.00	5	5,429	0.09%
2019/05/29	0	0.00	2	162.50	164.00	-2	5,374	-0.04%
2019/05/28	3	162.00	1	164.00	162.00	2	5,328	0.04%
2019/05/27	14	162.39	6	162.08	163.50	8	5,268	0.15%
2019/05/24	11	164.73	3	165.83	165.00	8	5,269	0.15%
2019/05/23	4	165.88	0	0.00	167.00	4	5,178	0.08%
2019/05/22	7	178.64	3	179.17	178.00	4	5,078	0.08%
2019/05/21	24	171.69	20	173.85	173.50	4	4,960	0.08%
2019/05/20	12	182.38	1	182.00	180.00	11	4,779	0.23%
2019/05/17	6	187.92	1	192.00	187.50	5	4,750	0.11%
2019/05/16	11	196.32	0	0.00	195.00	11	4,829	0.23%
2019/05/15	5	200.30	0	0.00	200.50	5	4,841	0.10%
2019/05/14	4	199.75	1	202.50	202.50	3	4,814	0.06%
2019/05/13	9	200.72	0	0.00	200.00	9	4,775	0.19%
2019/05/10	8	212.63	1	212.50	211.00	7	4,720	0.15%
2019/05/09	2	219.00	5	220.20	217.50	-3	4,664	-0.06%
2019/05/08	5	216.70	2	216.50	217.00	3	4,657	0.06%
2019/05/07	1	219.00	10	213.55	221.50	-9	4,571	-0.20%
2019/05/06	6	202.67	2	205.00	203.50	4	4,498	0.09%
2019/05/03	3	203.00	11	206.50	207.00	-8	4,588	-0.17%
2019/05/02	1	200.00	0	0.00	200.00	1	4,544	0.02%
2019/04/30	0	0.00	1	202.00	201.50	-1	4,561	-0.02%
2019/04/26	5	203.60	3	201.67	199.00	2	4,671	0.04%
2019/04/25	1	202.00	3	204.83	204.50	-2	4,648	-0.04%
2019/04/24	1	198.50	1	200.00	198.00	0	4,608	0.00%
2019/04/23	2	194.25	0	0.00	195.50	2	4,598	0.04%
2019/04/22	1	199.50	0	0.00	198.00	1	4,558	0.02%
2019/04/19	1	197.00	2	200.25	199.50	-1	4,556	-0.02%
2019/04/18	1	196.00	7	198.57	198.50	-6	4,523	-0.13%
2019/04/17	2	197.50	2	195.25	195.50	0	4,502	0.00%
2019/04/15	3	197.00	1	197.50	196.00	2	4,456	0.04%
2019/04/12	3	199.50	4	202.25	201.00	-1	4,424	-0.02%
2019/04/11	1	198.50	1	200.00	200.00	0	4,447	0.00%
2019/04/10	1	194.00	1	196.50	197.50	0	4,415	0.00%
2019/04/09	0	0.00	2	195.50	196.50	-2	4,354	-0.05%
2019/04/08	11	193.77	1	199.50	193.00	10	4,330	0.23%
2019/04/03	2	199.00	1	200.00	200.00	1	4,259	0.02%
2019/04/02	1	200.50	7	200.86	200.50	-6	4,247	-0.14%
2019/04/01	0	0.00	2	198.00	196.00	-2	4,218	-0.05%
2019/03/29	4	196.25	6	197.17	198.00	-2	4,173	-0.05%
2019/03/28	0	0.00	1	191.00	190.00	-1	4,120	-0.02%
2019/03/27	1	191.00	1	191.00	191.00	0	4,149	0.00%
2019/03/26	1	191.00	0	0.00	191.00	1	4,153	0.02%
2019/03/22	0	0.00	1	191.00	191.00	-1	4,112	-0.02%
2019/03/21	0	0.00	1	190.00	190.50	-1	4,078	-0.02%
2019/03/20	1	186.00	2	189.50	186.00	-1	4,077	-0.02%
2019/03/19	1	184.50	9	186.78	187.00	-8	4,038	-0.20%
2019/03/18	2	186.25	12	186.17	188.50	-10	3,989	-0.25%
2019/03/15	0	0.00	5	180.20	179.00	-5	3,934	-0.13%
2019/03/14	0	0.00	1	174.50	176.00	-1	3,816	-0.03%
2019/03/13	1	177.50	2	176.25	176.50	-1	3,830	-0.03%
2019/03/12	7	175.29	1	176.50	174.00	6	3,846	0.16%
2019/03/11	0	0.00	5	177.60	178.50	-5	3,934	-0.13%
2019/03/08	2	172.75	2	174.50	173.00	0	3,996	0.00%
2019/03/07	3	174.00	3	174.50	172.50	0	4,047	0.00%
2019/03/06	1	174.00	4	173.88	176.00	-3	4,063	-0.07%
2019/03/05	4	168.63	0	0.00	169.00	4	4,033	0.10%
2019/02/27	2	170.75	1	174.50	171.00	1	4,010	0.02%
2019/02/26	1	172.00	1	173.50	173.50	0	3,974	0.00%
2019/02/22	4	171.38	0	0.00	173.00	4	3,950	0.10%
2019/02/20	2	177.25	2	177.50	175.00	0	3,891	0.00%
2019/02/19	2	174.50	0	0.00	174.50	2	3,907	0.05%
2019/02/18	7	176.36	12	175.63	174.50	-5	3,894	-0.13%
2019/02/15	2	173.50	24	172.17	174.50	-22	3,804	-0.58%
2019/02/14	2	162.75	6	163.25	163.50	-4	3,618	-0.11%
2019/02/12	0	0.00	3	160.33	161.00	-3	3,566	-0.08%
2019/02/11	1	157.00	0	0.00	159.50	1	3,605	0.03%
2019/01/30	1	157.50	4	157.75	158.00	-3	3,630	-0.08%
2019/01/29	0	0.00	6	157.17	157.00	-6	3,716	-0.16%
2019/01/28	9	154.33	1	156.00	153.00	8	3,698	0.22%
2019/01/25	0	0.00	1	154.00	154.50	-1	3,735	-0.03%
2019/01/24	5	150.20	0	0.00	150.00	5	3,755	0.13%
2019/01/23	2	153.50	0	0.00	154.00	2	3,675	0.05%
2019/01/22	0	0.00	1	156.00	155.00	-1	3,730	-0.03%
2019/01/21	0	0.00	4	155.87	155.50	-4	3,802	-0.11%
2019/01/18	2	150.75	14	155.21	150.50	-12	3,791	-0.32%
2019/01/17	0	0.00	2	150.00	150.00	-2	3,804	-0.05%
2019/01/16	0	0.00	2	150.75	148.00	-2	3,837	-0.05%
2019/01/15	0	0.00	1	147.00	148.00	-1	3,818	-0.03%
2019/01/14	1	143.00	0	0.00	143.00	1	3,823	0.03%
2019/01/10	3	143.67	1	142.50	145.00	2	4,025	0.05%
2019/01/09	0	0.00	2	146.00	146.00	-2	4,044	-0.05%
2019/01/08	0	0.00	15	142.57	142.00	-15	4,006	-0.37%
2019/01/07	0	0.00	5	139.90	140.00	-5	3,988	-0.13%
2019/01/04	4	132.00	2	133.75	133.50	2	3,994	0.05%
2019/01/03	3	134.00	0	0.00	134.00	3	4,067	0.07%
2019/01/02	2	139.00	0	0.00	138.50	2	4,004	0.05%
2018/12/28	0	0.00	2	142.00	142.00	-2	4,086	-0.05%
2018/12/27	2	142.00	4	141.13	142.00	-2	4,145	-0.05%
2018/12/26	1	138.50	0	0.00	138.00	1	4,154	0.02%
2018/12/25	3	137.50	1	136.50	136.50	2	4,170	0.05%
2018/12/24	1	138.50	3	141.33	141.50	-2	4,188	-0.05%
2018/12/22	1	140.00	1	140.50	140.00	0	4,216	0.00%
2018/12/21	2	139.00	0	0.00	139.00	2	4,286	0.05%
2018/12/20	7	142.21	3	142.67	142.00	4	4,272	0.09%
2018/12/19	4	139.75	4	139.50	139.00	0	4,235	0.00%
2018/12/17	5	137.90	0	0.00	137.50	5	4,359	0.11%
2018/12/11	1	136.00	0	0.00	137.00	1	4,426	0.02%
2018/12/10	0	0.00	3	139.33	138.00	-3	4,426	-0.07%
2018/12/07	0	0.00	1	138.00	137.50	-1	4,454	-0.02%
2018/12/06	13	135.15	0	0.00	135.00	13	4,582	0.28%
2018/12/05	1	137.00	0	0.00	142.00	1	4,578	0.02%
2018/12/04	16	144.78	19	143.11	140.50	-3	4,575	-0.07%
2018/12/03	0	0.00	45	141.16	143.00	-45	4,547	-0.99%
2018/11/30	1	130.00	2	130.25	130.00	-1	4,588	-0.02%
2018/11/29	19	128.42	0	0.00	127.00	19	4,537	0.42%
2018/11/28	0	0.00	19	131.66	131.50	-19	4,467	-0.43%
2018/11/27	2	126.75	0	0.00	128.00	2	4,500	0.04%
2018/11/22	1	126.50	0	0.00	125.00	1	4,600	0.02%
2018/11/21	2	124.75	0	0.00	127.00	2	4,624	0.04%
2018/11/20	4	127.00	1	126.00	126.00	3	4,569	0.07%
2018/11/19	1	127.00	1	127.00	129.00	0	4,603	0.00%
2018/11/16	16	126.06	1	128.00	129.00	15	4,602	0.33%
2018/11/15	2	128.75	0	0.00	129.00	2	4,548	0.04%
2018/11/13	1	126.00	1	129.50	130.00	0	4,618	0.00%
2018/11/12	14	130.00	1	130.00	130.00	13	4,625	0.28%
2018/11/09	1	129.00	12	132.00	133.50	-11	4,673	-0.24%
2018/11/08	2	133.00	1	130.50	130.00	1	4,681	0.02%
2018/11/07	1	134.50	0	0.00	133.00	1	4,699	0.02%
2018/11/06	8	133.50	1	133.00	133.00	7	4,703	0.15%
2018/11/05	0	0.00	7	141.00	138.50	-7	4,703	-0.15%
2018/11/02	2	137.75	4	139.00	138.50	-2	4,763	-0.04%
2018/11/01	1	138.50	0	0.00	138.00	1	4,898	0.02%
2018/10/30	1	136.00	23	132.78	135.00	-22	4,816	-0.46%
2018/10/29	14	125.29	10	126.80	126.50	4	4,747	0.08%
2018/10/26	3	134.00	1	135.00	133.00	2	4,656	0.04%
2018/10/25	7	133.21	0	0.00	133.00	7	4,619	0.15%
2018/10/24	4	134.00	7	140.21	137.50	-3	4,550	-0.07%
2018/10/23	1	135.00	0	0.00	135.00	1	4,494	0.02%
2018/10/22	0	0.00	6	140.67	139.50	-6	4,501	-0.13%
2018/10/19	0	0.00	2	137.25	139.50	-2	4,467	-0.04%
2018/10/18	2	133.50	5	137.90	134.50	-3	4,342	-0.07%
2018/10/17	0	0.00	17	132.00	132.00	-17	4,261	-0.40%
2018/10/16	1	127.00	0	0.00	127.00	1	4,233	0.02%
2018/10/15	0	0.00	2	127.50	129.00	-2	4,219	-0.05%
2018/10/11	22	124.70	0	0.00	123.50	22	4,213	0.52%
2018/10/09	3	134.00	0	0.00	137.00	3	4,134	0.07%
2018/10/08	8	137.31	1	135.00	133.00	7	4,119	0.17%
2018/10/03	1	143.00	0	0.00	142.50	1	3,975	0.03%
2018/10/02	6	144.75	0	0.00	144.00	6	3,976	0.15%
2018/10/01	5	147.50	0	0.00	147.50	5	3,960	0.13%
2018/09/28	1	149.50	4	150.63	151.00	-3	3,948	-0.08%
2018/09/26	1	146.50	0	0.00	146.00	1	3,892	0.03%
2018/09/25	4	146.50	0	0.00	147.00	4	3,883	0.10%
2018/09/21	0	0.00	4	151.38	153.50	-4	3,834	-0.10%
2018/09/19	3	147.83	0	0.00	149.00	3	3,766	0.08%
2018/09/17	1	147.50	0	0.00	147.50	1	3,712	0.03%
2018/09/14	0	0.00	2	151.50	150.00	-2	3,720	-0.05%
2018/09/12	22	147.82	1	145.00	146.00	21	3,674	0.57%
2018/09/10	6	155.00	1	155.50	156.50	5	3,569	0.14%
2018/09/07	0	0.00	8	161.00	154.50	-8	3,671	-0.22%
2018/09/06	1	153.00	17	153.79	153.50	-16	3,662	-0.44%
2018/09/04	6	145.50	0	0.00	145.00	6	3,489	0.17%
2018/09/03	31	146.48	0	0.00	147.00	31	3,492	0.89%
2018/08/31	1	149.00	0	0.00	150.50	1	3,446	0.03%
2018/08/28	0	0.00	12	154.00	155.00	-12	3,447	-0.35%
2018/08/27	1	150.50	1	148.50	151.00	0	3,404	0.00%
2018/08/24	14	147.07	0	0.00	147.00	14	3,415	0.41%
2018/08/21	0	0.00	12	154.00	152.00	-12	3,396	-0.35%
2018/08/16	14	147.11	3	147.17	149.00	11	3,296	0.33%
2018/08/15	3	150.00	0	0.00	150.00	3	3,262	0.09%
2018/08/14	3	154.17	1	154.50	155.00	2	3,210	0.06%
2018/08/13	0	0.00	2	156.50	155.00	-2	3,127	-0.06%
2018/08/10	1	153.00	3	158.00	159.00	-2	3,063	-0.07%
2018/08/09	0	0.00	16	154.16	154.50	-16	2,963	-0.54%
2018/08/08	5	151.20	39	152.45	152.00	-34	2,865	-1.19%
2018/08/07	1	141.50	0	0.00	142.00	1	2,678	0.04%
2018/08/01	2	144.50	0	0.00	143.50	2	2,812	0.07%
2018/07/27	0	0.00	5	148.60	146.50	-5	2,834	-0.18%
2018/07/19	0	0.00	1	144.00	144.50	-1	2,787	-0.04%
2018/07/18	0	0.00	18	143.11	144.00	-18	2,776	-0.65%
2018/07/17	0	0.00	3	137.83	138.50	-3	2,735	-0.11%
2018/07/16	1	132.50	3	136.33	136.50	-2	2,725	-0.07%
2018/07/13	2	133.50	0	0.00	134.00	2	2,764	0.07%
2018/07/12	9	130.72	4	133.38	135.00	5	2,762	0.18%
2018/07/11	7	134.79	5	137.10	138.50	2	2,745	0.07%
2018/07/10	0	0.00	2	139.00	140.00	-2	2,738	-0.07%
2018/07/09	0	0.00	2	139.00	138.00	-2	2,720	-0.07%
2018/07/04	0	0.00	6	137.33	138.50	-6	2,722	-0.22%
2018/07/02	6	136.33	1	137.50	135.50	5	2,752	0.18%
2018/06/29	1	136.00	2	135.50	137.50	-1	2,736	-0.04%
2018/06/28	4	133.50	1	134.50	133.00	3	2,705	0.11%
2018/06/27	7	137.50	0	0.00	136.50	7	2,679	0.26%
2018/06/26	6	135.25	2	139.00	139.50	4	2,702	0.15%
2018/06/25	6	136.00	3	139.00	137.50	3	2,742	0.11%
2018/06/22	6	137.33	0	0.00	136.50	6	2,729	0.22%
2018/06/21	0	0.00	4	143.00	142.00	-4	2,710	-0.15%
2018/06/20	5	138.50	0	0.00	140.50	5	2,727	0.18%
2018/06/19	20	138.48	6	140.00	141.50	14	2,798	0.50%
2018/06/15	1	143.50	2	145.00	146.00	-1	2,775	-0.04%
2018/06/14	11	147.41	7	152.29	145.00	4	2,643	0.15%
2018/06/12	3	143.33	2	143.50	143.50	1	2,577	0.04%
2018/06/11	0	0.00	2	147.00	145.00	-2	2,586	-0.08%
2018/06/08	2	144.00	0	0.00	145.50	2	2,640	0.08%
2018/06/07	1	147.00	10	147.60	147.00	-9	2,671	-0.34%
2018/06/06	1	140.00	12	141.33	142.00	-11	2,587	-0.43%
2018/06/05	0	0.00	5	139.10	139.00	-5	2,547	-0.20%
2018/06/01	1	137.50	3	138.00	137.00	-2	2,647	-0.08%
2018/05/31	2	134.00	0	0.00	135.50	2	2,658	0.08%
2018/05/25	0	0.00	3	138.00	137.00	-3	2,707	-0.11%
2018/05/24	1	135.00	0	0.00	136.00	1	2,736	0.04%
2018/05/23	0	0.00	2	138.00	136.50	-2	2,829	-0.07%
2018/05/18	2	135.50	0	0.00	135.50	2	2,913	0.07%
2018/05/17	0	0.00	4	139.38	138.00	-4	2,952	-0.14%
2018/05/16	0	0.00	1	138.00	138.00	-1	2,977	-0.03%
2018/05/15	1	137.50	1	136.00	137.00	0	3,127	0.00%
2018/05/14	0	0.00	19	136.76	137.00	-19	3,256	-0.58%
2018/05/11	2	135.75	5	136.00	136.50	-3	3,421	-0.09%
2018/05/10	0	0.00	2	133.50	133.50	-2	3,648	-0.05%
2018/05/09	0	0.00	8	132.25	133.50	-8	3,715	-0.22%
2018/05/08	2	121.50	0	0.00	122.00	2	3,738	0.05%
2018/05/07	1	121.00	0	0.00	121.50	1	3,762	0.03%
2018/05/04	0	0.00	2	123.00	125.00	-2	3,779	-0.05%
2018/04/26	3	123.33	0	0.00	124.00	3	3,971	0.08%
2018/04/25	2	124.00	0	0.00	125.50	2	4,076	0.05%
2018/04/24	1	123.00	0	0.00	124.50	1	4,190	0.02%
2018/04/23	1	126.50	0	0.00	126.00	1	4,232	0.02%
2018/04/20	3	127.17	1	128.50	127.00	2	4,450	0.04%
2018/04/19	1	127.00	0	0.00	128.00	1	4,526	0.02%
2018/04/18	3	124.50	0	0.00	125.50	3	4,468	0.07%
2018/04/16	2	126.00	0	0.00	126.00	2	4,443	0.05%
2018/04/13	1	128.00	2	128.00	129.00	-1	4,424	-0.02%
2018/04/12	6	127.67	0	0.00	128.50	6	4,432	0.14%
2018/04/11	8	128.75	0	0.00	129.00	8	4,447	0.18%
2018/04/03	0	0.00	1	130.00	128.50	-1	4,376	-0.02%
2018/03/31	2	131.75	0	0.00	132.50	2	4,361	0.05%
2018/03/28	3	130.67	2	132.00	129.50	1	4,305	0.02%
2018/03/22	2	135.00	10	138.70	136.50	-8	4,206	-0.19%
2018/03/21	3	134.17	0	0.00	134.00	3	4,093	0.07%
2018/03/20	3	136.00	0	0.00	135.50	3	4,060	0.07%
2018/03/16	1	138.00	1	140.00	139.50	0	4,042	0.00%
2018/03/15	0	0.00	1	137.00	138.00	-1	3,958	-0.03%
2018/03/14	0	0.00	21	137.88	138.50	-21	3,920	-0.54%
2018/03/13	0	0.00	3	133.67	135.00	-3	3,844	-0.08%
2018/03/09	0	0.00	1	131.00	131.00	-1	3,800	-0.03%
2018/03/08	0	0.00	3	132.67	130.00	-3	3,808	-0.08%
2018/03/07	0	0.00	1	130.50	129.00	-1	3,724	-0.03%
2018/03/06	0	0.00	2	130.00	129.50	-2	3,725	-0.05%
2018/03/05	0	0.00	1	128.50	128.00	-1	3,738	-0.03%
2018/02/27	1	128.50	0	0.00	126.50	1	3,574	0.03%
2018/02/23	0	0.00	3	127.00	127.50	-3	3,511	-0.09%
2018/02/22	0	0.00	3	126.00	126.00	-3	3,499	-0.09%
2018/02/21	1	125.00	2	125.50	125.50	-1	3,441	-0.03%
2018/02/12	0	0.00	1	121.50	121.00	-1	3,403	-0.03%
2018/02/09	4	118.13	3	121.17	121.00	1	3,385	0.03%
2018/02/08	1	120.50	1	122.50	122.00	0	3,330	0.00%
2018/02/07	4	122.38	0	0.00	121.50	4	3,289	0.12%
2018/02/06	11	123.27	6	122.92	124.50	5	3,121	0.16%
2018/02/05	1	132.00	0	0.00	131.00	1	2,986	0.03%
2018/02/02	0	0.00	18	129.11	130.50	-18	2,839	-0.63%
2018/02/01	1	121.50	1	123.50	122.50	0	2,601	0.00%
2018/01/31	2	122.00	3	126.00	122.50	-1	2,555	-0.04%
2018/01/30	3	121.67	0	0.00	122.00	3	2,420	0.12%
2018/01/29	3	123.33	2	126.50	124.00	1	2,375	0.04%
2018/01/26	0	0.00	2	124.50	125.50	-2	2,320	-0.09%
2018/01/25	11	123.59	3	125.00	123.00	8	2,243	0.36%
2018/01/22	2	123.00	2	122.50	125.00	0	2,134	0.00%
2018/01/19	7	124.93	2	130.50	123.50	5	2,076	0.24%
2018/01/18	2	128.00	2	129.50	128.00	0	1,964	0.00%
2018/01/17	2	125.50	5	126.50	126.50	-3	1,851	-0.16%
2018/01/16	5	129.10	8	129.19	126.00	-3	1,780	-0.17%
2018/01/15	2	120.25	9	120.17	120.50	-7	1,547	-0.45%
2018/01/09	2	116.00	0	0.00	115.50	2	1,450	0.14%
2018/01/05	0	0.00	2	118.00	117.50	-2	1,443	-0.14%
2018/01/02	0	0.00	3	115.00	115.00	-3	1,427	-0.21%

聯詠明年營運向上UDN聯合新聞網－2024/11/07

聯詠

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

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

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

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

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

聯詠

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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