聯詠 (3034)-永豐金-桃盛券商分點個股進出

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

聯詠

(3034)

可現股當沖

股價
480.0
漲跌
▼3.5
漲幅
-0.72%
成交量
4,289張
產業
上市半導體類股
1934人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/22	0.1	485.50	0	0.00	480.00	0.1	2,962	0.00%
2024/11/21	1.1	484.17	0	0.00	483.50	1.1	2,929	0.04%
2024/11/20	2	485.00	0	0.00	481.00	2	2,890	0.07%
2024/11/19	2	485.50	0	0.00	485.50	2	2,840	0.07%
2024/11/14	1.1	478.71	0	0.00	478.50	1.1	2,768	0.04%
2024/11/12	0	484.00	0	0.00	481.50	0	2,707	0.00%
2024/11/08	0	491.17	0.1	492.55	488.50	-0.1	2,685	0.00%
2024/11/07	1	490.00	0	0.00	495.00	1	2,741	0.04%
2024/11/06	0.1	495.50	0	0.00	495.50	0.1	2,727	0.00%
2024/11/05	0.2	489.00	0	0.00	489.50	0.2	2,844	0.01%
2024/11/04	0	493.67	0	0.00	492.50	0	2,937	0.00%
2024/11/01	0.2	497.89	0	0.00	501.00	0.2	3,032	0.01%
2024/10/29	0.1	504.92	0	0.00	504.00	0.1	3,076	0.00%
2024/10/25	0	513.67	0	0.00	514.00	0	3,146	0.00%
2024/10/24	0	0.00	5	520.00	517.00	-5	3,177	-0.16%
2024/10/23	2	520.00	5	520.00	518.00	-3	3,231	-0.09%
2024/10/18	1	526.00	2	524.00	523.00	-1	3,295	-0.03%
2024/10/17	0	0.00	0	523.00	523.00	0	3,356	0.00%
2024/10/16	0	0.00	1	518.00	521.00	-1	3,387	-0.03%
2024/10/15	0	0.00	5	516.00	513.00	-5	3,387	-0.15%
2024/10/11	0	511.00	0	0.00	511.00	0	3,491	0.00%
2024/10/09	0	0.00	0	515.00	510.00	0	3,538	0.00%
2024/10/08	0	505.67	0	0.00	509.00	0	3,659	0.00%
2024/10/07	0	513.67	0	0.00	510.00	0	3,702	0.00%
2024/10/04	0	524.00	0	0.00	524.00	0	3,676	0.00%
2024/09/30	1	518.98	1	521.00	518.00	0	3,739	0.00%
2024/09/27	1	520.00	0	0.00	510.00	1	3,824	0.03%
2024/09/26	0	526.00	0	0.00	523.00	0	3,921	0.00%
2024/09/24	0.3	520.00	0.3	521.74	519.00	0	3,975	0.00%
2024/09/23	1	518.00	0	0.00	522.00	1	4,002	0.02%
2024/09/20	0	0.00	1	516.00	509.00	-1	4,060	-0.02%
2024/09/18	1	517.90	0	0.00	499.50	1	4,118	0.03%
2024/09/13	0.1	532.00	0	0.00	534.00	0.1	4,115	0.00%
2024/09/09	0	515.00	0	0.00	518.00	0	4,223	0.00%
2024/09/06	0	0.00	1	524.00	526.00	-1	4,244	-0.02%
2024/09/04	0	525.09	0	0.00	521.00	0	4,302	0.00%
2024/09/03	0	535.00	0	0.00	532.00	0	4,245	0.00%
2024/09/02	0	538.75	0	540.00	540.00	0	4,267	0.00%
2024/08/30	1	542.02	0	0.00	540.00	1	4,319	0.02%
2024/08/29	1	550.00	1	551.00	551.00	0	4,387	0.00%
2024/08/28	1	539.00	0	0.00	541.00	1	4,454	0.02%
2024/08/27	1	545.00	2	544.50	547.00	-1	4,606	-0.02%
2024/08/26	0	0.00	3	551.00	549.00	-3	4,693	-0.06%
2024/08/23	1	540.01	0	0.00	547.00	1	4,776	0.02%
2024/08/22	0	0.00	10	547.00	549.00	-10	4,914	-0.20%
2024/08/13	2	527.00	1	525.00	525.00	1	5,410	0.02%
2024/08/12	0	525.00	1.1	527.14	525.00	-1.1	5,422	-0.02%
2024/08/09	0	0.00	1	510.96	506.00	-1	5,448	-0.02%
2024/08/08	7	493.58	3	494.80	495.50	4	5,458	0.07%
2024/08/07	4	489.39	2	492.00	495.50	2	5,509	0.04%
2024/08/06	3	496.16	7	500.50	499.50	-4	5,467	-0.07%
2024/08/05	0.1	500.79	4.2	491.40	490.00	-4.1	5,464	-0.08%
2024/08/02	5.1	522.04	4	522.25	521.00	1.1	5,526	0.02%
2024/08/01	0	0.00	1	534.00	536.00	-1	5,503	-0.02%
2024/07/31	6.1	520.51	2	524.00	523.00	4.1	5,511	0.07%
2024/07/30	5	523.00	1	526.00	531.00	4	5,514	0.07%
2024/07/29	4	546.25	1	546.00	530.00	3	5,511	0.05%
2024/07/22	1.3	534.57	0	0.00	524.00	1.3	5,539	0.02%
2024/07/19	5	547.00	0	0.00	543.00	5	5,513	0.09%
2024/07/18	1.1	541.38	0	0.00	554.00	1.1	5,526	0.02%
2024/07/17	5.1	556.99	0	0.00	554.00	5.1	5,483	0.09%
2024/07/16	2	558.00	0	0.00	558.00	2	5,520	0.04%
2024/07/15	4.2	564.74	0	0.00	563.00	4.2	5,583	0.08%
2024/07/12	4	572.50	0	0.00	567.00	4	5,569	0.07%
2024/07/11	1	575.00	1	576.00	579.00	0	5,560	0.00%
2024/07/10	11.2	572.60	1	575.00	570.00	10.2	5,582	0.18%
2024/07/08	1	612.00	0	0.00	612.00	1	5,549	0.02%
2024/07/05	0.2	619.00	0	0.00	618.00	0.2	5,550	0.00%
2024/07/04	0	0.00	0	615.00	620.00	0	5,593	0.00%
2024/07/03	1	611.00	0	0.00	619.00	1	5,556	0.02%
2024/07/02	0	0.00	1	625.00	624.00	-1	5,476	-0.02%
2024/07/01	0	0.00	2	614.50	620.00	-2	5,376	-0.04%
2024/06/26	0.2	600.09	0	0.00	613.00	0.2	5,401	0.00%
2024/06/25	0	604.00	0	0.00	604.00	0	5,353	0.00%
2024/06/24	0.1	613.00	0	0.00	617.00	0.1	5,337	0.00%
2024/06/19	0.1	620.00	0.2	625.00	629.00	-0.1	5,276	0.00%
2024/06/18	0	0.00	1	620.00	617.00	-1	5,261	-0.02%
2024/06/17	0	0.00	1	619.00	622.00	-1	5,317	-0.02%
2024/06/12	1	596.00	3.1	605.72	607.00	-2.1	5,510	-0.04%
2024/06/11	0	599.00	0	0.00	595.00	0	5,531	0.00%
2024/06/07	0	602.50	0	603.00	606.00	0	5,575	0.00%
2024/06/06	0	603.00	0.3	605.00	606.00	-0.3	5,605	-0.01%
2024/06/05	0	600.50	1	605.98	605.00	-1	5,636	-0.02%
2024/06/04	0	596.13	0	0.00	595.00	0	5,793	0.00%
2024/06/03	2.1	596.51	0	598.00	598.00	2.1	5,798	0.04%
2024/05/31	2	600.50	0	0.00	593.00	2	5,784	0.03%
2024/05/30	3	607.35	1	608.99	605.00	2	5,671	0.04%
2024/05/29	1.1	614.00	0	0.00	611.00	1.1	5,671	0.02%
2024/05/28	0.1	617.00	3	624.00	623.00	-2.9	5,670	-0.05%
2024/05/27	0.1	628.00	9.2	626.01	607.00	-9.1	5,627	-0.16%
2024/05/24	6	614.00	0	0.00	610.00	6	5,658	0.11%
2024/05/23	0	611.00	0	614.00	624.00	0	5,603	0.00%
2024/05/22	0	605.00	0	0.00	614.00	0	5,580	0.00%
2024/05/21	2	610.00	0	0.00	606.00	2	5,609	0.04%
2024/05/20	0	602.00	0	0.00	612.00	0	5,647	0.00%
2024/05/17	0	591.00	0.1	595.00	603.00	-0.1	5,852	0.00%
2024/05/16	1	589.00	0	0.00	591.00	1	6,010	0.02%
2024/05/15	0	581.83	0	0.00	579.00	0	6,020	0.00%
2024/05/14	1.1	580.44	0	0.00	583.00	1.1	6,056	0.02%
2024/05/13	1.2	584.68	1.9	584.37	587.00	-0.7	6,074	-0.01%
2024/05/10	1	591.03	2.2	590.65	588.00	-1.2	6,008	-0.02%
2024/05/09	1.1	595.11	0	0.00	592.00	1.1	5,943	0.02%
2024/05/08	5.1	605.13	1	608.00	605.00	4.1	5,888	0.07%
2024/05/06	1.1	634.00	0	633.00	635.00	1.1	5,729	0.02%
2024/05/03	0	0.00	1	633.00	634.00	-1	5,730	-0.02%
2024/05/02	0	616.00	1	620.00	616.00	-1	5,686	-0.02%
2024/04/30	0	0.00	1	620.00	618.00	-1	5,640	-0.02%
2024/04/29	0	614.00	1	622.00	625.00	-1	5,641	-0.02%
2024/04/26	0.1	600.00	0	0.00	603.00	0.1	5,594	0.00%
2024/04/25	0.1	598.86	2	601.00	597.00	-1.9	5,590	-0.03%
2024/04/24	0	0.00	0	601.00	601.00	0	5,585	0.00%
2024/04/23	1	573.00	0	584.00	583.00	1	5,663	0.02%
2024/04/19	0	587.64	0	591.00	588.00	0	5,753	0.00%
2024/04/18	0	0.00	1	621.00	615.00	-1	5,712	-0.02%
2024/04/17	0.1	618.50	0	0.00	621.00	0.1	5,682	0.00%
2024/04/16	0	604.00	1.1	606.91	602.00	-1.1	5,653	-0.02%
2024/04/15	0.1	618.83	0	618.00	618.00	0.1	5,615	0.00%
2024/04/12	0.1	625.00	1.5	632.13	630.00	-1.4	5,612	-0.02%
2024/04/11	0	610.00	1.1	612.86	615.00	-1	5,546	-0.02%
2024/04/10	0	0.00	1.1	610.73	606.00	-1.1	5,528	-0.02%
2024/04/09	0	0.00	1	594.00	596.00	-1	5,510	-0.02%
2024/04/03	0.1	596.00	0.1	595.00	596.00	0	5,469	0.00%
2024/04/02	0	594.00	1	595.00	594.00	-1	5,465	-0.02%
2024/04/01	1	593.00	0	0.00	589.00	1	5,470	0.02%
2024/03/29	1	593.00	2.1	603.58	604.00	-1.1	5,439	-0.02%
2024/03/28	0	588.50	0	0.00	589.00	0	5,347	0.00%
2024/03/26	1.1	575.32	0	0.00	583.00	1.1	5,435	0.02%
2024/03/25	1.1	586.99	0	0.00	589.00	1.1	5,432	0.02%
2024/03/20	1.1	612.33	1	607.00	595.00	0.1	5,459	0.00%
2024/03/19	2	593.56	2	597.00	596.00	0	5,427	0.00%
2024/03/18	1	590.00	3	603.00	605.00	-2	5,375	-0.04%
2024/03/14	1.2	570.01	0	0.00	576.00	1.2	5,232	0.02%
2024/03/13	1	588.00	0	0.00	584.00	1	5,167	0.02%
2024/03/12	0	0.00	0.2	593.00	594.00	-0.2	5,090	0.00%
2024/03/11	1	582.00	0	583.00	582.00	1	5,075	0.02%
2024/03/08	14	612.86	15.1	595.35	592.00	-1.1	5,034	-0.02%
2024/03/07	0	592.00	0	0.00	598.00	0	4,848	0.00%
2024/03/06	1.2	587.15	0	0.00	594.00	1.2	4,762	0.02%
2024/03/05	2	592.00	0	0.00	593.00	2	4,723	0.04%
2024/03/04	0.1	593.22	0	0.00	592.00	0.1	4,737	0.00%
2024/03/01	0	0.00	1	607.00	599.00	-1	4,684	-0.02%
2024/02/29	0	0.00	0	604.00	601.00	0	4,678	0.00%
2024/02/27	5	598.40	8.1	604.51	605.00	-3.1	4,587	-0.07%
2024/02/26	0	0.00	1	587.00	584.00	-1	4,417	-0.02%
2024/02/23	1	592.00	2	588.00	580.00	-1	4,406	-0.02%
2024/02/22	1.1	572.09	5.9	570.37	584.00	-4.8	4,351	-0.11%
2024/02/21	2	569.02	1	569.00	569.00	1	4,296	0.02%
2024/02/20	1	597.00	3.2	596.60	587.00	-2.2	4,234	-0.05%
2024/02/19	1	530.15	9.4	528.16	550.00	-8.4	4,004	-0.21%
2024/02/16	0	0.00	4	511.50	514.00	-4	3,854	-0.10%
2024/02/15	2	503.49	0	0.00	506.00	2	3,843	0.05%
2024/02/05	3	497.34	0	0.00	506.00	3	3,779	0.08%
2024/02/01	0	515.00	0	0.00	515.00	0	3,753	0.00%
2024/01/31	0	0.00	1	510.00	511.00	-1	3,915	-0.03%
2024/01/30	5	512.00	0	0.00	508.00	5	3,942	0.13%
2024/01/24	0	0.00	3	525.67	526.00	-3	4,273	-0.07%
2024/01/23	0	0.00	2	522.00	523.00	-2	4,352	-0.05%
2024/01/19	3	512.67	2	515.00	515.00	1	4,453	0.02%
2024/01/18	1	509.00	1	513.00	513.00	0	4,453	0.00%
2024/01/17	5	513.80	2	512.00	511.00	3	4,449	0.07%
2024/01/16	0.1	530.00	0	530.00	533.00	0	4,326	0.00%
2024/01/15	1	537.00	4	531.75	534.00	-3	4,300	-0.07%
2024/01/12	0	0.00	2	510.00	510.00	-2	4,195	-0.05%
2024/01/11	1	501.00	1	502.00	502.00	0	4,163	0.00%
2024/01/10	3	497.50	3	501.00	502.00	0	4,206	0.00%
2024/01/09	3	500.50	3	500.00	500.00	0	4,215	0.00%
2024/01/08	5	499.30	5	499.50	500.00	0	4,202	0.00%
2024/01/05	5	491.80	5	490.00	490.00	0	4,174	0.00%
2024/01/04	7	498.28	8	495.00	495.00	-1	4,149	-0.02%
2024/01/03	3	503.32	3	499.50	499.50	0	4,169	0.00%
2024/01/02	5	513.60	5	509.20	510.00	0	4,174	0.00%
2023/12/29	1	511.00	1	516.96	517.00	0	4,184	0.00%
2023/12/28	1	508.00	1	510.00	510.00	0	4,190	0.00%
2023/12/27	4	510.99	4	511.00	511.00	0	4,209	0.00%
2023/12/26	4	507.75	4	510.00	510.00	0	4,208	0.00%
2023/12/25	0	0.00	0	503.00	504.00	0	4,266	0.00%
2023/12/22	3	501.17	3	504.00	506.00	0	4,297	0.00%
2023/12/21	4	500.00	4	493.50	494.50	0	4,277	0.00%
2023/12/20	2	511.00	2	514.00	514.00	0	4,182	0.00%
2023/12/19	2	511.00	2.3	510.27	510.00	-0.3	4,139	-0.01%
2023/12/18	1	518.00	1	522.00	519.00	0	4,103	0.00%
2023/12/15	1	516.00	1	518.00	515.00	0	4,107	0.00%
2023/12/14	2	514.00	3	516.67	516.00	-1	4,117	-0.02%
2023/12/13	1	513.00	1	516.00	517.00	0	4,121	0.00%
2023/12/12	0	0.00	1.1	514.62	514.00	-1.1	4,211	-0.03%
2023/12/11	0	508.00	0.2	506.00	510.00	-0.2	4,255	0.00%
2023/12/08	1	510.00	1	508.01	508.00	0	4,290	0.00%
2023/12/07	0	0.00	2	510.00	509.00	-2	4,317	-0.05%
2023/12/06	0	507.00	0	0.00	511.00	0	4,337	0.00%
2023/12/05	2	502.00	1	503.00	503.00	1	4,352	0.02%
2023/12/04	0	0.00	0.2	511.00	514.00	-0.2	4,355	0.00%
2023/11/29	3	511.00	4.2	511.90	512.00	-1.2	4,390	-0.03%
2023/11/28	5.1	501.49	4	500.75	502.00	1.1	4,341	0.03%
2023/11/27	8	507.26	7.2	512.08	503.00	0.8	4,321	0.02%
2023/11/24	1	499.99	49	500.00	500.00	-48	4,229	-1.13%
2023/11/23	0	496.36	0	0.00	496.00	0	4,216	0.00%
2023/11/22	0.2	494.00	0.1	497.50	499.00	0.1	4,209	0.00%
2023/11/21	4	493.63	4	495.13	492.50	0	4,203	0.00%
2023/11/20	2.1	491.97	0	0.00	491.50	2.1	4,188	0.05%
2023/11/17	1	490.50	1	495.00	495.00	0	4,146	0.00%
2023/11/16	0	480.75	0	0.00	485.00	0	4,126	0.00%
2023/11/15	0	495.50	0	0.00	491.50	0	4,129	0.00%
2023/11/14	0	489.00	0	0.00	489.00	0	4,123	0.00%
2023/11/10	0	0.00	1	480.00	481.50	-1	4,149	-0.02%
2023/11/09	7	484.36	2.1	488.02	483.00	4.9	4,136	0.12%
2023/11/08	47.1	469.42	4	471.00	477.50	43.1	4,101	1.05%
2023/11/07	1	503.00	1	496.00	499.00	0	3,946	0.00%
2023/11/06	3	496.14	3	493.53	496.00	0	3,928	0.00%
2023/11/03	0	482.00	2	479.50	478.00	-2	3,984	-0.05%
2023/11/02	2	481.25	49	476.08	485.00	-47	3,998	-1.18%
2023/11/01	2	464.25	6.2	466.37	470.00	-4.2	3,903	-0.11%
2023/10/31	0	0.00	1	457.00	454.50	-1	3,765	-0.03%
2023/10/30	0	0.00	6	440.50	452.00	-6	3,723	-0.16%
2023/10/26	3	428.50	0	0.00	429.50	3	3,737	0.08%
2023/10/25	0	437.00	3	438.00	435.50	-3	3,729	-0.08%
2023/10/24	0	429.50	0	0.00	429.50	0	3,730	0.00%
2023/10/23	0	0.00	1	443.50	430.50	-1	3,741	-0.03%
2023/10/20	0	435.50	0	0.00	440.00	0	3,732	0.00%
2023/10/19	0	0.00	2	437.50	438.50	-2	3,726	-0.05%
2023/10/18	0	0.00	1	435.00	436.00	-1	3,727	-0.03%
2023/10/17	1	432.00	1	435.50	430.00	0	3,696	0.00%
2023/10/16	1	428.53	0	0.00	431.50	1	3,725	0.03%
2023/10/13	1	433.53	1	438.00	436.50	0	3,751	0.00%
2023/10/12	3	431.67	0	0.00	432.00	3	3,779	0.08%
2023/10/11	0	0.00	1	440.00	437.00	-1	3,800	-0.03%
2023/10/06	3	435.82	0	0.00	431.50	3	3,805	0.08%
2023/10/05	1	440.50	1	439.50	440.50	0	3,818	0.00%
2023/10/03	0	0.00	1	430.00	431.00	-1	4,018	-0.02%
2023/10/02	0	0.00	1	428.50	428.00	-1	4,057	-0.02%
2023/09/28	1	422.52	0	0.00	423.00	1	4,132	0.02%
2023/09/27	0	424.00	0	0.00	429.50	0	4,124	0.00%
2023/09/22	1	434.00	0	433.05	437.50	1	4,408	0.02%
2023/09/20	0.2	438.96	0.1	435.00	431.50	0.1	4,435	0.00%
2023/09/18	1	459.00	0	0.00	447.50	1	4,366	0.02%
2023/09/15	0	0.00	1.7	457.35	464.00	-1.7	4,354	-0.04%
2023/09/13	4	435.13	0	0.00	438.50	4	4,220	0.09%
2023/09/11	0	428.50	1	430.00	428.50	-1	4,290	-0.02%
2023/09/05	0	0.00	2	420.00	422.00	-2	4,359	-0.05%
2023/09/04	0	403.50	0	410.00	410.50	0	4,345	0.00%
2023/09/01	0	401.50	0	0.00	403.00	0	4,384	0.00%
2023/08/31	0	401.50	0	0.00	399.50	0	4,409	0.00%
2023/08/30	0	397.00	0.3	398.00	397.00	-0.3	4,432	-0.01%
2023/08/29	0	395.00	0	0.00	395.50	0	4,477	0.00%
2023/08/28	0	397.50	0	0.00	393.50	0	4,499	0.00%
2023/08/25	0	394.00	0	0.00	392.50	0	4,561	0.00%
2023/08/24	0	390.00	1	391.00	390.00	-1	4,589	-0.02%
2023/08/23	0	383.00	0	0.00	385.00	0	4,611	0.00%
2023/08/22	0	386.50	0	0.00	382.50	0	4,647	0.00%
2023/08/18	0	387.68	0	0.00	386.00	0	4,698	0.00%
2023/08/16	6.1	385.56	0	0.00	389.50	6.1	4,668	0.13%
2023/08/14	3	390.33	0	0.00	390.50	3	4,662	0.06%
2023/08/11	1	395.00	0.2	395.00	395.00	0.8	4,734	0.02%
2023/08/09	0.2	397.51	1	392.00	397.00	-0.8	4,776	-0.02%
2023/08/08	48	420.00	1	420.00	417.50	47	4,665	1.01%
2023/08/07	0	425.00	0	0.00	427.50	0	4,666	0.00%
2023/08/04	2	427.26	1	427.50	425.00	1	4,827	0.02%
2023/08/02	0.1	435.74	2	435.70	432.00	-1.9	4,873	-0.04%
2023/08/01	1	437.00	3.1	434.34	437.00	-2.1	4,858	-0.04%
2023/07/31	1.3	426.75	1.2	427.14	424.00	0.2	4,766	0.00%
2023/07/28	0	415.50	1	416.50	416.50	-1	4,695	-0.02%
2023/07/27	0	411.50	0	0.00	415.00	0	4,685	0.00%
2023/07/26	1	408.00	0	0.00	406.50	1	4,686	0.02%
2023/07/25	0	409.64	0	0.00	408.00	0	4,725	0.00%
2023/07/24	0	0.00	0	408.50	405.50	0	4,766	0.00%
2023/07/21	0	0.00	0.1	408.00	408.00	-0.1	4,817	0.00%
2023/07/17	0.5	408.00	0	0.00	406.00	0.5	4,856	0.01%
2023/07/14	0	0.00	0.1	411.88	409.00	-0.1	4,847	0.00%
2023/07/13	0.4	398.00	0	0.00	399.00	0.4	4,821	0.01%
2023/07/12	2.5	394.40	0	0.00	394.50	2.5	4,776	0.05%
2023/07/11	2.2	396.03	0	0.00	397.00	2.2	4,752	0.05%
2023/07/07	0.1	430.00	0	0.00	435.50	0.1	4,596	0.00%
2023/07/06	1	433.00	0	0.00	435.50	1	4,631	0.02%
2023/07/04	0	0.00	3	436.67	440.50	-3	4,554	-0.07%
2023/07/03	1.1	425.11	0	423.00	425.00	1.1	4,576	0.02%
2023/06/30	7.1	431.73	3	426.50	426.50	4.1	4,613	0.09%
2023/06/29	3	463.17	4	461.00	456.00	-1	4,464	-0.02%
2023/06/28	2	454.00	6	457.92	459.00	-4	4,539	-0.09%
2023/06/27	1	451.00	1	456.00	452.00	0	4,546	0.00%
2023/06/26	1	445.00	1	451.50	450.00	0	4,538	0.00%
2023/06/21	2	444.75	2	447.25	450.00	0	4,571	0.00%
2023/06/20	1	455.00	1	451.50	449.00	0	4,565	0.00%
2023/06/19	1	454.00	1	455.00	455.00	0	4,597	0.00%
2023/06/15	2	454.49	2	449.00	450.00	0	4,510	0.00%
2023/06/14	4	461.00	3	461.33	460.50	1	4,536	0.02%
2023/06/13	0	0.00	1	463.50	466.50	-1	4,576	-0.02%
2023/06/12	1	457.00	1	468.89	455.00	0	4,620	0.00%
2023/06/09	1	462.01	1	464.00	463.00	0	4,615	0.00%
2023/06/08	3	453.33	3	452.67	455.50	0	4,603	0.00%
2023/06/07	0	0.00	2	451.26	456.00	-2	4,617	-0.04%
2023/06/06	2	443.50	2	441.00	444.50	0	4,589	0.00%
2023/06/05	3	437.67	1.1	440.86	438.00	1.9	4,618	0.04%
2023/06/02	1	427.00	1	431.00	431.00	0	4,652	0.00%
2023/06/01	3	421.50	2	424.50	424.00	1	4,710	0.02%
2023/05/31	1	420.50	3.1	425.19	425.50	-2.1	4,726	-0.04%
2023/05/29	0	0.00	1	421.50	423.50	-1	4,777	-0.02%
2023/05/26	2	419.75	0	0.00	416.50	2	4,888	0.04%
2023/05/24	1	402.00	1	408.00	407.50	0	4,964	0.00%
2023/05/23	1	407.00	1	410.00	409.00	0	5,055	0.00%
2023/05/22	0	0.00	2	413.00	408.00	-2	5,111	-0.04%
2023/05/19	1	405.50	0	0.00	407.00	1	5,133	0.02%
2023/05/18	1	404.00	1	407.00	407.50	0	5,180	0.00%
2023/05/17	2	400.98	2.1	399.07	400.50	0	5,247	0.00%
2023/05/15	0.2	399.84	0	0.00	400.50	0.2	5,331	0.00%
2023/05/12	3	410.17	0	0.00	411.00	3	5,327	0.06%
2023/05/11	0	0.00	1.5	417.52	415.50	-1.5	5,384	-0.03%
2023/05/10	1.5	426.50	4.6	432.98	424.00	-3.1	5,638	-0.06%
2023/05/09	0	415.00	0	0.00	417.00	0	5,570	0.00%
2023/05/08	0	0.00	0.2	432.00	429.00	-0.2	5,560	0.00%
2023/05/03	0	424.00	0	0.00	426.50	0	5,811	0.00%
2023/04/27	6	413.00	1	409.00	410.50	5	5,989	0.08%
2023/04/26	1	405.00	0.4	403.75	412.00	0.6	5,961	0.01%
2023/04/25	0	0.00	2	411.50	409.00	-2	5,953	-0.03%
2023/04/24	1	437.00	2	436.00	438.50	-1	5,936	-0.02%
2023/04/21	0	439.00	0	0.00	436.00	0	5,995	0.00%
2023/04/20	1.1	449.18	0	0.00	445.00	1.1	6,097	0.02%
2023/04/18	0	452.50	0.2	455.00	451.00	-0.2	6,330	0.00%
2023/04/17	0	0.00	1	459.00	458.00	-1	6,416	-0.02%
2023/04/14	0.2	458.00	0	0.00	459.00	0.2	6,532	0.00%
2023/04/13	0.5	456.00	1.1	455.71	450.00	-0.6	6,666	-0.01%
2023/04/12	0	0.00	1.1	459.27	455.50	-1.1	6,683	-0.02%
2023/04/11	1	462.00	3	457.50	463.50	-2	6,689	-0.03%
2023/04/10	4	447.37	4	446.25	447.50	0	6,669	0.00%
2023/04/07	2	439.00	3.1	438.69	439.00	-1.1	6,821	-0.02%
2023/04/06	5.1	435.09	4.2	436.87	435.50	0.9	6,817	0.01%
2023/03/31	1	431.00	2.1	425.95	431.50	-1.1	6,737	-0.02%
2023/03/30	1	415.50	1	417.50	415.00	0	6,736	0.00%
2023/03/29	2.1	416.93	1	412.50	414.00	1.1	6,812	0.02%
2023/03/28	1.1	425.58	0	0.00	425.50	1.1	6,860	0.02%
2023/03/27	0.1	432.00	0	431.00	430.50	0.1	7,005	0.00%
2023/03/24	1.1	436.34	1.2	433.87	436.50	-0.1	7,142	0.00%
2023/03/23	2	433.25	2	433.75	433.00	0	7,147	0.00%
2023/03/22	2	432.50	0.1	431.00	430.50	2	7,172	0.03%
2023/03/21	1.2	431.17	2.1	431.01	429.00	-0.9	7,141	-0.01%
2023/03/20	1.4	431.39	1	434.94	430.00	0.4	7,158	0.01%
2023/03/17	3	428.65	3.1	428.18	434.50	-0.1	7,157	0.00%
2023/03/16	6.1	417.99	6	415.17	417.50	0.1	7,136	0.00%
2023/03/15	1.1	429.93	1.1	434.01	418.00	0	7,188	0.00%
2023/03/14	0.1	421.09	0	424.00	420.00	0.1	7,204	0.00%
2023/03/13	0.1	418.88	0	423.25	428.00	0	7,234	0.00%
2023/03/10	1.1	426.70	1	429.00	424.00	0.1	7,206	0.00%
2023/03/09	0.1	431.00	0	0.00	428.00	0.1	7,205	0.00%
2023/03/08	0	0.00	1	429.50	429.50	-1	7,242	-0.01%
2023/03/07	1	429.50	1	425.47	430.50	0	7,206	0.00%
2023/03/06	2	420.00	4	420.99	422.00	-2	7,140	-0.03%
2023/03/03	0.1	409.93	0	409.75	410.50	0.1	7,077	0.00%
2023/03/02	2	409.25	0	0.00	409.50	2	7,084	0.03%
2023/03/01	0	0.00	1	416.50	415.50	-1	7,055	-0.01%
2023/02/24	6	408.82	0	0.00	407.50	6	7,012	0.09%
2023/02/23	1	414.50	0	0.00	409.00	1	6,914	0.01%
2023/02/22	10.2	412.70	2	409.50	409.00	8.2	6,947	0.12%
2023/02/21	0.1	423.00	2	418.50	425.00	-2	6,990	-0.03%
2023/02/20	8	406.31	2.1	407.38	407.50	5.9	6,970	0.08%
2023/02/16	1	401.50	1	400.50	402.00	0	6,993	0.00%
2023/02/15	1.1	398.45	4.1	398.67	398.00	-3	7,132	-0.04%
2023/02/14	0	0.00	13.1	391.47	398.50	-13.1	7,327	-0.18%
2023/02/10	2.1	382.56	6	380.75	383.50	-3.9	7,378	-0.05%
2023/02/09	4	385.25	0	0.00	381.50	4	7,337	0.05%
2023/02/08	2	380.25	4.1	389.60	390.00	-2.1	7,240	-0.03%
2023/02/07	1	364.00	0	0.00	364.00	1	6,950	0.01%
2023/02/06	0	360.00	0	0.00	356.00	0	6,844	0.00%
2023/02/03	0	0.00	1	363.00	363.00	-1	6,795	-0.01%
2023/02/02	3	361.66	0.4	360.00	361.00	2.6	6,735	0.04%
2023/01/31	0.1	358.50	2	360.00	355.00	-1.9	6,599	-0.03%
2023/01/17	0	0.00	0	345.50	348.00	0	6,437	0.00%
2023/01/16	0	346.00	0	0.00	345.00	0	6,453	0.00%
2023/01/13	0	344.50	0	0.00	346.00	0	6,440	0.00%
2023/01/12	0.3	343.22	0	0.00	344.50	0.3	6,422	0.00%
2023/01/11	0	0.00	1	350.00	350.50	-1	6,390	-0.02%
2023/01/10	1	347.00	1	341.00	347.00	0	6,418	0.00%
2023/01/09	1	356.98	2	353.75	348.50	-1	6,361	-0.02%
2023/01/06	1	351.50	3.2	344.59	352.00	-2.2	6,281	-0.03%
2023/01/05	0.1	336.50	3	341.67	339.00	-2.9	6,188	-0.05%
2023/01/04	0	0.00	1.8	334.33	335.50	-1.8	6,155	-0.03%
2023/01/03	0.3	320.69	1.2	329.42	334.50	-0.9	6,088	-0.01%
2022/12/30	1.1	318.77	2	320.25	315.50	-0.9	5,950	-0.02%
2022/12/29	1	316.50	5	309.80	317.50	-4	5,941	-0.07%
2022/12/28	0.1	310.42	1	309.50	309.00	-0.9	5,965	-0.02%
2022/12/27	5.2	322.84	6	323.00	319.00	-0.9	5,944	-0.01%
2022/12/26	0.1	302.00	0.3	304.68	306.50	-0.2	5,770	0.00%
2022/12/23	1.1	300.36	1	298.50	301.50	0.1	5,794	0.00%
2022/12/22	3	303.00	0	0.00	302.00	3	5,818	0.05%
2022/12/21	2	301.50	0	0.00	298.00	2	5,778	0.03%
2022/12/20	0	308.50	5	304.30	300.00	-5	5,698	-0.09%
2022/12/19	3	303.50	13	309.88	309.00	-10	5,612	-0.18%
2022/12/16	5	301.50	0	0.00	314.50	5	5,454	0.09%
2022/12/15	5	305.50	0	0.00	308.50	5	5,383	0.09%
2022/12/14	0	304.50	0.1	304.00	307.00	-0.1	5,387	0.00%
2022/12/13	0.2	296.50	0	0.00	295.50	0.2	5,388	0.00%
2022/12/09	0	299.00	13	298.96	299.00	-13	5,433	-0.24%
2022/12/08	0.1	298.00	0	0.00	297.50	0.1	5,426	0.00%
2022/12/07	0	0.00	2	300.75	305.00	-2	5,379	-0.04%
2022/12/06	1	295.02	2	296.75	298.50	-1	5,272	-0.02%
2022/12/05	0	0.00	0.1	300.00	300.50	-0.1	5,206	0.00%
2022/12/02	0	0.00	6	297.08	299.00	-6	5,202	-0.12%
2022/12/01	2	301.50	2	298.00	297.00	0	5,232	0.00%
2022/11/30	1	291.00	0	0.00	298.50	1	5,189	0.02%
2022/11/29	1	290.00	0	0.00	293.00	1	5,184	0.02%
2022/11/25	2	294.26	0	0.00	294.50	2	5,230	0.04%
2022/11/24	1	298.50	2.7	298.74	302.00	-1.7	5,231	-0.03%
2022/11/23	2.2	291.82	0	0.00	291.00	2.2	5,198	0.04%
2022/11/22	0	293.50	1	296.00	295.00	-1	5,191	-0.02%
2022/11/21	2	297.75	0	298.50	298.00	2	5,174	0.04%
2022/11/18	17	309.65	1	313.00	301.50	16	5,173	0.31%
2022/11/17	0	0.00	3.1	311.27	307.00	-3.1	5,084	-0.06%
2022/11/16	1	303.00	10.1	304.61	307.00	-9.1	4,961	-0.18%
2022/11/15	6	299.17	3	298.67	301.00	3	4,887	0.06%
2022/11/14	0	0.00	2	298.00	298.00	-2	4,889	-0.04%
2022/11/11	3	299.83	6	304.25	298.00	-3	4,831	-0.06%
2022/11/10	7	289.57	7.3	289.01	290.00	-0.3	4,679	-0.01%
2022/11/09	0.3	285.00	6	280.33	285.00	-5.7	4,429	-0.13%
2022/11/08	3	260.83	1	264.35	259.50	2	4,338	0.05%
2022/11/07	1	256.00	1	256.00	255.50	0	4,291	0.00%
2022/11/04	0	0.00	1.1	247.05	247.50	-1.1	4,337	-0.02%
2022/11/02	1	244.00	1	246.00	246.00	0	4,451	0.00%
2022/11/01	2	244.25	1	242.00	243.50	1	4,585	0.02%
2022/10/31	1	237.51	1	242.50	241.00	0	4,625	0.00%
2022/10/25	0	238.50	0	0.00	235.50	0	4,815	0.00%
2022/10/24	0	247.00	0	0.00	246.00	0	4,810	0.00%
2022/10/21	6	247.83	6	246.00	246.00	0	4,818	0.00%
2022/10/20	0	0.00	1	245.50	245.50	-1	4,827	-0.02%
2022/10/18	0.1	242.50	0	0.00	243.00	0.1	4,795	0.00%
2022/10/14	0	242.50	0	0.00	242.50	0	4,779	0.00%
2022/10/13	0	232.45	0	0.00	233.00	0	4,841	0.00%
2022/10/11	0	0.00	0	236.00	236.50	0	4,808	0.00%
2022/10/07	0.2	238.00	0	0.00	238.50	0.2	4,849	0.00%
2022/10/06	0	0.00	2	241.00	240.50	-2	4,901	-0.04%
2022/10/05	1	239.50	1	238.50	238.50	0	4,951	0.00%
2022/10/04	0	227.00	0	0.00	228.00	0	5,121	0.00%
2022/10/03	1	218.00	1	217.00	217.50	0	5,235	0.00%
2022/09/30	1	215.00	1	218.50	219.00	0	5,390	0.00%
2022/09/29	2	216.49	2	213.75	213.50	0	5,459	0.00%
2022/09/28	0	216.00	1	216.50	214.50	-1	5,558	-0.02%
2022/09/27	1	223.50	1	224.00	223.50	0	5,569	0.00%
2022/09/26	1	223.01	0	0.00	222.50	1	5,645	0.02%
2022/09/23	1	235.01	0	0.00	235.50	1	5,709	0.02%
2022/09/22	0	241.00	0	0.00	239.50	0	5,766	0.00%
2022/09/21	0.2	245.01	0	0.00	243.50	0.2	5,768	0.00%
2022/09/20	0	249.50	0	0.00	243.50	0	5,799	0.00%
2022/09/19	3	251.50	0	0.00	249.50	3	5,779	0.05%
2022/09/16	1	258.50	1	254.00	253.00	0	5,791	0.00%
2022/09/15	1	260.00	1	262.50	260.50	0	5,838	0.00%
2022/09/08	0	0.00	2	255.25	259.00	-2	6,200	-0.03%
2022/09/07	1	254.50	2	253.50	254.50	-1	6,170	-0.02%
2022/09/06	0	252.00	0	0.00	251.50	0	6,147	0.00%
2022/09/05	0	251.00	0	0.00	252.50	0	6,168	0.00%
2022/09/01	1	260.00	1	259.50	258.50	0	6,144	0.00%
2022/08/31	2	257.50	2	261.25	263.50	0	6,149	0.00%
2022/08/30	1	259.00	0	0.00	258.50	1	6,127	0.02%
2022/08/29	1.5	261.32	2	258.00	259.00	-0.5	6,137	-0.01%
2022/08/26	4	272.00	4	268.00	265.00	0	6,134	0.00%
2022/08/24	1	260.50	0	0.00	260.00	1	6,180	0.02%
2022/08/23	1	261.50	1	263.50	261.00	0	6,222	0.00%
2022/08/22	1	271.50	1.1	267.17	266.00	-0.1	6,246	0.00%
2022/08/19	3	272.33	3	271.00	270.00	0	6,270	0.00%
2022/08/18	0	263.00	0	263.00	267.00	0	6,240	0.00%
2022/08/16	3	264.00	0	0.00	262.00	3	6,220	0.05%
2022/08/15	0	0.00	1	266.00	267.50	-1	6,238	-0.02%
2022/08/12	2	257.50	3	261.00	261.50	-1	6,210	-0.02%
2022/08/11	0	0.00	2	258.50	257.50	-2	6,208	-0.03%
2022/08/10	15	246.00	0	0.00	245.50	15	6,155	0.24%
2022/08/09	0	0.00	3.1	260.34	260.00	-3.1	6,106	-0.05%
2022/08/08	1	253.50	6	245.67	256.50	-5	6,109	-0.08%
2022/08/05	0	248.50	0	0.00	247.50	0	6,006	0.00%
2022/08/04	1	246.00	5	250.50	247.00	-4	6,022	-0.07%
2022/08/03	0.1	248.00	17	248.44	249.50	-16.9	5,979	-0.28%
2022/08/02	0	250.00	3	250.50	250.50	-3	6,017	-0.05%
2022/08/01	1	262.48	0.1	261.71	262.00	0.9	5,974	0.01%
2022/07/29	0	0.00	1	265.00	265.00	-1	5,970	-0.02%
2022/07/28	1	261.00	0	0.00	262.50	1	5,991	0.02%
2022/07/26	0.2	259.50	0.1	262.50	261.50	0.1	6,058	0.00%
2022/07/25	0.1	261.51	0	0.00	262.00	0.1	6,210	0.00%
2022/07/22	7.1	265.93	0.3	266.80	266.00	6.9	6,278	0.11%
2022/07/21	6	264.33	2	264.25	269.50	4	6,304	0.06%
2022/07/20	1	258.00	1	258.03	258.00	0	6,263	0.00%
2022/07/19	1	250.00	2	250.50	250.50	-1	6,205	-0.02%
2022/07/18	5	248.00	0.2	249.75	249.00	4.8	6,242	0.08%
2022/07/15	5.5	246.05	5	248.40	245.00	0.5	6,238	0.01%
2022/07/14	0	240.50	3	239.83	241.00	-3	6,162	-0.05%
2022/07/13	4	242.50	2	242.50	238.50	2	6,096	0.03%
2022/07/12	5.2	236.05	3.1	234.63	234.50	2.1	6,001	0.03%
2022/07/11	4	300.26	2	300.25	300.50	2	5,766	0.04%
2022/07/08	2.1	296.10	7	297.50	300.00	-5	5,643	-0.09%
2022/07/07	1	280.97	6	276.67	279.50	-5	5,501	-0.09%
2022/07/06	2.1	281.06	0	0.00	278.00	2.1	5,462	0.04%
2022/07/05	0.2	293.53	2	290.50	292.00	-1.8	5,366	-0.03%
2022/07/04	0.6	288.00	3	290.50	296.00	-2.4	5,317	-0.05%
2022/07/01	11.1	300.27	1	301.00	288.50	10.1	5,270	0.19%
2022/06/30	6.1	303.25	5	302.00	302.00	1.1	5,205	0.02%
2022/06/29	2	305.50	8	310.69	310.00	-6	5,131	-0.12%
2022/06/28	5.5	318.73	9.3	315.38	315.00	-3.8	5,056	-0.08%
2022/06/27	1	327.00	1	331.50	330.00	0	5,012	0.00%
2022/06/24	3	321.83	2	325.00	325.00	1	4,996	0.02%
2022/06/23	1.5	324.95	1	324.00	326.00	0.5	4,994	0.01%
2022/06/22	9.1	333.05	9	321.61	321.00	0.1	4,929	0.00%
2022/06/21	5	339.60	7	340.79	346.00	-2	4,848	-0.04%
2022/06/20	3.1	346.90	6	341.29	341.50	-2.9	4,829	-0.06%
2022/06/17	1.1	353.45	0	354.00	352.00	1.1	4,866	0.02%
2022/06/16	0	374.50	1	378.50	366.50	-1	4,825	-0.02%
2022/06/15	1	375.50	2	373.00	372.50	-1	4,891	-0.02%
2022/06/14	4	373.38	27	372.94	379.00	-23	4,930	-0.47%
2022/06/13	4.1	381.01	2	380.50	379.50	2.1	4,946	0.04%
2022/06/10	52	393.05	14	394.39	393.00	38	4,942	0.77%
2022/06/09	1	399.50	2	401.00	398.50	-1	4,943	-0.02%
2022/06/08	2	403.25	2	405.00	405.00	0	4,933	0.00%
2022/06/07	2	401.25	0.1	402.00	401.00	1.9	4,958	0.04%
2022/06/06	0	0.00	21	404.50	406.50	-21	4,962	-0.42%
2022/06/02	6	401.75	1	401.50	401.00	5	5,010	0.10%
2022/06/01	0.1	410.50	10	413.05	410.00	-9.9	5,027	-0.20%
2022/05/31	1	402.52	3.2	405.63	406.00	-2.2	4,975	-0.04%
2022/05/30	2	402.50	7	403.50	404.00	-5	4,964	-0.10%
2022/05/27	1	398.50	13.2	395.92	400.00	-12.2	4,966	-0.25%
2022/05/26	1.1	391.54	16	390.88	387.50	-14.9	5,021	-0.30%
2022/05/25	1	384.50	1	387.50	389.00	0	5,073	0.00%
2022/05/24	3	388.67	1	391.97	384.50	2	5,140	0.04%
2022/05/23	4	398.12	3.3	394.09	393.00	0.7	5,219	0.01%
2022/05/20	2.1	404.71	4	403.63	401.50	-2	5,215	-0.04%
2022/05/19	2	395.75	3.2	396.94	402.50	-1.2	5,238	-0.02%
2022/05/18	1.1	397.05	1	396.50	395.00	0.1	5,270	0.00%
2022/05/17	2	394.00	1	395.00	394.50	1	5,313	0.02%
2022/05/16	4	397.24	4	395.76	391.50	0	5,359	0.00%
2022/05/13	3	394.67	4	397.50	399.00	-1	5,369	-0.02%
2022/05/12	1	389.00	1.1	388.47	388.50	-0.1	5,461	0.00%
2022/05/11	1.1	391.41	1.7	388.03	391.50	-0.6	5,472	-0.01%
2022/05/10	2	388.25	1.3	375.85	390.50	0.7	5,522	0.01%
2022/05/09	2	380.75	1	379.50	378.00	1	5,541	0.02%
2022/05/06	3	392.17	1	392.00	391.00	2	5,566	0.04%
2022/05/05	4	399.25	6	399.50	401.00	-2	5,606	-0.04%
2022/05/04	4.1	397.02	4	393.25	395.00	0.1	5,582	0.00%
2022/05/03	2.1	401.10	4	401.38	403.50	-1.9	5,564	-0.03%
2022/04/29	2.2	399.95	9	402.89	398.50	-6.8	5,587	-0.12%
2022/04/28	2	372.50	3	377.00	382.50	-1	5,432	-0.02%
2022/04/27	4	358.37	1	362.88	363.50	3	5,363	0.06%
2022/04/26	0	376.00	0	0.00	376.00	0	5,269	0.00%
2022/04/25	1	377.00	1	373.50	374.50	0	5,290	0.00%
2022/04/22	12	388.96	2	388.25	387.00	10	5,259	0.19%
2022/04/21	4	399.38	6.3	400.26	401.50	-2.3	5,238	-0.04%
2022/04/20	2	402.75	2	403.50	405.50	0	5,244	0.00%
2022/04/19	3	408.16	1	411.50	402.00	2	5,258	0.04%
2022/04/18	0	0.00	1	405.50	405.50	-1	5,292	-0.02%
2022/04/14	3.1	414.20	0	0.00	414.00	3.1	5,371	0.06%
2022/04/13	2	403.75	0	0.00	410.00	2	5,405	0.04%
2022/04/12	2.2	395.86	0	0.00	398.00	2.2	5,451	0.04%
2022/04/11	1.2	391.00	0	397.50	390.50	1.2	5,427	0.02%
2022/04/08	3.1	401.85	3.1	404.42	403.00	0	5,410	0.00%
2022/04/07	3	404.83	1	400.15	400.00	2	5,404	0.04%
2022/04/06	1	415.02	1	418.50	415.00	0	5,325	0.00%
2022/04/01	0	0.00	3	423.50	427.50	-3	5,285	-0.06%
2022/03/31	2	426.50	0	0.00	426.50	2	5,291	0.04%
2022/03/30	2	425.50	2	425.75	424.50	0	5,314	0.00%
2022/03/29	1.1	420.48	2	421.75	420.50	-1	5,349	-0.02%
2022/03/28	2.1	420.44	0	0.00	425.00	2.1	5,374	0.04%
2022/03/25	0	0.00	1.2	437.18	435.50	-1.2	5,413	-0.02%
2022/03/24	3.3	433.86	0	0.00	434.50	3.3	5,471	0.06%
2022/03/23	1	441.00	2.2	442.33	445.00	-1.2	5,489	-0.02%
2022/03/22	1	431.73	0	0.00	434.50	1	5,583	0.02%
2022/03/21	1	450.51	0	0.00	450.50	1	5,504	0.02%
2022/03/18	2	464.95	1	458.50	456.50	1	5,507	0.02%
2022/03/17	0	466.00	1	468.00	467.00	-1	5,512	-0.02%
2022/03/16	0	450.75	0	0.00	452.50	0	5,483	0.00%
2022/03/15	2.1	450.45	0	0.00	451.50	2.1	5,502	0.04%
2022/03/14	1	470.50	0	0.00	463.00	1	5,586	0.02%
2022/03/11	1	468.00	2	470.25	466.50	-1	5,694	-0.02%
2022/03/10	0	466.00	2	463.50	468.00	-2	5,762	-0.03%
2022/03/09	2	453.50	0	0.00	452.50	2	5,797	0.03%
2022/03/08	3	451.67	10	450.20	452.50	-7	5,879	-0.12%
2022/03/07	4	458.13	0	0.00	456.50	4	5,922	0.07%
2022/03/04	2	477.25	0	0.00	474.00	2	5,955	0.03%
2022/03/03	1	481.00	1	480.50	480.00	0	6,025	0.00%
2022/03/02	1	479.00	0	477.00	477.00	1	6,075	0.02%
2022/03/01	0	474.00	2.2	477.59	481.00	-2.2	6,089	-0.04%
2022/02/25	4.1	459.14	0	0.00	456.50	4.1	6,011	0.07%
2022/02/24	3	458.70	7.3	457.05	456.00	-4.3	6,011	-0.07%
2022/02/23	0	0.00	1	465.50	463.50	-1	5,972	-0.02%
2022/02/22	2	450.25	1	448.50	452.00	1	5,980	0.02%
2022/02/18	0	445.25	0	0.00	446.50	0	6,256	0.00%
2022/02/17	1	451.01	0	0.00	450.50	1	6,281	0.02%
2022/02/16	1.1	456.36	0	0.00	456.00	1.1	6,399	0.02%
2022/02/15	0	456.13	0	0.00	453.00	0	6,411	0.00%
2022/02/14	2	456.24	0	0.00	454.50	2	6,404	0.03%
2022/02/11	0	463.00	0	0.00	468.00	0	6,335	0.00%
2022/02/09	1	461.00	0	0.00	462.00	1	6,558	0.02%
2022/02/08	1	453.04	0	0.00	453.00	1	6,812	0.02%
2022/02/07	2.1	458.47	1	467.50	456.50	1.1	6,762	0.02%
2022/01/26	2	473.51	0	0.00	471.00	2	6,701	0.03%
2022/01/25	2	478.49	0	0.00	473.00	2	6,713	0.03%
2022/01/24	2.1	479.17	0.2	484.00	490.50	1.9	6,707	0.03%
2022/01/21	1	493.00	1	498.00	494.50	0	6,702	0.00%
2022/01/20	1	500.00	2	503.50	503.00	-1	6,757	-0.01%
2022/01/18	1	509.00	11	511.64	510.00	-10	6,770	-0.15%
2022/01/14	2	489.06	1	489.50	494.50	1	6,769	0.02%
2022/01/13	2	497.00	0	504.00	498.00	2	6,819	0.03%
2022/01/12	0	509.00	0	0.00	508.00	0	6,826	0.00%
2022/01/11	2	514.00	1.2	508.63	508.00	0.8	6,833	0.01%
2022/01/07	2	510.50	3	508.00	507.00	-1	6,881	-0.01%
2022/01/06	1	520.00	1.1	514.82	517.00	-0.1	6,871	0.00%
2022/01/05	2.4	521.80	0.1	519.00	520.00	2.3	6,855	0.03%
2022/01/04	3.3	532.19	0	0.00	532.00	3.3	6,861	0.05%
2022/01/03	0	0.00	1	535.00	538.00	-1	6,850	-0.01%
2021/12/30	0	0.00	1	534.00	539.00	-1	6,885	-0.01%
2021/12/29	2	536.00	0	0.00	534.00	2	6,890	0.03%
2021/12/27	0	530.00	0	0.00	531.00	0	6,984	0.00%
2021/12/24	0	538.00	0	0.00	530.00	0	7,028	0.00%
2021/12/23	1	536.00	3	535.33	538.00	-2	7,083	-0.03%
2021/12/22	1	531.00	1.1	534.73	532.00	-0.1	7,091	0.00%
2021/12/21	1	524.00	2.2	528.09	535.00	-1.2	7,079	-0.02%
2021/12/20	4.1	524.19	4	525.00	528.00	0.1	7,042	0.00%
2021/12/17	2	526.50	1	530.00	531.00	1	6,993	0.01%
2021/12/16	1	520.00	2.1	531.36	534.00	-1.1	6,957	-0.02%
2021/12/15	1	503.00	2.1	506.56	512.00	-1.1	6,861	-0.02%
2021/12/14	1	510.02	2	509.01	502.00	-1	6,853	-0.01%
2021/12/13	1	520.00	17.4	525.06	520.00	-16.4	6,826	-0.24%
2021/12/10	1	509.00	2	511.00	508.00	-1	6,780	-0.01%
2021/12/09	1	512.00	0.4	511.00	512.00	0.6	6,777	0.01%
2021/12/08	0	0.00	1	519.00	519.00	-1	6,749	-0.01%
2021/12/07	0	0.00	7.9	511.89	513.00	-7.9	6,743	-0.12%
2021/12/06	0	498.11	1.3	504.20	505.00	-1.2	6,645	-0.02%
2021/12/03	1	494.00	4	495.00	493.00	-3	6,613	-0.05%
2021/12/02	1	491.50	5.2	488.28	486.00	-4.2	6,607	-0.06%
2021/12/01	1	477.00	0.4	482.50	482.50	0.7	6,655	0.01%
2021/11/30	0.6	473.83	0	0.00	465.50	0.6	6,584	0.01%
2021/11/29	2.2	468.98	0	0.00	470.00	2.2	6,565	0.03%
2021/11/26	0	0.00	0.1	465.50	462.50	-0.1	6,565	0.00%
2021/11/25	4	473.76	0	0.00	473.00	4	6,561	0.06%
2021/11/24	0.4	482.63	0	0.00	480.50	0.4	6,613	0.01%
2021/11/23	1.1	480.72	3.1	484.95	485.50	-2	6,719	-0.03%
2021/11/22	3	490.50	4	492.75	489.50	-1	6,713	-0.01%
2021/11/19	2.1	489.50	0	0.00	483.00	2.1	6,771	0.03%
2021/11/18	3	496.50	4.3	499.10	493.50	-1.3	6,765	-0.02%
2021/11/17	0	491.40	10	484.25	490.50	-10	6,684	-0.15%
2021/11/16	0	468.75	9	470.50	470.00	-9	6,504	-0.14%
2021/11/15	2.2	469.69	13.1	469.12	470.00	-10.9	6,512	-0.17%
2021/11/12	1.1	452.00	1.8	452.76	451.50	-0.7	6,464	-0.01%
2021/11/11	5	442.40	1	445.01	443.00	4	6,474	0.06%
2021/11/10	3	452.17	3	451.83	452.00	0	6,501	0.00%
2021/11/09	1	450.27	1	461.00	461.00	0	6,504	0.00%
2021/11/08	18.6	455.71	18	457.25	456.50	0.6	6,417	0.01%
2021/11/05	2	428.76	10.1	427.09	448.00	-8	6,269	-0.13%
2021/11/04	1	407.53	0	0.00	407.50	1	6,019	0.02%
2021/11/03	3.1	409.59	4	414.38	413.50	-1	6,107	-0.02%
2021/11/02	2	412.75	0	0.00	405.50	2	6,248	0.03%
2021/11/01	3	418.83	0	420.00	418.50	3	6,405	0.05%
2021/10/29	0.1	417.50	5.3	417.61	415.50	-5.2	6,517	-0.08%
2021/10/28	4.2	416.67	8	411.63	410.50	-3.8	6,619	-0.06%
2021/10/26	1.2	409.83	3	408.50	409.00	-1.8	7,147	-0.03%
2021/10/25	1	398.50	0	0.00	400.00	1	7,252	0.01%
2021/10/22	1	394.50	2	401.75	405.00	-1	7,469	-0.01%
2021/10/21	1.1	398.00	1	403.50	395.50	0.1	7,730	0.00%
2021/10/20	2	399.50	1	403.50	399.00	1	7,680	0.01%
2021/10/19	1	392.00	4	400.38	401.00	-3	7,711	-0.04%
2021/10/18	2	389.00	2	390.50	387.00	0	7,840	0.00%
2021/10/15	4	384.13	5	387.20	390.50	-1	7,897	-0.01%
2021/10/14	3	372.15	2	373.00	372.00	1	7,975	0.01%
2021/10/13	0.1	370.50	1	372.50	371.50	-0.9	7,962	-0.01%
2021/10/12	5.1	377.85	3	380.50	372.00	2.1	7,957	0.03%
2021/10/08	9	397.22	0	0.00	389.00	9	7,923	0.11%
2021/10/07	2	400.00	6	401.67	396.00	-4	7,985	-0.05%
2021/10/06	0.2	394.88	0	0.00	391.00	0.2	8,021	0.00%
2021/10/05	2	393.51	2	391.25	397.50	0	8,052	0.00%
2021/10/04	1	399.00	1	400.50	399.50	0	8,091	0.00%
2021/10/01	1	403.50	1	407.00	404.50	0	8,143	0.00%
2021/09/30	2	408.00	1	405.60	410.00	1	8,201	0.01%
2021/09/29	1.4	410.72	0	0.00	406.50	1.4	8,156	0.02%
2021/09/28	3	426.00	1.1	424.26	424.00	2	8,167	0.02%
2021/09/27	1	427.50	0.1	430.00	434.50	0.9	8,188	0.01%
2021/09/24	1.1	427.60	1	430.00	426.00	0.1	8,194	0.00%
2021/09/23	1	427.00	2	434.25	426.50	-1	8,292	-0.01%
2021/09/22	2	415.76	0.2	422.03	422.00	1.9	8,256	0.02%
2021/09/17	1	428.50	0	0.00	428.50	1	8,250	0.01%
2021/09/16	2	429.76	1	436.50	429.00	1	8,262	0.01%
2021/09/15	3.1	434.50	0	0.00	431.00	3.1	8,270	0.04%
2021/09/14	3	441.33	1	441.00	440.00	2	8,313	0.02%
2021/09/13	6	445.17	0	0.00	444.00	6	8,440	0.07%
2021/09/10	2.1	445.74	7	444.93	454.00	-5	8,564	-0.06%
2021/09/09	1	423.50	1	429.00	433.50	0	8,524	0.00%
2021/09/08	3.4	428.25	1	435.00	425.50	2.4	8,548	0.03%
2021/09/07	3.1	435.94	2	435.75	431.00	1.1	8,551	0.01%
2021/09/06	6.1	434.60	3.1	432.44	430.00	3.1	8,563	0.04%
2021/09/03	11	457.55	1	459.00	456.50	10	8,474	0.12%
2021/09/02	3	457.69	0	0.00	456.50	3	8,524	0.04%
2021/09/01	2.1	457.00	1	455.50	463.00	1.1	8,498	0.01%
2021/08/31	1	457.00	1	451.00	449.00	0	8,511	0.00%
2021/08/30	0	451.50	0	0.00	454.50	0	8,527	0.00%
2021/08/27	5.4	449.29	0	0.00	446.00	5.4	8,455	0.06%
2021/08/26	4	463.37	1	459.50	459.50	3	8,428	0.04%
2021/08/25	5.5	463.58	2.1	468.00	469.00	3.4	8,509	0.04%
2021/08/24	9	466.94	0	0.00	461.00	9	8,589	0.10%
2021/08/23	2	479.50	3.2	480.75	480.50	-1.2	8,648	-0.01%
2021/08/20	5	473.00	1	479.00	470.00	4	8,754	0.05%
2021/08/19	5.4	479.15	2	489.00	470.50	3.4	8,799	0.04%
2021/08/18	4.2	468.48	2	476.50	491.50	2.2	8,768	0.03%
2021/08/17	10.4	485.31	0	0.00	474.00	10.4	8,818	0.12%
2021/08/16	7.2	506.18	19	505.58	506.00	-11.8	8,868	-0.13%
2021/08/13	3.4	517.21	4	514.00	509.00	-0.6	8,974	-0.01%
2021/08/12	0	0.00	6	530.33	527.00	-6	9,230	-0.07%
2021/08/11	5.3	522.98	1.1	531.34	519.00	4.2	9,479	0.04%
2021/08/10	5.2	533.54	1	537.00	531.00	4.2	9,704	0.04%
2021/08/09	5.8	543.09	2	550.47	538.00	3.8	9,807	0.04%
2021/08/06	7.4	561.26	5	566.60	560.00	2.4	9,918	0.02%
2021/08/05	4	573.00	2.2	572.03	570.00	1.8	10,046	0.02%
2021/08/04	0	540.00	4.1	554.11	562.00	-4.1	10,340	-0.04%
2021/08/03	3.2	546.56	1	543.00	545.00	2.2	10,581	0.02%
2021/08/02	6	541.00	12.5	542.88	541.00	-6.5	10,617	-0.06%
2021/07/30	1	504.00	2.2	519.18	511.00	-1.2	10,454	-0.01%
2021/07/29	5.2	505.77	16	505.75	503.00	-10.8	10,501	-0.10%
2021/07/28	15.3	492.66	12	492.00	490.00	3.3	10,571	0.03%
2021/07/27	1	532.00	6.7	520.49	522.00	-5.7	10,575	-0.05%
2021/07/26	0	0.00	0	495.50	492.00	0	10,462	0.00%
2021/07/23	2	492.50	3	494.00	489.00	-1	10,540	-0.01%
2021/07/22	1	493.09	11	495.91	497.50	-10	10,644	-0.09%
2021/07/21	10.3	483.51	4	484.88	478.50	6.3	10,762	0.06%
2021/07/20	3	488.33	1.2	481.75	483.00	1.8	10,750	0.02%
2021/07/19	0	501.00	4	502.50	503.00	-4	10,706	-0.04%
2021/07/16	2.2	500.95	4	499.13	499.50	-1.8	10,778	-0.02%
2021/07/15	2.2	497.55	0	0.00	499.50	2.2	10,800	0.02%
2021/07/14	5.1	492.11	0	0.00	490.50	5.1	10,810	0.05%
2021/07/13	3	500.33	2	504.00	495.00	1	10,795	0.01%
2021/07/12	4	500.38	5	500.70	500.00	-1	10,833	-0.01%
2021/07/09	8.1	494.08	0	0.00	492.50	8.1	10,892	0.07%
2021/07/08	5	505.80	6	504.00	506.00	-1	10,942	-0.01%
2021/07/07	3	497.13	0	0.00	494.00	3	11,025	0.03%
2021/07/06	4	501.00	1	507.00	500.00	3	11,126	0.03%
2021/07/05	2	503.00	1	503.00	504.00	1	11,230	0.01%
2021/07/02	1	495.00	0	496.50	493.50	1	11,304	0.01%
2021/07/01	0	0.00	2	503.50	503.00	-2	11,352	-0.02%
2021/06/30	4	501.25	8.3	502.15	499.00	-4.3	11,458	-0.04%
2021/06/29	5	491.10	0	0.00	487.50	5	11,416	0.04%
2021/06/28	0.3	492.50	1	483.00	496.50	-0.8	11,592	-0.01%
2021/06/25	3.2	492.13	0	0.00	489.00	3.2	11,660	0.03%
2021/06/24	2	495.75	3	495.67	497.00	-1	11,770	-0.01%
2021/06/23	1	486.00	1	487.00	490.00	0	11,964	0.00%
2021/06/22	6.2	476.12	9	478.72	476.50	-2.8	11,986	-0.02%
2021/06/21	3.1	485.87	17	483.15	483.00	-13.9	11,884	-0.12%
2021/06/18	12	509.25	2	514.00	503.00	10	11,837	0.08%
2021/06/17	2	505.02	0	0.00	509.00	2	11,945	0.02%
2021/06/16	4	511.25	1.1	509.24	510.00	3	12,163	0.02%
2021/06/15	0	0.00	8.5	520.24	522.00	-8.5	12,412	-0.07%
2021/06/11	3	515.66	1	522.00	506.00	2	12,480	0.02%
2021/06/10	3	513.67	1.3	523.23	515.00	1.7	12,775	0.01%
2021/06/09	1	522.00	0	0.00	513.00	1	12,879	0.01%
2021/06/08	1	513.00	0	0.00	512.00	1	12,963	0.01%
2021/06/07	2	512.50	5	505.20	519.00	-3	13,015	-0.02%
2021/06/04	1	494.50	2	495.75	500.00	-1	12,988	-0.01%
2021/06/03	8	498.06	25.4	499.54	505.00	-17.4	13,118	-0.13%
2021/06/02	3.5	509.04	3	503.17	498.00	0.5	13,156	0.00%
2021/06/01	5.3	523.60	3	524.67	516.00	2.3	13,140	0.02%
2021/05/31	2	528.49	4	526.25	534.00	-2	13,110	-0.02%
2021/05/28	2.3	509.61	1	515.00	505.00	1.3	13,029	0.01%
2021/05/27	2	487.00	4	490.88	495.50	-2	13,029	-0.02%
2021/05/26	1	485.51	0	0.00	487.00	1	13,120	0.01%
2021/05/25	6.1	500.00	6	499.00	491.00	0.1	13,186	0.00%
2021/05/24	2	483.50	4	481.50	487.50	-2	13,083	-0.02%
2021/05/21	21	465.81	22	470.52	470.50	-1	13,071	-0.01%
2021/05/20	28	472.11	10	465.85	460.00	18	12,992	0.14%
2021/05/19	9	504.99	4	499.88	494.50	5	12,856	0.04%
2021/05/18	9	500.11	13.3	497.64	513.00	-4.3	12,796	-0.03%
2021/05/17	5	464.00	3	474.33	466.50	2	12,699	0.02%
2021/05/14	12	489.58	5	492.40	480.00	7	12,559	0.06%
2021/05/13	26	483.50	3	493.67	479.00	23	12,427	0.19%
2021/05/12	24.5	491.50	33	459.05	491.50	-8.5	12,219	-0.07%
2021/05/11	7.4	495.99	20	495.75	491.00	-12.6	11,808	-0.11%
2021/05/10	4.2	573.52	3.3	565.21	545.00	0.9	11,473	0.01%
2021/05/07	2.2	574.00	0.1	563.00	578.00	2.1	11,350	0.02%
2021/05/06	7	539.86	6.2	544.68	553.00	0.8	11,133	0.01%
2021/05/05	4.1	546.34	0	0.00	533.00	4.1	11,011	0.04%
2021/05/04	7.1	570.56	4	573.75	581.00	3.1	10,953	0.03%
2021/05/03	22.2	595.47	4	600.50	588.00	18.2	10,777	0.17%
2021/04/29	1.1	624.23	0	0.00	624.00	1.1	10,674	0.01%
2021/04/28	0.5	625.00	1	646.00	624.00	-0.5	10,596	0.00%
2021/04/27	9	628.22	4.2	646.24	620.00	4.8	10,513	0.05%
2021/04/26	6	615.17	1	624.99	616.00	5	10,288	0.05%
2021/04/23	0.1	612.00	2.8	610.98	614.00	-2.7	10,238	-0.03%
2021/04/22	2	587.50	1	592.00	588.00	1	10,260	0.01%
2021/04/21	0.1	590.00	0	0.00	589.00	0.1	10,201	0.00%
2021/04/20	8	595.38	3	598.33	596.00	5	10,201	0.05%
2021/04/19	12	600.75	5	599.60	592.00	7	10,213	0.07%
2021/04/16	0	0.00	1	615.96	611.00	-1	10,166	-0.01%
2021/04/15	5	604.60	4.1	601.61	610.00	0.9	10,099	0.01%
2021/04/14	2	574.93	2.1	585.81	591.00	-0.1	10,081	0.00%
2021/04/13	8.1	586.06	8	584.00	586.00	0.1	10,108	0.00%
2021/04/12	2.5	588.53	1.1	581.36	585.00	1.4	9,978	0.01%
2021/04/09	2	618.99	77	619.22	611.00	-75	9,818	-0.76%
2021/04/08	3	630.32	1	622.00	629.00	2	9,746	0.02%
2021/04/07	2.3	618.26	1	605.00	619.00	1.3	9,591	0.01%
2021/04/06	80	600.00	7	602.86	602.00	73	9,500	0.77%
2021/04/01	0.1	579.00	82	571.95	570.00	-81.9	9,393	-0.87%
2021/03/31	3	578.00	5	583.80	575.00	-2	9,445	-0.02%
2021/03/30	0	0.00	1	572.00	572.00	-1	9,340	-0.01%
2021/03/29	4	567.50	5.1	571.45	560.00	-1.1	9,294	-0.01%
2021/03/26	90.1	566.68	6.1	559.24	569.00	84.1	9,184	0.92%
2021/03/25	2	539.00	2.1	533.44	536.00	-0.1	9,009	0.00%
2021/03/24	2	530.00	1	532.00	528.00	1	8,985	0.01%
2021/03/23	3	531.33	4	534.75	533.00	-1	9,016	-0.01%
2021/03/22	2.1	534.01	4	536.50	527.00	-1.9	8,942	-0.02%
2021/03/19	3.2	546.00	4	542.25	542.00	-0.8	8,794	-0.01%
2021/03/18	7	535.57	93.3	531.81	539.00	-86.3	8,560	-1.01%
2021/03/17	3	505.33	4	508.00	508.00	-1	8,305	-0.01%
2021/03/16	83	518.34	6.2	510.65	497.50	76.8	8,198	0.94%
2021/03/15	1	501.00	5	497.10	496.50	-4	7,919	-0.05%
2021/03/12	8	496.87	2	497.75	487.00	6	7,827	0.08%
2021/03/11	1	478.00	2	494.00	499.00	-1	7,796	-0.01%
2021/03/09	5	478.90	3	477.67	473.50	2	7,684	0.03%
2021/03/08	1	481.00	0	0.00	481.00	1	7,593	0.01%
2021/03/05	3	464.84	1	465.00	469.50	2	7,471	0.03%
2021/03/04	8	479.06	2	475.00	477.00	6	7,434	0.08%
2021/03/03	9	484.28	4	491.13	494.00	5	7,315	0.07%
2021/03/02	8	498.31	1	495.00	493.50	7	7,250	0.10%
2021/02/26	6.2	479.74	4	479.75	474.00	2.2	7,151	0.03%
2021/02/25	2.2	507.14	0	0.00	499.00	2.2	6,994	0.03%
2021/02/24	5	511.00	2	517.00	506.00	3	6,873	0.04%
2021/02/23	11.3	513.89	0	0.00	513.00	11.3	6,809	0.17%
2021/02/22	3	527.67	0	0.00	531.00	3	6,735	0.04%
2021/02/19	2.1	530.86	1	528.00	528.00	1.1	6,759	0.02%
2021/02/18	10	529.30	10	531.80	544.00	0	6,624	0.00%
2021/02/17	3	526.00	2	526.00	526.00	1	6,448	0.02%
2021/02/05	2	479.00	1	469.00	479.00	1	6,252	0.02%
2021/02/04	4.2	434.93	8	436.44	435.50	-3.8	6,222	-0.06%
2021/02/03	3	429.17	3	426.17	430.50	0	6,237	0.00%
2021/02/02	1	422.00	2	422.70	423.50	-1	6,274	-0.02%
2021/02/01	1	411.00	2	403.00	408.50	-1	6,444	-0.02%
2021/01/29	1	400.96	0	0.00	394.00	1	6,419	0.02%
2021/01/28	5	401.80	6	402.50	401.00	-1	6,396	-0.02%
2021/01/27	8	411.19	4	413.25	414.00	4	6,374	0.06%
2021/01/26	0	412.50	0	0.00	408.00	0	6,333	0.00%
2021/01/25	11	412.10	0	0.00	417.50	11	6,241	0.18%
2021/01/22	4	428.50	4	424.13	423.00	0	6,201	0.00%
2021/01/21	0	0.00	3.1	410.88	408.50	-3.1	6,126	-0.05%
2021/01/20	3.1	401.04	0	0.00	401.00	3.1	6,108	0.05%
2021/01/15	0	0.00	2	401.75	400.00	-2	5,892	-0.03%
2021/01/14	9.1	393.79	0	0.00	393.00	9.1	5,791	0.16%
2021/01/13	1	393.50	3	399.00	403.00	-2	5,771	-0.03%
2021/01/12	1	389.50	1	388.00	383.00	0	5,744	0.00%
2021/01/11	1	387.50	0	0.00	387.50	1	5,682	0.02%
2021/01/08	0	0.00	2	383.75	384.00	-2	5,679	-0.04%
2021/01/07	2	377.75	1	383.00	378.00	1	5,712	0.02%
2021/01/06	4	382.00	2	383.94	384.00	2	5,650	0.03%
2021/01/05	2.1	359.18	1	357.50	359.50	1.1	5,487	0.02%
2021/01/04	2	361.51	1	359.00	363.50	1	5,522	0.02%
2020/12/31	2	369.75	0	0.00	369.00	2	5,616	0.04%
2020/12/29	0	0.00	1	350.50	352.50	-1	5,701	-0.02%
2020/12/28	0	0.00	1	354.50	348.50	-1	5,737	-0.02%
2020/12/25	2	353.50	31	340.68	351.50	-29	5,721	-0.51%
2020/12/24	32	331.53	1	332.50	333.00	31	5,648	0.55%
2020/12/23	0	0.00	2	322.00	325.00	-2	5,613	-0.04%
2020/12/22	0.1	318.00	1	328.50	318.00	-1	5,606	-0.02%
2020/12/21	4	324.00	4	323.00	324.50	0	5,571	0.00%
2020/12/18	6.1	326.47	8	323.63	323.00	-1.9	5,536	-0.03%
2020/12/17	1	321.50	0	0.00	323.00	1	5,556	0.02%
2020/12/15	0.3	315.33	0	0.00	312.50	0.3	5,469	0.01%
2020/12/14	1.1	319.73	2	320.00	318.00	-0.9	5,488	-0.02%
2020/12/11	2.2	317.55	1	310.50	315.50	1.2	5,518	0.02%
2020/12/10	0	0.00	1.3	323.81	317.50	-1.3	5,480	-0.02%
2020/12/09	2.3	319.74	1	317.54	321.50	1.3	5,498	0.02%
2020/12/08	1.3	314.56	35	311.86	316.50	-33.7	5,448	-0.62%
2020/12/07	16	308.00	0	0.00	306.00	16	5,425	0.30%
2020/12/04	1	315.00	2	315.00	315.00	-1	5,385	-0.02%
2020/12/03	0	0.00	1	312.00	312.50	-1	5,377	-0.02%
2020/12/02	0	0.00	2	309.25	308.00	-2	5,332	-0.04%
2020/12/01	10	303.00	0	0.00	303.00	10	5,326	0.19%
2020/11/30	10	307.00	3	305.67	299.00	7	5,376	0.13%
2020/11/27	0	0.00	1	303.49	304.00	-1	5,370	-0.02%
2020/11/26	2	294.25	2	296.25	297.00	0	5,403	0.00%
2020/11/25	2	292.00	0	0.00	293.00	2	5,505	0.04%
2020/11/23	0	0.00	2.1	304.52	304.00	-2.1	5,615	-0.04%
2020/11/20	0	0.00	22	300.18	301.50	-22	5,730	-0.38%
2020/11/18	0	0.00	2	300.25	300.00	-2	5,669	-0.04%
2020/11/17	0	0.00	1	296.00	291.00	-1	5,597	-0.02%
2020/11/13	0	0.00	7	289.71	291.50	-7	5,713	-0.12%
2020/11/12	3	284.00	0	0.00	286.00	3	5,918	0.05%
2020/11/11	6	284.92	0	0.00	286.00	6	5,897	0.10%
2020/11/10	0	0.00	3	293.50	291.50	-3	5,843	-0.05%
2020/11/09	4	294.88	7.5	294.73	293.00	-3.5	5,739	-0.06%
2020/11/06	0	0.00	2	275.00	273.00	-2	5,573	-0.04%
2020/11/04	2	264.00	1	272.00	273.00	1	5,648	0.02%
2020/11/03	0	0.00	1	267.00	263.50	-1	5,867	-0.02%
2020/11/02	1	261.50	0	0.00	264.00	1	6,006	0.02%
2020/10/30	3	272.17	1	271.50	267.00	2	6,026	0.03%
2020/10/29	2	273.00	1	274.50	274.50	1	6,071	0.02%
2020/10/28	0	0.00	1	281.00	278.50	-1	6,153	-0.02%
2020/10/21	0	0.00	1	283.00	281.50	-1	6,635	-0.02%
2020/10/20	1	282.00	0	0.00	282.00	1	6,671	0.01%
2020/10/19	2	277.25	0	0.00	277.00	2	6,713	0.03%
2020/10/16	1	277.00	2	279.00	278.50	-1	6,855	-0.01%
2020/10/14	1	281.00	2	280.00	280.50	-1	6,814	-0.01%
2020/10/12	0	0.00	1	288.00	285.00	-1	6,811	-0.01%
2020/10/08	3	284.00	3	281.33	282.00	0	6,819	0.00%
2020/10/07	2	278.00	0	0.00	277.00	2	6,737	0.03%
2020/10/06	0	0.00	1	269.50	269.50	-1	6,754	-0.01%
2020/10/05	1	265.00	1	260.00	260.00	0	6,794	0.00%
2020/09/30	1	266.00	0	0.00	265.50	1	6,932	0.01%
2020/09/29	1	264.00	0	0.00	264.00	1	6,999	0.01%
2020/09/25	0	0.00	13	251.88	243.50	-13	7,269	-0.18%
2020/09/24	0	0.00	31	256.06	258.00	-31	7,388	-0.42%
2020/09/21	0	0.00	3	252.00	253.00	-3	7,339	-0.04%
2020/09/18	0.5	258.00	11	255.50	257.00	-10.5	7,343	-0.14%
2020/09/17	1	256.00	1	255.00	253.00	0	7,362	0.00%
2020/09/16	1	257.00	2	255.25	255.50	-1	7,362	-0.01%
2020/09/15	0	0.00	2	251.00	252.00	-2	7,385	-0.03%
2020/09/14	6	248.42	1	249.00	250.50	5	7,508	0.07%
2020/09/11	13	243.54	1	243.00	243.50	12	7,481	0.16%
2020/09/10	2	242.75	2	241.25	243.50	0	7,489	0.00%
2020/09/09	1	233.50	0	0.00	237.50	1	7,410	0.01%
2020/09/08	12	240.08	0	0.00	242.00	12	7,354	0.16%
2020/09/07	3	242.17	8	245.69	241.00	-5	7,331	-0.07%
2020/09/04	6	243.42	0	0.00	243.00	6	7,321	0.08%
2020/09/03	0	0.00	1	251.00	251.00	-1	7,287	-0.01%
2020/09/02	2	249.75	4	251.25	249.50	-2	7,209	-0.03%
2020/09/01	0	0.00	1	244.50	246.50	-1	7,144	-0.01%
2020/08/31	10	245.00	0	0.00	240.00	10	7,081	0.14%
2020/08/28	3	248.33	0	0.00	248.00	3	6,985	0.04%
2020/08/27	3	251.17	2	253.25	248.00	1	6,947	0.01%
2020/08/26	12	254.92	0	0.00	254.00	12	6,825	0.18%
2020/08/25	0	0.00	1	261.00	262.00	-1	6,721	-0.01%
2020/08/24	0	0.00	6	263.00	264.00	-6	6,725	-0.09%
2020/08/21	3	261.00	1	262.00	263.00	2	6,726	0.03%
2020/08/20	2	257.50	0	0.00	256.00	2	6,685	0.03%
2020/08/19	13	267.31	2	268.00	268.50	11	6,647	0.17%
2020/08/18	9	267.89	0	0.00	265.50	9	6,544	0.14%
2020/08/14	1	282.00	1	284.00	285.00	0	6,374	0.00%
2020/08/13	11	282.32	8	283.50	284.50	3	6,352	0.05%
2020/08/12	5	281.80	4	280.50	282.00	1	6,396	0.02%
2020/08/11	1	290.00	1	291.00	289.50	0	6,451	0.00%
2020/08/10	2	290.25	10	286.00	287.00	-8	6,384	-0.13%
2020/08/07	13	298.65	3	301.83	294.00	10	6,362	0.16%
2020/08/06	3	314.83	13	318.50	316.00	-10	6,177	-0.16%
2020/08/05	2	301.75	2	301.04	303.50	0	6,036	0.00%
2020/08/04	0	0.00	20	297.50	297.50	-20	5,963	-0.34%
2020/08/03	2	295.50	5	295.20	296.00	-3	5,954	-0.05%
2020/07/31	8	293.06	7	292.14	290.00	1	6,052	0.02%
2020/07/30	1	278.00	0	0.00	279.50	1	5,896	0.02%
2020/07/29	0	0.00	2	275.50	277.50	-2	5,945	-0.03%
2020/07/28	10	272.00	1	280.00	269.50	9	5,960	0.15%
2020/07/27	1	276.00	1	274.50	277.00	0	5,905	0.00%
2020/07/24	2	276.25	2	274.00	271.50	0	5,975	0.00%
2020/07/23	2	279.25	1	276.50	281.50	1	5,979	0.02%
2020/07/22	0	0.00	1	273.51	279.50	-1	5,973	-0.02%
2020/07/21	12	264.58	1	266.00	265.50	11	5,848	0.19%
2020/07/20	1	262.50	0	0.00	260.00	1	5,827	0.02%
2020/07/17	4	263.25	6	262.00	262.00	-2	5,858	-0.03%
2020/07/16	3	265.00	3	264.00	263.50	0	5,883	0.00%
2020/07/15	0	0.00	3	268.83	262.50	-3	5,846	-0.05%
2020/07/14	8	269.13	2	270.75	267.00	6	5,852	0.10%
2020/07/13	21	274.83	2	280.00	271.50	19	5,832	0.33%
2020/07/10	8	285.00	8	287.37	285.50	0	5,772	0.00%
2020/07/09	2	285.50	0	0.00	284.50	2	5,709	0.04%
2020/07/08	3	269.00	0	0.00	268.00	3	5,546	0.05%
2020/07/07	4	267.38	18	271.69	265.00	-14	5,458	-0.26%
2020/07/06	4	279.88	6	275.75	281.50	-2	5,300	-0.04%
2020/07/03	7	256.50	5	253.90	260.50	2	5,177	0.04%
2020/07/02	0	0.00	1	233.00	237.00	-1	5,054	-0.02%
2020/07/01	3	232.00	4	232.00	234.50	-1	5,085	-0.02%
2020/06/30	2	228.50	4	229.50	228.00	-2	5,055	-0.04%
2020/06/29	3	227.50	1	229.50	227.50	2	5,065	0.04%
2020/06/24	1	230.00	2	228.25	228.00	-1	5,051	-0.02%
2020/06/23	1	228.50	0	0.00	228.00	1	5,081	0.02%
2020/06/22	6	224.17	4	226.25	224.00	2	5,082	0.04%
2020/06/19	1	218.00	3	223.50	222.00	-2	5,083	-0.04%
2020/06/15	0	0.00	2	214.50	211.00	-2	5,451	-0.04%
2020/06/12	2	211.50	3	210.50	213.50	-1	5,499	-0.02%
2020/06/11	3	215.83	32	214.33	213.50	-29	5,568	-0.52%
2020/06/10	1	214.50	1	214.50	214.00	0	5,609	0.00%
2020/06/09	1	217.00	1	216.00	217.00	0	5,690	0.00%
2020/06/08	5	217.00	1	217.00	217.50	4	5,802	0.07%
2020/06/05	0	0.00	1	213.50	215.00	-1	5,800	-0.02%
2020/06/02	0	0.00	1	210.50	210.50	-1	5,861	-0.02%
2020/06/01	1	210.50	0	0.00	208.50	1	5,875	0.02%
2020/05/28	1	208.00	0	0.00	208.00	1	5,868	0.02%
2020/05/27	10	208.00	5	209.70	207.00	5	5,929	0.08%
2020/05/26	23	205.28	5	207.80	208.00	18	6,004	0.30%
2020/05/25	3	198.17	2	200.00	202.50	1	5,987	0.02%
2020/05/22	3	198.50	3	198.83	198.50	0	5,999	0.00%
2020/05/21	3	201.83	6	202.25	203.50	-3	6,010	-0.05%
2020/05/20	1	198.00	1	197.50	198.00	0	6,092	0.00%
2020/05/19	5	198.40	6	199.25	197.00	-1	6,166	-0.02%
2020/05/18	10	197.45	10	198.50	195.00	0	6,124	0.00%
2020/05/15	1	204.50	11	203.23	204.00	-10	6,014	-0.17%
2020/05/14	8	205.44	13	205.27	203.50	-5	6,020	-0.08%
2020/05/13	3	209.00	22	207.70	210.00	-19	5,997	-0.32%
2020/05/12	3	204.67	23	205.13	204.00	-20	5,938	-0.34%
2020/05/11	0	0.00	12	205.21	204.00	-12	6,018	-0.20%
2020/05/08	3	203.17	5	205.10	203.50	-2	6,061	-0.03%
2020/05/07	8	202.75	6	204.25	200.00	2	6,066	0.03%
2020/05/06	3	196.50	7	196.21	195.50	-4	5,926	-0.07%
2020/05/05	1	191.00	2	188.00	189.00	-1	5,838	-0.02%
2020/05/04	11	185.32	0	0.00	187.00	11	5,822	0.19%
2020/04/30	7	185.50	0	0.00	186.50	7	5,781	0.12%
2020/04/29	1	179.50	5	184.40	183.50	-4	5,798	-0.07%
2020/04/28	10	175.00	0	0.00	179.50	10	5,749	0.17%
2020/04/27	18	177.83	0	0.00	178.00	18	5,808	0.31%
2020/04/24	2	176.75	3	176.50	176.00	-1	5,740	-0.02%
2020/04/23	2	180.00	0	0.00	178.50	2	5,733	0.03%
2020/04/22	2	174.00	0	0.00	177.00	2	5,784	0.03%
2020/04/21	3	181.00	0	0.00	179.00	3	5,812	0.05%
2020/04/20	1	182.50	0	0.00	183.00	1	5,867	0.02%
2020/04/17	1	185.00	1	187.00	185.00	0	5,968	0.00%
2020/04/16	1	185.00	1	184.00	183.00	0	5,929	0.00%
2020/04/15	1	186.50	0	0.00	186.00	1	6,016	0.02%
2020/04/14	0	0.00	1	185.50	185.50	-1	6,067	-0.02%
2020/04/13	3	181.33	1	181.00	181.00	2	6,147	0.03%
2020/04/08	1	187.00	5	188.50	184.50	-4	6,328	-0.06%
2020/04/07	2	188.00	1	191.00	184.00	1	6,281	0.02%
2020/04/06	1	182.00	1	177.00	185.00	0	6,250	0.00%
2020/04/01	1	175.00	1	173.00	175.00	0	6,286	0.00%
2020/03/30	2	172.00	2	169.00	173.50	0	6,254	0.00%
2020/03/26	0	0.00	1	170.50	171.00	-1	6,346	-0.02%
2020/03/25	34	168.29	23	167.85	169.00	11	6,703	0.16%
2020/03/24	14	161.11	3	162.33	161.50	11	6,753	0.16%
2020/03/23	4	153.75	5	152.80	153.50	-1	6,743	-0.01%
2020/03/20	51	155.88	11	151.55	152.00	40	6,702	0.60%
2020/03/19	12	153.92	88	157.43	152.00	-76	6,562	-1.16%
2020/03/18	0	0.00	1	172.00	168.50	-1	6,536	-0.02%
2020/03/17	1	170.50	0	0.00	170.00	1	6,604	0.02%
2020/03/16	0	0.00	3	175.00	171.50	-3	6,603	-0.05%
2020/03/11	5	197.30	3	195.50	193.00	2	6,481	0.03%
2020/03/10	2	195.25	0	0.00	194.00	2	6,516	0.03%
2020/03/09	0	0.00	1	196.50	195.00	-1	6,498	-0.02%
2020/03/05	1	204.50	2	204.75	204.50	-1	6,532	-0.02%
2020/03/04	0	0.00	1	200.00	203.50	-1	6,523	-0.02%
2020/03/03	1	201.50	1	203.00	201.50	0	6,594	0.00%
2020/02/27	2	200.25	0	0.00	195.50	2	6,706	0.03%
2020/02/26	2	202.25	1	202.50	203.50	1	6,836	0.01%
2020/02/25	1	200.50	1	203.00	203.50	0	7,280	0.00%
2020/02/24	0	0.00	1	202.00	203.50	-1	7,318	-0.01%
2020/02/21	2	203.75	0	0.00	205.00	2	7,373	0.03%
2020/02/20	5	208.50	2	208.75	208.50	3	7,271	0.04%
2020/02/18	1	213.50	1	215.00	212.00	0	7,246	0.00%
2020/02/12	1	222.00	4	219.88	220.50	-3	7,329	-0.04%
2020/02/11	3	216.67	3	214.17	216.50	0	7,286	0.00%
2020/02/10	2	209.25	0	0.00	208.50	2	7,482	0.03%
2020/02/07	0	0.00	1	216.00	214.00	-1	7,551	-0.01%
2020/02/06	1	218.50	0	0.00	218.50	1	7,667	0.01%
2020/02/05	1	216.00	0	0.00	212.00	1	7,839	0.01%
2020/01/31	3	218.00	0	0.00	218.00	3	7,991	0.04%
2020/01/30	20	220.25	2	221.25	214.50	18	8,059	0.22%
2020/01/20	1	228.50	0	0.00	230.50	1	8,056	0.01%
2020/01/17	1	228.50	1	229.50	228.50	0	8,283	0.00%
2020/01/16	2	225.50	1	225.50	230.00	1	8,525	0.01%
2020/01/15	1	226.50	20	232.00	227.50	-19	8,850	-0.21%
2020/01/14	2	235.25	1	234.50	232.00	1	8,760	0.01%
2020/01/13	1	232.00	1	230.00	232.50	0	8,660	0.00%
2020/01/10	1	226.00	0	0.00	227.50	1	8,590	0.01%
2020/01/09	0	0.00	6	226.92	227.50	-6	8,592	-0.07%
2020/01/08	1	220.00	2	220.75	220.50	-1	8,506	-0.01%
2020/01/07	2	217.75	1	219.50	218.00	1	8,421	0.01%
2020/01/06	2	211.00	0	0.00	211.00	2	8,327	0.02%
2020/01/03	2	217.75	0	0.00	215.50	2	8,285	0.02%
2020/01/02	10	221.00	0	0.00	222.50	10	8,241	0.12%
2019/12/31	1	219.00	1	223.50	219.00	0	8,229	0.00%
2019/12/30	0	0.00	5	222.00	222.00	-5	8,345	-0.06%
2019/12/27	2	226.75	4	226.88	227.00	-2	8,418	-0.02%
2019/12/26	16	220.34	0	0.00	221.00	16	8,396	0.19%
2019/12/25	3	216.83	1	219.00	219.00	2	8,478	0.02%
2019/12/24	0	0.00	1	215.00	216.00	-1	8,542	-0.01%
2019/12/23	1	216.00	0	0.00	216.00	1	8,613	0.01%
2019/12/20	13	210.85	2	213.00	212.50	11	8,530	0.13%
2019/12/19	2	227.00	0	0.00	225.50	2	8,167	0.02%
2019/12/17	0	0.00	3	237.00	238.00	-3	8,016	-0.04%
2019/12/16	1	235.00	0	0.00	235.00	1	8,094	0.01%
2019/12/13	2	234.75	1	229.00	229.00	1	8,081	0.01%
2019/12/11	0	0.00	1	228.50	230.00	-1	7,925	-0.01%
2019/12/10	0	0.00	1	226.50	227.50	-1	7,895	-0.01%
2019/12/09	3	226.83	0	0.00	225.50	3	7,918	0.04%
2019/12/06	10	220.00	0	0.00	220.00	10	7,926	0.13%
2019/12/05	2	219.75	1	220.50	221.50	1	7,959	0.01%
2019/12/03	0	0.00	2	219.25	219.50	-2	8,081	-0.02%
2019/12/02	2	225.75	1	221.00	220.50	1	8,211	0.01%
2019/11/29	0	0.00	2	224.75	223.50	-2	8,238	-0.02%
2019/11/28	3	229.00	2	229.00	223.50	1	8,490	0.01%
2019/11/27	8	227.19	2	229.00	227.00	6	8,658	0.07%
2019/11/26	2	227.25	2	230.00	225.50	0	8,872	0.00%
2019/11/25	0	0.00	1	229.00	227.00	-1	8,839	-0.01%
2019/11/22	6	234.00	10	232.20	237.50	-4	8,732	-0.05%
2019/11/20	0	0.00	2	221.50	218.00	-2	8,395	-0.02%
2019/11/19	1	219.00	3	215.50	219.00	-2	8,436	-0.02%
2019/11/18	2	214.50	0	0.00	214.50	2	8,469	0.02%
2019/11/14	1	214.50	1	215.50	216.50	0	8,682	0.00%
2019/11/13	3	219.50	2	218.50	216.00	1	8,689	0.01%
2019/11/12	3	210.50	3	214.50	216.00	0	8,610	0.00%
2019/11/08	1	213.00	2	216.50	212.00	-1	8,645	-0.01%
2019/11/07	20	217.93	20	214.53	215.00	0	8,609	0.00%
2019/11/06	2	214.25	2	215.50	214.50	0	8,457	0.00%
2019/11/05	4	215.50	2	218.00	219.00	2	8,509	0.02%
2019/11/04	3	211.50	4	211.25	209.00	-1	8,435	-0.01%
2019/10/25	4	199.38	2	198.00	196.00	2	7,976	0.03%
2019/10/24	3	205.50	4	206.50	208.00	-1	7,783	-0.01%
2019/10/23	5	202.10	4	200.50	204.50	1	7,616	0.01%
2019/10/22	0	0.00	2	187.50	188.00	-2	7,291	-0.03%
2019/10/18	0	0.00	1	189.50	187.50	-1	7,610	-0.01%
2019/10/15	3	183.50	0	0.00	183.00	3	8,179	0.04%
2019/10/08	10	185.00	2	186.50	187.00	8	8,728	0.09%
2019/10/04	6	190.67	6	190.75	191.00	0	8,924	0.00%
2019/10/03	2	190.00	3	190.00	190.00	-1	8,853	-0.01%
2019/09/27	1	177.50	0	0.00	178.00	1	8,791	0.01%
2019/09/26	20	181.00	12	181.83	182.00	8	8,861	0.09%
2019/09/25	1	184.50	0	0.00	186.00	1	8,969	0.01%
2019/09/24	0	0.00	3	184.50	184.50	-3	9,037	-0.03%
2019/09/23	2	185.00	1	185.50	184.00	1	9,050	0.01%
2019/09/20	4	187.38	2	185.75	185.00	2	9,078	0.02%
2019/09/19	7	188.00	10	189.45	189.00	-3	9,051	-0.03%
2019/09/18	0	0.00	1	187.00	186.50	-1	8,947	-0.01%
2019/09/17	0	0.00	1	186.50	186.50	-1	8,943	-0.01%
2019/09/12	0	0.00	1	186.50	187.50	-1	9,027	-0.01%
2019/09/10	1	185.00	4	185.63	184.00	-3	9,149	-0.03%
2019/09/06	6	191.08	6	190.08	189.50	0	9,071	0.00%
2019/09/05	2	187.25	0.1	190.00	188.50	1.9	9,019	0.02%
2019/09/04	4	186.88	8	188.38	186.00	-4	9,087	-0.04%
2019/09/03	1	188.50	6	189.67	188.50	-5	9,090	-0.05%
2019/09/02	14	192.68	28	191.14	193.00	-14	9,158	-0.15%
2019/08/30	21	187.55	53	187.48	186.00	-32	9,151	-0.35%
2019/08/29	6	180.33	35	181.31	181.00	-29	8,927	-0.32%
2019/08/26	5	169.50	6	170.67	169.00	-1	8,721	-0.01%
2019/08/23	2	175.75	3	174.67	174.00	-1	8,719	-0.01%
2019/08/22	1	173.00	5	173.20	172.50	-4	8,672	-0.05%
2019/08/21	1	172.00	1	171.50	171.50	0	8,625	0.00%
2019/08/20	5	173.20	1	175.00	174.50	4	8,606	0.05%
2019/08/19	1	173.50	2	168.50	173.00	-1	8,560	-0.01%
2019/08/16	1	165.50	7	165.29	165.00	-6	8,546	-0.07%
2019/08/15	1	162.00	1	163.00	162.50	0	8,671	0.00%
2019/08/14	2	163.75	5	165.00	163.50	-3	8,845	-0.03%
2019/08/08	0	0.00	51	161.58	165.00	-51	8,953	-0.57%
2019/08/07	88	164.48	36	162.99	163.50	52	8,903	0.58%
2019/08/06	4.1	158.39	1	158.50	157.00	3.1	8,777	0.04%
2019/08/05	10	160.75	0	0.00	157.00	10	8,765	0.11%
2019/08/02	2	164.00	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	1	166.50	2	165.75	166.00	-1	8,810	-0.01%
2019/07/30	8	169.13	3	168.33	167.00	5	8,860	0.06%
2019/07/26	1	172.00	2	171.50	171.00	-1	8,882	-0.01%
2019/07/25	3	172.00	3	170.00	172.50	0	8,846	0.00%
2019/07/24	22	172.30	6	171.92	171.50	16	8,753	0.18%
2019/07/23	2	172.75	4	174.50	174.00	-2	8,664	-0.02%
2019/07/22	16	171.19	17	172.74	174.50	-1	8,548	-0.01%
2019/07/19	32	169.97	6	170.83	172.00	26	8,467	0.31%
2019/07/18	16	164.34	5	164.50	163.00	11	8,291	0.13%
2019/07/17	2	172.00	0	0.00	171.00	2	8,060	0.02%
2019/07/16	24	180.65	13	180.96	178.00	11	7,826	0.14%
2019/07/15	11	177.55	6	179.42	180.00	5	7,624	0.07%
2019/07/12	50	174.45	9	174.89	173.50	41	7,482	0.55%
2019/07/11	12	181.75	10	184.25	183.00	2	7,361	0.03%
2019/07/10	9	174.72	11	175.41	175.00	-2	7,157	-0.03%
2019/07/09	3	173.83	2	173.00	172.00	1	7,129	0.01%
2019/07/04	10	176.00	10	176.25	175.50	0	7,094	0.00%
2019/07/03	3	176.33	5	180.20	175.50	-2	7,060	-0.03%
2019/07/02	2	185.00	4	187.88	185.00	-2	6,959	-0.03%
2019/07/01	8	190.00	1	190.00	190.00	7	6,733	0.10%
2019/06/28	3	172.83	0	0.00	173.00	3	6,638	0.05%
2019/06/27	5	169.90	5	170.10	169.50	0	6,595	0.00%
2019/06/26	2	167.00	12	167.13	167.00	-10	6,590	-0.15%
2019/06/25	15	170.83	5	169.00	168.00	10	6,567	0.15%
2019/06/24	2	168.00	2	171.00	171.00	0	6,532	0.00%
2019/06/21	3	171.33	3	170.50	170.50	0	6,497	0.00%
2019/06/20	1	170.00	0	0.00	170.00	1	6,423	0.02%
2019/06/19	17	170.41	16	170.09	171.00	1	6,341	0.02%
2019/06/18	0	0.00	1	164.50	161.00	-1	6,157	-0.02%
2019/06/17	2	163.25	0	0.00	162.50	2	6,143	0.03%
2019/06/13	0	0.00	2	161.50	163.00	-2	6,187	-0.03%
2019/06/11	5	161.10	3	160.67	160.50	2	6,097	0.03%
2019/06/06	2	153.50	0	0.00	149.50	2	5,840	0.03%
2019/06/04	1	165.50	0	0.00	162.00	1	5,611	0.02%
2019/05/31	0	0.00	1	166.00	167.50	-1	5,547	-0.02%
2019/05/27	2	163.50	2	160.00	163.50	0	5,268	0.00%
2019/05/24	1	163.00	1	164.50	165.00	0	5,269	0.00%
2019/05/23	1	165.00	14	165.89	167.00	-13	5,178	-0.25%
2019/05/22	14	179.86	2	178.50	178.00	12	5,078	0.24%
2019/05/21	1	174.50	0	0.00	173.50	1	4,960	0.02%
2019/05/20	1	182.00	0	0.00	180.00	1	4,779	0.02%
2019/05/17	1	187.50	3	188.00	187.50	-2	4,750	-0.04%
2019/05/15	1	199.50	1	199.50	200.50	0	4,841	0.00%
2019/05/13	0	0.00	10	203.50	200.00	-10	4,775	-0.21%
2019/05/10	0	0.00	1	219.50	211.00	-1	4,720	-0.02%
2019/05/09	13	219.42	13	217.15	217.50	0	4,664	0.00%
2019/05/08	6	217.00	8	218.56	217.00	-2	4,657	-0.04%
2019/05/07	9	214.56	5	216.60	221.50	4	4,571	0.09%
2019/05/06	0	0.00	3	202.00	203.50	-3	4,498	-0.07%
2019/05/03	1	207.00	0	0.00	207.00	1	4,588	0.02%
2019/04/25	7	203.29	10	202.45	204.50	-3	4,648	-0.06%
2019/04/23	0	0.00	5	196.00	195.50	-5	4,598	-0.11%
2019/04/22	0	0.00	5	198.00	198.00	-5	4,558	-0.11%
2019/04/19	0	0.00	1	198.50	199.50	-1	4,556	-0.02%
2019/04/18	0	0.00	2	199.50	198.50	-2	4,523	-0.04%
2019/04/17	1	196.50	1	196.50	195.50	0	4,502	0.00%
2019/04/15	14	196.93	0	0.00	196.00	14	4,456	0.31%
2019/04/12	0	0.00	1	203.50	201.00	-1	4,424	-0.02%
2019/04/08	2	192.50	0	0.00	193.00	2	4,330	0.05%
2019/04/03	1	203.00	0	0.00	200.00	1	4,259	0.02%
2019/04/02	0	0.00	2	201.50	200.50	-2	4,247	-0.05%
2019/03/25	0	0.00	5	187.00	190.00	-5	4,125	-0.12%
2019/03/21	0	0.00	2	189.50	190.50	-2	4,078	-0.05%
2019/03/20	1	187.50	0	0.00	186.00	1	4,077	0.02%
2019/03/19	0	0.00	11	188.73	187.00	-11	4,038	-0.27%
2019/03/18	1	188.00	1	188.00	188.50	0	3,989	0.00%
2019/03/15	10	181.50	1	181.50	179.00	9	3,934	0.23%
2019/03/12	2	179.50	2	174.00	174.00	0	3,846	0.00%
2019/03/11	3	177.00	4	176.38	178.50	-1	3,934	-0.03%
2019/03/07	10	175.85	8	172.00	172.50	2	4,047	0.05%
2019/03/06	0	0.00	3	173.33	176.00	-3	4,063	-0.07%
2019/02/27	1	172.00	2	174.00	171.00	-1	4,010	-0.02%
2019/02/26	4	172.25	1	174.50	173.50	3	3,974	0.08%
2019/02/25	1	173.00	1	173.50	173.50	0	3,955	0.00%
2019/02/22	1	171.00	0	0.00	173.00	1	3,950	0.03%
2019/02/21	3	174.83	0	0.00	176.00	3	3,917	0.08%
2019/02/20	1	174.50	2	177.00	175.00	-1	3,891	-0.03%
2019/02/19	2	174.00	0	0.00	174.50	2	3,907	0.05%
2019/02/15	1	172.00	2	174.75	174.50	-1	3,804	-0.03%
2019/02/14	0	0.00	2	163.00	163.50	-2	3,618	-0.06%
2019/02/13	0	0.00	1	161.50	159.50	-1	3,562	-0.03%
2019/02/12	1	160.50	7	160.50	161.00	-6	3,566	-0.17%
2019/01/30	2	158.00	0	0.00	158.00	2	3,630	0.06%
2019/01/25	0	0.00	1	154.00	154.50	-1	3,735	-0.03%
2019/01/24	0	0.00	5	152.00	150.00	-5	3,755	-0.13%
2019/01/18	0	0.00	17	152.09	150.50	-17	3,791	-0.45%
2019/01/16	0	0.00	20	150.00	148.00	-20	3,837	-0.52%
2019/01/15	0	0.00	20	147.75	148.00	-20	3,818	-0.52%
2019/01/14	1	144.50	1	143.00	143.00	0	3,823	0.00%
2019/01/10	3	144.50	0	0.00	145.00	3	4,025	0.07%
2018/12/20	4	141.00	4	142.25	142.00	0	4,272	0.00%
2018/12/19	1	139.50	0	0.00	139.00	1	4,235	0.02%
2018/12/05	2	142.50	2	141.50	142.00	0	4,578	0.00%
2018/12/04	2	150.00	0	0.00	140.50	2	4,575	0.04%
2018/12/03	0	0.00	4.2	137.71	143.00	-4.2	4,547	-0.09%
2018/11/30	0	0.00	0	129.00	130.00	0	4,588	0.00%
2018/11/29	1	128.00	0	0.00	127.00	1	4,537	0.02%
2018/11/21	10.2	123.58	0	0.00	127.00	10.2	4,624	0.22%
2018/11/16	12	124.63	2	126.50	129.00	10	4,602	0.22%
2018/11/07	0	0.00	11	134.95	133.00	-11	4,699	-0.23%
2018/11/06	10	132.50	0	0.00	133.00	10	4,703	0.21%
2018/11/05	2	139.75	0	0.00	138.50	2	4,703	0.04%
2018/10/24	4	136.50	6	138.33	137.50	-2	4,550	-0.04%
2018/10/18	12	133.00	0	0.00	134.50	12	4,342	0.28%
2018/10/16	10	127.00	0	0.00	127.00	10	4,233	0.24%
2018/10/15	2	129.00	2	125.00	129.00	0	4,219	0.00%
2018/10/11	20	125.75	1	124.50	123.50	19	4,213	0.45%
2018/10/08	11	140.00	0	0.00	133.00	11	4,119	0.27%
2018/10/05	9	143.17	10	144.45	143.00	-1	4,043	-0.02%
2018/10/03	0	0.00	1	144.50	142.50	-1	3,975	-0.03%
2018/10/02	1	144.00	0	0.00	144.00	1	3,976	0.03%
2018/10/01	1	147.00	0	0.00	147.50	1	3,960	0.03%
2018/09/20	5	147.50	5	148.00	147.50	0	3,765	0.00%
2018/09/19	2	149.00	2	150.50	149.00	0	3,766	0.00%
2018/09/14	13	151.12	13	148.69	150.00	0	3,720	0.00%
2018/09/11	0	0.00	5	157.00	158.50	-5	3,555	-0.14%
2018/09/07	2	160.75	1	155.00	154.50	1	3,671	0.03%
2018/09/06	1	151.50	1	152.00	153.50	0	3,662	0.00%
2018/09/04	0	0.00	1	145.00	145.00	-1	3,489	-0.03%
2018/08/29	4	153.50	4	153.50	153.50	0	3,488	0.00%
2018/08/28	0	0.00	1	153.00	155.00	-1	3,447	-0.03%
2018/08/22	4	151.50	4	152.00	151.50	0	3,426	0.00%
2018/08/21	0	0.00	1	151.50	152.00	-1	3,396	-0.03%
2018/08/20	0	0.00	10	147.50	150.00	-10	3,336	-0.30%
2018/08/16	1	148.50	12	147.92	149.00	-11	3,296	-0.33%
2018/08/15	0	0.00	1	150.00	150.00	-1	3,262	-0.03%
2018/08/14	0	0.00	1	152.50	155.00	-1	3,210	-0.03%
2018/08/10	0	0.00	2	158.00	159.00	-2	3,063	-0.07%
2018/08/09	5	154.50	6	152.92	154.50	-1	2,963	-0.03%
2018/08/08	6	152.00	8	146.50	152.00	-2	2,865	-0.07%
2018/08/07	4	142.00	6	143.42	142.00	-2	2,678	-0.07%
2018/08/02	5	143.00	0	0.00	143.00	5	2,725	0.18%
2018/07/30	1	147.00	0	0.00	146.50	1	2,825	0.04%
2018/07/27	1	146.50	0	0.00	146.50	1	2,834	0.04%
2018/07/19	2	144.00	4	144.00	144.50	-2	2,787	-0.07%
2018/07/18	2	145.00	1	142.00	144.00	1	2,776	0.04%
2018/07/13	1	134.50	0	0.00	134.00	1	2,764	0.04%
2018/07/12	22	132.64	0	0.00	135.00	22	2,762	0.80%
2018/07/11	2	137.50	0	0.00	138.50	2	2,745	0.07%
2018/06/19	1	136.00	1	138.50	141.50	0	2,798	0.00%
2018/06/15	4	145.38	3	146.00	146.00	1	2,775	0.04%
2018/06/14	0	0.00	4	148.00	145.00	-4	2,643	-0.15%
2018/06/12	0	0.00	10	144.50	143.50	-10	2,577	-0.39%
2018/06/11	1	146.50	0	0.00	145.00	1	2,586	0.04%
2018/06/08	0	0.00	24	145.40	145.50	-24	2,640	-0.91%
2018/06/07	2	145.75	3	147.50	147.00	-1	2,671	-0.04%
2018/06/06	0	0.00	10	142.00	142.00	-10	2,587	-0.39%
2018/06/04	0	0.00	1	136.50	137.50	-1	2,620	-0.04%
2018/05/31	0	0.00	1	135.50	135.50	-1	2,658	-0.04%
2018/05/23	0	0.00	10	138.50	136.50	-10	2,829	-0.35%
2018/05/21	1	136.00	1	136.00	136.50	0	2,905	0.00%
2018/05/17	2	140.00	20	138.50	138.00	-18	2,952	-0.61%
2018/05/09	0	0.00	3	128.00	133.50	-3	3,715	-0.08%
2018/05/07	3	121.17	0	0.00	121.50	3	3,762	0.08%
2018/04/19	1	127.00	0	0.00	128.00	1	4,526	0.02%
2018/04/09	0	0.00	1	129.50	130.50	-1	4,414	-0.02%
2018/03/28	1	131.50	1	131.50	129.50	0	4,305	0.00%
2018/03/22	1	139.00	20	139.00	136.50	-19	4,206	-0.45%
2018/03/20	0	0.00	11	136.41	135.50	-11	4,060	-0.27%
2018/03/15	0	0.00	2.1	139.91	138.00	-2.1	3,958	-0.05%
2018/03/14	0	0.00	2	136.00	138.50	-2	3,920	-0.05%
2018/03/13	11	134.36	12	134.08	135.00	-1	3,844	-0.03%
2018/03/09	1	131.00	2	130.50	131.00	-1	3,800	-0.03%
2018/03/06	0	0.00	2	129.50	129.50	-2	3,725	-0.05%
2018/02/22	1	127.00	0	0.00	126.00	1	3,499	0.03%
2018/02/07	0	0.00	3	121.50	121.50	-3	3,289	-0.09%
2018/02/05	6	132.50	6	131.00	131.00	0	2,986	0.00%
2018/02/02	3	129.00	84	128.86	130.50	-81	2,839	-2.85%
2018/02/01	3	121.50	0	0.00	122.50	3	2,601	0.12%
2018/01/31	0	0.00	31	124.97	122.50	-31	2,555	-1.21%
2018/01/30	2	122.00	0	0.00	122.00	2	2,420	0.08%
2018/01/29	10	123.75	0	0.00	124.00	10	2,375	0.42%
2018/01/26	0	0.00	2	124.00	125.50	-2	2,320	-0.09%
2018/01/23	0	0.00	1	125.00	125.00	-1	2,172	-0.05%
2018/01/22	2	122.75	0	0.00	125.00	2	2,134	0.09%
2018/01/19	2	125.50	1	130.50	123.50	1	2,076	0.05%
2018/01/18	0	0.00	3	128.33	128.00	-3	1,964	-0.15%
2018/01/16	1.1	126.93	20	130.00	126.00	-18.9	1,780	-1.06%
2018/01/15	0	0.00	1	120.00	120.50	-1	1,547	-0.06%
2018/01/09	0	0.00	1	115.00	115.50	-1	1,450	-0.07%
2018/01/08	1	117.00	0	0.00	116.00	1	1,453	0.07%
2018/01/05	1	116.00	0	0.00	117.50	1	1,443	0.07%
2018/01/04	0	0.00	2	116.00	116.50	-2	1,419	-0.14%
2018/01/02	1	114.00	0	0.00	115.00	1	1,427	0.07%

聯詠明年營運向上UDN聯合新聞網－17天前

聯詠

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

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

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

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

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

聯詠

券商分點績效/獲利分析

永豐金-桃盛券商分點個股進出
永豐金-桃盛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

永豐金-桃盛 券商分點個股進出 永豐金-桃盛 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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析