聯詠 (3034)-第一金-豐原券商分點個股進出

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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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	4	483.63	5	486.30	480.00	-1	2,813	-0.04%
2024/12/16	7	482.14	4	480.00	478.00	3	2,850	0.11%
2024/12/13	0	0.00	3	482.50	487.50	-3	2,891	-0.10%
2024/12/12	1	486.00	1	484.00	482.00	0	2,900	0.00%
2024/12/11	5	487.40	2	488.50	485.00	3	2,911	0.10%
2024/12/10	1	493.00	2	493.75	488.50	-1	2,925	-0.03%
2024/12/09	2	486.75	1	489.00	487.50	1	2,931	0.03%
2024/12/06	0	0.00	3	489.67	488.50	-3	2,968	-0.10%
2024/12/05	2.1	483.60	5	487.10	487.50	-2.9	2,974	-0.10%
2024/12/04	3	480.50	2	484.25	484.00	1	2,981	0.03%
2024/12/03	3	482.50	1	482.00	479.50	2	3,019	0.07%
2024/12/02	3.2	485.44	0	0.00	484.50	3.2	3,008	0.11%
2024/11/29	1	481.63	2	485.50	484.00	-1	3,026	-0.03%
2024/11/28	1	479.00	4	482.13	483.00	-3	3,033	-0.10%
2024/11/27	2	481.77	0	0.00	481.50	2	3,042	0.07%
2024/11/26	3	489.17	1	489.00	483.50	2	3,029	0.07%
2024/11/25	1	491.52	6	492.42	491.00	-5	3,018	-0.17%
2024/11/22	6.1	483.76	0	0.00	480.00	6.1	2,962	0.20%
2024/11/21	3	482.86	4	487.88	483.50	-1	2,929	-0.03%
2024/11/20	4	484.88	2	489.25	481.00	2	2,890	0.07%
2024/11/19	3.1	491.70	2	494.50	485.50	1.1	2,840	0.04%
2024/11/18	2	491.75	4	494.09	491.50	-2	2,803	-0.07%
2024/11/15	1.1	484.62	1	489.50	484.50	0.1	2,758	0.00%
2024/11/14	6	480.83	7	482.07	478.50	-1	2,768	-0.04%
2024/11/13	0.2	486.83	2	487.75	491.00	-1.8	2,718	-0.07%
2024/11/12	1.3	485.59	0	0.00	481.50	1.3	2,707	0.05%
2024/11/11	0.1	493.60	0	0.00	496.00	0.1	2,674	0.00%
2024/11/07	3.3	489.22	2	492.00	495.00	1.3	2,741	0.05%
2024/11/06	1	494.01	1	499.00	495.50	0	2,727	0.00%
2024/11/05	1	489.09	0	0.00	489.50	1	2,844	0.04%
2024/11/04	2.1	493.43	1	493.00	492.50	1.1	2,937	0.04%
2024/11/01	2	496.50	1	498.00	501.00	1	3,032	0.03%
2024/10/30	4	502.50	3	504.67	503.00	1	3,049	0.03%
2024/10/29	2	503.00	2	502.50	504.00	0	3,076	0.00%
2024/10/28	0	514.00	0	0.00	515.00	0	3,089	0.00%
2024/10/25	1	514.00	0	0.00	514.00	1	3,146	0.03%
2024/10/23	1	518.02	0	0.00	518.00	1	3,231	0.03%
2024/10/22	1	522.02	0	0.00	525.00	1	3,251	0.03%
2024/10/21	0	530.00	2	528.50	533.00	-2	3,291	-0.06%
2024/10/17	1	522.00	11	525.09	523.00	-10	3,356	-0.30%
2024/10/16	10	523.00	3	517.00	521.00	7	3,387	0.21%
2024/10/15	1	515.02	0	0.00	513.00	1	3,387	0.03%
2024/10/14	0	516.00	1	517.00	519.00	-1	3,430	-0.03%
2024/10/09	0	514.00	0	0.00	510.00	0	3,538	0.00%
2024/10/08	0	506.00	0	0.00	509.00	0	3,659	0.00%
2024/10/07	3	516.94	0	0.00	510.00	3	3,702	0.08%
2024/10/04	1	520.00	1	528.00	524.00	0	3,676	0.00%
2024/10/01	1	519.00	1	521.00	517.00	0	3,662	0.00%
2024/09/26	0	526.00	1	522.00	523.00	-1	3,921	-0.03%
2024/09/25	1	514.00	0	0.00	514.00	1	3,961	0.03%
2024/09/23	0	520.00	1	521.00	522.00	-1	4,002	-0.02%
2024/09/20	1	511.00	0	0.00	509.00	1	4,060	0.02%
2024/09/19	3	507.00	2	510.00	506.00	1	4,085	0.02%
2024/09/18	4.1	516.47	0	0.00	499.50	4.1	4,118	0.10%
2024/09/16	0	0.00	1	528.00	532.00	-1	4,086	-0.02%
2024/09/13	0	0.00	0.1	533.00	534.00	-0.1	4,115	0.00%
2024/09/12	1.1	534.94	0	534.00	533.00	1.1	4,178	0.03%
2024/09/10	0	520.00	1	526.00	523.00	-1	4,217	-0.02%
2024/09/09	0	518.10	0	0.00	518.00	0	4,223	0.00%
2024/09/06	0	520.00	3	523.00	526.00	-3	4,244	-0.07%
2024/09/05	1.1	519.92	0	0.00	519.00	1.1	4,284	0.03%
2024/09/04	4	522.00	2	510.50	521.00	2	4,302	0.05%
2024/09/03	1	535.01	1	534.00	532.00	0	4,245	0.00%
2024/09/02	0.1	539.98	0	0.00	540.00	0.1	4,267	0.00%
2024/08/30	2.5	543.06	0	0.00	540.00	2.5	4,319	0.06%
2024/08/29	1	547.00	0	548.00	551.00	1	4,387	0.02%
2024/08/28	1	539.00	1	543.00	541.00	0	4,454	0.00%
2024/08/27	0.1	544.00	0	0.00	547.00	0.1	4,606	0.00%
2024/08/26	0	547.75	0	0.00	549.00	0	4,693	0.00%
2024/08/22	0	0.00	0	548.00	549.00	0	4,914	0.00%
2024/08/21	0.1	545.00	0	0.00	545.00	0.1	5,064	0.00%
2024/08/20	0	0.00	0	548.00	552.00	0	5,143	0.00%
2024/08/19	1	547.00	1	539.00	547.00	0	5,230	0.00%
2024/08/16	1	531.00	4	529.00	533.00	-3	5,281	-0.06%
2024/08/14	0	0.00	0.4	530.00	529.00	-0.4	5,383	-0.01%
2024/08/13	0	0.00	19	529.00	525.00	-19	5,410	-0.35%
2024/08/12	46	520.57	21	519.29	525.00	25	5,422	0.46%
2024/08/09	1	506.00	1	512.00	506.00	0	5,448	0.00%
2024/08/08	0	497.50	1	496.00	495.50	-1	5,458	-0.02%
2024/08/07	5.1	490.55	2	490.75	495.50	3.1	5,509	0.06%
2024/08/05	0.2	492.13	2	489.00	490.00	-1.8	5,464	-0.03%
2024/08/02	0.1	521.92	0	0.00	521.00	0.1	5,526	0.00%
2024/08/01	1	526.00	1	530.00	536.00	0	5,503	0.00%
2024/07/31	0.1	520.00	3	522.00	523.00	-3	5,511	-0.05%
2024/07/29	1	533.05	0.2	543.71	530.00	0.8	5,511	0.01%
2024/07/26	0	0.00	1	543.00	544.00	-1	5,515	-0.02%
2024/07/23	0	536.00	0	0.00	541.00	0	5,529	0.00%
2024/07/22	1	537.91	0	0.00	524.00	1	5,539	0.02%
2024/07/19	1.1	546.01	0	0.00	543.00	1.1	5,513	0.02%
2024/07/18	1	540.27	0	0.00	554.00	1	5,526	0.02%
2024/07/17	0.1	558.53	0	0.00	554.00	0.1	5,483	0.00%
2024/07/16	1.4	559.87	0	0.00	558.00	1.4	5,520	0.03%
2024/07/15	0.1	565.48	0	0.00	563.00	0.1	5,583	0.00%
2024/07/12	3.1	568.18	0	0.00	567.00	3.1	5,569	0.06%
2024/07/11	0.1	580.88	3	581.67	579.00	-2.9	5,560	-0.05%
2024/07/10	5.8	573.32	0	0.00	570.00	5.8	5,582	0.10%
2024/07/09	4.1	605.74	0	0.00	604.00	4.1	5,500	0.07%
2024/07/08	2	610.53	1	614.00	612.00	1	5,549	0.02%
2024/07/05	0.3	619.00	14	619.00	618.00	-13.8	5,550	-0.25%
2024/07/04	2.1	611.90	2	617.50	620.00	0.1	5,593	0.00%
2024/07/03	2.1	614.45	1	616.00	619.00	1.1	5,556	0.02%
2024/07/02	0	0.00	3	626.33	624.00	-3	5,476	-0.05%
2024/07/01	0	0.00	3	615.65	620.00	-3	5,376	-0.06%
2024/06/28	2	606.53	2	608.50	606.00	0	5,325	0.00%
2024/06/27	1	604.06	0	0.00	606.00	1	5,333	0.02%
2024/06/26	2.5	598.89	2	599.00	613.00	0.5	5,401	0.01%
2024/06/25	1.1	608.70	0	0.00	604.00	1.1	5,353	0.02%
2024/06/24	2	606.09	2	608.50	617.00	0	5,337	0.00%
2024/06/21	0	615.00	0	0.00	618.00	0	5,316	0.00%
2024/06/20	1	616.11	2	617.50	619.00	-1	5,312	-0.02%
2024/06/19	3.1	623.52	2.1	621.60	629.00	1.1	5,276	0.02%
2024/06/18	0	617.00	0	625.00	617.00	0	5,261	0.00%
2024/06/17	0	0.00	1.2	620.92	622.00	-1.2	5,317	-0.02%
2024/06/14	1	614.00	5	613.00	614.00	-4	5,385	-0.07%
2024/06/13	1	608.03	3	612.67	608.00	-2	5,525	-0.04%
2024/06/12	0	0.00	5	605.80	607.00	-5	5,510	-0.09%
2024/06/11	4.1	599.97	1	598.00	595.00	3.1	5,531	0.06%
2024/06/06	1.1	601.04	36	608.86	606.00	-34.9	5,605	-0.62%
2024/06/05	40	603.68	8	603.13	605.00	32	5,636	0.57%
2024/06/04	3.1	594.35	2	601.50	595.00	1.1	5,793	0.02%
2024/06/03	2	595.47	1	598.00	598.00	1	5,798	0.02%
2024/05/31	11	598.55	10	599.30	593.00	1	5,784	0.02%
2024/05/30	2	607.51	0	0.00	605.00	2	5,671	0.04%
2024/05/29	10	620.80	13	611.00	611.00	-3	5,671	-0.05%
2024/05/28	3	620.65	2	621.50	623.00	1	5,670	0.02%
2024/05/27	5	616.00	4	629.00	607.00	1	5,627	0.02%
2024/05/24	10.2	612.47	6	616.67	610.00	4.2	5,658	0.07%
2024/05/23	0	620.00	1.1	617.34	624.00	-1.1	5,603	-0.02%
2024/05/22	6	605.33	8	612.38	614.00	-2	5,580	-0.04%
2024/05/21	0	0.00	1	606.00	606.00	-1	5,609	-0.02%
2024/05/20	1	603.97	7	611.14	612.00	-6	5,647	-0.11%
2024/05/17	2	594.50	2	599.50	603.00	0	5,852	0.00%
2024/05/16	1	589.93	19	588.79	591.00	-18	6,010	-0.30%
2024/05/15	5	581.40	1	588.00	579.00	4	6,020	0.07%
2024/05/14	5	582.00	1	583.00	583.00	4	6,056	0.07%
2024/05/13	17	582.35	6	584.67	587.00	11	6,074	0.18%
2024/05/10	1.1	589.20	11	596.73	588.00	-9.9	6,008	-0.16%
2024/05/09	21	594.91	1	594.00	592.00	20	5,943	0.34%
2024/05/08	5.2	601.70	1	610.06	605.00	4.2	5,888	0.07%
2024/05/07	0	0.00	0.1	637.00	640.00	-0.1	5,759	0.00%
2024/05/06	0	0.00	0.1	639.00	635.00	-0.1	5,729	0.00%
2024/05/02	1	607.00	0	0.00	616.00	1	5,686	0.02%
2024/04/30	1	615.02	1	619.00	618.00	0	5,640	0.00%
2024/04/29	0.1	620.00	15	620.20	625.00	-14.9	5,641	-0.26%
2024/04/26	1	605.01	1.4	607.56	603.00	-0.3	5,594	-0.01%
2024/04/25	0.1	600.61	0	0.00	597.00	0.1	5,590	0.00%
2024/04/24	0	594.25	1	602.00	601.00	-1	5,585	-0.02%
2024/04/23	1	583.00	1	586.00	583.00	0	5,663	0.00%
2024/04/22	0.4	576.71	0.2	587.50	574.00	0.2	5,682	0.00%
2024/04/19	2.1	595.75	0.1	594.50	588.00	2	5,753	0.03%
2024/04/18	14	625.57	0	0.00	615.00	14	5,712	0.25%
2024/04/17	0	0.00	2.1	610.35	621.00	-2.1	5,682	-0.04%
2024/04/15	0	0.00	0.3	620.10	618.00	-0.3	5,615	-0.01%
2024/04/12	0	0.00	6	628.17	630.00	-6	5,612	-0.11%
2024/04/11	1	601.00	1	604.03	615.00	0	5,546	0.00%
2024/04/10	0	0.00	0	606.19	606.00	0	5,528	0.00%
2024/04/09	0	0.00	1	597.00	596.00	-1	5,510	-0.02%
2024/04/08	1	592.00	2	595.50	591.00	-1	5,484	-0.02%
2024/04/03	0.1	596.00	0	0.00	596.00	0.1	5,469	0.00%
2024/04/02	0	593.00	1	591.00	594.00	-1	5,465	-0.02%
2024/04/01	1	595.00	1	599.00	589.00	0	5,470	0.00%
2024/03/29	1	592.20	2	610.50	604.00	-1	5,439	-0.02%
2024/03/28	0	0.00	3	590.00	589.00	-3	5,347	-0.06%
2024/03/27	0.1	591.00	1	590.00	591.00	-1	5,350	-0.02%
2024/03/26	0	579.85	0	579.00	583.00	0	5,435	0.00%
2024/03/25	0	587.00	0	0.00	589.00	0	5,432	0.00%
2024/03/22	1	587.01	0	593.00	594.00	1	5,462	0.02%
2024/03/21	0	0.00	0	595.00	596.00	0	5,462	0.00%
2024/03/20	0	598.33	30	606.20	595.00	-30	5,459	-0.55%
2024/03/19	0	593.00	0	0.00	596.00	0	5,427	0.00%
2024/03/18	0.1	602.00	2	598.98	605.00	-1.9	5,375	-0.04%
2024/03/15	0	573.50	0	0.00	570.00	0	5,260	0.00%
2024/03/14	1.1	573.02	1	573.00	576.00	0.1	5,232	0.00%
2024/03/13	5.1	588.78	1	585.00	584.00	4.1	5,167	0.08%
2024/03/12	1	586.00	0.1	590.00	594.00	1	5,090	0.02%
2024/03/11	0.1	582.88	3	585.00	582.00	-2.9	5,075	-0.06%
2024/03/08	42.1	601.59	10.3	619.33	592.00	31.8	5,034	0.63%
2024/03/07	1	598.00	0	0.00	598.00	1	4,848	0.02%
2024/03/06	0	0.00	1	591.00	594.00	-1	4,762	-0.02%
2024/03/05	1.1	587.33	1	591.00	593.00	0.1	4,723	0.00%
2024/03/04	0.1	594.25	4	595.00	592.00	-3.9	4,737	-0.08%
2024/03/01	0.1	611.00	0	609.00	599.00	0.1	4,684	0.00%
2024/02/29	2	605.50	2.1	604.50	601.00	-0.1	4,678	0.00%
2024/02/27	3.3	597.43	3.1	600.89	605.00	0.2	4,587	0.00%
2024/02/26	0	582.00	0	0.00	584.00	0	4,417	0.00%
2024/02/23	9.1	587.32	1	586.04	580.00	8.1	4,406	0.18%
2024/02/22	1	581.02	1	583.00	584.00	0	4,351	0.00%
2024/02/21	1	572.90	0	0.00	569.00	1	4,296	0.02%
2024/02/20	1.2	591.73	6	594.33	587.00	-4.8	4,234	-0.11%
2024/02/19	2	529.50	4.1	535.62	550.00	-2.1	4,004	-0.05%
2024/02/15	0	0.00	0	503.00	506.00	0	3,843	0.00%
2024/02/05	1.1	496.67	2	501.00	506.00	-1	3,779	-0.03%
2024/02/02	0	515.00	0	0.00	515.00	0	3,707	0.00%
2024/01/31	1	510.00	0	0.00	511.00	1	3,915	0.03%
2024/01/30	1	510.00	1	511.00	508.00	0	3,942	0.00%
2024/01/26	0	517.00	0.2	518.00	520.00	-0.2	4,039	0.00%
2024/01/25	3	526.67	2	526.50	528.00	1	4,121	0.02%
2024/01/23	2	521.00	1	520.99	523.00	1	4,352	0.02%
2024/01/22	1	515.99	1	515.00	518.00	0	4,469	0.00%
2024/01/18	0	0.00	1	509.00	513.00	-1	4,453	-0.02%
2024/01/17	6	513.99	3	513.00	511.00	3	4,449	0.07%
2024/01/16	2	532.00	2.1	531.44	533.00	-0.1	4,326	0.00%
2024/01/15	3	532.67	5.6	531.58	534.00	-2.6	4,300	-0.06%
2024/01/12	1	512.00	1.3	508.00	510.00	-0.3	4,195	-0.01%
2024/01/11	0	0.00	1	501.00	502.00	-1	4,163	-0.02%
2024/01/10	0	501.00	0.1	501.00	502.00	-0.1	4,206	0.00%
2024/01/08	0	0.00	5	497.70	500.00	-5	4,202	-0.12%
2024/01/05	1	490.50	0	0.00	490.00	1	4,174	0.02%
2024/01/02	1	509.00	2	507.07	510.00	-1	4,174	-0.02%
2023/12/29	2	511.02	0	0.00	517.00	2	4,184	0.05%
2023/12/28	1	510.00	3	510.00	510.00	-2	4,190	-0.05%
2023/12/27	0.1	510.00	0	0.00	511.00	0.1	4,209	0.00%
2023/12/26	0	509.00	0	0.00	510.00	0	4,208	0.00%
2023/12/22	0	0.00	0	502.00	506.00	0	4,297	0.00%
2023/12/21	0.2	497.27	2	495.25	494.50	-1.8	4,277	-0.04%
2023/12/19	0	0.00	0	511.00	510.00	0	4,139	0.00%
2023/12/18	0	0.00	1	522.00	519.00	-1	4,103	-0.02%
2023/12/15	0	515.75	0	0.00	515.00	0	4,107	0.00%
2023/12/14	0	0.00	2	517.00	516.00	-2	4,117	-0.05%
2023/12/13	0	0.00	0	514.29	517.00	0	4,121	0.00%
2023/12/12	0	0.00	2	513.00	514.00	-2	4,211	-0.05%
2023/12/11	0	0.00	3	504.01	510.00	-3	4,255	-0.07%
2023/12/08	1	508.00	1	508.01	508.00	0	4,290	0.00%
2023/12/07	0	505.00	0	0.00	509.00	0	4,317	0.00%
2023/12/06	0	509.00	0.1	509.00	511.00	0	4,337	0.00%
2023/12/05	0.1	502.97	0	0.00	503.00	0.1	4,352	0.00%
2023/12/04	2	506.00	0	0.00	514.00	2	4,355	0.05%
2023/12/01	1.3	513.08	0	0.00	510.00	1.3	4,355	0.03%
2023/11/30	0.1	509.99	1.2	510.67	511.00	-1.1	4,405	-0.02%
2023/11/29	1	512.99	3.1	510.68	512.00	-2.1	4,390	-0.05%
2023/11/28	0	0.00	0.3	500.00	502.00	-0.3	4,341	-0.01%
2023/11/27	8.1	508.46	5.7	510.19	503.00	2.4	4,321	0.06%
2023/11/24	1	497.01	1	500.00	500.00	0	4,229	0.00%
2023/11/23	2	500.00	0	0.00	496.00	2	4,216	0.05%
2023/11/22	5	495.60	3	497.33	499.00	2	4,209	0.05%
2023/11/21	0.1	492.50	0.1	493.00	492.50	-0.1	4,203	0.00%
2023/11/20	4.1	491.65	8	498.88	491.50	-3.9	4,188	-0.09%
2023/11/17	1.1	493.93	1	495.00	495.00	0.1	4,146	0.00%
2023/11/16	2.1	482.03	1.1	481.86	485.00	1	4,126	0.02%
2023/11/15	1	497.00	3	493.67	491.50	-2	4,129	-0.05%
2023/11/14	0	0.00	0	487.50	489.00	0	4,123	0.00%
2023/11/13	0	0.00	1	489.00	487.50	-1	4,126	-0.02%
2023/11/10	0	0.00	0.1	480.00	481.50	-0.1	4,149	0.00%
2023/11/09	0.1	483.50	1.2	482.25	483.00	-1.1	4,136	-0.03%
2023/11/08	6.1	472.40	1	479.50	477.50	5.1	4,101	0.12%
2023/11/07	2	497.50	3	498.00	499.00	-1	3,946	-0.03%
2023/11/06	5	491.40	5	494.40	496.00	0	3,928	0.00%
2023/11/03	5	482.80	4.1	482.25	478.00	0.9	3,984	0.02%
2023/11/02	0	0.00	3.5	477.16	485.00	-3.5	3,998	-0.09%
2023/11/01	5	465.90	2.5	466.03	470.00	2.5	3,903	0.06%
2023/10/31	3	454.67	13	453.04	454.50	-10	3,765	-0.27%
2023/10/30	2	449.50	2	454.16	452.00	0	3,723	0.00%
2023/10/25	1	438.00	0	437.50	435.50	1	3,729	0.03%
2023/10/24	0	0.00	1	432.00	429.50	-1	3,730	-0.03%
2023/10/20	1	439.50	0	0.00	440.00	1	3,732	0.03%
2023/10/19	0.1	435.00	0.2	437.00	438.50	-0.2	3,726	0.00%
2023/10/13	0	433.00	0	0.00	436.50	0	3,751	0.00%
2023/10/12	0	432.50	0	0.00	432.00	0	3,779	0.00%
2023/10/11	0	437.50	0	437.00	437.00	0	3,800	0.00%
2023/10/05	0	0.00	0.4	440.02	440.50	-0.4	3,818	-0.01%
2023/09/28	0	0.00	3	421.50	423.00	-3	4,132	-0.07%
2023/09/27	0	426.00	0	0.00	429.50	0	4,124	0.00%
2023/09/25	10	436.00	10	444.50	440.00	0	4,230	0.00%
2023/09/21	0	432.50	0.1	429.50	433.00	0	4,432	0.00%
2023/09/20	0	0.00	0.1	436.50	431.50	-0.1	4,435	0.00%
2023/09/19	11	437.64	2	441.50	445.50	9	4,420	0.20%
2023/09/18	0.1	448.67	0	0.00	447.50	0.1	4,366	0.00%
2023/09/15	6	458.58	0.2	456.50	464.00	5.8	4,354	0.13%
2023/09/14	0	0.00	1	449.44	449.50	-1	4,251	-0.02%
2023/09/13	1	435.50	1	438.00	438.50	0	4,220	0.00%
2023/09/12	2	430.75	1	433.50	434.00	1	4,251	0.02%
2023/09/08	0	0.00	3	424.83	427.50	-3	4,306	-0.07%
2023/09/07	1	427.50	1.1	426.96	427.00	-0.1	4,318	0.00%
2023/09/06	1	424.50	2	425.48	425.00	-1	4,323	-0.02%
2023/09/05	2	418.50	1.1	420.05	422.00	0.9	4,359	0.02%
2023/09/04	0	0.00	1	411.00	410.50	-1	4,345	-0.02%
2023/09/01	0	0.00	6	401.25	403.00	-6	4,384	-0.14%
2023/08/31	0.2	402.00	0	0.00	399.50	0.2	4,409	0.00%
2023/08/28	3	395.50	1	394.50	393.50	2	4,499	0.04%
2023/08/25	1	391.50	1	392.95	392.50	0	4,561	0.00%
2023/08/24	2	391.50	1	391.00	390.00	1	4,589	0.02%
2023/08/23	0.5	384.40	0	0.00	385.00	0.5	4,611	0.01%
2023/08/22	0.1	383.45	0	384.50	382.50	0.1	4,647	0.00%
2023/08/21	1.1	381.64	0	0.00	381.50	1.1	4,705	0.02%
2023/08/18	0.1	388.06	0	0.00	386.00	0.1	4,698	0.00%
2023/08/17	1.1	386.25	0	0.00	388.50	1.1	4,666	0.02%
2023/08/16	0	387.92	0	0.00	389.50	0	4,668	0.00%
2023/08/15	0	392.17	0	0.00	390.00	0	4,641	0.00%
2023/08/14	1	390.98	1	388.00	390.50	0	4,662	0.00%
2023/08/11	0	0.00	2	393.50	395.00	-2	4,734	-0.04%
2023/08/10	3.1	393.86	1	394.00	393.50	2.1	4,734	0.04%
2023/08/09	6.2	396.59	1	402.50	397.00	5.2	4,776	0.11%
2023/08/08	1	415.01	0	0.00	417.50	1	4,665	0.02%
2023/08/02	1.1	433.00	1.5	432.02	432.00	-0.4	4,873	-0.01%
2023/08/01	1	438.95	2.3	437.26	437.00	-1.3	4,858	-0.03%
2023/07/31	4	428.88	1.1	430.91	424.00	2.9	4,766	0.06%
2023/07/28	1	416.50	1.5	415.67	416.50	-0.5	4,695	-0.01%
2023/07/27	0.2	410.01	0.1	412.50	415.00	0.1	4,685	0.00%
2023/07/26	0	409.70	1	412.00	406.50	-1	4,686	-0.02%
2023/07/25	0	409.62	2	411.00	408.00	-2	4,725	-0.04%
2023/07/24	3	407.83	0	0.00	405.50	3	4,766	0.06%
2023/07/21	0	404.00	0	0.00	408.00	0	4,817	0.00%
2023/07/19	0	407.00	0	0.00	404.50	0	4,897	0.00%
2023/07/18	0	0.00	2	411.75	410.00	-2	4,879	-0.04%
2023/07/17	0.1	406.52	0	409.00	406.00	0	4,856	0.00%
2023/07/14	2	410.25	1.1	408.20	409.00	0.9	4,847	0.02%
2023/07/13	0.2	398.20	0	0.00	399.00	0.2	4,821	0.00%
2023/07/12	1.2	394.37	0	0.00	394.50	1.2	4,776	0.03%
2023/07/11	14.6	396.16	0	0.00	397.00	14.6	4,752	0.31%
2023/07/10	0	432.50	13.3	431.64	430.50	-13.3	4,636	-0.29%
2023/07/06	0	435.50	0	0.00	435.50	0	4,631	0.00%
2023/07/05	0.1	438.25	0	0.00	438.50	0.1	4,588	0.00%
2023/07/04	0	438.00	2	436.75	440.50	-2	4,554	-0.04%
2023/07/03	1	420.12	1	422.00	425.00	0	4,576	0.00%
2023/06/30	2.4	426.54	2	426.75	426.50	0.4	4,613	0.01%
2023/06/29	0	455.50	0	0.00	456.00	0	4,464	0.00%
2023/06/27	0	452.50	0.1	452.50	452.00	-0.1	4,546	0.00%
2023/06/26	0	451.50	0	0.00	450.00	0	4,538	0.00%
2023/06/21	0	450.00	0	0.00	450.00	0	4,571	0.00%
2023/06/20	1	452.03	0	0.00	449.00	1	4,565	0.02%
2023/06/19	0	452.50	0	0.00	455.00	0	4,597	0.00%
2023/06/16	1.1	453.73	6	457.25	458.00	-4.9	4,555	-0.11%
2023/06/15	1	451.97	0	0.00	450.00	1	4,510	0.02%
2023/06/13	0	0.00	1	465.00	466.50	-1	4,576	-0.02%
2023/06/09	1	465.49	1	461.50	463.00	0	4,615	0.00%
2023/06/08	0	451.50	3.1	453.29	455.50	-3.1	4,603	-0.07%
2023/06/07	2	455.00	0	450.50	456.00	2	4,617	0.04%
2023/06/06	0	438.00	0.1	441.00	444.50	-0.1	4,589	0.00%
2023/06/05	0	0.00	0.3	439.47	438.00	-0.3	4,618	-0.01%
2023/06/02	0	0.00	4	429.38	431.00	-4	4,652	-0.09%
2023/06/01	0	420.50	0	0.00	424.00	0	4,710	0.00%
2023/05/31	0	422.50	0	0.00	425.50	0	4,726	0.00%
2023/05/30	0	422.00	0	0.00	423.50	0	4,722	0.00%
2023/05/29	1	422.00	1.2	419.28	423.50	-0.2	4,777	0.00%
2023/05/26	0	0.00	7	417.86	416.50	-7	4,888	-0.14%
2023/05/25	1	417.00	7.2	417.04	414.00	-6.2	4,933	-0.13%
2023/05/24	3	407.50	8	405.00	407.50	-5	4,964	-0.10%
2023/05/23	0	407.25	0	0.00	409.00	0	5,055	0.00%
2023/05/22	14	405.75	0	0.00	408.00	14	5,111	0.27%
2023/05/19	1	405.50	0	0.00	407.00	1	5,133	0.02%
2023/05/18	1.1	404.17	2	407.25	407.50	-0.9	5,180	-0.02%
2023/05/17	3.1	399.37	2	400.50	400.50	1.1	5,247	0.02%
2023/05/16	0	407.50	0	0.00	406.00	0	5,300	0.00%
2023/05/15	1.5	400.19	0	0.00	400.50	1.5	5,331	0.03%
2023/05/12	1	409.05	0	0.00	411.00	1	5,327	0.02%
2023/05/11	4	417.00	0	0.00	415.50	4	5,384	0.07%
2023/05/10	2.1	435.26	0	0.00	424.00	2.1	5,638	0.04%
2023/05/09	3	419.67	3	416.17	417.00	0	5,570	0.00%
2023/05/08	0	432.50	0	0.00	429.00	0	5,560	0.00%
2023/05/05	2	426.25	2	427.00	428.00	0	5,614	0.00%
2023/05/04	0.2	423.14	0	0.00	423.00	0.2	5,719	0.00%
2023/05/03	0	423.00	0	0.00	426.50	0	5,811	0.00%
2023/05/02	0	0.00	3	424.50	425.50	-3	5,948	-0.05%
2023/04/28	0	0.00	0.2	420.50	418.50	-0.2	6,018	0.00%
2023/04/27	3	411.67	0	0.00	410.50	3	5,989	0.05%
2023/04/26	0.2	400.00	0.3	404.00	412.00	-0.1	5,961	0.00%
2023/04/25	2.3	421.61	0	0.00	409.00	2.3	5,953	0.04%
2023/04/24	0.1	435.11	0	0.00	438.50	0.1	5,936	0.00%
2023/04/21	1	436.04	0	0.00	436.00	1	5,995	0.02%
2023/04/18	0.1	450.00	0	0.00	451.00	0.1	6,330	0.00%
2023/04/17	0.1	455.73	0	0.00	458.00	0.1	6,416	0.00%
2023/04/14	0.1	458.00	0.1	454.00	459.00	0	6,532	0.00%
2023/04/13	0.1	451.67	0	0.00	450.00	0.1	6,666	0.00%
2023/04/12	1.1	455.17	0	0.00	455.50	1.1	6,683	0.02%
2023/04/11	0.1	462.09	3	461.17	463.50	-2.9	6,689	-0.04%
2023/04/10	0	447.50	1.5	448.66	447.50	-1.4	6,669	-0.02%
2023/04/07	0.1	440.50	0	440.00	439.00	0	6,821	0.00%
2023/04/06	0.1	434.42	0.4	437.51	435.50	-0.4	6,817	-0.01%
2023/03/31	0	430.00	1.1	429.85	431.50	-1.1	6,737	-0.02%
2023/03/30	0.1	412.70	0	0.00	415.00	0.1	6,736	0.00%
2023/03/29	2.3	412.80	6	411.00	414.00	-3.7	6,812	-0.05%
2023/03/28	1	425.00	0	0.00	425.50	1	6,860	0.01%
2023/03/27	0.1	431.50	0	0.00	430.50	0.1	7,005	0.00%
2023/03/24	0	435.40	2	435.50	436.50	-2	7,142	-0.03%
2023/03/23	0	0.00	1	431.00	433.00	-1	7,147	-0.01%
2023/03/22	0	0.00	0	432.00	430.50	0	7,172	0.00%
2023/03/21	1	432.50	1	429.00	429.00	0	7,141	0.00%
2023/03/20	1	433.00	1.2	432.63	430.00	-0.2	7,158	0.00%
2023/03/17	0.2	425.50	0	0.00	434.50	0.2	7,157	0.00%
2023/03/15	1	423.00	1	418.00	418.00	0	7,188	0.00%
2023/03/14	0	0.00	0.1	422.00	420.00	-0.1	7,204	0.00%
2023/03/13	0.2	419.00	1.1	420.00	428.00	-0.9	7,234	-0.01%
2023/03/10	1	425.00	1.1	424.00	424.00	-0.1	7,206	0.00%
2023/03/09	1	429.50	1	432.00	428.00	0	7,205	0.00%
2023/03/08	1.2	423.33	1.2	425.63	429.50	0.1	7,242	0.00%
2023/03/07	0	0.00	2.3	426.69	430.50	-2.3	7,206	-0.03%
2023/03/06	0	422.00	10.1	419.81	422.00	-10	7,140	-0.14%
2023/03/03	1.2	411.39	1	410.00	410.50	0.2	7,077	0.00%
2023/03/02	5.1	410.69	2	409.50	409.50	3.1	7,084	0.04%
2023/03/01	9	409.28	2	405.50	415.50	7	7,055	0.10%
2023/02/24	4.2	411.22	7.2	412.06	407.50	-3	7,012	-0.04%
2023/02/23	3.1	410.52	0.1	413.50	409.00	3	6,914	0.04%
2023/02/22	2.3	410.40	1.1	410.55	409.00	1.2	6,947	0.02%
2023/02/21	0.2	418.17	2.4	420.69	425.00	-2.3	6,990	-0.03%
2023/02/20	1	407.00	1.1	407.55	407.50	-0.1	6,970	0.00%
2023/02/17	2	403.75	2	405.00	404.50	0	6,958	0.00%
2023/02/16	5	398.50	4	400.75	402.00	1	6,993	0.01%
2023/02/15	1.1	400.00	6	394.92	398.00	-4.9	7,132	-0.07%
2023/02/14	0	0.00	1.5	394.57	398.50	-1.5	7,327	-0.02%
2023/02/13	1	384.00	1	381.00	380.50	0	7,330	0.00%
2023/02/10	5	383.30	2	383.48	383.50	3	7,378	0.04%
2023/02/09	1.2	382.54	6.2	383.32	381.50	-5	7,337	-0.07%
2023/02/08	5.2	388.76	10.2	382.87	390.00	-5	7,240	-0.07%
2023/02/07	0	0.00	1.1	365.82	364.00	-1.1	6,950	-0.02%
2023/02/06	2	361.50	3	356.00	356.00	-1	6,844	-0.01%
2023/02/03	1	363.00	0.1	360.00	363.00	0.9	6,795	0.01%
2023/02/02	3.1	357.81	4.1	358.46	361.00	-1	6,735	-0.01%
2023/02/01	2	357.00	1	353.51	353.50	1	6,685	0.01%
2023/01/31	1	362.00	17	356.79	355.00	-16	6,599	-0.24%
2023/01/30	5	351.40	6	355.42	351.00	-1	6,480	-0.02%
2023/01/17	3	345.83	2.2	347.17	348.00	0.8	6,437	0.01%
2023/01/16	2	347.00	2.1	347.38	345.00	-0.1	6,453	0.00%
2023/01/13	0	344.50	0	0.00	346.00	0	6,440	0.00%
2023/01/12	3	344.50	2.1	346.66	344.50	0.9	6,422	0.01%
2023/01/11	14	348.14	0.1	349.00	350.50	13.9	6,390	0.22%
2023/01/10	0.1	345.15	0	0.00	347.00	0.1	6,418	0.00%
2023/01/09	7.1	352.12	9	348.56	348.50	-1.9	6,361	-0.03%
2023/01/06	3	343.17	4.1	346.78	352.00	-1.1	6,281	-0.02%
2023/01/05	1	340.00	3	339.00	339.00	-2	6,188	-0.03%
2023/01/04	1	331.50	7	332.72	335.50	-6	6,155	-0.10%
2023/01/03	7	322.43	5	325.60	334.50	2	6,088	0.03%
2022/12/30	1	321.00	2	318.25	315.50	-1	5,950	-0.02%
2022/12/29	6	308.33	7	312.29	317.50	-1	5,941	-0.02%
2022/12/28	2	311.25	1	309.00	309.00	1	5,965	0.02%
2022/12/27	6.2	322.56	5.1	318.52	319.00	1.1	5,944	0.02%
2022/12/26	0	305.00	0	0.00	306.50	0	5,770	0.00%
2022/12/23	4	300.13	4.1	301.23	301.50	-0.1	5,794	0.00%
2022/12/22	3	300.67	1	302.00	302.00	2	5,818	0.03%
2022/12/21	2	301.00	3	299.00	298.00	-1	5,778	-0.02%
2022/12/20	5	307.80	5	304.70	300.00	0	5,698	0.00%
2022/12/19	1	306.50	1	311.00	309.00	0	5,612	0.00%
2022/12/16	4	312.25	2.4	308.40	314.50	1.6	5,454	0.03%
2022/12/15	2	305.75	1.3	307.03	308.50	0.7	5,383	0.01%
2022/12/14	3	301.83	4	304.38	307.00	-1	5,387	-0.02%
2022/12/13	1	295.50	2	297.25	295.50	-1	5,388	-0.02%
2022/12/12	2	293.00	3	295.17	296.50	-1	5,403	-0.02%
2022/12/09	2	299.50	2	299.00	299.00	0	5,433	0.00%
2022/12/08	4	299.88	3.5	298.30	297.50	0.5	5,426	0.01%
2022/12/07	5.1	300.42	13	302.27	305.00	-7.9	5,379	-0.15%
2022/12/06	2	294.52	2	296.75	298.50	0	5,272	0.00%
2022/12/05	1	297.50	2	299.50	300.50	-1	5,206	-0.02%
2022/12/02	3	294.50	1	297.00	299.00	2	5,202	0.04%
2022/12/01	3	299.83	3	297.00	297.00	0	5,232	0.00%
2022/11/30	4	291.75	4	294.50	298.50	0	5,189	0.00%
2022/11/29	2	291.25	2	292.50	293.00	0	5,184	0.00%
2022/11/28	1	291.50	0	0.00	291.50	1	5,198	0.02%
2022/11/25	0	295.00	1	300.50	294.50	-1	5,230	-0.02%
2022/11/24	1	297.00	1	299.50	302.00	0	5,231	0.00%
2022/11/23	3	295.46	3	291.17	291.00	0	5,198	0.00%
2022/11/22	0	0.00	1.1	290.14	295.00	-1.1	5,191	-0.02%
2022/11/21	4	299.63	3	298.83	298.00	1	5,174	0.02%
2022/11/18	5	309.50	4.1	306.32	301.50	1	5,173	0.02%
2022/11/17	1.1	305.93	0.2	307.50	307.00	0.9	5,084	0.02%
2022/11/16	2.3	301.87	4.2	304.08	307.00	-1.9	4,961	-0.04%
2022/11/15	2.1	299.50	1.2	298.01	301.00	0.9	4,887	0.02%
2022/11/14	1.1	300.17	2	297.00	298.00	-0.9	4,889	-0.02%
2022/11/11	1.2	305.58	9.1	302.93	298.00	-7.9	4,831	-0.16%
2022/11/10	5.1	289.78	3.3	289.82	290.00	1.8	4,679	0.04%
2022/11/09	2	278.00	2.3	285.00	285.00	-0.3	4,429	-0.01%
2022/11/08	1	260.00	3.1	262.53	259.50	-2.1	4,338	-0.05%
2022/11/07	2	251.00	2	253.00	255.50	0	4,291	0.00%
2022/11/03	1.1	243.91	0	0.00	245.00	1.1	4,413	0.02%
2022/11/01	0	0.00	1.1	244.00	243.50	-1.1	4,585	-0.02%
2022/10/28	0.1	230.00	1	236.00	237.00	-0.9	4,686	-0.02%
2022/10/26	1	239.50	0	0.00	235.00	1	4,779	0.02%
2022/10/25	1	246.50	2	237.51	235.50	-1	4,815	-0.02%
2022/10/24	2	251.25	1	246.00	246.00	1	4,810	0.02%
2022/10/21	0	0.00	1	248.00	246.00	-1	4,818	-0.02%
2022/10/20	0.4	241.50	0	0.00	245.50	0.4	4,827	0.01%
2022/10/19	0	0.00	0.1	246.00	244.00	-0.1	4,821	0.00%
2022/10/18	1.1	244.95	0	0.00	243.00	1.1	4,795	0.02%
2022/10/17	0	239.00	2	247.25	249.00	-2	4,785	-0.04%
2022/10/14	3	242.83	2	242.75	242.50	1	4,779	0.02%
2022/10/12	1	234.50	1	241.00	237.00	0	4,832	0.00%
2022/10/11	1	236.01	1	232.00	236.50	0	4,808	0.00%
2022/10/07	0	236.50	0	0.00	238.50	0	4,849	0.00%
2022/10/06	4	242.50	5	240.20	240.50	-1	4,901	-0.02%
2022/10/05	1	239.50	0	236.25	238.50	1	4,951	0.02%
2022/10/04	0	0.00	3.1	228.27	228.00	-3.1	5,121	-0.06%
2022/10/03	0.1	216.00	0	0.00	217.50	0.1	5,235	0.00%
2022/09/30	0	0.00	4	208.00	219.00	-4	5,390	-0.07%
2022/09/29	0.1	215.20	0	0.00	213.50	0.1	5,459	0.00%
2022/09/28	0.1	218.00	2	219.50	214.50	-1.9	5,558	-0.03%
2022/09/27	4.1	224.10	2	223.75	223.50	2.1	5,569	0.04%
2022/09/26	2.1	224.25	2	226.50	222.50	0.1	5,645	0.00%
2022/09/23	1.1	239.88	1	235.50	235.50	0.1	5,709	0.00%
2022/09/22	2	235.83	3	242.00	239.50	-1	5,766	-0.02%
2022/09/21	1	242.02	0	0.00	243.50	1	5,768	0.02%
2022/09/20	0.2	247.18	0	0.00	243.50	0.2	5,799	0.00%
2022/09/19	1	252.00	0	0.00	249.50	1	5,779	0.02%
2022/09/15	1.1	258.59	1	262.50	260.50	0.1	5,838	0.00%
2022/09/14	0	257.75	0	0.00	258.00	0	5,980	0.00%
2022/09/13	1	265.50	1	263.50	263.00	0	6,033	0.00%
2022/09/12	1.1	262.32	1	266.50	266.50	0.1	6,114	0.00%
2022/09/08	1	249.06	1	252.50	259.00	0	6,200	0.00%
2022/09/07	0	246.00	0	0.00	254.50	0	6,170	0.00%
2022/09/06	0	251.17	0	0.00	251.50	0	6,147	0.00%
2022/09/05	1	250.01	0	0.00	252.50	1	6,168	0.02%
2022/09/02	3	260.00	0	0.00	258.50	3	6,149	0.05%
2022/09/01	2	258.02	1	259.50	258.50	1	6,144	0.02%
2022/08/31	0.1	263.50	0	0.00	263.50	0.1	6,149	0.00%
2022/08/30	0.1	259.05	0	0.00	258.50	0.1	6,127	0.00%
2022/08/29	0	260.00	0	0.00	259.00	0	6,137	0.00%
2022/08/26	1	266.60	0	0.00	265.00	1	6,134	0.02%
2022/08/25	1.2	263.22	1	267.50	269.50	0.2	6,149	0.00%
2022/08/23	0	264.50	2	262.75	261.00	-2	6,222	-0.03%
2022/08/22	3	269.00	1	269.50	266.00	2	6,246	0.03%
2022/08/19	1	271.04	0	0.00	270.00	1	6,270	0.02%
2022/08/18	0.1	263.77	0.2	266.62	267.00	-0.1	6,240	0.00%
2022/08/17	1	262.04	1	266.50	265.00	0	6,240	0.00%
2022/08/16	0.1	265.50	2	264.50	262.00	-1.9	6,220	-0.03%
2022/08/15	1.2	263.35	9	265.00	267.50	-7.9	6,238	-0.13%
2022/08/12	4	261.50	2	261.25	261.50	2	6,210	0.03%
2022/08/11	1	259.50	4	258.50	257.50	-3	6,208	-0.05%
2022/08/10	0.1	246.50	0	0.00	245.50	0.1	6,155	0.00%
2022/08/08	0	0.00	6	252.92	256.50	-6	6,109	-0.10%
2022/08/04	0	0.00	12	247.17	247.00	-12	6,022	-0.20%
2022/08/02	1.1	254.73	0	0.00	250.50	1.1	6,017	0.02%
2022/07/29	1	265.00	1.1	261.27	265.00	-0.1	5,970	0.00%
2022/07/28	0	0.00	0.1	262.12	262.50	-0.1	5,991	0.00%
2022/07/27	0.2	260.00	0	0.00	264.50	0.2	6,037	0.00%
2022/07/26	0	259.00	0	0.00	261.50	0	6,058	0.00%
2022/07/22	0.1	271.22	0	0.00	266.00	0.1	6,278	0.00%
2022/07/21	0	0.00	2.3	264.28	269.50	-2.3	6,304	-0.04%
2022/07/20	3	258.67	0	0.00	258.00	3	6,263	0.05%
2022/07/19	0	248.50	0	0.00	250.50	0	6,205	0.00%
2022/07/18	0.5	248.50	0	0.00	249.00	0.5	6,242	0.01%
2022/07/15	5	243.90	5	244.90	245.00	0	6,238	0.00%
2022/07/14	2	236.77	2	238.25	241.00	0	6,162	0.00%
2022/07/13	1.2	243.33	4.2	241.86	238.50	-3	6,096	-0.05%
2022/07/12	20.3	239.82	6	238.75	234.50	14.3	6,001	0.24%
2022/07/11	1.1	301.77	19	299.47	300.50	-17.9	5,766	-0.31%
2022/07/08	5.6	298.37	4.2	292.24	300.00	1.4	5,643	0.02%
2022/07/07	3.2	275.99	2	279.50	279.50	1.2	5,501	0.02%
2022/07/06	1.3	283.05	2.1	284.96	278.00	-0.8	5,462	-0.01%
2022/07/05	0.1	291.68	0	0.00	292.00	0.1	5,366	0.00%
2022/07/04	0	288.00	0	0.00	296.00	0	5,317	0.00%
2022/07/01	2.7	291.00	1	291.00	288.50	1.7	5,270	0.03%
2022/06/30	2	303.25	0.3	303.50	302.00	1.7	5,205	0.03%
2022/06/29	5.1	308.47	6	308.75	310.00	-0.9	5,131	-0.02%
2022/06/28	7.3	318.60	2.3	314.96	315.00	5	5,056	0.10%
2022/06/27	1.1	333.76	0	0.00	330.00	1.1	5,012	0.02%
2022/06/24	6	322.83	0	0.00	325.00	6	4,996	0.12%
2022/06/23	1	325.00	3	322.67	326.00	-2	4,994	-0.04%
2022/06/22	0.3	326.00	0.1	328.00	321.00	0.2	4,929	0.00%
2022/06/21	1.1	341.62	1.1	342.36	346.00	0	4,848	0.00%
2022/06/20	0.4	344.26	4	340.50	341.50	-3.6	4,829	-0.07%
2022/06/17	2.5	353.44	2.1	354.14	352.00	0.4	4,866	0.01%
2022/06/16	0.1	373.00	0	0.00	366.50	0.1	4,825	0.00%
2022/06/15	1.4	376.78	0	0.00	372.50	1.4	4,891	0.03%
2022/06/14	2.2	372.05	3	376.33	379.00	-0.8	4,930	-0.02%
2022/06/13	0	382.31	4	381.00	379.50	-4	4,946	-0.08%
2022/06/10	0	395.00	1	392.50	393.00	-1	4,942	-0.02%
2022/06/09	2	399.50	0	0.00	398.50	2	4,943	0.04%
2022/06/08	1.3	406.08	2	405.50	405.00	-0.7	4,933	-0.01%
2022/06/02	1	402.00	0	0.00	401.00	1	5,010	0.02%
2022/06/01	2	413.25	0.1	410.00	410.00	1.9	5,027	0.04%
2022/05/30	5.2	401.56	3.3	403.03	404.00	1.9	4,964	0.04%
2022/05/27	1.1	395.25	1	397.50	400.00	0.1	4,966	0.00%
2022/05/26	0	389.00	0.2	393.00	387.50	-0.2	5,021	0.00%
2022/05/25	1.2	385.97	1	387.51	389.00	0.2	5,073	0.00%
2022/05/24	2.1	390.01	0	0.00	384.50	2.1	5,140	0.04%
2022/05/23	0	396.43	1	396.50	393.00	-1	5,219	-0.02%
2022/05/20	3.2	403.52	2.1	402.06	401.50	1.1	5,215	0.02%
2022/05/19	1	392.00	2.7	396.43	402.50	-1.7	5,238	-0.03%
2022/05/18	5.1	397.21	0	0.00	395.00	5.1	5,270	0.10%
2022/05/17	1.3	392.73	1	395.50	394.50	0.3	5,313	0.01%
2022/05/16	2.1	398.71	2	392.50	391.50	0.1	5,359	0.00%
2022/05/13	0	0.00	1.2	397.12	399.00	-1.2	5,369	-0.02%
2022/05/12	0.1	388.55	0	0.00	388.50	0.1	5,461	0.00%
2022/05/11	0.1	391.50	0	0.00	391.50	0.1	5,472	0.00%
2022/05/10	1.1	381.25	6	381.25	390.50	-4.9	5,522	-0.09%
2022/05/06	3.3	392.18	2	391.00	391.00	1.3	5,566	0.02%
2022/05/05	1	397.50	1.1	399.50	401.00	-0.1	5,606	0.00%
2022/05/04	2.1	394.43	0	0.00	395.00	2.1	5,582	0.04%
2022/05/03	2	400.50	2.1	403.95	403.50	-0.1	5,564	0.00%
2022/04/29	5.3	405.17	3.1	408.54	398.50	2.3	5,587	0.04%
2022/04/28	0	382.50	4.1	381.94	382.50	-4.1	5,432	-0.08%
2022/04/27	1.1	353.53	1	360.00	363.50	0.1	5,363	0.00%
2022/04/26	0	376.00	10	379.00	376.00	-10	5,269	-0.19%
2022/04/25	1	374.06	25	375.50	374.50	-24	5,290	-0.45%
2022/04/22	0	394.50	0	0.00	387.00	0	5,259	0.00%
2022/04/21	0.2	399.95	0	0.00	401.50	0.2	5,238	0.00%
2022/04/19	1.1	407.73	0	0.00	402.00	1.1	5,258	0.02%
2022/04/18	0	405.50	0	0.00	405.50	0	5,292	0.00%
2022/04/15	3	401.83	0	0.00	400.00	3	5,317	0.06%
2022/04/14	3	414.50	0	0.00	414.00	3	5,371	0.06%
2022/04/13	1	406.02	3	410.00	410.00	-2	5,405	-0.04%
2022/04/12	2.2	397.17	3	392.50	398.00	-0.9	5,451	-0.02%
2022/04/11	8.1	393.29	1	390.50	390.50	7.1	5,427	0.13%
2022/04/08	6	402.84	1	404.00	403.00	5	5,410	0.09%
2022/04/07	2.1	406.29	0	402.50	400.00	2.1	5,404	0.04%
2022/04/06	2	415.29	0	0.00	415.00	2	5,325	0.04%
2022/04/01	0.2	425.50	2	422.25	427.50	-1.8	5,285	-0.03%
2022/03/31	1	426.50	0	0.00	426.50	1	5,291	0.02%
2022/03/30	0	426.15	0	0.00	424.50	0	5,314	0.00%
2022/03/29	2.1	421.19	2	422.00	420.50	0.1	5,349	0.00%
2022/03/28	2	423.00	0	0.00	425.00	2	5,374	0.04%
2022/03/25	2	438.75	0	0.00	435.50	2	5,413	0.04%
2022/03/24	0	0.00	1	432.50	434.50	-1	5,471	-0.02%
2022/03/23	1	440.00	3	442.00	445.00	-2	5,489	-0.04%
2022/03/22	6.1	435.99	8.1	442.54	434.50	-2	5,583	-0.04%
2022/03/21	3	451.19	0.2	453.00	450.50	2.8	5,504	0.05%
2022/03/18	9	461.06	0	0.00	456.50	9	5,507	0.16%
2022/03/17	0	0.00	3	466.33	467.00	-3	5,512	-0.05%
2022/03/16	1	456.00	1	454.50	452.50	0	5,483	0.00%
2022/03/15	6	453.76	1	457.50	451.50	5	5,502	0.09%
2022/03/14	2	464.49	2	465.75	463.00	0	5,586	0.00%
2022/03/11	1	467.00	0	0.00	466.50	1	5,694	0.02%
2022/03/09	1	455.00	3	453.67	452.50	-2	5,797	-0.03%
2022/03/08	2	454.98	3	457.17	452.50	-1	5,879	-0.02%
2022/03/07	6.1	460.91	3	458.65	456.50	3	5,922	0.05%
2022/03/04	3	476.50	5.1	476.52	474.00	-2.1	5,955	-0.04%
2022/03/03	10	482.40	4	481.75	480.00	6	6,025	0.10%
2022/03/02	2	472.00	1	472.51	477.00	1	6,075	0.02%
2022/03/01	0	479.50	3.1	471.96	481.00	-3	6,089	-0.05%
2022/02/25	2	461.50	1	456.50	456.50	1	6,011	0.02%
2022/02/24	3.1	460.29	0.2	463.22	456.00	2.9	6,011	0.05%
2022/02/23	3	460.52	0	0.00	463.50	3	5,972	0.05%
2022/02/22	1	448.51	0.1	450.50	452.00	0.9	5,980	0.02%
2022/02/21	2.1	444.05	2.1	453.57	453.50	0	6,063	0.00%
2022/02/18	3	445.17	5	443.10	446.50	-2	6,256	-0.03%
2022/02/17	4	451.52	2	450.00	450.50	2	6,281	0.03%
2022/02/16	1.2	458.25	2	457.00	456.00	-0.8	6,399	-0.01%
2022/02/15	1.1	454.77	2	456.25	453.00	-0.9	6,411	-0.01%
2022/02/14	2.2	453.21	0	0.00	454.50	2.2	6,404	0.03%
2022/02/11	0	0.00	2	463.25	468.00	-2	6,335	-0.03%
2022/02/10	5.1	467.36	1	470.00	467.00	4.1	6,390	0.06%
2022/02/09	3	459.00	2	463.00	462.00	1	6,558	0.02%
2022/02/08	1	455.99	0.4	457.50	453.00	0.6	6,812	0.01%
2022/02/07	3.2	456.89	0	0.00	456.50	3.2	6,762	0.05%
2022/01/26	2	471.06	0	0.00	471.00	2	6,701	0.03%
2022/01/25	1.1	480.17	1	480.00	473.00	0.1	6,713	0.00%
2022/01/24	0.1	483.67	1	486.50	490.50	-0.9	6,707	-0.01%
2022/01/21	0	0.00	1	492.50	494.50	-1	6,702	-0.01%
2022/01/20	0	0.00	1	504.00	503.00	-1	6,757	-0.01%
2022/01/19	0	0.00	1	502.00	506.00	-1	6,751	-0.01%
2022/01/18	5	512.40	0	0.00	510.00	5	6,770	0.07%
2022/01/17	1	500.01	0	0.00	501.00	1	6,745	0.01%
2022/01/14	2	490.94	1	488.00	494.50	1	6,769	0.02%
2022/01/13	0.1	497.94	1	498.48	498.00	-0.9	6,819	-0.01%
2022/01/12	1	506.00	0.1	508.00	508.00	0.9	6,826	0.01%
2022/01/11	1	516.00	1	514.00	508.00	0	6,833	0.00%
2022/01/10	5.5	509.99	0	0.00	510.00	5.5	6,836	0.08%
2022/01/07	0	0.00	1	507.00	507.00	-1	6,881	-0.01%
2022/01/06	0.1	511.00	0	0.00	517.00	0.1	6,871	0.00%
2022/01/05	1	526.00	0.2	518.00	520.00	0.8	6,855	0.01%
2022/01/04	6.5	532.15	1	534.00	532.00	5.5	6,861	0.08%
2022/01/03	36	542.36	0	0.00	538.00	36	6,850	0.53%
2021/12/30	1	540.00	13.5	539.88	539.00	-12.5	6,885	-0.18%
2021/12/28	0	0.00	10	536.30	537.00	-10	6,974	-0.14%
2021/12/27	0	0.00	1	533.00	531.00	-1	6,984	-0.01%
2021/12/24	1	533.00	1	533.00	530.00	0	7,028	0.00%
2021/12/23	0	0.00	1.2	535.17	538.00	-1.2	7,083	-0.02%
2021/12/22	1	532.00	1	530.00	532.00	0	7,091	0.00%
2021/12/21	1	530.00	9	529.00	535.00	-8	7,079	-0.11%
2021/12/17	0	0.00	2	528.50	531.00	-2	6,993	-0.03%
2021/12/16	1	519.98	12.1	524.21	534.00	-11.1	6,957	-0.16%
2021/12/15	0	512.00	2	510.00	512.00	-2	6,861	-0.03%
2021/12/14	0	505.00	0	0.00	502.00	0	6,853	0.00%
2021/12/13	3	522.33	6	525.17	520.00	-3	6,826	-0.04%
2021/12/10	0.2	508.00	1	514.00	508.00	-0.8	6,780	-0.01%
2021/12/08	1	519.00	2.1	516.55	519.00	-1.1	6,749	-0.02%
2021/12/07	0	0.00	3.1	511.95	513.00	-3.1	6,743	-0.05%
2021/12/06	2	503.50	1	501.00	505.00	1	6,645	0.02%
2021/12/03	1	492.00	4	493.63	493.00	-3	6,613	-0.05%
2021/12/02	0	0.00	5	486.40	486.00	-5	6,607	-0.08%
2021/12/01	5	478.10	3	473.83	482.50	2	6,655	0.03%
2021/11/30	2	472.25	0.1	475.00	465.50	1.9	6,584	0.03%
2021/11/29	1	463.13	1	471.50	470.00	0	6,565	0.00%
2021/11/26	21	467.86	2.1	468.74	462.50	18.9	6,565	0.29%
2021/11/25	2	476.00	0	0.00	473.00	2	6,561	0.03%
2021/11/24	2	481.75	3	483.33	480.50	-1	6,613	-0.02%
2021/11/23	1	484.43	0	0.00	485.50	1	6,719	0.02%
2021/11/22	1	486.50	1	491.50	489.50	0	6,713	0.00%
2021/11/19	2	483.25	1.1	489.29	483.00	1	6,771	0.01%
2021/11/18	1	494.00	7	494.87	493.50	-6	6,765	-0.09%
2021/11/17	3	496.00	6	490.25	490.50	-3	6,684	-0.04%
2021/11/16	1	477.00	5	469.50	470.00	-4	6,504	-0.06%
2021/11/15	12	467.18	3.2	467.82	470.00	8.9	6,512	0.14%
2021/11/12	1	453.50	1	452.00	451.50	0	6,464	0.00%
2021/11/11	1	445.00	0	445.50	443.00	1	6,474	0.01%
2021/11/10	0	456.50	0.1	458.00	452.00	-0.1	6,501	0.00%
2021/11/09	0.1	460.00	3.1	460.87	461.00	-3	6,504	-0.05%
2021/11/08	1.1	462.65	1	463.90	456.50	0.1	6,417	0.00%
2021/11/05	12	434.17	14.3	435.20	448.00	-2.2	6,269	-0.04%
2021/11/04	3	413.50	1	408.50	407.50	2	6,019	0.03%
2021/11/03	1	413.50	0	0.00	413.50	1	6,107	0.02%
2021/11/02	1	412.57	1	417.95	405.50	0	6,248	0.00%
2021/11/01	2	417.50	1	428.50	418.50	1	6,405	0.02%
2021/10/29	0	0.00	3	421.49	415.50	-3	6,517	-0.05%
2021/10/28	2	414.75	0	0.00	410.50	2	6,619	0.03%
2021/10/27	1	409.50	0	0.00	408.50	1	6,991	0.01%
2021/10/26	2	408.50	3	408.17	409.00	-1	7,147	-0.01%
2021/10/25	1	401.00	0	0.00	400.00	1	7,252	0.01%
2021/10/22	2	399.00	1.1	400.44	405.00	0.9	7,469	0.01%
2021/10/21	2	397.00	3	404.00	395.50	-1	7,730	-0.01%
2021/10/20	0	0.00	1	399.50	399.00	-1	7,680	-0.01%
2021/10/19	1	403.00	0	0.00	401.00	1	7,711	0.01%
2021/10/18	0	0.00	1	390.00	387.00	-1	7,840	-0.01%
2021/10/15	1	382.68	3	385.33	390.50	-2	7,897	-0.03%
2021/10/12	1.3	377.39	0.1	379.50	372.00	1.2	7,957	0.01%
2021/10/08	2	391.02	1	393.00	389.00	1	7,923	0.01%
2021/10/07	0	400.50	0.2	404.50	396.00	-0.2	7,985	0.00%
2021/10/06	3	390.00	0	0.00	391.00	3	8,021	0.04%
2021/10/05	0.1	395.60	0	0.00	397.50	0.1	8,052	0.00%
2021/10/04	0	408.00	0.1	400.83	399.50	-0.1	8,091	0.00%
2021/10/01	0	406.50	1.6	406.32	404.50	-1.6	8,143	-0.02%
2021/09/30	1	405.00	0	0.00	410.00	1	8,201	0.01%
2021/09/29	0.1	414.33	0	409.00	406.50	0.1	8,156	0.00%
2021/09/28	3	427.33	1	430.00	424.00	2	8,167	0.02%
2021/09/27	0.1	431.50	1	431.50	434.50	-1	8,188	-0.01%
2021/09/24	4.1	427.51	1	429.00	426.00	3.1	8,194	0.04%
2021/09/22	0.1	419.00	2	414.00	422.00	-1.9	8,256	-0.02%
2021/09/17	1	434.00	1	430.13	428.50	0	8,250	0.00%
2021/09/16	0.1	430.50	0	0.00	429.00	0.1	8,262	0.00%
2021/09/15	0.1	434.11	0	0.00	431.00	0.1	8,270	0.00%
2021/09/14	1.2	445.53	0.1	448.77	440.00	1.1	8,313	0.01%
2021/09/13	7	445.86	3	445.34	444.00	4	8,440	0.05%
2021/09/10	2	451.46	2	445.63	454.00	0	8,564	0.00%
2021/09/09	1.1	425.46	1	431.00	433.50	0.1	8,524	0.00%
2021/09/08	0.1	429.74	0	0.00	425.50	0.1	8,548	0.00%
2021/09/07	2.1	438.24	0.1	438.75	431.00	2	8,551	0.02%
2021/09/06	2.1	446.14	1	431.50	430.00	1.1	8,563	0.01%
2021/09/03	3	460.17	1	461.00	456.50	2	8,474	0.02%
2021/09/02	5.1	460.28	0	0.00	456.50	5.1	8,524	0.06%
2021/09/01	2	457.25	2.2	456.06	463.00	-0.2	8,498	0.00%
2021/08/31	2.2	452.93	2.1	448.33	449.00	0.2	8,511	0.00%
2021/08/30	1.1	450.98	2.1	450.56	454.50	-1	8,527	-0.01%
2021/08/27	6.1	449.17	0.1	449.50	446.00	6.1	8,455	0.07%
2021/08/26	7.1	462.08	0	0.00	459.50	7.1	8,428	0.08%
2021/08/25	3	460.83	3	465.50	469.00	0	8,509	0.00%
2021/08/24	13.3	466.08	3	467.67	461.00	10.3	8,589	0.12%
2021/08/23	3	476.05	0	0.00	480.50	3	8,648	0.03%
2021/08/20	3	475.00	1	470.00	470.00	2	8,754	0.02%
2021/08/19	1.1	484.50	2	480.00	470.50	-0.9	8,799	-0.01%
2021/08/18	8	480.64	9.1	483.35	491.50	-1	8,768	-0.01%
2021/08/17	3.1	491.08	31	495.89	474.00	-28	8,818	-0.32%
2021/08/16	30	508.17	6	507.33	506.00	24	8,868	0.27%
2021/08/13	5.1	521.67	14	514.93	509.00	-8.9	8,974	-0.10%
2021/08/12	0	0.00	10.1	526.72	527.00	-10.1	9,230	-0.11%
2021/08/11	12.2	531.43	5	525.80	519.00	7.2	9,479	0.08%
2021/08/10	4.1	533.43	4.1	530.60	531.00	0	9,704	0.00%
2021/08/09	6.2	544.48	2	550.00	538.00	4.2	9,807	0.04%
2021/08/06	7	561.00	4.3	564.17	560.00	2.7	9,918	0.03%
2021/08/05	8	572.50	4.1	578.48	570.00	4	10,046	0.04%
2021/08/04	5	548.80	8.1	556.75	562.00	-3.1	10,340	-0.03%
2021/08/03	9.4	550.68	4	547.50	545.00	5.4	10,581	0.05%
2021/08/02	28.1	548.77	33.1	543.05	541.00	-5	10,617	-0.05%
2021/07/30	5	515.60	5.2	513.51	511.00	-0.2	10,454	0.00%
2021/07/29	2	499.50	5	502.99	503.00	-3	10,501	-0.03%
2021/07/28	4.1	492.10	6	502.33	490.00	-1.9	10,571	-0.02%
2021/07/27	25.2	520.33	21.3	523.38	522.00	3.9	10,575	0.04%
2021/07/26	0	494.50	0	0.00	492.00	0	10,462	0.00%
2021/07/23	0.1	495.91	0.1	500.00	489.00	0	10,540	0.00%
2021/07/22	0.2	493.67	2.3	492.44	497.50	-2.1	10,644	-0.02%
2021/07/21	2.1	481.23	2	484.25	478.50	0.1	10,762	0.00%
2021/07/20	3.5	489.96	0.4	492.36	483.00	3.1	10,750	0.03%
2021/07/19	0	0.00	2.1	499.57	503.00	-2.1	10,706	-0.02%
2021/07/16	2	498.25	1	499.50	499.50	1	10,778	0.01%
2021/07/14	1.2	494.60	1	490.50	490.50	0.2	10,810	0.00%
2021/07/13	0.3	503.00	0	0.00	495.00	0.3	10,795	0.00%
2021/07/12	2	498.50	1	501.00	500.00	1	10,833	0.01%
2021/07/09	1	495.01	1	500.00	492.50	0	10,892	0.00%
2021/07/08	1	505.00	1.3	506.56	506.00	-0.3	10,942	0.00%
2021/07/07	0	493.50	0	0.00	494.00	0	11,025	0.00%
2021/07/06	1	506.96	0	0.00	500.00	1	11,126	0.01%
2021/07/05	3	502.00	6	504.50	504.00	-3	11,230	-0.03%
2021/07/01	0	0.00	1	506.00	503.00	-1	11,352	-0.01%
2021/06/30	0	0.00	2	500.50	499.00	-2	11,458	-0.02%
2021/06/29	0	493.00	0	0.00	487.50	0	11,416	0.00%
2021/06/28	2	484.50	4	487.38	496.50	-2	11,592	-0.02%
2021/06/25	1.1	491.83	1	496.00	489.00	0.1	11,660	0.00%
2021/06/23	2.2	486.35	1	488.50	490.00	1.2	11,964	0.01%
2021/06/22	4.2	482.33	1	479.50	476.50	3.2	11,986	0.03%
2021/06/21	3.2	485.63	0.3	488.43	483.00	2.9	11,884	0.02%
2021/06/18	0	509.00	0	0.00	503.00	0	11,837	0.00%
2021/06/17	0	0.00	1	506.00	509.00	-1	11,945	-0.01%
2021/06/16	2.1	514.41	1	507.00	510.00	1.1	12,163	0.01%
2021/06/15	1	514.00	3	517.00	522.00	-2	12,412	-0.02%
2021/06/11	2	515.00	4.1	517.79	506.00	-2.1	12,480	-0.02%
2021/06/10	10	521.20	9	518.56	515.00	1	12,775	0.01%
2021/06/09	0	0.00	0.1	513.00	513.00	-0.1	12,879	0.00%
2021/06/08	2	516.50	1	510.00	512.00	1	12,963	0.01%
2021/06/07	2	509.00	1.1	508.46	519.00	0.9	13,015	0.01%
2021/06/04	1.1	497.16	1	500.00	500.00	0.1	12,988	0.00%
2021/06/03	4	498.48	3	497.83	505.00	1	13,118	0.01%
2021/06/02	2.1	507.39	1	513.02	498.00	1.1	13,156	0.01%
2021/06/01	15.1	521.39	2	518.50	516.00	13.1	13,140	0.10%
2021/05/31	5.2	526.16	6.2	527.59	534.00	-1	13,110	-0.01%
2021/05/28	15.1	506.99	7	510.29	505.00	8.1	13,029	0.06%
2021/05/27	0	0.00	1	495.50	495.50	-1	13,029	-0.01%
2021/05/26	0	488.42	1	484.50	487.00	-1	13,120	-0.01%
2021/05/25	3	498.50	52	502.74	491.00	-49	13,186	-0.37%
2021/05/24	55	478.51	7	485.28	487.50	48	13,083	0.37%
2021/05/21	4.1	469.80	2	466.75	470.50	2.1	13,071	0.02%
2021/05/20	8.2	471.68	2	469.50	460.00	6.2	12,992	0.05%
2021/05/19	3.1	501.80	7	499.36	494.50	-4	12,856	-0.03%
2021/05/18	2	509.29	7	500.20	513.00	-5	12,796	-0.04%
2021/05/17	17	469.20	16	464.13	466.50	1	12,699	0.01%
2021/05/14	11.1	498.32	11	505.44	480.00	0.1	12,559	0.00%
2021/05/13	11	495.03	15.1	489.06	479.00	-4	12,427	-0.03%
2021/05/12	26.2	485.41	20	476.40	491.50	6.2	12,219	0.05%
2021/05/11	5.4	510.60	6	504.58	491.00	-0.6	11,808	0.00%
2021/05/10	7.2	566.35	1	583.00	545.00	6.2	11,473	0.05%
2021/05/07	6	576.51	5.1	581.02	578.00	0.9	11,350	0.01%
2021/05/06	5.1	537.95	6.2	544.65	553.00	-1.1	11,133	-0.01%
2021/05/05	3.3	552.47	1	566.00	533.00	2.3	11,011	0.02%
2021/05/04	6.1	560.80	9.1	564.06	581.00	-3	10,953	-0.03%
2021/05/03	8	598.00	1	594.00	588.00	7	10,777	0.06%
2021/04/29	1	624.10	1	630.00	624.00	0	10,674	0.00%
2021/04/28	7.1	634.51	2	632.01	624.00	5	10,596	0.05%
2021/04/27	3.2	651.03	4	647.21	620.00	-0.9	10,513	-0.01%
2021/04/26	2	620.00	4.1	616.50	616.00	-2.1	10,288	-0.02%
2021/04/23	3	599.33	9	608.11	614.00	-6	10,238	-0.06%
2021/04/22	5.1	592.16	6	597.67	588.00	-0.9	10,260	-0.01%
2021/04/21	5	593.80	3	591.33	589.00	2	10,201	0.02%
2021/04/20	2.1	597.00	5.1	596.45	596.00	-3	10,201	-0.03%
2021/04/19	10	598.30	1	598.00	592.00	9	10,213	0.09%
2021/04/15	0	604.00	10.2	603.52	610.00	-10.2	10,099	-0.10%
2021/04/14	4.1	578.37	10	584.50	591.00	-6	10,081	-0.06%
2021/04/13	8	593.50	20	595.39	586.00	-12	10,108	-0.12%
2021/04/12	7.1	592.59	8	599.75	585.00	-0.9	9,978	-0.01%
2021/04/09	7.1	617.17	6.1	624.15	611.00	1	9,818	0.01%
2021/04/08	5	621.80	4	621.50	629.00	1	9,746	0.01%
2021/04/07	3	597.04	6	608.33	619.00	-3	9,591	-0.03%
2021/04/06	2.3	594.25	9	596.89	602.00	-6.7	9,500	-0.07%
2021/04/01	4	576.26	1	580.96	570.00	3	9,393	0.03%
2021/03/31	9	583.11	6	583.33	575.00	3	9,445	0.03%
2021/03/30	2	572.50	1.2	572.00	572.00	0.8	9,340	0.01%
2021/03/29	2	566.50	4	563.51	560.00	-2	9,294	-0.02%
2021/03/26	7	557.71	10	553.22	569.00	-3	9,184	-0.03%
2021/03/25	4	529.00	4.2	533.52	536.00	-0.2	9,009	0.00%
2021/03/24	2	528.50	1	531.00	528.00	1	8,985	0.01%
2021/03/23	4	535.75	3	536.00	533.00	1	9,016	0.01%
2021/03/22	4	542.00	5.3	529.84	527.00	-1.3	8,942	-0.01%
2021/03/19	5	535.02	4.4	538.40	542.00	0.7	8,794	0.01%
2021/03/18	13.5	534.67	14.4	536.71	539.00	-0.9	8,560	-0.01%
2021/03/17	2.2	504.73	5	504.40	508.00	-2.8	8,305	-0.03%
2021/03/16	7	515.14	3	516.95	497.50	4	8,198	0.05%
2021/03/15	4	499.38	9	497.44	496.50	-5	7,919	-0.06%
2021/03/12	2	487.50	1	491.00	487.00	1	7,827	0.01%
2021/03/11	3	493.64	2	495.50	499.00	1	7,796	0.01%
2021/03/10	2.1	480.45	2	476.50	477.00	0.1	7,695	0.00%
2021/03/09	1	483.00	1	489.50	473.50	0	7,684	0.00%
2021/03/08	2	483.50	8	484.31	481.00	-6	7,593	-0.08%
2021/03/05	2	464.76	1	469.00	469.50	1	7,471	0.01%
2021/03/04	11.1	475.76	0	0.00	477.00	11.1	7,434	0.15%
2021/03/03	6.1	490.86	1	485.00	494.00	5.1	7,315	0.07%
2021/03/02	1.4	494.57	4	504.00	493.50	-2.6	7,250	-0.04%
2021/02/26	2.3	476.91	0	0.00	474.00	2.3	7,151	0.03%
2021/02/25	2.2	506.26	2	499.50	499.00	0.2	6,994	0.00%
2021/02/24	1.1	510.18	3	517.00	506.00	-1.9	6,873	-0.03%
2021/02/23	7.4	515.15	0	0.00	513.00	7.4	6,809	0.11%
2021/02/22	21.3	524.39	1	531.00	531.00	20.3	6,735	0.30%
2021/02/19	4.4	542.93	4	543.00	528.00	0.4	6,759	0.01%
2021/02/18	11.1	536.36	10	532.30	544.00	1.1	6,624	0.02%
2021/02/17	2	523.00	0	0.00	526.00	2	6,448	0.03%
2021/02/05	3	474.50	11	478.27	479.00	-8	6,252	-0.13%
2021/02/04	3	439.17	0.2	431.50	435.50	2.8	6,222	0.04%
2021/02/03	5.2	430.06	4	423.75	430.50	1.2	6,237	0.02%
2021/02/02	5	421.40	6	422.25	423.50	-1	6,274	-0.02%
2021/02/01	1	409.00	1	408.50	408.50	0	6,444	0.00%
2021/01/29	1	397.50	1	400.00	394.00	0	6,419	0.00%
2021/01/28	1	398.50	2	400.00	401.00	-1	6,396	-0.02%
2021/01/27	3	417.00	0.4	414.00	414.00	2.6	6,374	0.04%
2021/01/26	1	425.00	3	410.00	408.00	-2	6,333	-0.03%
2021/01/25	1	414.50	1.2	421.00	417.50	-0.2	6,241	0.00%
2021/01/22	8.2	425.17	5	426.70	423.00	3.2	6,201	0.05%
2021/01/21	1	407.50	5	408.70	408.50	-4	6,126	-0.07%
2021/01/20	2	403.00	1	401.50	401.00	1	6,108	0.02%
2021/01/19	0	0.00	1	403.50	410.00	-1	6,003	-0.02%
2021/01/18	1	393.00	0	0.00	395.00	1	5,933	0.02%
2021/01/15	6	405.58	3	406.33	400.00	3	5,892	0.05%
2021/01/14	2	395.75	1	393.50	393.00	1	5,791	0.02%
2021/01/13	1	401.50	2	401.75	403.00	-1	5,771	-0.02%
2021/01/11	1	386.00	0	0.00	387.50	1	5,682	0.02%
2021/01/08	0	0.00	4	382.38	384.00	-4	5,679	-0.07%
2021/01/07	2	377.25	4	379.00	378.00	-2	5,712	-0.04%
2021/01/06	9	384.22	5	379.70	384.00	4	5,650	0.07%
2021/01/05	0	0.00	1	356.00	359.50	-1	5,487	-0.02%
2021/01/04	0	0.00	1	364.50	363.50	-1	5,522	-0.02%
2020/12/31	4	369.88	0	0.00	369.00	4	5,616	0.07%
2020/12/30	0	0.00	4	352.88	357.00	-4	5,643	-0.07%
2020/12/29	0	0.00	1	349.50	352.50	-1	5,701	-0.02%
2020/12/28	1	345.50	0	0.00	348.50	1	5,737	0.02%
2020/12/25	6	345.83	1	354.21	351.50	5	5,721	0.09%
2020/12/23	0	0.00	1	329.50	325.00	-1	5,613	-0.02%
2020/12/21	1	327.00	2	326.75	324.50	-1	5,571	-0.02%
2020/12/18	0	0.00	0	320.00	323.00	0	5,536	0.00%
2020/12/16	1	315.50	0	0.00	314.00	1	5,490	0.02%
2020/12/14	1	320.00	0	0.00	318.00	1	5,488	0.02%
2020/12/07	0	0.00	3	307.67	306.00	-3	5,425	-0.06%
2020/12/04	2	312.50	2	311.50	315.00	0	5,385	0.00%
2020/12/03	1	313.00	1	309.00	312.50	0	5,377	0.00%
2020/12/02	3	309.17	2	311.00	308.00	1	5,332	0.02%
2020/11/30	1	306.00	10	303.00	299.00	-9	5,376	-0.17%
2020/11/27	10	299.00	1	304.00	304.00	9	5,370	0.17%
2020/11/25	1	292.00	1	293.00	293.00	0	5,505	0.00%
2020/11/24	2	305.00	3	302.33	298.50	-1	5,514	-0.02%
2020/11/19	2	300.75	2	302.25	297.50	0	5,720	0.00%
2020/11/18	6	300.75	6	297.67	300.00	0	5,669	0.00%
2020/11/17	11	293.68	0	0.00	291.00	11	5,597	0.20%
2020/11/16	1	293.00	0	0.00	291.00	1	5,652	0.02%
2020/11/13	0	0.00	1	287.00	291.50	-1	5,713	-0.02%
2020/11/11	1	285.00	0	0.00	286.00	1	5,897	0.02%
2020/11/10	0	0.00	6	292.25	291.50	-6	5,843	-0.10%
2020/11/09	6	296.00	1	290.00	293.00	5	5,739	0.09%
2020/11/06	0	0.00	1.8	277.00	273.00	-1.8	5,573	-0.03%
2020/11/05	1	269.00	1	271.00	270.00	0	5,595	0.00%
2020/11/04	1	269.00	0	0.00	273.00	1	5,648	0.02%
2020/10/30	0.2	271.00	0	0.00	267.00	0.2	6,026	0.00%
2020/10/29	0.2	276.50	0	0.00	274.50	0.2	6,071	0.00%
2020/10/26	0	0.00	5	280.00	278.50	-5	6,435	-0.08%
2020/10/22	0	0.00	1	276.00	277.00	-1	6,621	-0.02%
2020/10/21	0.1	281.50	1	283.50	281.50	-0.9	6,635	-0.01%
2020/10/20	0	281.50	0	0.00	282.00	0	6,671	0.00%
2020/10/19	0.1	277.00	0	0.00	277.00	0.1	6,713	0.00%
2020/10/16	1.1	277.95	0	0.00	278.50	1.1	6,855	0.02%
2020/10/15	1	281.00	0	0.00	279.50	1	6,884	0.01%
2020/10/13	5	280.00	1	282.00	281.50	4	6,789	0.06%
2020/10/12	0	286.00	10	283.25	285.00	-10	6,811	-0.15%
2020/10/08	1	285.47	1	283.00	282.00	0	6,819	0.00%
2020/10/07	1	276.50	0	0.00	277.00	1	6,737	0.01%
2020/10/06	1	269.00	0	0.00	269.50	1	6,754	0.01%
2020/09/30	0	0.00	1	264.00	265.50	-1	6,932	-0.01%
2020/09/29	0	0.00	10	263.50	264.00	-10	6,999	-0.14%
2020/09/28	20	257.50	1	258.50	258.50	19	7,140	0.27%
2020/09/24	0	0.00	5	255.50	258.00	-5	7,388	-0.07%
2020/09/23	0	0.00	1	258.50	259.50	-1	7,392	-0.01%
2020/09/22	0	0.00	11	255.64	259.00	-11	7,408	-0.15%
2020/09/21	1.1	250.27	0	0.00	253.00	1.1	7,339	0.01%
2020/09/18	0	0.00	2	256.00	257.00	-2	7,343	-0.03%
2020/09/16	0	0.00	1.1	257.00	255.50	-1.1	7,362	-0.01%
2020/09/15	12	250.71	1.1	250.27	252.00	10.9	7,385	0.15%
2020/09/14	7	249.86	1	246.00	250.50	6	7,508	0.08%
2020/09/11	0	0.00	0.2	245.00	243.50	-0.2	7,481	0.00%
2020/09/10	1	243.50	0	0.00	243.50	1	7,489	0.01%
2020/09/09	0	0.00	0.3	239.00	237.50	-0.3	7,410	0.00%
2020/09/04	1	244.50	1	244.00	243.00	0	7,321	0.00%
2020/09/02	1	252.00	0	0.00	249.50	1	7,209	0.01%
2020/09/01	1	244.50	2.1	242.45	246.50	-1.1	7,144	-0.02%
2020/08/31	1	251.00	0	0.00	240.00	1	7,081	0.01%
2020/08/27	2	254.00	0	0.00	248.00	2	6,947	0.03%
2020/08/26	1	253.00	2	254.50	254.00	-1	6,825	-0.01%
2020/08/24	1	263.50	1	264.00	264.00	0	6,725	0.00%
2020/08/20	0	0.00	2	256.00	256.00	-2	6,685	-0.03%
2020/08/19	2	266.00	2.1	267.14	268.50	-0.1	6,647	0.00%
2020/08/18	4	267.75	1	264.50	265.50	3	6,544	0.05%
2020/08/17	0	0.00	1	282.00	289.00	-1	6,336	-0.02%
2020/08/14	1	284.00	0	0.00	285.00	1	6,374	0.02%
2020/08/13	0	0.00	1	283.50	284.50	-1	6,352	-0.02%
2020/08/12	2	281.50	1	280.50	282.00	1	6,396	0.02%
2020/08/11	2	291.25	2	289.50	289.50	0	6,451	0.00%
2020/08/10	0	0.00	2	286.25	287.00	-2	6,384	-0.03%
2020/08/07	4	300.13	7	301.07	294.00	-3	6,362	-0.05%
2020/08/06	4	315.63	5	314.90	316.00	-1	6,177	-0.02%
2020/08/05	1	302.00	3	301.50	303.50	-2	6,036	-0.03%
2020/08/04	4	296.88	6	296.50	297.50	-2	5,963	-0.03%
2020/08/03	1	293.00	7	294.57	296.00	-6	5,954	-0.10%
2020/07/31	23	294.43	16	293.66	290.00	7	6,052	0.12%
2020/07/30	2	279.00	3	279.50	279.50	-1	5,896	-0.02%
2020/07/29	7	277.71	1	277.00	277.50	6	5,945	0.10%
2020/07/28	0	0.00	2	278.00	269.50	-2	5,960	-0.03%
2020/07/27	1	277.50	1	274.50	277.00	0	5,905	0.00%
2020/07/24	4	277.50	1	279.00	271.50	3	5,975	0.05%
2020/07/23	3	278.83	2	280.00	281.50	1	5,979	0.02%
2020/07/22	2	276.00	1	280.00	279.50	1	5,973	0.02%
2020/07/16	2	264.75	1	264.50	263.50	1	5,883	0.02%
2020/07/15	1	272.50	1	269.50	262.50	0	5,846	0.00%
2020/07/14	1	267.00	0	0.00	267.00	1	5,852	0.02%
2020/07/13	2	273.25	16	277.97	271.50	-14	5,832	-0.24%
2020/07/10	5	291.00	0	0.00	285.50	5	5,772	0.09%
2020/07/09	5	287.00	1	290.00	284.50	4	5,709	0.07%
2020/07/08	1	268.50	4	268.00	268.00	-3	5,546	-0.05%
2020/07/07	0	0.00	1	264.50	265.00	-1	5,458	-0.02%
2020/07/06	11	279.05	4	276.25	281.50	7	5,300	0.13%
2020/07/03	5	256.50	4	248.00	260.50	1	5,177	0.02%
2020/07/02	2	233.00	4	236.25	237.00	-2	5,054	-0.04%
2020/07/01	2	233.75	3	234.50	234.50	-1	5,085	-0.02%
2020/06/30	1	229.00	0	0.00	228.00	1	5,055	0.02%
2020/06/29	1	230.50	1	228.00	227.50	0	5,065	0.00%
2020/06/22	3	225.67	0	0.00	224.00	3	5,082	0.06%
2020/06/19	0	0.00	1	223.00	222.00	-1	5,083	-0.02%
2020/06/18	0	0.00	1	215.50	215.50	-1	5,053	-0.02%
2020/06/17	1	213.00	0	0.00	214.00	1	5,120	0.02%
2020/06/11	0	0.00	1	216.00	213.50	-1	5,568	-0.02%
2020/06/08	0	0.00	1	217.00	217.50	-1	5,802	-0.02%
2020/06/05	2	214.75	0	0.00	215.00	2	5,800	0.03%
2020/06/03	0	0.00	3	213.67	213.00	-3	5,868	-0.05%
2020/06/02	0	0.00	1	211.00	210.50	-1	5,861	-0.02%
2020/05/27	1	209.50	0	0.00	207.00	1	5,929	0.02%
2020/05/26	1	204.00	3	207.33	208.00	-2	6,004	-0.03%
2020/05/19	0	0.00	2	197.25	197.00	-2	6,166	-0.03%
2020/05/18	3	198.67	1	196.50	195.00	2	6,124	0.03%
2020/05/14	2	208.75	1	205.00	203.50	1	6,020	0.02%
2020/05/13	2	209.00	0	0.00	210.00	2	5,997	0.03%
2020/05/12	1	204.50	3	205.33	204.00	-2	5,938	-0.03%
2020/05/08	1	206.00	0	0.00	203.50	1	6,061	0.02%
2020/05/07	4	206.13	0	0.00	200.00	4	6,066	0.07%
2020/05/06	1	189.50	1	195.50	195.50	0	5,926	0.00%
2020/05/05	1	191.50	1	188.50	189.00	0	5,838	0.00%
2020/05/04	0	0.00	1	181.50	187.00	-1	5,822	-0.02%
2020/04/30	0	0.00	2	185.50	186.50	-2	5,781	-0.03%
2020/04/29	2	185.50	1.1	184.95	183.50	0.9	5,798	0.02%
2020/04/28	1	178.00	0	0.00	179.50	1	5,749	0.02%
2020/04/24	0.1	178.00	0	0.00	176.00	0.1	5,740	0.00%
2020/04/22	1	174.00	1	176.50	177.00	0	5,784	0.00%
2020/04/21	1	182.50	0	0.00	179.00	1	5,812	0.02%
2020/04/20	0	0.00	1	182.50	183.00	-1	5,867	-0.02%
2020/04/17	0	0.00	1	186.00	185.00	-1	5,968	-0.02%
2020/04/16	0	0.00	1	183.50	183.00	-1	5,929	-0.02%
2020/04/15	3	185.50	0	0.00	186.00	3	6,016	0.05%
2020/04/14	1	182.50	1	186.00	185.50	0	6,067	0.00%
2020/04/13	0	0.00	1	181.50	181.00	-1	6,147	-0.02%
2020/04/09	1	187.00	0	0.00	187.00	1	6,343	0.02%
2020/04/07	1	191.50	0	0.00	184.00	1	6,281	0.02%
2020/03/30	1	168.00	1	170.00	173.50	0	6,254	0.00%
2020/03/18	0	0.00	1	172.00	168.50	-1	6,536	-0.02%
2020/03/17	1	172.00	0	0.00	170.00	1	6,604	0.02%
2020/03/16	0	0.00	1	172.50	171.50	-1	6,603	-0.02%
2020/03/11	1	197.00	0	0.00	193.00	1	6,481	0.02%
2020/02/25	1	202.00	1	203.00	203.50	0	7,280	0.00%
2020/02/24	1	202.50	1	203.50	203.50	0	7,318	0.00%
2020/02/20	0	0.00	1	207.50	208.50	-1	7,271	-0.01%
2020/02/13	1	220.00	3	221.17	220.50	-2	7,327	-0.03%
2020/02/12	4	220.75	2	221.75	220.50	2	7,329	0.03%
2020/01/14	1	230.00	1	236.50	232.00	0	8,760	0.00%
2020/01/13	0	0.00	2	231.00	232.50	-2	8,660	-0.02%
2020/01/10	0	0.00	2	226.50	227.50	-2	8,590	-0.02%
2020/01/09	2	227.50	3	226.17	227.50	-1	8,592	-0.01%
2020/01/08	2	219.25	0	0.00	220.50	2	8,506	0.02%
2020/01/07	1	217.00	1	218.50	218.00	0	8,421	0.00%
2020/01/02	2	220.25	0	0.00	222.50	2	8,241	0.02%
2019/12/30	0	0.00	4	223.50	222.00	-4	8,345	-0.05%
2019/12/27	3	226.83	0	0.00	227.00	3	8,418	0.04%
2019/12/23	0	0.00	0	217.00	216.00	0	8,613	0.00%
2019/12/20	15	218.30	15	212.10	212.50	0	8,530	0.00%
2019/12/18	11	233.45	0	0.00	229.00	11	8,064	0.14%
2019/12/17	0	0.00	0	237.50	238.00	0	8,016	0.00%
2019/12/13	1	238.00	3	233.50	229.00	-2	8,081	-0.02%
2019/12/12	0	0.00	8	231.00	230.50	-8	7,986	-0.10%
2019/12/10	0	0.00	1	229.00	227.50	-1	7,895	-0.01%
2019/12/09	0	0.00	1	222.50	225.50	-1	7,918	-0.01%
2019/12/03	2	219.50	1	219.00	219.50	1	8,081	0.01%
2019/11/28	2	226.75	0	0.00	223.50	2	8,490	0.02%
2019/11/27	0	0.00	1	228.50	227.00	-1	8,658	-0.01%
2019/11/26	11	228.27	10	225.70	225.50	1	8,872	0.01%
2019/11/25	9	235.17	10	227.00	227.00	-1	8,839	-0.01%
2019/11/22	6	232.17	7	232.71	237.50	-1	8,732	-0.01%
2019/11/20	1	217.00	0	0.00	218.00	1	8,395	0.01%
2019/11/15	0	0.00	2	209.50	212.50	-2	8,602	-0.02%
2019/11/14	2	216.50	0	0.00	216.50	2	8,682	0.02%
2019/11/13	1	219.50	2	216.25	216.00	-1	8,689	-0.01%
2019/11/12	2	213.50	2	213.25	216.00	0	8,610	0.00%
2019/11/11	1	208.50	0	0.00	208.50	1	8,608	0.01%
2019/11/08	0	0.00	2	215.50	212.00	-2	8,645	-0.02%
2019/11/07	2	217.50	1	215.00	215.00	1	8,609	0.01%
2019/11/06	3	213.33	6	214.58	214.50	-3	8,457	-0.04%
2019/11/05	1	217.00	1	219.00	219.00	0	8,509	0.00%
2019/11/04	5	208.80	6	209.92	209.00	-1	8,435	-0.01%
2019/11/01	2	200.50	17	201.41	202.00	-15	8,321	-0.18%
2019/10/31	1	198.50	3	197.67	196.00	-2	8,247	-0.02%
2019/10/30	0	0.00	1	192.50	196.50	-1	8,202	-0.01%
2019/10/29	6	194.42	0	0.00	192.50	6	8,153	0.07%
2019/10/28	7	195.57	1	200.00	195.50	6	8,093	0.07%
2019/10/25	10	196.80	4	203.00	196.00	6	7,976	0.08%
2019/10/24	2	206.00	3	204.33	208.00	-1	7,783	-0.01%
2019/10/23	6	198.67	14	198.93	204.50	-8	7,616	-0.11%
2019/10/21	0	0.00	1	186.50	186.50	-1	7,455	-0.01%
2019/10/17	5	186.00	10	186.60	188.00	-5	7,773	-0.06%
2019/10/16	5	185.00	6	183.67	183.50	-1	7,984	-0.01%
2019/10/14	0	0.00	1	186.00	185.50	-1	8,392	-0.01%
2019/10/07	2	191.75	1	188.50	188.50	1	8,873	0.01%
2019/10/04	0	0.00	1	192.00	191.00	-1	8,924	-0.01%
2019/10/03	0	0.00	1	184.00	190.00	-1	8,853	-0.01%
2019/10/02	0	0.00	3.1	186.20	187.00	-3.1	8,806	-0.03%
2019/10/01	0	0.00	1	183.50	184.50	-1	8,797	-0.01%
2019/09/27	2	177.25	2	178.25	178.00	0	8,791	0.00%
2019/09/26	1	182.50	0	0.00	182.00	1	8,861	0.01%
2019/09/25	1	184.50	0	0.00	186.00	1	8,969	0.01%
2019/09/20	0	0.00	1	186.50	185.00	-1	9,078	-0.01%
2019/09/19	6	190.50	6	188.75	189.00	0	9,051	0.00%
2019/09/18	2	188.50	1	186.50	186.50	1	8,947	0.01%
2019/09/16	1	184.50	0	0.00	185.50	1	8,984	0.01%
2019/09/11	1	187.00	0.1	189.50	188.00	1	9,165	0.01%
2019/09/10	1	185.50	0	0.00	184.00	1	9,149	0.01%
2019/09/09	2	189.50	0	0.00	187.00	2	9,104	0.02%
2019/09/06	0	0.00	5	191.00	189.50	-5	9,071	-0.06%
2019/09/03	1	189.00	3	190.83	188.50	-2	9,090	-0.02%
2019/09/02	4	192.50	2	193.00	193.00	2	9,158	0.02%
2019/08/30	5	187.10	5	187.00	186.00	0	9,151	0.00%
2019/08/29	0	0.00	16.1	180.57	181.00	-16.1	8,927	-0.18%
2019/08/28	6	171.92	25	172.54	174.50	-19	8,746	-0.22%
2019/08/27	16	170.19	0	0.00	170.50	16	8,712	0.18%
2019/08/26	5	169.50	5	172.00	169.00	0	8,721	0.00%
2019/08/23	1	173.00	23	172.59	174.00	-22	8,719	-0.25%
2019/08/21	6	173.08	2	171.75	171.50	4	8,625	0.05%
2019/08/20	9	173.22	21	174.71	174.50	-12	8,606	-0.14%
2019/08/19	5	171.10	10.2	171.97	173.00	-5.2	8,560	-0.06%
2019/08/16	0	0.00	6	164.25	165.00	-6	8,546	-0.07%
2019/08/15	0	0.00	3	162.50	162.50	-3	8,671	-0.03%
2019/08/13	12.2	161.70	1	162.50	161.00	11.2	8,901	0.13%
2019/08/12	3	166.50	2.2	167.23	166.00	0.8	8,947	0.01%
2019/08/08	6	163.00	6	165.67	165.00	0	8,953	0.00%
2019/08/07	1	164.50	2	164.50	163.50	-1	8,903	-0.01%
2019/08/06	3	154.83	1	155.00	157.00	2	8,777	0.02%
2019/08/05	1.2	160.33	0	0.00	157.00	1.2	8,765	0.01%
2019/07/31	1	166.00	0	0.00	166.00	1	8,810	0.01%
2019/07/30	2	167.00	0	0.00	167.00	2	8,860	0.02%
2019/07/26	5	172.50	0	0.00	171.00	5	8,882	0.06%
2019/07/25	0	0.00	1	171.50	172.50	-1	8,846	-0.01%
2019/07/24	2	172.75	1	172.00	171.50	1	8,753	0.01%
2019/07/23	2	173.00	1	175.00	174.00	1	8,664	0.01%
2019/07/22	5.2	172.10	6.2	172.39	174.50	-1	8,548	-0.01%
2019/07/19	21	171.76	21	170.55	172.00	0	8,467	0.00%
2019/07/18	6	164.75	10	164.90	163.00	-4	8,291	-0.05%
2019/07/17	17	171.65	0	0.00	171.00	17	8,060	0.21%
2019/07/16	16	179.28	0	0.00	178.00	16	7,826	0.20%
2019/07/15	0	0.00	11	179.59	180.00	-11	7,624	-0.14%
2019/07/12	23	174.93	92	174.42	173.50	-69	7,482	-0.92%
2019/07/11	82	184.11	36	182.86	183.00	46	7,361	0.62%
2019/07/10	20	176.00	5	176.00	175.00	15	7,157	0.21%
2019/07/09	8	173.44	0	0.00	172.00	8	7,129	0.11%
2019/07/08	2	173.25	0	0.00	172.50	2	7,125	0.03%
2019/07/05	4	175.13	1	175.50	176.00	3	7,098	0.04%
2019/07/04	4	176.38	0	0.00	175.50	4	7,094	0.06%
2019/07/03	22	179.18	1	178.50	175.50	21	7,060	0.30%
2019/07/02	8	185.81	0	0.00	185.00	8	6,959	0.11%
2019/07/01	3	190.00	5	190.00	190.00	-2	6,733	-0.03%
2019/06/28	0	0.00	2	172.00	173.00	-2	6,638	-0.03%
2019/06/27	3	170.50	1	171.50	169.50	2	6,595	0.03%
2019/06/25	0	0.00	1	168.50	168.00	-1	6,567	-0.02%
2019/06/13	1	162.00	7	165.00	163.00	-6	6,187	-0.10%
2019/06/11	7	159.50	1	163.00	160.50	6	6,097	0.10%
2019/06/10	1	156.50	2	157.50	159.50	-1	5,964	-0.02%
2019/06/06	32	153.75	20	157.15	149.50	12	5,840	0.21%
2019/05/31	5	166.50	0	0.00	167.50	5	5,547	0.09%
2019/05/29	1	163.00	2	163.00	164.00	-1	5,374	-0.02%
2019/05/27	0	0.00	1	167.00	163.50	-1	5,268	-0.02%
2019/05/24	3	167.67	2	166.25	165.00	1	5,269	0.02%
2019/05/23	1	163.00	1	163.50	167.00	0	5,178	0.00%
2019/05/22	2	176.75	1	180.00	178.00	1	5,078	0.02%
2019/05/21	0	0.00	1	172.00	173.50	-1	4,960	-0.02%
2019/05/20	5	183.90	9	179.61	180.00	-4	4,779	-0.08%
2019/05/17	3	186.00	0	0.00	187.50	3	4,750	0.06%
2019/05/14	0	0.00	2	198.50	202.50	-2	4,814	-0.04%
2019/05/10	1	212.00	1	211.00	211.00	0	4,720	0.00%
2019/05/09	1	217.00	1	218.50	217.50	0	4,664	0.00%
2019/05/08	0	0.00	2	218.00	217.00	-2	4,657	-0.04%
2019/05/07	13	214.12	11	213.64	221.50	2	4,571	0.04%
2019/05/03	1	205.00	1	206.00	207.00	0	4,588	0.00%
2019/04/29	2	200.00	1	196.50	200.00	1	4,616	0.02%
2019/04/26	1	200.00	2	205.00	199.00	-1	4,671	-0.02%
2019/04/25	3	202.33	1	203.50	204.50	2	4,648	0.04%
2019/04/18	0	0.00	1	197.50	198.50	-1	4,523	-0.02%
2019/04/17	1	198.00	2	195.50	195.50	-1	4,502	-0.02%
2019/04/15	2	195.00	0	0.00	196.00	2	4,456	0.04%
2019/04/10	1	195.00	3	196.33	197.50	-2	4,415	-0.05%
2019/04/09	0	0.00	1	195.50	196.50	-1	4,354	-0.02%
2019/04/08	1	193.00	0	0.00	193.00	1	4,330	0.02%
2019/04/02	1	202.00	0	0.00	200.50	1	4,247	0.02%
2019/04/01	0	0.00	1	197.00	196.00	-1	4,218	-0.02%
2019/03/29	2	196.00	1	195.50	198.00	1	4,173	0.02%
2019/03/20	0	0.00	1	188.50	186.00	-1	4,077	-0.02%
2019/03/19	2	189.00	2	188.75	187.00	0	4,038	0.00%
2019/03/18	2	182.50	5	185.90	188.50	-3	3,989	-0.08%
2019/03/15	1	181.00	0	0.00	179.00	1	3,934	0.03%
2019/03/12	1	175.50	3	175.00	174.00	-2	3,846	-0.05%
2019/03/11	1	172.00	0	0.00	178.50	1	3,934	0.03%
2019/03/08	1	174.00	1	174.00	173.00	0	3,996	0.00%
2019/03/06	0	0.00	1	171.00	176.00	-1	4,063	-0.02%
2019/03/05	1	169.00	0	0.00	169.00	1	4,033	0.02%
2019/02/20	1	179.50	1	176.00	175.00	0	3,891	0.00%
2019/02/19	1	176.50	1	175.00	174.50	0	3,907	0.00%
2019/02/18	2	179.00	1	174.50	174.50	1	3,894	0.03%
2019/02/15	0	0.00	10	171.00	174.50	-10	3,804	-0.26%
2019/02/14	5	160.00	0	0.00	163.50	5	3,618	0.14%
2019/02/11	0	0.00	1	159.00	159.50	-1	3,605	-0.03%
2019/01/18	3	154.83	3	150.50	150.50	0	3,791	0.00%
2019/01/16	0	0.00	10	150.00	148.00	-10	3,837	-0.26%
2019/01/08	0	0.00	1	142.00	142.00	-1	4,006	-0.02%
2019/01/07	1	140.00	0	0.00	140.00	1	3,988	0.03%
2019/01/02	0	0.00	1	139.00	138.50	-1	4,004	-0.02%
2018/12/27	1	143.50	0	0.00	142.00	1	4,145	0.02%
2018/12/20	2	142.00	2	142.00	142.00	0	4,272	0.00%
2018/12/17	0	0.00	2	138.00	137.50	-2	4,359	-0.05%
2018/12/04	2	142.25	3	144.17	140.50	-1	4,575	-0.02%
2018/12/03	1	143.00	9	136.00	143.00	-8	4,547	-0.18%
2018/11/23	2	126.00	0	0.00	126.00	2	4,547	0.04%
2018/11/21	1	126.50	1	123.50	127.00	0	4,624	0.00%
2018/11/16	4	125.00	0	0.00	129.00	4	4,602	0.09%
2018/11/06	3	131.00	0	0.00	133.00	3	4,703	0.06%
2018/11/05	0	0.00	3	140.00	138.50	-3	4,703	-0.06%
2018/10/31	3	139.50	7	137.14	136.50	-4	4,860	-0.08%
2018/10/30	2	135.50	0	0.00	135.00	2	4,816	0.04%
2018/10/29	4	126.50	2	128.00	126.50	2	4,747	0.04%
2018/10/26	2	135.50	2	134.50	133.00	0	4,656	0.00%
2018/10/25	7	133.43	4	135.13	133.00	3	4,619	0.06%
2018/10/24	10	140.50	4	138.63	137.50	6	4,550	0.13%
2018/10/23	4	135.25	10	135.00	135.00	-6	4,494	-0.13%
2018/10/22	0	0.00	1	140.00	139.50	-1	4,501	-0.02%
2018/10/19	11	137.23	11	135.91	139.50	0	4,467	0.00%
2018/10/18	6	135.92	5	135.80	134.50	1	4,342	0.02%
2018/10/17	0	0.00	6	132.08	132.00	-6	4,261	-0.14%
2018/10/16	5	127.00	0	0.00	127.00	5	4,233	0.12%
2018/10/15	10	125.50	0	0.00	129.00	10	4,219	0.24%
2018/10/12	3	128.00	3	127.00	127.00	0	4,211	0.00%
2018/10/11	1	124.00	0	0.00	123.50	1	4,213	0.02%
2018/10/09	3	137.00	3	135.00	137.00	0	4,134	0.00%
2018/10/08	8	135.06	8	136.06	133.00	0	4,119	0.00%
2018/09/25	1	147.00	1	147.00	147.00	0	3,883	0.00%
2018/09/20	0	0.00	1	147.50	147.50	-1	3,765	-0.03%
2018/09/12	10	146.15	14	147.32	146.00	-4	3,674	-0.11%
2018/09/11	0	0.00	1	158.00	158.50	-1	3,555	-0.03%
2018/09/10	2	155.50	0	0.00	156.50	2	3,569	0.06%
2018/09/07	4	156.00	2	153.75	154.50	2	3,671	0.05%
2018/09/06	12	151.63	9	153.00	153.50	3	3,662	0.08%
2018/08/29	0	0.00	3	152.67	153.50	-3	3,488	-0.09%
2018/08/28	1	151.50	1	154.00	155.00	0	3,447	0.00%
2018/08/23	0.1	152.00	2	150.50	152.00	-1.9	3,429	-0.06%
2018/08/21	4	152.25	3	152.00	152.00	1	3,396	0.03%
2018/08/20	2	151.00	2	150.00	150.00	0	3,336	0.00%
2018/08/15	0	0.00	2	150.00	150.00	-2	3,262	-0.06%
2018/08/14	3	157.50	0	155.00	155.00	3	3,210	0.09%
2018/08/13	1	155.00	9	157.22	155.00	-8	3,127	-0.26%
2018/08/10	4	159.25	19	157.97	159.00	-15	3,063	-0.49%
2018/08/09	5	154.30	4	153.50	154.50	1	2,963	0.03%
2018/08/08	7	150.50	1	153.00	152.00	6	2,865	0.21%
2018/08/03	0	0.00	1	143.00	143.00	-1	2,683	-0.04%
2018/07/30	0	0.00	2	147.50	146.50	-2	2,825	-0.07%
2018/07/27	0	0.00	1	148.00	146.50	-1	2,834	-0.04%
2018/07/20	1	143.00	0	0.00	143.00	1	2,799	0.04%
2018/07/19	0	0.00	1	144.00	144.50	-1	2,787	-0.04%
2018/07/18	1	144.00	0	0.00	144.00	1	2,776	0.04%
2018/07/17	0	0.00	1	138.00	138.50	-1	2,735	-0.04%
2018/07/11	2	136.00	0	0.00	138.50	2	2,745	0.07%
2018/06/28	2	134.00	2	133.00	133.00	0	2,705	0.00%
2018/06/27	1	137.00	0	0.00	136.50	1	2,679	0.04%
2018/06/22	2	137.50	2	136.50	136.50	0	2,729	0.00%
2018/06/20	2	138.50	2	141.00	140.50	0	2,727	0.00%
2018/06/14	9	150.78	2	147.75	145.00	7	2,643	0.26%
2018/06/13	0	0.00	1.3	145.00	146.00	-1.3	2,519	-0.05%
2018/06/12	1	142.00	0	0.00	143.50	1	2,577	0.04%
2018/06/08	0	0.00	0	145.50	145.50	0	2,640	0.00%
2018/06/07	0	0.00	3	148.00	147.00	-3	2,671	-0.11%
2018/06/06	0	0.00	2	141.50	142.00	-2	2,587	-0.08%
2018/06/05	0	0.00	2	138.00	139.00	-2	2,547	-0.08%
2018/06/04	0	0.00	1	137.50	137.50	-1	2,620	-0.04%
2018/05/24	1	134.00	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%
2018/05/17	0	0.00	1	138.50	138.00	-1	2,952	-0.03%
2018/05/15	2	136.75	2.2	136.00	137.00	-0.2	3,127	-0.01%
2018/05/14	1	136.50	0	0.00	137.00	1	3,256	0.03%
2018/05/11	0	0.00	2	136.00	136.50	-2	3,421	-0.06%
2018/05/10	0	0.00	2	133.25	133.50	-2	3,648	-0.05%
2018/05/09	2	131.75	0	0.00	133.50	2	3,715	0.05%
2018/05/07	1	120.50	0	0.00	121.50	1	3,762	0.03%
2018/04/30	1	123.50	0	0.00	125.00	1	3,885	0.03%
2018/04/27	1	124.00	0	0.00	125.00	1	3,928	0.03%
2018/04/26	3	125.00	0	0.00	124.00	3	3,971	0.08%
2018/04/24	0	0.00	4	123.50	124.50	-4	4,190	-0.10%
2018/04/13	2	128.50	0	0.00	129.00	2	4,424	0.05%
2018/04/12	1	127.50	0	0.00	128.50	1	4,432	0.02%
2018/04/10	1	130.00	0	0.00	130.50	1	4,434	0.02%
2018/03/28	2	131.00	1	129.50	129.50	1	4,305	0.02%
2018/03/23	1	133.50	0	0.00	133.00	1	4,234	0.02%
2018/03/22	3	137.00	2	138.50	136.50	1	4,206	0.02%
2018/03/16	1	138.00	1	139.50	139.50	0	4,042	0.00%
2018/03/15	0	0.00	1	137.50	138.00	-1	3,958	-0.03%
2018/03/14	1	138.50	0	0.00	138.50	1	3,920	0.03%
2018/03/13	1	134.50	4	134.50	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	1	131.00	0	0.00	130.00	1	3,808	0.03%
2018/02/22	0	0.00	1	126.50	126.00	-1	3,499	-0.03%
2018/02/07	1	122.00	0	0.00	121.50	1	3,289	0.03%
2018/02/06	1	121.00	2	124.50	124.50	-1	3,121	-0.03%
2018/02/05	0	0.00	2	130.75	131.00	-2	2,986	-0.07%
2018/02/02	21	130.64	23	130.50	130.50	-2	2,839	-0.07%
2018/01/23	0	0.00	1	124.00	125.00	-1	2,172	-0.05%
2018/01/19	5	128.00	5	124.40	123.50	0	2,076	0.00%
2018/01/18	0	0.00	2	127.75	128.00	-2	1,964	-0.10%
2018/01/17	0	0.00	1	127.50	126.50	-1	1,851	-0.05%
2018/01/16	19	127.71	37	127.51	126.00	-18	1,780	-1.01%
2018/01/15	23	120.74	1	121.50	120.50	22	1,547	1.42%

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

第一金-豐原券商分點個股進出
第一金-豐原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

第一金-豐原 券商分點個股進出 第一金-豐原 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

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析