智邦 (2345)-國泰-敦南券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
504
漲跌
▼21
漲幅
-4.00%
成交量
5,673張
產業
上市通信網路類股▲0.28%
1017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

智邦 (2345)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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	大量交易提示
2024/05/31	18.7	514.65	7.7	515.75	504.00	10.9	4,224	0.26%
2024/05/30	8.7	531.72	16.7	532.96	525.00	-8	4,183	-0.19%
2024/05/29	24.5	524.63	41.6	526.10	527.00	-17.1	4,144	-0.41%
2024/05/28	3.9	509.60	2.1	507.95	502.00	1.8	4,089	0.05%
2024/05/27	5.9	516.91	11.5	517.51	514.00	-5.6	4,133	-0.14%
2024/05/24	24.5	516.05	30.6	515.31	512.00	-6.1	4,197	-0.15%
2024/05/23	7.4	512.30	13.5	509.36	510.00	-6.1	4,241	-0.14%
2024/05/22	7.7	506.13	8.8	508.12	506.00	-1.2	4,236	-0.03%
2024/05/21	1.4	501.78	5.2	499.22	500.00	-3.7	4,268	-0.09%
2024/05/20	12.2	501.80	16.2	502.70	504.00	-4	4,270	-0.09%
2024/05/17	14.4	499.27	25.4	501.56	499.50	-11	4,271	-0.26%
2024/05/16	31.2	492.64	60.9	496.05	494.50	-29.7	4,254	-0.70%
2024/05/15	8.7	467.12	15	470.55	469.50	-6.3	4,164	-0.15%
2024/05/14	18.7	467.09	25.5	467.85	470.00	-6.8	4,316	-0.16%
2024/05/13	11.8	457.45	11.9	458.15	454.00	0	4,308	0.00%
2024/05/10	27.3	464.02	39.4	467.09	461.50	-12.1	4,318	-0.28%
2024/05/09	10.5	449.30	10.9	451.39	444.00	-0.4	4,257	-0.01%
2024/05/08	9.6	440.59	11.6	444.54	445.00	-2	4,247	-0.05%
2024/05/07	16.6	446.83	12.6	446.84	446.00	4	4,223	0.09%
2024/05/06	7.7	458.11	13.4	459.18	458.50	-5.7	4,185	-0.14%
2024/05/03	26.9	456.64	21.5	454.50	442.50	5.4	4,140	0.13%
2024/05/02	20.6	467.59	26.5	470.64	469.00	-5.9	4,051	-0.15%
2024/04/30	23.2	465.50	32.8	465.16	461.50	-9.6	3,998	-0.24%
2024/04/29	24.7	456.96	23.6	455.22	447.50	1.1	3,941	0.03%
2024/04/26	14.9	421.75	25.5	418.08	428.00	-10.6	3,879	-0.27%
2024/04/25	10.2	408.52	6.6	408.49	401.00	3.6	3,829	0.10%
2024/04/24	16.5	414.33	18.1	416.15	412.00	-1.6	3,817	-0.04%
2024/04/23	11	405.34	17.8	403.10	405.00	-6.8	3,785	-0.18%
2024/04/22	18.2	389.63	17	387.76	384.50	1.1	3,700	0.03%
2024/04/19	33.8	399.18	38.8	396.85	401.00	-5	3,676	-0.14%
2024/04/18	14.9	404.70	13.2	407.39	409.00	1.6	3,640	0.04%
2024/04/17	13.5	411.72	7.2	411.73	408.00	6.2	3,619	0.17%
2024/04/16	9.5	420.75	8	422.01	416.50	1.4	3,571	0.04%
2024/04/15	32.6	439.82	6.3	435.49	431.00	26.3	3,569	0.74%
2024/04/12	27.9	461.32	10.4	458.99	456.00	17.6	3,523	0.50%
2024/04/11	5.7	476.92	2.9	478.29	473.00	2.8	3,496	0.08%
2024/04/10	7.7	473.80	20.7	479.65	476.00	-13	3,481	-0.37%
2024/04/09	13.8	476.98	13.1	474.73	465.00	0.7	3,502	0.02%
2024/04/08	4.5	470.38	9.9	472.52	466.00	-5.4	3,496	-0.15%
2024/04/03	2.6	456.36	4.4	454.51	461.00	-1.9	3,473	-0.05%
2024/04/02	13.2	463.85	4	465.62	456.00	9.2	3,482	0.26%
2024/04/01	0.6	461.95	3.3	463.63	460.50	-2.8	3,484	-0.08%
2024/03/29	7.1	463.92	5.5	463.56	463.00	1.6	3,488	0.05%
2024/03/28	8.8	455.07	10.8	457.98	458.50	-1.9	3,485	-0.06%
2024/03/27	7.2	456.58	3.9	456.98	453.00	3.3	3,495	0.09%
2024/03/26	7	470.02	5.3	468.56	465.50	1.7	3,520	0.05%
2024/03/25	9.4	475.02	9.4	475.32	475.00	0	3,583	0.00%
2024/03/22	34	478.96	37.5	477.51	481.00	-3.4	3,568	-0.10%
2024/03/21	26.4	458.11	27.1	455.11	459.00	-0.7	3,514	-0.02%
2024/03/20	18.4	442.47	17.9	441.89	437.50	0.5	3,487	0.01%
2024/03/19	21	449.58	9.4	449.85	444.00	11.7	3,419	0.34%
2024/03/18	12.1	458.93	6.2	458.40	457.50	5.9	3,448	0.17%
2024/03/15	15.2	455.78	7.9	456.69	454.00	7.3	3,417	0.21%
2024/03/14	16.9	465.45	14.3	466.79	465.50	2.5	3,370	0.08%
2024/03/13	17.6	466.17	13.4	464.82	465.00	4.1	3,340	0.12%
2024/03/12	50.5	477.07	13.1	478.19	475.50	37.4	3,268	1.14%
2024/03/11	26	484.19	16.3	489.70	491.00	9.7	3,173	0.31%
2024/03/08	90.4	495.41	14.9	494.89	491.00	75.5	3,130	2.41%
2024/03/07	21.2	510.09	6.4	516.39	507.00	14.8	3,057	0.48%
2024/03/06	6.3	506.96	7.1	515.14	515.00	-0.8	3,017	-0.03%
2024/03/05	5.7	513.27	14.5	515.98	514.00	-8.8	3,052	-0.29%
2024/03/04	4.5	510.04	3.5	512.10	508.00	1	3,049	0.03%
2024/03/01	18.9	506.37	14.2	507.51	504.00	4.7	3,063	0.15%
2024/02/29	14.3	503.49	5.4	505.33	519.00	8.9	3,047	0.29%
2024/02/27	48.3	504.82	11.3	504.19	502.00	37	2,991	1.24%
2024/02/26	29.2	520.74	14	518.86	520.00	15.2	2,925	0.52%
2024/02/23	5.9	541.27	3.1	543.55	532.00	2.8	2,864	0.10%
2024/02/22	17.2	533.17	9.1	534.77	535.00	8.1	2,896	0.28%
2024/02/21	15.1	549.87	8.4	547.40	547.00	6.7	2,908	0.23%
2024/02/20	9.7	570.60	7.7	568.76	569.00	2	2,895	0.07%
2024/02/19	7.8	559.89	12.9	563.66	564.00	-5.1	2,893	-0.18%
2024/02/16	6.6	552.22	17.2	553.31	558.00	-10.6	2,919	-0.36%
2024/02/15	50.7	509.79	30.7	514.19	539.00	20	2,918	0.69%
2024/02/05	18.5	544.87	18.2	545.95	548.00	0.4	2,802	0.01%
2024/02/02	10.1	553.19	46.1	556.49	562.00	-35.9	2,802	-1.28%
2024/02/01	3.5	536.86	14.6	539.57	542.00	-11.2	2,774	-0.40%
2024/01/31	4.5	529.14	11.5	527.86	529.00	-7	2,771	-0.25%
2024/01/30	4.1	514.28	4.1	517.75	515.00	0	2,776	0.00%
2024/01/29	8.3	517.86	10.6	518.44	519.00	-2.3	2,777	-0.08%
2024/01/26	3.3	512.08	3	511.65	510.00	0.3	2,836	0.01%
2024/01/25	6.8	518.49	3.1	516.40	513.00	3.8	2,866	0.13%
2024/01/24	2.3	518.54	2.4	522.94	522.00	-0.1	2,906	0.00%
2024/01/23	16.9	529.45	6.1	524.73	522.00	10.9	2,951	0.37%
2024/01/22	10.2	539.72	40.4	538.24	542.00	-30.2	2,932	-1.03%
2024/01/19	4.5	512.74	6.3	515.35	517.00	-1.8	2,931	-0.06%
2024/01/18	9.3	506.19	7.1	506.57	504.00	2.2	2,936	0.07%
2024/01/17	9.1	508.48	12	510.00	509.00	-3	2,943	-0.10%
2024/01/16	4.1	511.26	3.1	513.27	513.00	1	2,965	0.03%
2024/01/15	5.2	512.71	32	519.69	516.00	-26.9	2,982	-0.90%
2024/01/12	4.6	510.26	2.1	512.93	510.00	2.6	3,003	0.09%
2024/01/11	14.4	516.07	24.1	519.78	520.00	-9.7	3,079	-0.31%
2024/01/10	9.2	510.65	5.1	512.74	508.00	4.1	3,179	0.13%
2024/01/09	17.2	514.36	25.8	518.37	516.00	-8.6	3,204	-0.27%
2024/01/08	8.2	494.17	12.4	495.65	496.50	-4.2	3,169	-0.13%
2024/01/05	9.3	491.05	5.2	498.00	486.50	4.1	3,212	0.13%
2024/01/04	6.9	492.05	4.3	490.91	491.00	2.6	3,234	0.08%
2024/01/03	31.1	484.61	31.5	489.35	490.00	-0.4	3,323	-0.01%
2024/01/02	26.6	501.45	3.2	496.15	493.50	23.4	3,320	0.70%
2023/12/29	4.9	516.68	7.1	520.33	523.00	-2.2	3,387	-0.06%
2023/12/28	4	522.17	8.4	523.39	523.00	-4.4	3,441	-0.13%
2023/12/27	8.7	514.81	15.5	517.49	519.00	-6.8	3,452	-0.20%
2023/12/26	8.1	505.52	9.4	506.31	510.00	-1.4	3,468	-0.04%
2023/12/25	22.4	496.96	23.2	498.50	498.00	-0.8	3,499	-0.02%
2023/12/22	18.2	492.49	18.4	493.95	489.50	-0.2	3,541	0.00%
2023/12/21	13.5	488.58	10.2	489.94	488.50	3.3	3,559	0.09%
2023/12/20	47.9	497.41	36.7	496.26	496.00	11.1	3,581	0.31%
2023/12/19	6.4	512.80	2.1	513.57	512.00	4.3	3,540	0.12%
2023/12/18	19.4	507.64	19.3	507.39	514.00	0.1	3,635	0.00%
2023/12/15	49.6	515.22	20.5	510.54	506.00	29	3,707	0.78%
2023/12/14	17.2	537.34	18.1	531.08	530.00	-0.9	3,727	-0.02%
2023/12/13	17.1	519.98	16.1	525.21	533.00	1	3,736	0.03%
2023/12/12	17	534.14	10.1	537.97	526.00	6.9	3,892	0.18%
2023/12/11	6.1	532.32	5.1	534.74	533.00	1.1	3,971	0.03%
2023/12/08	1.3	534.88	4.1	536.50	532.00	-2.8	3,989	-0.07%
2023/12/07	7.2	527.07	6.1	529.01	528.00	1.1	3,996	0.03%
2023/12/06	5.1	532.21	5.4	533.81	534.00	-0.3	3,999	-0.01%
2023/12/05	20.2	524.01	18.1	525.40	527.00	2.1	4,010	0.05%
2023/12/04	31.9	523.45	20.1	520.92	521.00	11.8	4,002	0.30%
2023/12/01	21.2	536.29	21.2	536.53	536.00	0.1	3,966	0.00%
2023/11/30	25.6	532.85	17.4	530.62	533.00	8.2	3,986	0.20%
2023/11/29	18.5	544.63	15.4	538.79	538.00	3.1	3,961	0.08%
2023/11/28	17.6	531.35	19.2	537.60	538.00	-1.6	3,958	-0.04%
2023/11/27	10.9	534.76	4.2	531.21	527.00	6.7	3,975	0.17%
2023/11/24	20.9	541.80	8	542.02	540.00	12.8	3,990	0.32%
2023/11/22	10.3	556.28	9.4	557.28	562.00	0.9	4,051	0.02%
2023/11/21	17.9	566.32	19.9	568.33	560.00	-2	4,138	-0.05%
2023/11/20	19.7	553.27	31.4	553.17	555.00	-11.8	4,199	-0.28%
2023/11/17	13	535.52	12.9	534.47	532.00	0.1	4,224	0.00%
2023/11/16	22.6	532.48	9.3	527.40	525.00	13.2	4,391	0.30%
2023/11/15	23.7	546.78	34.1	544.60	534.00	-10.4	4,448	-0.23%
2023/11/14	13.5	533.05	9	531.23	524.00	4.5	4,446	0.10%
2023/11/13	18.8	540.60	11.7	535.44	533.00	7.1	4,445	0.16%
2023/11/10	12.3	548.26	11.5	550.56	545.00	0.8	4,466	0.02%
2023/11/09	6.4	552.12	6.3	552.87	554.00	0.2	4,474	0.00%
2023/11/08	10.1	554.10	11.8	554.01	554.00	-1.7	4,497	-0.04%
2023/11/07	14.5	542.01	18.6	541.94	550.00	-4.2	4,517	-0.09%
2023/11/06	13.4	540.11	23.3	541.51	535.00	-9.8	4,513	-0.22%
2023/11/03	24.4	531.67	35.3	530.97	536.00	-10.9	4,515	-0.24%
2023/11/02	30.1	512.17	34.2	511.64	511.00	-4.1	4,486	-0.09%
2023/11/01	36.4	497.35	29.1	496.89	497.50	7.3	4,495	0.16%
2023/10/31	43	520.15	47.1	513.17	498.50	-4.2	4,477	-0.09%
2023/10/30	19.2	509.67	18.6	510.14	507.00	0.6	4,494	0.01%
2023/10/27	20.4	501.91	19.4	503.18	511.00	1	4,596	0.02%
2023/10/26	19.4	499.03	18.1	496.02	491.00	1.3	4,599	0.03%
2023/10/25	13.2	510.59	10.3	510.02	506.00	2.9	4,607	0.06%
2023/10/24	17.2	496.82	17.2	500.38	511.00	0	4,658	0.00%
2023/10/23	18.2	505.18	16.2	502.97	500.00	2	4,629	0.04%
2023/10/20	31.5	498.74	27.2	500.47	507.00	4.3	4,629	0.09%
2023/10/19	40.9	494.26	41.3	495.06	496.00	-0.4	4,629	-0.01%
2023/10/18	35.1	494.03	23.4	492.54	484.00	11.6	4,561	0.25%
2023/10/17	6.3	528.18	8.2	529.50	526.00	-2	4,455	-0.04%
2023/10/16	15.8	539.99	23.3	537.05	534.00	-7.6	4,464	-0.17%
2023/10/13	42.5	544.93	40.2	545.58	545.00	2.3	4,475	0.05%
2023/10/12	18.2	527.58	18.3	529.07	530.00	0	4,451	0.00%
2023/10/11	61.6	542.55	59.6	543.36	536.00	2	4,459	0.05%
2023/10/06	33.4	520.01	45.3	522.60	522.00	-11.9	4,449	-0.27%
2023/10/05	70.5	510.68	81.4	512.28	516.00	-10.9	4,491	-0.24%
2023/10/04	38.4	479.36	36.1	479.49	490.50	2.3	4,418	0.05%
2023/10/03	24.5	488.18	18.3	485.56	482.00	6.1	4,376	0.14%
2023/10/02	24.3	502.59	34.9	504.58	500.00	-10.6	4,381	-0.24%
2023/09/28	26.2	487.78	30.6	489.70	493.00	-4.5	4,373	-0.10%
2023/09/27	47.2	482.35	45.3	485.35	486.50	1.9	4,338	0.04%
2023/09/26	32.1	486.96	32.1	488.43	486.50	-0.1	4,321	0.00%
2023/09/25	26.5	484.60	30.3	485.87	481.50	-3.7	4,346	-0.09%
2023/09/22	45.4	458.26	41.1	458.39	463.50	4.3	4,280	0.10%
2023/09/21	24.7	458.41	19.4	458.24	453.50	5.3	4,243	0.12%
2023/09/20	55.8	481.89	43.7	479.27	472.00	12.2	4,159	0.29%
2023/09/19	80.6	518.34	70.3	511.56	503.00	10.3	4,068	0.25%
2023/09/18	14.4	495.16	13.7	495.28	493.50	0.7	4,013	0.02%
2023/09/15	48.2	492.22	54.2	494.77	503.00	-6	3,993	-0.15%
2023/09/14	35.2	477.61	35.5	478.45	482.50	-0.3	3,783	-0.01%
2023/09/13	5.3	446.20	6.3	446.97	454.00	-1.1	3,696	-0.03%
2023/09/12	2.1	447.19	3.2	451.21	452.50	-1.1	3,754	-0.03%
2023/09/11	6.5	453.95	2.3	453.28	455.00	4.2	3,806	0.11%
2023/09/08	12.3	459.99	9.1	459.53	460.50	3.1	3,835	0.08%
2023/09/07	11.3	469.28	12.3	470.38	470.00	-1	3,850	-0.03%
2023/09/06	9.2	475.16	17.2	475.36	477.00	-8	3,856	-0.21%
2023/09/05	16.2	473.52	10.6	474.05	472.00	5.6	3,872	0.14%
2023/09/04	22.1	469.52	21.3	468.07	470.00	0.8	3,897	0.02%
2023/09/01	16.5	473.02	16.4	472.94	470.00	0.1	3,915	0.00%
2023/08/31	20.9	485.05	30	483.75	478.00	-9.1	3,960	-0.23%
2023/08/30	22.8	478.84	16.4	477.88	477.00	6.4	3,946	0.16%
2023/08/29	16.5	472.06	15.1	472.13	473.50	1.5	4,014	0.04%
2023/08/28	41	478.09	41.4	478.88	480.00	-0.4	4,098	-0.01%
2023/08/25	52.2	480.42	45.9	475.30	472.00	6.3	4,200	0.15%
2023/08/24	28.5	495.45	36.9	505.05	514.00	-8.4	4,354	-0.19%
2023/08/23	43.3	469.96	38.5	469.42	468.00	4.9	4,373	0.11%
2023/08/22	111.6	466.73	107.3	464.46	473.00	4.4	4,443	0.10%	大買/大賣/
2023/08/21	60.1	425.69	76.9	436.34	452.50	-16.8	4,313	-0.39%
2023/08/18	14.4	411.07	21.5	410.75	411.50	-7	4,233	-0.17%
2023/08/17	3.9	397.57	8.5	400.01	403.00	-4.5	4,169	-0.11%
2023/08/16	22.3	392.15	25.7	393.54	398.50	-3.4	4,153	-0.08%
2023/08/15	26.4	391.34	28.4	389.82	384.00	-2	4,113	-0.05%
2023/08/14	22.2	388.13	28.9	386.64	385.00	-6.7	4,092	-0.16%
2023/08/11	20.5	381.52	18.9	383.46	384.00	1.6	4,072	0.04%
2023/08/10	7	365.26	6.3	366.84	366.00	0.8	4,049	0.02%
2023/08/09	5.6	389.17	2.5	383.08	380.00	3.1	4,043	0.08%
2023/08/08	5.9	389.53	5.3	393.24	388.00	0.6	4,040	0.01%
2023/08/07	9.9	388.87	17.4	390.65	390.00	-7.5	4,026	-0.19%
2023/08/04	9.6	375.88	7.8	371.36	369.00	1.8	4,003	0.05%
2023/08/02	10.8	375.95	10.2	372.76	366.00	0.6	3,972	0.02%
2023/08/01	18.6	405.57	22.2	405.84	394.50	-3.7	3,923	-0.09%
2023/07/31	30.4	398.11	22.4	390.38	382.00	8	3,883	0.21%
2023/07/28	8.6	388.97	3.1	390.31	390.00	5.4	3,855	0.14%
2023/07/27	14.9	378.98	12.3	378.21	382.50	2.6	3,860	0.07%
2023/07/26	8.6	401.79	10.5	400.78	394.50	-1.9	3,816	-0.05%
2023/07/25	10.6	401.13	20.1	400.31	400.00	-9.6	3,827	-0.25%
2023/07/24	13.4	399.47	18.7	400.73	401.50	-5.3	3,844	-0.14%
2023/07/21	9.4	384.57	11.5	386.32	389.00	-2.1	3,849	-0.05%
2023/07/20	4.2	382.00	2.1	384.01	384.00	2.1	3,846	0.05%
2023/07/19	13.5	387.70	6.4	385.53	385.50	7	3,832	0.18%
2023/07/18	11.3	393.37	11.1	392.20	394.00	0.1	3,837	0.00%
2023/07/17	25.8	395.85	14.3	395.24	394.50	11.5	3,866	0.30%
2023/07/14	36.9	400.31	31.6	400.98	403.00	5.3	3,856	0.14%
2023/07/13	43.2	411.01	44.6	411.58	408.50	-1.3	3,823	-0.04%
2023/07/12	40.6	385.41	25.3	385.74	390.00	15.3	3,751	0.41%
2023/07/11	5.3	367.20	11.6	370.03	369.50	-6.3	3,698	-0.17%
2023/07/10	12.1	356.59	10.1	357.05	357.50	2.1	3,710	0.06%
2023/07/07	11.1	354.23	6.1	353.74	351.00	5.1	3,724	0.14%
2023/07/06	10.5	363.22	7.6	361.64	361.00	2.9	3,714	0.08%
2023/07/05	4.8	371.94	12.1	373.89	371.00	-7.4	3,716	-0.20%
2023/07/04	7.1	372.76	9.3	372.65	370.50	-2.2	3,744	-0.06%
2023/07/03	47.4	366.73	46.5	369.54	367.50	0.9	3,823	0.02%
2023/06/30	2.1	347.54	6	347.50	349.00	-3.9	3,800	-0.10%
2023/06/29	6.5	344.93	7	346.71	347.00	-0.5	3,814	-0.01%
2023/06/28	5.3	348.72	5.1	342.85	341.00	0.1	3,806	0.00%
2023/06/27	3.5	346.55	6	343.58	341.00	-2.5	3,837	-0.06%
2023/06/26	12.2	338.92	10.3	343.54	350.00	1.9	3,855	0.05%
2023/06/21	3.1	354.51	2.3	356.37	358.00	0.9	3,852	0.02%
2023/06/20	8.3	360.16	6.3	358.90	359.00	2	3,845	0.05%
2023/06/19	9.2	363.10	11.1	365.10	364.50	-1.9	3,892	-0.05%
2023/06/16	32.4	364.97	18.6	363.58	363.00	13.8	3,944	0.35%
2023/06/15	7.1	378.80	15.8	378.15	382.00	-8.6	3,863	-0.22%
2023/06/14	7.3	365.76	13.3	365.27	370.00	-6.1	3,848	-0.16%
2023/06/13	4	358.13	8.7	359.03	359.00	-4.7	3,862	-0.12%
2023/06/12	2.5	346.18	3.2	349.20	348.50	-0.8	3,885	-0.02%
2023/06/09	2.1	346.69	4	344.13	343.00	-1.9	3,918	-0.05%
2023/06/08	6.5	343.33	4.5	340.93	339.50	2	3,924	0.05%
2023/06/07	7.2	354.01	6.7	353.16	355.50	0.5	3,913	0.01%
2023/06/06	33.3	355.09	33	355.10	354.00	0.4	3,900	0.01%
2023/06/05	4.2	344.55	4.2	345.54	345.00	0	3,859	0.00%
2023/06/02	22.9	341.76	31.2	342.46	343.00	-8.2	3,923	-0.21%
2023/06/01	17.1	340.60	15.9	340.35	342.00	1.2	3,906	0.03%
2023/05/31	49.9	353.70	44.7	350.48	353.00	5.2	3,799	0.14%
2023/05/30	97.5	364.49	106	359.47	354.00	-8.6	3,669	-0.23%	大賣/
2023/05/29	9	353.11	12.2	356.19	357.50	-3.2	3,442	-0.09%
2023/05/26	35.2	319.55	59.2	321.21	325.00	-24	3,339	-0.72%
2023/05/25	6.3	293.77	9.9	291.71	295.50	-3.6	3,219	-0.11%
2023/05/24	5.9	282.15	1	282.52	283.00	4.9	3,198	0.15%
2023/05/23	6.7	287.44	6.1	288.11	286.00	0.6	3,196	0.02%
2023/05/22	7.8	282.72	4.3	284.39	284.00	3.5	3,223	0.11%
2023/05/19	10.3	293.28	7.3	291.50	291.00	3	3,268	0.09%
2023/05/18	9.4	297.23	10.7	298.80	296.50	-1.4	3,269	-0.04%
2023/05/17	7.3	294.94	7	296.43	295.50	0.3	3,285	0.01%
2023/05/16	4.3	293.95	6.4	294.36	295.50	-2.1	3,296	-0.06%
2023/05/15	4.4	285.27	4	285.90	287.50	0.3	3,287	0.01%
2023/05/12	9.4	282.44	8.1	282.17	288.00	1.3	3,317	0.04%
2023/05/11	9.4	282.44	8.1	282.17	282.00	1.3	3,324	0.04%
2023/05/10	7	286.92	3.1	287.02	286.50	3.9	3,358	0.12%
2023/05/09	2.6	294.29	3	294.49	292.50	-0.4	3,446	-0.01%
2023/05/08	4.5	294.18	7.2	294.50	295.00	-2.7	3,455	-0.08%
2023/05/05	19.7	289.47	11.3	289.04	288.50	8.4	3,453	0.24%
2023/05/04	3.1	296.19	4.2	297.48	298.00	-1.1	3,452	-0.03%
2023/05/03	5.4	291.63	6	294.84	295.00	-0.6	3,490	-0.02%
2023/05/02	5.2	299.38	5.1	298.52	298.00	0.1	3,532	0.00%
2023/04/28	4.1	294.39	8	294.08	299.00	-3.9	3,573	-0.11%
2023/04/27	5.2	289.99	4.1	290.97	289.00	1.2	3,562	0.03%
2023/04/26	8.8	290.53	7.2	291.39	292.50	1.7	3,534	0.05%
2023/04/25	6.9	293.00	6.3	288.43	287.50	0.6	3,524	0.02%
2023/04/24	2.2	297.54	3	298.33	298.50	-0.8	3,515	-0.02%
2023/04/21	8.8	294.92	9.4	294.37	295.50	-0.6	3,529	-0.02%
2023/04/20	34.9	304.52	12.9	302.22	298.50	21.9	3,539	0.62%
2023/04/19	7.1	318.83	13.6	318.86	319.50	-6.4	3,564	-0.18%
2023/04/18	10.4	312.17	11.5	314.29	313.50	-1.1	3,603	-0.03%
2023/04/17	5.2	313.27	5.1	313.89	313.00	0.2	3,607	0.00%
2023/04/14	11.5	310.10	12.9	313.14	315.50	-1.4	3,603	-0.04%
2023/04/13	16.3	308.09	14.4	303.81	302.50	1.9	3,577	0.05%
2023/04/12	16.3	312.20	19.2	313.01	313.00	-2.8	3,534	-0.08%
2023/04/11	11.2	310.00	9.2	311.50	311.50	2	3,507	0.06%
2023/04/10	13.2	306.09	16	306.66	308.50	-2.8	3,486	-0.08%
2023/04/07	32.3	314.41	22.1	314.06	309.00	10.2	3,456	0.30%
2023/04/06	28.1	316.86	33.6	316.92	316.50	-5.4	3,429	-0.16%
2023/03/31	12.1	316.29	26.7	315.23	319.00	-14.6	3,372	-0.43%
2023/03/30	20.3	310.31	14.4	310.57	312.00	5.9	3,328	0.18%
2023/03/29	3.5	305.86	20	309.30	307.00	-16.5	3,311	-0.50%
2023/03/28	14.3	304.72	11.1	304.28	305.50	3.3	3,310	0.10%
2023/03/27	25.8	307.47	14.1	309.14	305.00	11.7	3,252	0.36%
2023/03/24	23.2	315.34	17.3	315.30	315.50	5.9	3,235	0.18%
2023/03/23	10.2	311.06	19.3	310.95	313.00	-9	3,212	-0.28%
2023/03/22	27.1	309.39	28.5	309.78	309.50	-1.4	3,218	-0.04%
2023/03/21	33.7	303.36	42.6	304.63	304.50	-8.8	3,173	-0.28%
2023/03/20	6.2	293.33	2.6	293.77	294.50	3.6	3,106	0.12%
2023/03/17	14.1	296.94	14.1	296.02	294.50	0	3,121	0.00%
2023/03/16	24.8	296.26	23	294.32	295.50	1.8	3,086	0.06%
2023/03/15	18.2	303.22	20.9	302.92	302.00	-2.7	3,075	-0.09%
2023/03/14	21.6	291.17	14.2	291.45	290.50	7.3	3,042	0.24%
2023/03/13	10.8	294.33	10.4	295.94	300.50	0.4	3,040	0.01%
2023/03/10	22.7	302.20	17.1	301.96	298.00	5.6	3,085	0.18%
2023/03/09	3	303.67	9.3	304.06	305.50	-6.3	3,062	-0.21%
2023/03/08	19.7	297.84	13.4	299.29	300.00	6.3	3,055	0.21%
2023/03/07	73.4	310.18	50.6	307.27	303.50	22.8	3,018	0.76%
2023/03/06	17.1	301.52	32	299.66	305.50	-14.9	2,918	-0.51%
2023/03/03	5	285.60	4.4	288.38	285.50	0.6	2,843	0.02%
2023/03/02	4.1	284.39	4.2	286.02	284.50	-0.1	2,842	0.00%
2023/03/01	7.2	287.99	7.1	284.15	287.50	0	2,824	0.00%
2023/02/24	13.3	286.62	15.2	286.14	283.00	-1.9	2,805	-0.07%
2023/02/23	10.3	280.04	12.4	278.38	283.50	-2.1	2,789	-0.08%
2023/02/22	7.4	271.03	8.7	272.66	276.00	-1.3	2,768	-0.05%
2023/02/21	15.1	275.41	8.5	275.77	276.50	6.6	2,748	0.24%
2023/02/20	9.9	276.84	3.3	274.82	276.50	6.6	2,767	0.24%
2023/02/17	23.5	286.34	20.3	286.21	283.00	3.2	2,752	0.12%
2023/02/16	11.6	282.19	22.4	279.92	283.50	-10.8	2,717	-0.40%
2023/02/15	9.5	276.49	6.1	278.39	274.50	3.4	2,733	0.12%
2023/02/14	8.2	276.15	9.5	275.04	277.00	-1.3	2,755	-0.05%
2023/02/13	9.1	270.65	12.5	270.81	271.00	-3.4	2,744	-0.12%
2023/02/10	15.5	271.02	17.2	271.17	273.50	-1.7	2,749	-0.06%
2023/02/09	11.6	273.39	16.2	273.46	274.00	-4.6	2,725	-0.17%
2023/02/08	27.5	273.38	21.4	273.96	274.00	6.1	2,711	0.22%
2023/02/07	36.8	267.83	54	266.87	273.00	-17.1	2,676	-0.64%
2023/02/06	17.3	257.78	10.3	258.77	257.50	7	2,582	0.27%
2023/02/03	11.2	255.08	27.2	256.36	256.50	-16	2,586	-0.62%
2023/02/02	29.5	254.04	29.7	254.10	255.50	-0.2	2,613	-0.01%
2023/02/01	12.1	247.21	15	248.97	247.50	-2.9	2,589	-0.11%
2023/01/31	20.7	247.00	4	248.13	243.50	16.7	2,693	0.62%
2023/01/30	1.3	252.51	2.1	258.76	251.50	-0.9	2,741	-0.03%
2023/01/17	1	248.56	6.6	251.14	252.50	-5.5	2,718	-0.20%
2023/01/16	8	246.88	13	247.08	247.50	-5	2,741	-0.18%
2023/01/13	20.3	247.59	10	244.15	243.00	10.3	2,805	0.37%
2023/01/12	8	254.24	13.2	255.12	253.00	-5.1	2,845	-0.18%
2023/01/11	10.1	253.55	13.3	253.76	253.50	-3.2	2,855	-0.11%
2023/01/10	27.2	253.81	37.3	254.12	253.00	-10.1	2,868	-0.35%
2023/01/09	51.4	246.14	32.1	246.94	248.00	19.2	2,890	0.66%
2023/01/06	11.3	252.92	20.3	253.76	255.50	-9	2,861	-0.32%
2023/01/05	8.2	245.00	11.2	247.47	248.50	-3	2,832	-0.11%
2023/01/04	5.3	244.69	5.3	244.33	244.50	0.1	2,857	0.00%
2023/01/03	6.3	242.50	8.3	242.04	242.00	-2	2,898	-0.07%
2022/12/30	7.1	236.63	11	235.73	234.50	-3.9	2,939	-0.13%
2022/12/29	1.1	232.08	1	230.00	232.50	0.1	2,965	0.00%
2022/12/28	12	235.91	11	235.68	233.50	1	3,002	0.03%
2022/12/27	8.1	238.14	10	238.60	238.00	-2	3,044	-0.06%
2022/12/26	12.5	234.64	13	235.96	236.50	-0.5	3,060	-0.02%
2022/12/23	34	240.55	17.3	240.34	237.50	16.7	3,068	0.54%
2022/12/22	8	255.25	11	255.04	254.00	-3	3,072	-0.10%
2022/12/21	11.2	251.54	17	252.74	253.00	-5.8	3,119	-0.19%
2022/12/20	10.3	249.14	8.2	247.64	245.50	2.1	3,137	0.07%
2022/12/19	7	254.86	7.2	254.97	256.00	-0.2	3,161	-0.01%
2022/12/16	9.3	255.34	11.2	255.87	255.00	-1.9	3,196	-0.06%
2022/12/15	12.2	261.65	9.2	261.19	262.50	3	3,224	0.09%
2022/12/14	20	256.25	22.2	254.61	258.00	-2.2	3,225	-0.07%
2022/12/13	13.2	250.79	13.1	252.36	248.00	0.1	3,252	0.00%
2022/12/12	6.1	248.11	3	249.17	249.00	3.1	3,254	0.10%
2022/12/09	10.3	246.65	11	250.09	250.50	-0.7	3,275	-0.02%
2022/12/08	12.2	248.33	11	247.96	248.50	1.2	3,280	0.04%
2022/12/07	18.9	254.39	13.2	249.39	248.50	5.7	3,304	0.17%
2022/12/06	5.1	260.02	13.1	260.46	260.00	-8	3,292	-0.24%
2022/12/05	27.1	257.52	24	258.19	258.00	3.1	3,328	0.09%
2022/12/02	51.3	260.46	29.2	258.39	259.00	22.1	3,324	0.66%
2022/12/01	7.1	277.13	10.4	274.99	272.00	-3.3	3,289	-0.10%
2022/11/30	12	271.67	14.3	271.50	271.50	-2.3	3,293	-0.07%
2022/11/29	5	266.90	5	268.29	268.00	0	3,304	0.00%
2022/11/28	1.1	266.30	9	268.99	266.50	-8	3,397	-0.24%
2022/11/25	17.2	267.37	8.3	266.87	265.50	8.9	3,525	0.25%
2022/11/24	12.3	268.15	21.4	268.03	269.00	-9.2	3,562	-0.26%
2022/11/23	12.4	261.92	11.1	262.86	262.50	1.3	3,573	0.04%
2022/11/22	7.2	259.54	12.6	260.76	260.50	-5.4	3,583	-0.15%
2022/11/21	21.1	257.10	20	257.13	256.50	1	3,605	0.03%
2022/11/18	15.1	259.80	11.3	261.39	259.50	3.8	3,626	0.10%
2022/11/17	11.3	261.65	11	259.01	259.00	0.3	3,623	0.01%
2022/11/16	22.1	259.44	29.5	259.87	261.00	-7.4	3,640	-0.20%
2022/11/15	11	255.40	10	256.85	256.50	1	3,656	0.03%
2022/11/14	31.1	256.69	27.4	255.09	254.00	3.7	3,714	0.10%
2022/11/11	13.6	258.76	20.5	260.21	261.50	-6.9	3,722	-0.19%
2022/11/10	46.2	244.44	34	246.37	245.00	12.2	3,719	0.33%
2022/11/09	6	252.25	19.3	254.48	254.00	-13.3	3,709	-0.36%
2022/11/08	14	251.46	18.1	253.16	249.00	-4.1	3,729	-0.11%
2022/11/07	22	248.29	19.3	249.12	249.50	2.7	3,792	0.07%
2022/11/04	15	245.97	9	247.17	250.00	6	3,884	0.15%
2022/11/03	14.2	244.39	27.1	245.93	247.50	-12.9	3,976	-0.33%
2022/11/02	12	242.08	12.4	242.30	242.50	-0.4	4,126	-0.01%
2022/11/01	21.1	242.25	19.2	243.18	244.00	1.9	4,162	0.05%
2022/10/31	21	242.67	25.1	243.23	243.00	-4.1	4,199	-0.10%
2022/10/28	27.1	237.08	18	237.58	237.00	9.1	4,211	0.22%
2022/10/27	63.4	231.18	73.3	229.75	233.00	-9.9	4,199	-0.23%
2022/10/26	39.5	213.49	38	212.28	215.50	1.4	4,112	0.03%
2022/10/25	13.2	222.14	13.2	222.30	221.00	0	4,047	0.00%
2022/10/24	19.2	227.08	15.2	227.48	225.50	4	4,046	0.10%
2022/10/21	22.1	228.02	23.1	228.65	225.00	-1	4,049	-0.02%
2022/10/20	23.3	231.85	21.4	232.32	233.00	1.8	3,988	0.05%
2022/10/19	19.3	244.67	9	243.84	241.50	10.3	3,927	0.26%
2022/10/18	13.3	248.09	17	249.35	249.00	-3.7	3,927	-0.09%
2022/10/17	24.1	243.81	27.1	243.79	243.50	-3	3,930	-0.08%
2022/10/14	30.4	254.43	16	253.46	247.50	14.4	3,904	0.37%
2022/10/13	26.6	260.05	14	256.25	254.50	12.6	3,949	0.32%
2022/10/12	17.1	263.35	13	266.76	266.50	4.1	3,958	0.10%
2022/10/11	12.2	273.68	11.1	272.23	270.50	1.1	4,026	0.03%
2022/10/07	25.1	286.50	27	288.04	286.00	-1.9	4,122	-0.05%
2022/10/06	14	287.79	14.6	288.13	289.00	-0.5	4,192	-0.01%
2022/10/05	15.1	286.81	16.2	287.70	285.00	-1.1	4,216	-0.03%
2022/10/04	23	281.24	32	281.75	283.00	-9	4,204	-0.21%
2022/10/03	21	267.12	12	266.63	266.50	9	4,183	0.22%
2022/09/30	12.1	269.71	13.4	270.50	272.50	-1.3	4,205	-0.03%
2022/09/29	11	271.18	13.3	272.52	272.00	-2.3	4,263	-0.05%
2022/09/28	19.2	270.34	16.3	266.47	262.00	2.9	4,255	0.07%
2022/09/27	26	278.37	29	278.86	279.50	-3	4,293	-0.07%
2022/09/26	20	273.40	17.6	275.07	274.00	2.5	4,334	0.06%
2022/09/23	7	282.64	9.3	283.06	282.50	-2.3	4,354	-0.05%
2022/09/22	20.1	286.08	21.1	285.50	287.00	-1	4,354	-0.02%
2022/09/21	11.1	284.52	6.1	283.59	282.50	5	4,325	0.12%
2022/09/20	13.1	288.92	17	289.06	290.50	-3.9	4,318	-0.09%
2022/09/19	7	280.29	8.3	281.52	281.00	-1.3	4,303	-0.03%
2022/09/16	19	284.21	19	284.55	284.00	0	4,308	0.00%
2022/09/15	14.1	285.24	13.3	285.65	284.50	0.8	4,320	0.02%
2022/09/14	23	284.74	34.8	280.90	286.50	-11.8	4,323	-0.27%
2022/09/13	26.1	281.27	17.3	281.21	280.00	8.8	4,351	0.20%
2022/09/12	30.3	284.51	44.2	285.24	284.50	-13.9	4,375	-0.32%
2022/09/08	21.4	269.95	24.3	270.38	270.50	-2.9	4,355	-0.07%
2022/09/07	13.8	264.53	21.2	263.43	264.00	-7.5	4,400	-0.17%
2022/09/06	23.4	263.67	21	265.25	262.00	2.3	4,402	0.05%
2022/09/05	29.1	265.61	29.1	264.22	263.50	-0.1	4,415	0.00%
2022/09/02	34.1	260.59	32.7	262.02	262.00	1.5	4,416	0.03%
2022/09/01	57.2	264.67	38.4	265.28	266.00	18.8	4,397	0.43%
2022/08/31	24.3	281.99	17.3	280.50	283.50	7	4,318	0.16%
2022/08/30	20.5	285.37	23.8	285.85	286.50	-3.3	4,326	-0.08%
2022/08/29	4.8	275.09	6.1	277.50	276.00	-1.3	4,320	-0.03%
2022/08/26	20.4	286.58	15.2	287.39	285.50	5.3	4,329	0.12%
2022/08/25	22.2	284.09	23.3	284.34	287.50	-1.1	4,301	-0.03%
2022/08/24	11.1	274.93	11	274.00	273.50	0.1	4,281	0.00%
2022/08/23	13	276.34	15.1	276.66	275.50	-2.1	4,345	-0.05%
2022/08/22	11.2	276.95	12.8	277.22	276.50	-1.6	4,363	-0.04%
2022/08/19	36.5	286.38	39.2	287.02	283.00	-2.7	4,345	-0.06%
2022/08/18	23.1	284.43	23.6	283.95	285.50	-0.5	4,319	-0.01%
2022/08/17	19.1	281.05	31.3	282.58	284.50	-12.3	4,295	-0.29%
2022/08/16	25.3	278.45	26.3	279.84	279.50	-1.1	4,266	-0.03%
2022/08/15	28.1	278.95	37	277.91	279.00	-8.9	4,245	-0.21%
2022/08/12	37.2	275.36	34.6	275.61	276.50	2.6	4,229	0.06%
2022/08/11	111.1	276.15	99.2	276.05	278.50	11.9	4,182	0.28%	大買/
2022/08/10	71.6	278.33	71.8	277.45	280.00	-0.2	4,086	0.00%
2022/08/09	104	277.12	110.3	277.98	280.00	-6.2	4,026	-0.16%	大買/大賣/
2022/08/08	25.6	263.89	31.2	262.91	261.50	-5.7	3,890	-0.15%
2022/08/05	18.2	259.24	19.4	259.02	257.50	-1.1	3,908	-0.03%
2022/08/04	25.7	255.21	28.2	254.87	253.50	-2.5	3,902	-0.06%
2022/08/03	24.2	258.38	17	253.33	253.00	7.2	3,920	0.18%
2022/08/02	25.1	255.62	29	255.58	255.00	-4	3,937	-0.10%
2022/08/01	9.1	253.04	15.5	254.29	253.00	-6.3	3,874	-0.16%
2022/07/29	19.1	250.82	12	249.75	248.00	7.1	3,836	0.18%
2022/07/28	24	250.81	23.1	249.48	248.00	0.9	3,806	0.02%
2022/07/27	8.2	245.01	4	245.63	247.00	4.2	3,783	0.11%
2022/07/26	11.1	245.82	9.1	245.65	245.00	2	3,796	0.05%
2022/07/25	10.1	250.00	7	250.50	249.50	3.1	3,862	0.08%
2022/07/22	14.1	249.74	16.2	247.64	248.00	-2.1	3,843	-0.05%
2022/07/21	20.2	253.53	24.1	253.82	250.50	-3.9	3,835	-0.10%
2022/07/20	37.9	255.40	34.4	253.86	253.50	3.5	3,806	0.09%
2022/07/19	25.1	258.83	25	258.36	260.00	0.1	3,716	0.00%
2022/07/18	26.3	256.17	47.1	257.39	265.00	-20.8	3,680	-0.56%
2022/07/15	69.6	248.74	69.4	248.01	247.00	0.3	3,565	0.01%
2022/07/14	60.5	240.16	59.7	241.84	249.00	0.8	3,427	0.02%
2022/07/13	10	229.65	18.8	228.50	232.50	-8.8	3,315	-0.27%
2022/07/12	8.2	211.38	6.1	212.97	211.50	2.1	3,264	0.06%
2022/07/11	18.7	224.35	18.3	225.81	222.00	0.4	3,241	0.01%
2022/07/08	28.8	231.71	24.8	230.74	230.00	4	3,219	0.13%
2022/07/07	24.5	217.15	25	218.68	222.00	-0.5	3,187	-0.02%
2022/07/06	8.1	213.65	6	211.25	208.00	2.1	3,143	0.07%
2022/07/05	13.2	209.63	14.3	210.47	213.00	-1.1	3,143	-0.03%
2022/07/04	21.3	204.32	26.5	204.64	204.00	-5.1	3,091	-0.17%
2022/07/01	18.5	220.21	12.6	221.97	215.00	5.9	3,064	0.19%
2022/06/30	12.1	239.50	21.5	240.36	238.50	-9.4	3,091	-0.30%
2022/06/29	14.1	242.39	11	241.59	243.50	3.1	3,140	0.10%
2022/06/28	7.1	242.43	11.2	243.01	240.50	-4.1	3,220	-0.13%
2022/06/27	18	247.61	12.6	247.52	245.50	5.5	3,294	0.17%
2022/06/24	12.4	243.24	13.1	242.89	242.50	-0.7	3,276	-0.02%
2022/06/23	11.5	243.04	13	242.96	240.00	-1.5	3,322	-0.05%
2022/06/22	18.2	248.23	16.4	247.80	245.00	1.7	3,343	0.05%
2022/06/21	50.3	247.05	54.1	245.96	252.00	-3.8	3,319	-0.11%
2022/06/20	38.8	233.60	33.5	234.08	233.50	5.3	3,270	0.16%
2022/06/17	21.2	236.08	22.4	231.61	227.50	-1.2	3,246	-0.04%
2022/06/16	29.4	248.34	41.8	248.47	242.50	-12.5	3,236	-0.38%
2022/06/15	23.4	240.21	23	240.39	240.00	0.4	3,225	0.01%
2022/06/14	32.3	238.60	43.2	239.11	238.00	-11	3,205	-0.34%
2022/06/13	36	236.89	33.6	237.94	236.00	2.4	3,179	0.08%
2022/06/10	60.2	237.42	67.6	237.98	242.00	-7.4	3,147	-0.23%
2022/06/09	22.3	233.24	29.7	230.29	234.00	-7.5	3,082	-0.24%
2022/06/08	27.1	228.09	13.5	229.65	228.50	13.6	3,056	0.44%
2022/06/07	22.1	222.16	22	222.79	223.50	0.1	3,025	0.00%
2022/06/06	3.3	218.77	9.2	220.37	219.50	-5.9	3,022	-0.20%
2022/06/02	13	226.00	14.1	224.91	226.00	-1.1	3,053	-0.04%
2022/06/01	33.5	228.24	25	228.08	225.50	8.5	3,085	0.28%
2022/05/31	21.1	227.90	32.8	228.19	232.00	-11.6	3,083	-0.38%
2022/05/30	4.5	220.07	24.5	217.69	217.50	-20	3,010	-0.67%
2022/05/27	14.7	209.27	6.1	208.01	208.00	8.6	2,958	0.29%
2022/05/26	21	210.65	11	210.36	206.00	10	2,945	0.34%
2022/05/25	9.4	211.22	4.2	212.10	213.00	5.2	2,900	0.18%
2022/05/24	11.2	214.86	7.1	215.26	211.00	4.1	2,893	0.14%
2022/05/23	11.2	219.27	9	215.28	213.50	2.2	2,867	0.08%
2022/05/20	24.9	222.72	22.1	221.59	218.50	2.8	2,851	0.10%
2022/05/19	30.5	228.04	30	230.03	225.00	0.5	2,826	0.02%
2022/05/18	1.2	228.42	4.1	229.67	230.00	-2.9	2,793	-0.10%
2022/05/17	30.3	228.75	27.3	227.00	225.50	2.9	2,778	0.11%
2022/05/16	16.1	236.93	23.3	236.48	235.50	-7.2	2,751	-0.26%
2022/05/13	17.1	229.13	22.4	232.61	234.50	-5.4	2,716	-0.20%
2022/05/12	12.1	222.43	15.1	223.37	223.50	-2.9	2,661	-0.11%
2022/05/11	9	217.17	8.7	217.98	219.00	0.3	2,615	0.01%
2022/05/10	15.2	207.26	16	208.31	207.00	-0.8	2,550	-0.03%
2022/05/09	2.2	220.70	0.1	220.00	218.50	2	2,507	0.08%
2022/05/06	2.3	224.27	3.1	225.16	226.00	-0.9	2,519	-0.04%
2022/05/05	6.2	234.32	3.6	233.88	232.00	2.7	2,546	0.10%
2022/05/04	9.8	233.35	9.1	233.06	234.00	0.6	2,563	0.03%
2022/05/03	13.1	230.38	10	231.40	232.50	3.1	2,599	0.12%
2022/04/29	19.9	233.01	35.3	230.19	233.00	-15.4	2,580	-0.60%
2022/04/28	9.4	218.89	11.3	219.54	219.50	-1.9	2,516	-0.07%
2022/04/27	5.4	215.71	2.6	216.25	215.50	2.9	2,506	0.11%
2022/04/26	8	219.81	8	221.18	221.00	0	2,477	0.00%
2022/04/25	2.5	212.17	6.2	210.99	211.00	-3.7	2,459	-0.15%
2022/04/22	0.1	222.48	1.1	222.17	221.50	-1	2,457	-0.04%
2022/04/21	2.5	226.98	4.5	227.50	225.50	-2	2,452	-0.08%
2022/04/20	2	223.01	0.1	224.90	223.00	2	2,476	0.08%
2022/04/19	1.1	225.95	1.6	224.51	221.50	-0.6	2,488	-0.02%
2022/04/18	1.3	220.01	0	222.00	219.00	1.2	2,497	0.05%
2022/04/15	0.2	226.10	2.7	225.31	224.00	-2.5	2,546	-0.10%
2022/04/14	4.2	225.75	4	225.12	226.00	0.1	2,548	0.01%
2022/04/13	2.1	220.20	4.6	220.28	222.00	-2.5	2,556	-0.10%
2022/04/12	7.2	216.57	5.1	216.10	215.00	2.1	2,581	0.08%
2022/04/11	6.6	221.10	5.1	221.24	216.50	1.5	2,554	0.06%
2022/04/08	13.5	227.65	12.2	226.92	226.00	1.4	2,506	0.05%
2022/04/07	14	232.62	13.8	232.74	231.00	0.2	2,473	0.01%
2022/04/06	35.3	235.84	32.2	235.59	238.50	3.1	2,426	0.13%
2022/04/01	48.7	228.60	48.9	227.87	230.00	-0.2	2,349	-0.01%
2022/03/31	21	224.14	30.5	223.96	222.50	-9.5	2,269	-0.42%
2022/03/30	11.5	212.72	16.1	213.51	215.00	-4.5	2,168	-0.21%
2022/03/29	4.5	204.71	0.4	206.34	207.00	4.1	2,100	0.19%
2022/03/28	11.9	199.78	9	200.18	204.00	2.9	2,099	0.14%
2022/03/25	22.3	206.54	3.3	210.77	203.00	19	2,039	0.93%
2022/03/24	8.6	214.92	4.1	215.79	215.50	4.5	2,027	0.22%
2022/03/23	21.1	215.35	13.1	216.80	216.50	8	2,142	0.37%
2022/03/22	11.6	216.03	4	218.47	217.50	7.5	2,206	0.34%
2022/03/21	9.6	218.68	9.2	218.90	219.00	0.4	2,182	0.02%
2022/03/18	19	216.39	0.1	219.87	216.00	18.9	2,155	0.88%
2022/03/17	0	235.05	10.1	232.44	236.50	-10.1	2,075	-0.49%
2022/03/16	11.2	219.40	9.2	217.86	219.50	2	2,058	0.09%
2022/03/15	11	221.08	2.2	218.88	219.00	8.8	2,057	0.43%
2022/03/14	3.8	230.92	2	229.57	229.50	1.8	2,053	0.09%
2022/03/11	3.2	234.04	2	234.00	234.50	1.2	2,066	0.06%
2022/03/10	4.5	234.33	2	236.25	235.50	2.5	2,052	0.12%
2022/03/09	2.8	227.02	0	230.00	228.00	2.8	2,062	0.14%
2022/03/08	7.7	229.17	3.8	232.71	226.50	3.9	2,055	0.19%
2022/03/07	7	239.36	5.6	241.37	237.00	1.4	2,008	0.07%
2022/03/04	19.2	255.70	1.3	260.28	253.50	17.9	1,993	0.90%
2022/03/03	2.1	261.70	3.6	263.77	267.00	-1.5	1,983	-0.07%
2022/03/02	3	262.50	2	262.99	262.00	1	1,978	0.05%
2022/03/01	1	263.00	4.3	262.67	267.00	-3.3	1,977	-0.17%
2022/02/25	4.4	252.91	1.2	253.40	252.00	3.2	1,983	0.16%
2022/02/24	6.8	256.67	0.7	255.64	254.50	6.1	1,984	0.31%
2022/02/23	0	264.82	0.1	265.88	265.00	-0.1	1,967	0.00%
2022/02/22	8.5	263.21	3	264.50	262.00	5.5	1,979	0.28%
2022/02/21	0.3	272.65	0	0.00	273.00	0.3	1,976	0.02%
2022/02/18	2.1	274.93	2.1	273.03	275.00	0	1,995	0.00%
2022/02/17	3.2	273.62	6.2	273.37	272.50	-3	2,040	-0.15%
2022/02/16	6	268.44	20.8	272.07	274.00	-14.7	2,073	-0.71%
2022/02/15	2.1	260.75	1.7	260.60	259.50	0.4	2,105	0.02%
2022/02/14	9.8	258.78	0	260.39	256.00	9.8	2,120	0.46%
2022/02/11	7.3	270.10	5	270.80	271.50	2.3	2,166	0.10%
2022/02/10	12.1	272.35	17.9	271.06	274.50	-5.8	2,191	-0.27%
2022/02/09	2	264.00	0.1	263.50	264.50	1.9	2,244	0.08%
2022/02/08	3	260.84	3.6	261.14	260.50	-0.6	2,355	-0.02%
2022/02/07	11.1	260.83	10	262.00	258.50	1.1	2,385	0.04%
2022/01/26	22.6	270.17	20	267.78	265.00	2.6	2,383	0.11%
2022/01/25	11.2	273.05	26.4	274.80	274.50	-15.2	2,383	-0.64%
2022/01/24	2.2	256.83	4.2	264.09	266.00	-2	2,350	-0.08%
2022/01/21	1	262.41	3.2	261.38	263.50	-2.2	2,357	-0.09%
2022/01/20	3.2	265.75	3	264.83	263.50	0.2	2,366	0.01%
2022/01/19	1	267.02	2	268.50	267.50	-1	2,401	-0.04%
2022/01/18	6.1	270.86	7.1	270.28	269.00	-1	2,415	-0.04%
2022/01/17	6.1	268.72	6.7	269.14	270.50	-0.6	2,413	-0.02%
2022/01/14	12.6	261.20	11.1	261.54	260.00	1.5	2,403	0.06%
2022/01/13	1.2	262.03	3.8	262.23	266.00	-2.6	2,411	-0.11%
2022/01/12	5.4	255.79	1.4	256.11	255.50	4	2,397	0.17%
2022/01/11	1.2	263.32	1.2	265.75	257.50	0	2,399	0.00%
2022/01/10	9.1	262.56	6.2	262.89	262.50	2.9	2,433	0.12%
2022/01/07	4.4	259.98	5	260.00	259.00	-0.6	2,419	-0.02%
2022/01/06	9.6	267.65	8.2	267.19	266.00	1.4	2,412	0.06%
2022/01/05	4.6	270.16	4.4	270.46	274.00	0.2	2,402	0.01%
2022/01/04	0.1	264.86	1.2	262.26	266.50	-1.1	2,379	-0.05%
2022/01/03	0.3	261.05	0.6	262.01	261.00	-0.3	2,390	-0.01%
2021/12/30	1.4	260.71	1.4	260.41	260.00	0	2,441	0.00%
2021/12/29	1.7	260.20	4.7	261.27	259.50	-3	2,481	-0.12%
2021/12/28	1.4	261.29	2	262.25	262.00	-0.6	2,489	-0.02%
2021/12/27	6	261.13	5	260.61	259.50	0.9	2,513	0.04%
2021/12/24	3.8	259.16	1	260.02	259.00	2.7	2,570	0.11%
2021/12/23	4.7	260.18	3.3	260.25	260.00	1.4	2,581	0.06%
2021/12/22	8	259.13	5	262.20	257.50	3	2,586	0.12%
2021/12/21	4.7	260.56	1.5	260.67	259.00	3.2	2,577	0.12%
2021/12/20	22.8	260.49	17.3	257.39	260.50	5.6	2,571	0.22%
2021/12/17	53.1	259.81	46.7	258.71	257.50	6.4	2,517	0.25%
2021/12/16	60.4	277.79	46.3	276.23	275.50	14.1	2,396	0.59%
2021/12/15	6.3	295.46	5.5	295.44	292.50	0.8	2,326	0.03%
2021/12/14	7.8	295.97	6.4	298.33	298.00	1.4	2,353	0.06%
2021/12/13	12	301.99	7.7	300.18	297.00	4.3	2,350	0.18%
2021/12/10	9.5	302.51	4.3	303.63	304.00	5.2	2,367	0.22%
2021/12/09	9.2	301.54	10.5	302.04	302.50	-1.3	2,357	-0.05%
2021/12/08	2.4	294.30	3.6	295.34	296.50	-1.2	2,340	-0.05%
2021/12/07	7.3	285.68	8	284.69	293.00	-0.7	2,344	-0.03%
2021/12/06	4.1	282.13	4.1	282.30	283.50	0	2,327	0.00%
2021/12/03	4.5	279.87	3.1	277.75	277.00	1.4	2,331	0.06%
2021/12/02	4.3	288.30	6.2	287.55	284.00	-1.8	2,346	-0.08%
2021/12/01	7.1	295.19	7.3	293.22	295.00	-0.2	2,345	-0.01%
2021/11/30	2.2	293.58	2.1	292.63	288.50	0.1	2,373	0.00%
2021/11/29	6.2	291.54	14.1	291.23	290.50	-7.9	2,421	-0.33%
2021/11/26	2.3	298.56	2.2	299.55	299.50	0.1	2,441	0.00%
2021/11/25	4.1	301.15	7.2	301.57	301.00	-3.1	2,489	-0.13%
2021/11/24	10.2	305.00	8.3	303.82	300.00	1.9	2,499	0.08%
2021/11/23	10	292.32	10.4	294.13	295.00	-0.3	2,487	-0.01%
2021/11/22	3.2	291.92	1.2	292.91	292.00	2	2,494	0.08%
2021/11/19	5	291.69	5.2	292.38	292.00	-0.2	2,503	-0.01%
2021/11/18	4	292.50	3	293.17	294.00	1	2,522	0.04%
2021/11/17	8	295.00	10	294.50	291.50	-2	2,529	-0.08%
2021/11/16	13.2	293.95	10.5	291.58	292.00	2.7	2,524	0.11%
2021/11/15	7.1	281.35	7.3	281.08	280.50	-0.2	2,528	-0.01%
2021/11/12	11.1	278.24	15.1	281.96	288.00	-4	2,546	-0.16%
2021/11/11	5.3	291.95	10.3	292.29	291.00	-5	2,594	-0.19%
2021/11/10	10.4	292.12	21.2	294.13	296.00	-10.8	2,694	-0.40%
2021/11/09	16.6	284.07	23.8	285.77	290.00	-7.2	2,683	-0.27%
2021/11/08	36.6	284.95	37.6	282.95	282.50	-1	2,649	-0.04%
2021/11/05	51.5	285.36	36	285.48	283.00	15.6	2,581	0.60%
2021/11/04	23.3	271.18	13.2	269.50	271.50	10.1	2,454	0.41%
2021/11/03	4.2	257.93	14.1	259.43	260.50	-10	2,403	-0.42%
2021/11/02	2	255.93	1	251.00	251.00	1	2,361	0.04%
2021/11/01	4.1	250.24	4.1	249.95	252.00	0	2,332	0.00%
2021/10/29	2.1	245.91	4	245.00	243.50	-1.9	2,304	-0.08%
2021/10/28	2.2	249.46	1	249.50	248.00	1.2	2,289	0.05%
2021/10/27	8	250.75	6.5	250.43	250.00	1.5	2,296	0.06%
2021/10/26	4.1	242.75	7.1	241.90	245.00	-3.1	2,259	-0.14%
2021/10/25	5	234.71	3	235.51	234.00	2	2,249	0.09%
2021/10/22	3	238.68	3.1	239.67	240.50	0	2,251	0.00%
2021/10/21	8	236.56	7	236.57	236.50	1	2,254	0.05%
2021/10/20	7.2	236.10	5	236.92	236.50	2.2	2,241	0.10%
2021/10/19	11.1	239.17	14.2	238.14	241.00	-3.1	2,240	-0.14%
2021/10/18	11.4	235.43	5	234.80	233.00	6.4	2,218	0.29%
2021/10/15	7.1	244.39	5	244.30	245.00	2.1	2,169	0.10%
2021/10/14	2	250.26	3	251.50	251.50	-1	2,134	-0.05%
2021/10/13	3	259.50	4	260.62	255.50	-1	2,141	-0.05%
2021/10/12	14	258.04	12.2	258.25	257.50	1.8	2,144	0.09%
2021/10/08	7.1	257.14	7.2	255.77	257.50	0	2,142	0.00%
2021/10/07	19.5	247.70	27.2	246.74	250.50	-7.7	2,169	-0.35%
2021/10/06	7.5	236.13	3.1	230.06	229.00	4.4	2,148	0.21%
2021/10/05	5.1	243.61	9.1	244.26	246.50	-4	2,115	-0.19%
2021/10/04	9.5	250.15	9	250.00	247.50	0.5	2,115	0.02%
2021/10/01	10.5	253.93	8	255.88	254.00	2.5	2,096	0.12%
2021/09/30	2.1	262.99	2	266.25	263.00	0.1	2,062	0.00%
2021/09/29	5.5	265.69	5	265.50	262.00	0.5	2,068	0.02%
2021/09/28	9.3	267.51	4	267.00	267.50	5.3	2,053	0.26%
2021/09/27	2	272.77	1.1	275.87	271.50	1	2,067	0.05%
2021/09/24	7	273.72	5	274.70	274.50	2	2,074	0.10%
2021/09/23	3	268.72	3	271.33	271.00	0	2,093	0.00%
2021/09/22	2.1	269.00	2.1	268.73	269.50	0	2,103	0.00%
2021/09/17	0.1	267.96	1	268.02	266.00	-0.9	2,107	-0.04%
2021/09/16	4.8	268.44	4	269.00	268.00	0.8	2,139	0.04%
2021/09/15	18.4	273.11	3	270.83	269.50	15.4	2,125	0.72%
2021/09/14	6	278.83	6	278.42	278.50	0	2,147	0.00%
2021/09/13	3.2	275.31	5	278.40	275.50	-1.8	2,157	-0.08%
2021/09/10	6.2	272.38	6	273.08	276.00	0.2	2,171	0.01%
2021/09/09	0	276.33	0.2	274.71	276.00	-0.2	2,199	-0.01%
2021/09/08	2.6	274.86	1	277.00	273.00	1.6	2,199	0.07%
2021/09/07	7.4	274.90	6.1	277.54	278.00	1.3	2,192	0.06%
2021/09/06	0.1	285.96	2	288.00	286.50	-1.9	2,162	-0.09%
2021/09/03	6.3	280.62	7	282.21	283.00	-0.8	2,162	-0.04%
2021/09/02	4	290.20	5.7	292.75	285.00	-1.7	2,142	-0.08%
2021/09/01	2.2	279.06	1	280.00	280.00	1.2	2,075	0.06%
2021/08/31	5.8	277.32	5.1	276.86	280.50	0.7	2,057	0.03%
2021/08/30	4.1	287.00	2	287.25	287.00	2.1	2,031	0.10%
2021/08/27	3	290.51	3	290.05	291.50	0	2,022	0.00%
2021/08/26	6.3	287.27	7	287.21	288.00	-0.7	2,027	-0.03%
2021/08/25	4.1	292.63	4.7	294.59	293.50	-0.5	2,015	-0.03%
2021/08/24	1	296.95	4.3	296.62	296.00	-3.3	2,005	-0.16%
2021/08/23	3.1	285.25	7.2	288.59	288.00	-4.1	1,995	-0.21%
2021/08/20	3.2	285.09	3.5	285.32	284.50	-0.3	1,999	-0.01%
2021/08/19	11.2	286.12	9	283.56	289.00	2.2	2,032	0.11%
2021/08/18	10.6	278.39	8.2	279.56	286.00	2.4	1,989	0.12%
2021/08/17	30	268.07	28.3	267.75	271.00	1.7	1,944	0.09%
2021/08/16	5.6	271.42	4.2	268.07	267.50	1.4	1,860	0.07%
2021/08/13	7.8	300.23	2.2	300.69	297.00	5.6	1,757	0.32%
2021/08/12	0	328.00	2	329.75	330.00	-2	1,722	-0.12%
2021/08/11	1	323.51	1	326.00	325.00	0	1,752	0.00%
2021/08/10	1	325.99	1	326.50	327.50	0	1,798	0.00%
2021/08/09	3.1	319.87	3	323.33	325.50	0.1	1,833	0.00%
2021/08/06	0	333.50	0	334.00	332.50	0	1,869	0.00%
2021/08/05	0	333.27	0	0.00	333.00	0	1,897	0.00%
2021/08/04	1	336.88	2	334.48	332.00	-1	1,975	-0.05%
2021/08/03	1.1	327.25	1	329.00	331.50	0.1	2,034	0.00%
2021/08/02	3.1	315.44	3.1	320.06	323.00	0	2,039	0.00%
2021/07/30	3.1	327.25	0.2	329.19	326.00	2.9	2,028	0.14%
2021/07/29	5	335.00	6.1	333.69	335.50	-1.1	2,052	-0.05%
2021/07/28	3.1	327.17	1.1	326.94	327.50	1.9	2,071	0.09%
2021/07/27	2.1	333.59	0.1	334.40	335.50	2.1	2,111	0.10%
2021/07/26	1	342.89	4.1	340.73	341.50	-3.1	2,159	-0.14%
2021/07/23	2.1	339.80	0	336.00	337.50	2.1	2,227	0.09%
2021/07/22	3.1	340.36	3.1	343.57	341.00	-0.1	2,263	0.00%
2021/07/21	5.1	342.07	6.1	343.80	341.50	-1	2,280	-0.04%
2021/07/20	2	345.24	7.2	344.10	343.00	-5.2	2,348	-0.22%
2021/07/19	4.1	340.87	3.2	341.79	340.00	0.9	2,418	0.04%
2021/07/16	0	345.00	1.1	346.82	350.00	-1.1	2,433	-0.05%
2021/07/15	1	345.45	0.6	335.68	347.00	0.4	2,427	0.02%
2021/07/14	6.1	333.19	3.1	335.05	335.00	3	2,413	0.13%
2021/07/13	8.1	348.27	5.3	349.90	349.50	2.8	2,365	0.12%
2021/07/12	1.3	341.90	6.9	337.22	342.00	-5.6	2,350	-0.24%
2021/07/09	0.4	331.80	0.1	332.00	331.00	0.4	2,343	0.02%
2021/07/08	3.3	329.77	4	328.75	334.50	-0.7	2,343	-0.03%
2021/07/07	8.1	328.27	3.2	332.79	332.50	4.9	2,341	0.21%
2021/07/06	2	338.49	2.3	335.00	334.50	-0.2	2,335	-0.01%
2021/07/05	0.1	326.00	1.3	324.38	328.00	-1.2	2,326	-0.05%
2021/07/02	1.2	326.31	0.3	327.78	326.00	0.9	2,336	0.04%
2021/07/01	0.2	319.74	9.1	322.01	320.00	-9	2,326	-0.39%
2021/06/30	0	328.85	0	330.00	330.50	0	2,332	0.00%
2021/06/29	2.1	332.40	3	330.30	330.00	-1	2,346	-0.04%
2021/06/28	1.1	331.81	3.2	333.73	331.00	-2.1	2,359	-0.09%
2021/06/25	6.2	324.66	11.2	328.78	331.00	-5	2,351	-0.21%
2021/06/24	2.1	313.33	2.6	314.57	314.00	-0.5	2,336	-0.02%
2021/06/23	6.1	310.49	5.9	311.67	315.50	0.2	2,356	0.01%
2021/06/22	8.2	298.74	6	297.84	300.00	2.1	2,334	0.09%
2021/06/21	0	0.00	4	297.75	298.00	-4	2,330	-0.17%
2021/06/18	1.1	295.90	0	0.00	295.00	1.1	2,332	0.05%
2021/06/17	4	290.52	1	292.48	293.00	3	2,328	0.13%
2021/06/16	1.4	295.41	4.2	298.34	295.00	-2.8	2,380	-0.12%
2021/06/15	1.3	296.46	2.2	297.74	298.00	-0.9	2,394	-0.04%
2021/06/11	0	296.26	6.5	296.16	295.00	-6.5	2,397	-0.27%
2021/06/10	1.1	291.52	1.3	294.40	292.50	-0.2	2,385	-0.01%
2021/06/09	1.4	284.60	1	288.01	288.00	0.4	2,374	0.02%
2021/06/08	5.4	288.05	1	284.05	286.50	4.4	2,395	0.18%
2021/06/07	1.2	284.64	1.1	283.15	293.50	0.1	2,389	0.00%
2021/06/04	6.1	290.43	5	289.00	291.00	1.1	2,378	0.05%
2021/06/03	6.8	292.41	2.1	292.79	293.00	4.7	2,386	0.20%
2021/06/02	1.1	300.01	0	302.50	297.00	1.1	2,386	0.05%
2021/06/01	0.2	305.13	0.1	305.90	306.50	0.1	2,409	0.00%
2021/05/31	0.4	302.79	3.5	299.72	307.50	-3.1	2,444	-0.13%
2021/05/28	2.2	292.63	2	293.41	293.00	0.3	2,461	0.01%
2021/05/27	0.2	297.92	1.3	300.90	295.00	-1	2,474	-0.04%
2021/05/26	3.3	301.94	4	299.01	300.00	-0.8	2,475	-0.03%
2021/05/25	3.2	306.41	4.7	305.20	303.00	-1.5	2,480	-0.06%
2021/05/24	5	302.40	6.3	303.59	307.50	-1.3	2,495	-0.05%
2021/05/21	1.1	297.86	6.2	298.10	295.00	-5	2,488	-0.20%
2021/05/20	1	290.61	2.3	295.63	295.50	-1.3	2,504	-0.05%
2021/05/19	4.2	298.03	7.4	296.89	295.50	-3.2	2,514	-0.13%
2021/05/18	7	288.10	14.2	290.73	295.00	-7.1	2,508	-0.28%
2021/05/17	0	0.00	1.2	271.37	273.00	-1.2	2,543	-0.05%
2021/05/14	3.2	272.01	0.7	278.04	271.50	2.6	2,526	0.10%
2021/05/13	1.2	262.74	3.3	268.30	269.50	-2.1	2,518	-0.08%
2021/05/12	6.3	263.90	9.9	265.10	264.00	-3.6	2,521	-0.14%
2021/05/11	15.9	261.72	7.7	265.87	259.00	8.2	2,508	0.33%
2021/05/10	1	293.96	1.1	291.53	285.50	-0.1	2,507	0.00%
2021/05/07	6.1	293.51	6.1	292.49	290.00	0	2,573	0.00%
2021/05/06	1.4	292.89	6.1	293.16	291.00	-4.7	2,615	-0.18%
2021/05/05	8.3	295.76	6.8	295.85	291.00	1.5	2,610	0.06%
2021/05/04	12.1	310.36	13.1	305.66	303.00	-1	2,622	-0.04%
2021/05/03	5.3	313.29	13.1	310.58	315.50	-7.8	2,602	-0.30%
2021/04/29	18.3	314.40	24.9	313.98	318.00	-6.6	2,589	-0.26%
2021/04/28	10.7	302.04	12.7	302.41	303.50	-2	2,564	-0.08%
2021/04/27	13.1	295.90	8.9	295.50	296.00	4.2	2,537	0.17%
2021/04/26	12.8	292.87	15.6	295.34	296.00	-2.8	2,519	-0.11%
2021/04/23	10.7	288.20	13.7	285.32	291.50	-3	2,478	-0.12%
2021/04/22	6	276.17	7.7	278.67	275.00	-1.7	2,455	-0.07%
2021/04/21	1	271.00	1.1	272.00	271.00	-0.1	2,467	0.00%
2021/04/20	0.1	273.87	1.2	275.82	276.00	-1.1	2,521	-0.05%
2021/04/19	2	274.50	0	274.94	273.50	2	2,552	0.08%
2021/04/16	2	274.49	6.3	275.16	275.50	-4.2	2,599	-0.16%
2021/04/15	0	267.00	1	266.04	267.50	-1	2,614	-0.04%
2021/04/14	0.5	265.24	0.8	265.50	266.00	-0.3	2,639	-0.01%
2021/04/13	2.1	272.24	1	273.33	266.00	1	2,667	0.04%
2021/04/12	10.2	272.25	2.2	271.33	270.50	8.1	2,705	0.30%
2021/04/09	1	281.99	3.4	279.85	279.50	-2.3	2,726	-0.09%
2021/04/08	1.5	280.35	1.6	279.02	277.00	-0.1	2,749	-0.01%
2021/04/07	0.5	279.65	7.3	279.52	279.50	-6.8	2,769	-0.24%
2021/04/06	4.6	276.74	4.6	277.91	276.00	0	2,788	0.00%
2021/04/01	6.5	278.31	2.7	282.07	275.50	3.8	2,819	0.14%
2021/03/31	1.5	276.03	3	279.83	276.00	-1.5	2,780	-0.05%
2021/03/30	3.3	277.12	7.2	277.78	278.50	-3.9	2,751	-0.14%
2021/03/29	3.6	277.54	17.1	277.60	279.50	-13.5	2,751	-0.49%
2021/03/26	8	266.50	8.2	267.58	268.00	-0.2	2,712	-0.01%
2021/03/25	5.5	264.26	6.3	268.11	270.00	-0.8	2,731	-0.03%
2021/03/24	2.3	268.33	2.3	269.97	268.00	-0.1	2,767	0.00%
2021/03/23	1.2	266.49	3.5	270.02	269.00	-2.3	2,872	-0.08%
2021/03/22	9.9	268.35	5.3	267.52	266.00	4.6	2,934	0.16%
2021/03/19	9	271.01	32.1	268.90	273.50	-23.1	2,968	-0.78%
2021/03/18	2.3	264.75	1	262.09	262.50	1.3	2,976	0.04%
2021/03/17	2.6	264.54	5.1	266.80	265.50	-2.5	3,033	-0.08%
2021/03/16	1.3	264.62	5.2	265.32	265.50	-3.9	3,090	-0.13%
2021/03/15	3	262.00	0.1	262.33	262.00	2.9	3,097	0.09%
2021/03/12	4.3	259.72	7	261.65	262.50	-2.8	3,119	-0.09%
2021/03/11	3.3	253.26	5.1	255.02	254.50	-1.7	3,118	-0.06%
2021/03/10	7.2	253.46	6.1	257.65	253.50	1.1	3,142	0.04%
2021/03/09	7.5	252.48	1.1	251.16	251.00	6.4	3,191	0.20%
2021/03/08	4.2	258.65	8	260.75	259.50	-3.8	3,193	-0.12%
2021/03/05	6.4	253.10	2	247.89	256.00	4.4	3,199	0.14%
2021/03/04	9.6	256.95	1.3	261.89	256.50	8.3	3,226	0.26%
2021/03/03	5.3	260.67	6.1	263.67	265.50	-0.8	3,217	-0.02%
2021/03/02	1.1	266.62	5.2	271.19	266.50	-4.1	3,233	-0.13%
2021/02/26	31	261.28	5.1	264.59	262.50	25.9	3,256	0.80%
2021/02/25	1.2	271.18	2	271.76	272.00	-0.9	3,213	-0.03%
2021/02/24	12.5	271.56	1	272.00	268.50	11.5	3,235	0.35%
2021/02/23	2.4	271.90	13	271.50	272.00	-10.6	3,214	-0.33%
2021/02/22	3	275.04	2	273.53	274.00	0.9	3,237	0.03%
2021/02/19	2.4	277.19	3.1	276.97	275.50	-0.7	3,242	-0.02%
2021/02/18	9.2	275.40	9.2	275.17	275.50	0	3,284	0.00%
2021/02/17	30.5	267.06	17.4	269.04	269.50	13.1	3,328	0.39%
2021/02/05	5.3	272.24	5	271.92	271.50	0.2	3,289	0.01%
2021/02/04	17.3	273.71	11.1	276.52	272.00	6.2	3,393	0.18%
2021/02/03	8.1	285.61	2.2	283.22	280.50	5.9	3,374	0.18%
2021/02/02	12	287.92	14.5	285.81	293.00	-2.5	3,375	-0.07%
2021/02/01	6.1	273.84	7.4	275.22	275.00	-1.3	3,318	-0.04%
2021/01/29	4.2	272.31	6.1	272.45	269.50	-1.8	3,276	-0.06%
2021/01/28	16.2	275.51	6.1	274.31	273.00	10.1	3,204	0.31%
2021/01/27	2.2	288.20	2.1	289.60	288.00	0.1	3,155	0.00%
2021/01/26	6.1	294.67	5.3	292.84	291.00	0.9	3,141	0.03%
2021/01/25	5.4	291.17	5.1	290.49	288.50	0.4	3,110	0.01%
2021/01/22	8.6	289.78	8.1	289.56	291.50	0.5	3,099	0.02%
2021/01/21	3.1	287.17	6.7	288.66	285.50	-3.5	3,077	-0.11%
2021/01/20	1.1	282.62	6	281.77	281.00	-4.9	3,043	-0.16%
2021/01/19	1.2	282.91	0.3	282.76	283.00	0.9	3,043	0.03%
2021/01/18	10.3	278.83	9	280.95	282.00	1.3	3,062	0.04%
2021/01/15	9.9	281.71	6.4	285.15	277.00	3.5	3,093	0.11%
2021/01/14	9	284.34	1	283.52	282.50	7.9	3,070	0.26%
2021/01/13	25.2	290.98	21.2	289.71	291.50	4.1	3,042	0.13%
2021/01/12	5.5	289.61	2.1	287.35	287.00	3.3	2,984	0.11%
2021/01/11	20.5	293.34	20.1	295.84	294.00	0.3	2,963	0.01%
2021/01/08	4.2	293.23	3.3	292.33	291.50	0.9	2,923	0.03%
2021/01/07	0	294.50	0.1	297.00	296.00	-0.1	2,903	0.00%
2021/01/06	4.6	295.40	12.4	296.46	296.00	-7.7	2,894	-0.27%
2021/01/05	14.7	296.97	12	299.08	297.50	2.7	2,879	0.09%
2021/01/04	18.8	305.47	5.2	301.70	301.00	13.6	2,860	0.48%
2020/12/31	8	314.31	11.2	314.21	316.00	-3.2	2,850	-0.11%
2020/12/30	23.2	312.23	19.1	313.59	316.00	4.1	2,862	0.14%
2020/12/29	14.5	303.48	14.8	303.48	306.50	-0.3	2,870	-0.01%
2020/12/28	29	298.77	28.1	297.95	298.50	0.9	2,920	0.03%
2020/12/25	0	287.12	1	287.64	287.50	-1	2,898	-0.04%
2020/12/24	6.4	289.79	5.1	289.20	289.00	1.3	2,967	0.04%
2020/12/23	5.2	285.66	2	285.22	285.50	3.2	3,028	0.11%
2020/12/22	17.3	287.57	18	286.92	285.50	-0.7	3,059	-0.02%
2020/12/21	6	286.41	6	288.83	287.50	0	3,141	0.00%
2020/12/18	23	294.17	24.1	294.42	293.50	-1	3,190	-0.03%
2020/12/17	17.2	293.44	14.4	289.53	287.50	2.8	3,146	0.09%
2020/12/16	28.1	298.48	30.4	295.51	305.00	-2.4	3,044	-0.08%
2020/12/15	20.1	288.44	20	289.20	288.00	0.1	2,991	0.00%
2020/12/14	27.4	282.64	26.1	285.12	285.00	1.3	2,956	0.05%
2020/12/11	8.2	273.72	9	274.00	277.00	-0.8	2,909	-0.03%
2020/12/10	13.1	268.85	24.2	268.21	265.00	-11.1	2,861	-0.39%
2020/12/09	2	259.00	2	259.25	259.00	0	2,825	0.00%
2020/12/08	5.1	258.90	8.2	259.79	259.00	-3.1	2,861	-0.11%
2020/12/07	4.1	252.16	5.1	254.62	256.00	-1	2,908	-0.03%
2020/12/04	5.2	249.78	24.3	249.95	250.00	-19.1	2,920	-0.65%
2020/12/03	4	249.38	19.3	251.03	252.00	-15.3	2,920	-0.52%
2020/12/02	4	243.75	3.6	243.10	245.00	0.4	2,880	0.01%
2020/12/01	0.3	242.49	2.1	242.26	243.00	-1.9	2,928	-0.06%
2020/11/30	4	239.63	2	242.00	239.00	2	2,939	0.07%
2020/11/27	2	241.50	6.3	240.92	243.50	-4.3	2,909	-0.15%
2020/11/26	11	235.59	10.1	233.03	237.00	0.9	2,909	0.03%
2020/11/25	11.2	229.96	4	228.25	228.00	7.2	2,932	0.25%
2020/11/24	0.1	235.09	0	0.00	236.50	0.1	2,950	0.00%
2020/11/23	29.4	237.43	5.2	237.79	237.50	24.2	3,004	0.81%
2020/11/20	3	243.50	0	0.00	243.50	3	3,050	0.10%
2020/11/19	16	245.93	5	243.60	242.50	11	3,117	0.35%
2020/11/18	2	245.25	2.5	244.80	246.00	-0.5	3,175	-0.02%
2020/11/17	8	240.93	22.4	242.75	244.00	-14.4	3,190	-0.45%
2020/11/16	13	236.50	36.2	236.72	239.00	-23.2	3,205	-0.72%
2020/11/13	1.2	227.75	10.4	229.12	229.50	-9.2	3,182	-0.29%
2020/11/12	28.1	229.29	42.6	229.44	223.00	-14.5	3,192	-0.46%
2020/11/11	4.3	212.80	7.3	217.77	220.00	-3	3,169	-0.10%
2020/11/10	4.1	220.43	10.1	220.69	217.50	-6	3,260	-0.18%
2020/11/09	1.1	216.50	3.2	216.84	217.50	-2.1	3,317	-0.06%
2020/11/06	2.1	212.74	1	213.50	214.50	1.1	3,387	0.03%
2020/11/05	0	210.50	2	212.00	212.00	-2	3,498	-0.06%
2020/11/04	0	213.00	3	211.52	210.50	-3	3,536	-0.09%
2020/11/03	0.1	209.00	0.2	214.79	209.50	-0.1	3,591	0.00%
2020/11/02	5	206.60	5.5	208.65	206.00	-0.5	3,630	-0.01%
2020/10/30	2	207.00	4	207.88	207.50	-2	3,674	-0.05%
2020/10/29	6.1	204.21	3	206.17	206.50	3.1	3,722	0.08%
2020/10/28	4.1	208.90	3	209.00	209.00	1.1	3,765	0.03%
2020/10/27	12.1	208.97	5	210.00	210.00	7.1	3,787	0.19%
2020/10/26	6.1	212.84	10	212.20	214.00	-3.9	3,805	-0.10%
2020/10/23	10.1	209.70	1	209.00	208.50	9.1	3,835	0.24%
2020/10/22	4	214.38	0.1	216.00	214.00	3.9	3,820	0.10%
2020/10/21	3	218.17	2	219.00	218.00	1	3,818	0.03%
2020/10/20	0.2	221.00	0	221.00	222.00	0.2	3,840	0.00%
2020/10/19	2.2	218.62	4	220.50	221.00	-1.8	3,865	-0.05%
2020/10/16	1	222.00	0	0.00	218.00	1	3,895	0.03%
2020/10/15	0	0.00	1	220.50	221.50	-1	3,908	-0.03%
2020/10/14	0	0.00	1	222.50	220.00	-1	3,923	-0.03%
2020/10/13	0	0.00	2	220.00	219.00	-2	3,952	-0.05%
2020/10/12	1.1	216.13	0.1	217.50	217.50	1	3,993	0.03%
2020/10/08	2.1	217.88	1.2	219.63	219.00	1	4,017	0.02%
2020/10/07	3	220.00	0	0.00	219.00	3	4,015	0.07%
2020/10/06	2	222.00	4.1	224.87	226.00	-2.1	4,019	-0.05%
2020/10/05	2	220.50	2	227.75	218.50	0	4,006	0.00%
2020/09/30	1.2	221.92	0	0.00	222.50	1.2	3,963	0.03%
2020/09/29	14	221.21	15	220.57	221.00	-1	3,987	-0.03%
2020/09/28	8.1	218.12	10	218.50	219.00	-1.9	4,000	-0.05%
2020/09/25	3	210.00	5	210.10	211.50	-2	4,044	-0.05%
2020/09/24	12.2	208.56	10	210.85	206.50	2.2	4,087	0.05%
2020/09/23	16	209.56	3	211.33	210.00	13	4,056	0.32%
2020/09/22	2	218.00	0	0.00	216.50	2	4,010	0.05%
2020/09/21	2	218.00	1	218.99	218.00	1	4,041	0.02%
2020/09/18	2	219.00	1	219.50	219.50	1	4,069	0.02%
2020/09/17	3.2	216.84	0	0.00	216.00	3.2	4,081	0.08%
2020/09/16	2	220.00	1.1	220.07	219.50	1	4,073	0.02%
2020/09/14	1	221.50	3	220.33	218.50	-2	4,159	-0.05%
2020/09/11	10	216.60	0	0.00	215.50	10	4,142	0.24%
2020/09/10	2.1	225.14	4	225.99	222.00	-1.9	4,135	-0.05%
2020/09/09	5.2	217.49	2	216.75	218.50	3.2	4,104	0.08%
2020/09/08	2	223.50	0	0.00	222.50	2	4,108	0.05%
2020/09/07	4	226.25	1	223.50	224.00	3	4,150	0.07%
2020/09/04	6.1	226.89	5	226.10	230.00	1.1	4,242	0.03%
2020/09/03	8	235.81	2	235.25	233.50	6	4,283	0.14%
2020/09/02	1	237.51	3	238.17	240.00	-2	4,385	-0.05%
2020/09/01	6	236.67	5.1	236.49	237.00	0.9	4,557	0.02%
2020/08/31	11	236.36	8.1	239.71	234.00	2.9	4,592	0.06%
2020/08/28	11	239.59	12	240.42	241.00	-1	4,611	-0.02%
2020/08/27	14	234.36	16.1	235.12	236.00	-2.1	4,669	-0.04%
2020/08/26	10	230.10	5	230.50	230.00	5	4,781	0.11%
2020/08/25	21	241.50	14	238.46	237.50	7	4,745	0.15%
2020/08/24	4	241.88	18.1	240.40	244.00	-14.1	4,769	-0.30%
2020/08/21	2	228.00	7	228.79	228.00	-5	4,827	-0.10%
2020/08/20	8.3	226.10	2	224.25	222.00	6.3	4,818	0.13%
2020/08/19	1	239.00	7	238.86	232.50	-6	4,815	-0.12%
2020/08/18	4	236.25	4	236.25	235.00	0	4,938	0.00%
2020/08/17	11	235.23	23	234.63	238.00	-12	4,950	-0.24%
2020/08/14	11.1	225.12	12	226.50	228.50	-0.9	4,896	-0.02%
2020/08/13	13	214.69	50	218.54	220.00	-37	4,843	-0.76%
2020/08/12	14	213.32	11	213.77	215.00	3	4,865	0.06%
2020/08/11	18.1	212.03	9	212.61	209.00	9.1	4,956	0.18%
2020/08/10	10.1	221.10	5	221.60	220.00	5.1	4,916	0.10%
2020/08/07	21.1	229.28	8	228.75	226.00	13.1	4,988	0.26%
2020/08/06	6	239.92	2	243.50	237.00	4	4,987	0.08%
2020/08/05	15	250.10	11.1	248.85	247.00	3.9	5,040	0.08%
2020/08/04	21.2	241.50	5.1	240.70	245.50	16.1	5,047	0.32%
2020/08/03	2	237.75	2.1	236.66	233.00	-0.1	5,058	0.00%
2020/07/31	2	232.00	1	232.50	229.50	1	5,057	0.02%
2020/07/30	2	232.26	0	0.00	232.00	2	5,127	0.04%
2020/07/29	0	232.00	4	236.50	232.00	-4	5,198	-0.08%
2020/07/28	6.1	231.40	4.1	230.60	229.00	1.9	5,252	0.04%
2020/07/27	3.3	236.82	0	235.00	235.00	3.3	5,333	0.06%
2020/07/24	6	238.66	1.1	237.46	236.50	4.9	5,641	0.09%
2020/07/23	4	241.37	3	239.51	240.50	1	5,899	0.02%
2020/07/22	3	245.83	8	248.19	247.00	-5	5,995	-0.08%
2020/07/21	1	243.50	1	243.50	242.00	0	6,090	0.00%
2020/07/17	2.1	236.02	2	240.00	236.50	0.1	6,366	0.00%
2020/07/16	9	244.22	3	244.33	241.50	6	6,520	0.09%
2020/07/15	10	255.30	7.1	260.18	252.50	2.9	6,752	0.04%
2020/07/14	3	256.50	2	257.50	259.00	1	7,003	0.01%
2020/07/13	6	260.83	10	261.70	261.50	-4	7,093	-0.06%
2020/07/10	5	256.30	1.1	253.11	255.00	3.9	7,128	0.05%
2020/07/09	4	258.25	14	259.04	258.00	-10	7,139	-0.14%
2020/07/08	12	255.08	2	252.50	255.50	10	7,161	0.14%
2020/07/07	17.2	260.87	15	259.06	256.50	2.1	7,269	0.03%
2020/07/06	16	258.37	14.2	257.25	256.50	1.8	7,267	0.02%
2020/07/03	10	243.80	8	244.18	242.00	2	7,244	0.03%
2020/07/02	1	230.62	4	236.00	237.50	-3	7,322	-0.04%
2020/07/01	3	231.17	4.1	231.12	230.50	-1.1	7,396	-0.01%
2020/06/30	4	227.38	5	229.10	228.00	-1	7,439	-0.01%
2020/06/29	3	223.83	7	222.07	225.50	-4	7,495	-0.05%
2020/06/24	4	225.88	3	226.98	223.50	1	7,515	0.01%
2020/06/23	5	227.20	2	226.25	225.00	3	7,599	0.04%
2020/06/22	3	228.67	2	229.25	229.00	1	7,665	0.01%
2020/06/19	10	229.80	16.2	230.88	230.00	-6.2	7,826	-0.08%
2020/06/18	1	222.00	1	222.02	223.00	0	7,892	0.00%
2020/06/17	5	223.70	6	223.67	224.50	-1	8,006	-0.01%
2020/06/16	4	224.88	8	225.13	226.50	-4	8,327	-0.05%
2020/06/15	4	220.88	4	225.38	220.50	0	8,462	0.00%
2020/06/12	8	223.06	15	223.34	226.50	-7	8,552	-0.08%
2020/06/11	14	223.54	24	223.67	223.50	-10	8,639	-0.12%
2020/06/10	14	214.32	13	214.00	217.50	1	8,614	0.01%
2020/06/09	9.1	213.70	4	210.38	209.50	5.1	8,722	0.06%
2020/06/08	16.2	214.76	8	214.75	213.00	8.1	8,742	0.09%
2020/06/05	4.1	223.76	2	223.50	223.50	2.1	8,626	0.02%
2020/06/04	36.1	223.66	32	224.55	227.00	4.1	8,629	0.05%
2020/06/03	14.1	224.19	8	224.38	223.50	6.1	8,638	0.07%
2020/06/02	33.1	232.65	27.2	226.97	228.00	5.8	8,589	0.07%
2020/06/01	6	241.92	3	242.17	242.50	3	8,567	0.04%
2020/05/29	9	232.78	11	237.18	241.50	-2	8,583	-0.02%
2020/05/28	19	239.37	22	239.00	236.00	-3	8,568	-0.04%
2020/05/27	1	230.50	2	231.25	229.00	-1	8,506	-0.01%
2020/05/26	6	229.17	7	230.71	229.00	-1	8,598	-0.01%
2020/05/25	6	226.51	12.1	226.76	229.00	-6.1	8,592	-0.07%
2020/05/22	4	218.50	5	219.30	217.50	-1	8,479	-0.01%
2020/05/21	3	216.67	4.1	217.70	216.50	-1.1	8,499	-0.01%
2020/05/20	3	212.67	5	213.30	215.00	-2	8,540	-0.02%
2020/05/19	29	215.16	16	213.50	212.00	13	8,614	0.15%
2020/05/18	7	218.14	21.2	218.09	218.00	-14.2	8,556	-0.17%
2020/05/15	12	212.21	8	210.75	209.00	4	8,454	0.05%
2020/05/14	15.1	213.25	10	212.80	211.00	5.1	8,438	0.06%
2020/05/13	2	205.00	7	205.50	209.50	-5	8,385	-0.06%
2020/05/12	8.2	203.52	6.1	203.59	204.50	2.1	8,424	0.02%
2020/05/11	13	210.58	11	209.09	209.00	2	8,494	0.02%
2020/05/08	5	209.40	5	209.00	209.50	0	8,584	0.00%
2020/05/07	5	211.60	5	212.80	211.50	0	8,665	0.00%
2020/05/06	8.1	211.75	10	212.65	212.50	-1.9	8,746	-0.02%
2020/05/05	10.1	210.65	9	209.39	209.50	1.1	8,723	0.01%
2020/05/04	11	208.77	1	208.50	208.50	10	8,699	0.11%
2020/04/30	24	219.46	19.1	219.65	217.50	4.9	8,678	0.06%
2020/04/29	46.1	221.93	38.1	222.96	223.50	7.9	8,647	0.09%
2020/04/28	15.1	205.74	31.1	203.60	212.50	-16	8,389	-0.19%
2020/04/27	13	196.77	10	197.35	196.50	3	8,214	0.04%
2020/04/24	9	193.61	17	193.71	195.00	-8	8,157	-0.10%
2020/04/23	21	191.90	20	192.75	190.00	1	8,121	0.01%
2020/04/22	21	185.00	29	184.53	186.50	-8	7,975	-0.10%
2020/04/21	35	187.94	27	189.41	184.00	8	7,892	0.10%
2020/04/20	60.1	195.94	40	195.78	193.00	20.1	7,764	0.26%
2020/04/17	13	200.27	15.7	202.52	206.00	-2.7	7,499	-0.04%
2020/04/16	6	184.83	9	185.44	188.00	-3	7,257	-0.04%
2020/04/15	0	0.00	1.2	184.51	183.00	-1.2	7,214	-0.02%
2020/04/14	2	180.75	4.1	180.11	179.50	-2.1	7,185	-0.03%
2020/04/13	2	180.75	10.1	180.73	178.00	-8.1	7,238	-0.11%
2020/04/10	11	178.41	17	178.41	178.50	-6	7,203	-0.08%
2020/04/09	7	175.86	6	175.33	174.50	1	7,156	0.01%
2020/04/08	9	176.72	7.1	176.30	177.50	1.9	7,196	0.03%
2020/04/07	17.1	177.28	10.1	174.50	174.50	7	7,282	0.10%
2020/04/06	4	173.88	8	173.31	176.00	-4	7,158	-0.06%
2020/04/01	5	162.90	12	165.33	166.50	-7	7,084	-0.10%
2020/03/31	2	163.25	7	161.71	163.00	-5	7,053	-0.07%
2020/03/30	6	155.42	3	155.33	158.00	3	7,007	0.04%
2020/03/27	5	157.90	4	158.13	156.50	1	7,048	0.01%
2020/03/26	6	151.00	9	152.11	155.00	-3	6,947	-0.04%
2020/03/25	18	151.50	23	152.59	154.00	-5	6,898	-0.07%
2020/03/24	30	142.05	51	142.31	144.00	-21	6,735	-0.31%
2020/03/23	27.1	138.44	7	138.79	137.00	20.1	6,592	0.30%
2020/03/20	48.1	153.24	42	151.96	152.00	6.1	6,518	0.09%
2020/03/19	11.1	151.97	4	158.63	149.00	7.1	6,193	0.11%
2020/03/18	18	171.69	17	169.94	165.50	1	6,053	0.02%
2020/03/17	7	167.50	7	166.15	168.50	0	5,976	0.00%
2020/03/16	2.1	166.88	3	164.67	163.00	-0.9	5,875	-0.02%
2020/03/13	9	161.61	16	159.00	169.00	-7	5,834	-0.12%
2020/03/12	10	164.05	13	165.46	164.00	-3	5,738	-0.05%
2020/03/11	2	172.25	7	173.86	172.50	-5	5,735	-0.09%
2020/03/10	7	170.36	8	167.50	171.00	-1	5,777	-0.02%
2020/03/09	6.1	170.89	1	173.00	168.00	5.1	5,805	0.09%
2020/03/06	11	175.27	13	176.08	178.00	-2	5,764	-0.03%
2020/03/05	2	176.50	11	176.82	179.00	-9	5,756	-0.16%
2020/03/04	4	163.50	7	167.93	168.50	-3	5,689	-0.05%
2020/03/03	1	167.00	8	166.50	165.50	-7	5,747	-0.12%
2020/03/02	9	162.22	4.1	163.76	162.00	4.9	5,824	0.08%
2020/02/27	14	167.36	10	168.00	163.50	4	6,678	0.06%
2020/02/26	6	173.83	3	174.67	171.50	3	6,654	0.05%
2020/02/25	7	176.07	4	175.00	175.50	3	6,720	0.04%
2020/02/24	3	174.83	1	175.00	176.00	2	6,758	0.03%
2020/02/21	8.1	181.24	8	182.13	179.50	0.1	6,747	0.00%
2020/02/20	7	185.50	4	185.88	183.50	3	6,728	0.04%
2020/02/19	5	182.50	5	182.60	182.00	0	6,713	0.00%
2020/02/18	9	180.89	5	180.90	180.50	4	6,723	0.06%
2020/02/17	1	180.00	3	181.00	183.50	-2	6,721	-0.03%
2020/02/14	3	181.50	2	181.00	182.50	1	6,741	0.01%
2020/02/13	8	181.94	19	180.71	179.50	-11	6,792	-0.16%
2020/02/12	14	186.36	10	184.90	183.00	4	6,780	0.06%
2020/02/11	17.1	184.38	12.1	183.09	184.00	5	6,835	0.07%
2020/02/10	7	178.29	16.4	179.70	181.50	-9.4	6,866	-0.14%
2020/02/07	7	177.14	13	176.85	174.00	-6	6,840	-0.09%
2020/02/06	4	176.00	4	176.25	176.00	0	6,788	0.00%
2020/02/05	5	173.80	3.1	173.81	173.50	1.9	6,903	0.03%
2020/02/04	0	0.00	11	168.05	171.00	-11	6,982	-0.16%
2020/02/03	9	157.11	8	156.38	164.00	1	6,950	0.01%
2020/01/31	4	163.75	8	162.75	163.00	-4	6,949	-0.06%
2020/01/30	9.1	162.79	3	162.17	159.00	6.1	6,976	0.09%
2020/01/20	3	175.50	12	174.83	174.00	-9	6,879	-0.13%
2020/01/17	1	172.50	11	172.50	173.50	-10	6,831	-0.15%
2020/01/15	0	0.00	1	168.51	168.00	-1	6,766	-0.02%
2020/01/14	3	168.50	1	168.50	168.50	2	6,761	0.03%
2020/01/13	2	166.25	2	165.50	168.00	0	6,713	0.00%
2020/01/10	0	0.00	3	168.50	165.50	-3	6,797	-0.04%
2020/01/09	2	167.75	5.1	168.01	168.00	-3.1	6,848	-0.05%
2020/01/08	1	164.00	0	0.00	165.00	1	6,875	0.01%
2020/01/07	25	165.30	4.3	164.09	162.00	20.8	6,957	0.30%
2020/01/06	1	169.50	2	169.75	170.00	-1	6,965	-0.01%
2020/01/03	10	173.60	6	174.58	171.50	4	7,075	0.06%
2020/01/02	15.3	172.57	24.2	173.22	175.00	-9	7,049	-0.13%
2019/12/31	14	169.11	22	169.36	168.00	-8	7,053	-0.11%
2019/12/30	1	161.50	2.4	162.30	164.00	-1.4	6,952	-0.02%
2019/12/27	3	161.50	11	161.86	162.50	-8	7,065	-0.11%
2019/12/26	13.1	158.23	1	158.00	157.50	12.1	7,105	0.17%
2019/12/25	2.1	159.53	0	0.00	160.00	2.1	7,122	0.03%
2019/12/24	12.1	162.08	3	160.33	160.50	9.1	7,108	0.13%
2019/12/23	0	0.00	2	168.00	168.00	-2	7,086	-0.03%
2019/12/20	2	167.25	3	168.33	168.50	-1	7,175	-0.01%
2019/12/19	2	165.75	0	0.00	167.00	2	7,206	0.03%
2019/12/18	9	165.61	5.3	166.00	165.50	3.7	7,347	0.05%
2019/12/17	2.1	166.24	0	0.00	166.00	2.1	7,414	0.03%
2019/12/16	1	165.50	1	166.00	166.50	0	7,527	0.00%
2019/12/13	2	164.00	2	164.00	164.50	0	7,608	0.00%
2019/12/12	6.1	164.74	1.3	165.92	164.00	4.8	7,635	0.06%
2019/12/11	1.1	163.13	0	0.00	165.50	1.1	7,643	0.01%
2019/12/10	6	164.50	7	164.64	164.50	-1	7,658	-0.01%
2019/12/09	4	164.13	16	163.50	164.50	-12	7,704	-0.16%
2019/12/06	9	162.94	3	161.00	160.50	6	7,672	0.08%
2019/12/05	5.1	162.92	9	162.44	164.50	-3.9	7,640	-0.05%
2019/12/04	2.1	159.43	5	158.00	157.50	-2.9	7,569	-0.04%
2019/12/03	4	157.88	1	159.50	157.00	3	7,551	0.04%
2019/12/02	4	157.13	4	157.00	158.00	0	7,554	0.00%
2019/11/29	9.2	160.22	8	159.50	159.00	1.2	7,611	0.02%
2019/11/28	14	162.14	10	161.05	160.00	4	7,680	0.05%
2019/11/27	15.2	164.61	6	163.92	163.50	9.2	7,696	0.12%
2019/11/26	11	169.27	9	168.78	170.00	2	7,602	0.03%
2019/11/25	4	169.13	4.2	169.93	171.00	-0.2	6,820	0.00%
2019/11/22	7	164.00	8	165.25	166.50	-1	6,895	-0.01%
2019/11/21	3	166.67	3	168.17	166.50	0	6,840	0.00%
2019/11/20	5.2	169.36	2	171.50	169.00	3.2	6,799	0.05%
2019/11/19	3	171.17	2	172.00	173.00	1	6,804	0.01%
2019/11/18	9	172.78	2	171.50	171.00	7	6,827	0.10%
2019/11/15	0.1	177.50	3	178.17	178.00	-2.9	6,801	-0.04%
2019/11/14	1.1	176.91	3	177.50	175.50	-1.9	6,785	-0.03%
2019/11/13	2	175.00	2	176.00	176.00	0	6,770	0.00%
2019/11/12	9	171.06	9	172.33	174.00	0	6,777	0.00%
2019/11/11	5.1	172.21	5	173.60	173.00	0.1	6,724	0.00%
2019/11/08	17	175.65	12	176.21	172.00	5	6,774	0.07%
2019/11/07	12	173.83	8	174.69	174.00	4	6,760	0.06%
2019/11/06	6	178.67	8	179.06	180.50	-2	6,751	-0.03%
2019/11/05	4	175.75	1	176.00	175.50	3	6,860	0.04%
2019/11/04	9	171.67	6	173.33	173.00	3	6,915	0.04%
2019/11/01	14	176.18	17	174.85	174.50	-3	6,890	-0.04%
2019/10/31	11	181.55	0	182.00	181.50	11	6,804	0.16%
2019/10/30	9	184.44	8	182.44	182.50	1	6,796	0.01%
2019/10/29	9	183.06	4	182.38	182.50	5	6,741	0.07%
2019/10/25	2	187.00	1	188.00	188.00	1	6,767	0.01%
2019/10/24	2	188.25	1	188.00	188.50	1	6,793	0.01%
2019/10/23	0	0.00	0.2	190.50	191.00	-0.2	6,807	0.00%
2019/10/22	2	191.00	1	189.00	188.50	1	6,818	0.01%
2019/10/21	2	188.00	0	0.00	187.00	2	6,844	0.03%
2019/10/18	4	188.00	7	189.86	189.50	-3	6,945	-0.04%
2019/10/17	6	185.83	6	186.75	187.00	0	6,881	0.00%
2019/10/16	9.1	189.99	6	188.92	190.00	3.1	6,789	0.05%
2019/10/15	11.2	191.95	11	192.41	195.00	0.2	6,717	0.00%
2019/10/14	4.1	185.74	6	184.83	186.50	-1.9	6,618	-0.03%
2019/10/09	3	182.67	4	183.50	185.00	-1	6,542	-0.02%
2019/10/08	7	178.71	5	179.20	180.00	2	6,436	0.03%
2019/10/07	11	178.68	12	178.96	177.00	-1	6,407	-0.02%
2019/10/04	2	175.50	2	175.25	172.50	0	6,343	0.00%
2019/10/03	5.1	169.38	14	173.32	175.00	-8.9	6,282	-0.14%
2019/10/02	4	165.88	5	166.70	167.00	-1	6,165	-0.02%
2019/10/01	3	163.50	2	162.50	162.00	1	6,110	0.02%
2019/09/27	1	165.00	1	165.00	163.50	0	6,078	0.00%
2019/09/26	1	164.00	0	0.00	165.00	1	6,237	0.02%
2019/09/25	1	162.00	0	0.00	162.50	1	6,350	0.02%
2019/09/24	2	166.00	2	165.50	165.00	0	6,374	0.00%
2019/09/23	3	165.33	2	164.25	163.50	1	6,348	0.02%
2019/09/20	3	169.50	2	168.50	169.00	1	6,289	0.02%
2019/09/19	14.2	172.22	14	171.79	172.00	0.2	6,328	0.00%
2019/09/18	4	174.88	21	176.05	177.50	-17	6,459	-0.26%
2019/09/16	5	170.00	0	0.00	171.00	5	6,381	0.08%
2019/09/12	4	171.00	6	168.00	170.50	-2	6,386	-0.03%
2019/09/11	6	167.92	5	168.10	166.00	1	6,402	0.02%
2019/09/10	13	167.15	7	166.50	168.00	6	6,357	0.09%
2019/09/09	26	165.98	17	166.12	166.00	9	6,343	0.14%
2019/09/06	5	162.00	3	164.50	164.00	2	6,333	0.03%
2019/09/05	5	162.10	2	164.00	162.50	3	6,348	0.05%
2019/09/04	3	162.83	3	162.33	163.00	0	6,311	0.00%
2019/09/03	12	163.67	7	162.29	161.50	5	6,320	0.08%
2019/09/02	5	163.90	13	163.77	164.00	-8	6,286	-0.13%
2019/08/30	10	165.30	10	167.30	165.50	0	6,202	0.00%
2019/08/29	3	161.67	13	160.69	162.50	-10	6,103	-0.16%
2019/08/28	20	160.65	21	160.98	161.50	-1	6,115	-0.02%
2019/08/27	3	157.50	3	157.50	156.50	0	6,005	0.00%
2019/08/26	1	155.00	7	152.93	153.00	-6	5,905	-0.10%
2019/08/22	4	156.99	5	156.70	155.00	-1	5,853	-0.02%
2019/08/21	0	0.00	2	154.25	156.00	-2	5,857	-0.03%
2019/08/20	4	153.00	4	153.00	153.00	0	5,898	0.00%
2019/08/19	0	0.00	1	152.00	152.00	-1	5,841	-0.02%
2019/08/16	2	151.75	1	153.00	153.00	1	5,830	0.02%
2019/08/15	12	151.33	10	150.95	152.00	2	5,818	0.03%
2019/08/14	1	153.00	3	151.33	150.50	-2	5,779	-0.03%
2019/08/13	18	151.33	7	150.07	149.00	11	5,809	0.19%
2019/08/12	18	148.64	15	153.00	156.00	3	5,805	0.05%
2019/08/08	6	147.92	9	148.67	151.00	-3	5,647	-0.05%
2019/08/07	18	144.44	19	145.95	147.50	-1	5,552	-0.02%
2019/08/06	4	137.75	5.1	139.61	140.50	-1.1	5,462	-0.02%
2019/08/05	5	138.30	19	137.08	138.00	-14	5,371	-0.26%
2019/08/02	3	131.50	6	131.92	133.00	-3	5,329	-0.06%
2019/08/01	3	133.50	4	135.38	136.50	-1	5,322	-0.02%
2019/07/31	0	0.00	1	134.49	134.00	-1	5,381	-0.02%
2019/07/30	5	135.20	4	134.25	133.00	1	5,470	0.02%
2019/07/29	2	137.50	1	136.50	137.50	1	5,430	0.02%
2019/07/26	2	135.50	7	136.00	136.50	-5	5,462	-0.09%
2019/07/25	2	135.50	3	137.17	134.50	-1	5,479	-0.02%
2019/07/24	2	135.00	2	135.00	136.00	0	5,464	0.00%
2019/07/23	18	138.11	4	134.38	134.00	14	5,510	0.25%
2019/07/22	51	134.77	52	135.42	136.50	-1	5,570	-0.02%
2019/07/19	2	130.75	13	130.96	132.00	-11	5,508	-0.20%
2019/07/18	1	129.00	4	129.50	128.50	-3	5,561	-0.05%
2019/07/17	7	129.57	0	0.00	130.00	7	5,744	0.12%
2019/07/16	7	128.71	5	128.00	128.50	2	5,749	0.03%
2019/07/15	6	128.08	0	0.00	129.00	6	5,758	0.10%
2019/07/12	1.1	128.95	0	0.00	128.50	1.1	5,783	0.02%
2019/07/10	0	0.00	1	132.00	133.00	-1	5,762	-0.02%
2019/07/09	0	0.00	1	131.00	130.00	-1	5,784	-0.02%
2019/07/08	1	130.00	2	132.00	130.00	-1	5,823	-0.02%
2019/07/04	8	129.00	9	129.22	130.00	-1	5,889	-0.02%
2019/07/03	17	130.56	11	128.45	127.50	6	5,922	0.10%
2019/07/02	6	135.92	10	135.65	136.50	-4	5,770	-0.07%
2019/07/01	11	134.45	9	133.89	134.00	2	5,637	0.04%
2019/06/28	10	130.45	13	129.42	131.50	-3	5,646	-0.05%
2019/06/27	16	130.19	9	131.33	128.50	7	5,752	0.12%
2019/06/26	12	128.54	40	128.51	131.00	-28	5,772	-0.49%
2019/06/25	27	128.41	21	128.31	129.00	6	5,685	0.11%
2019/06/24	3	120.83	1	121.00	122.00	2	5,437	0.04%
2019/06/21	10	123.00	1	122.00	123.00	9	5,584	0.16%
2019/06/20	1	124.50	4	125.00	125.50	-3	5,584	-0.05%
2019/06/19	5	124.30	7	124.79	124.50	-2	5,691	-0.04%
2019/06/18	1	120.00	1	120.50	121.50	0	5,690	0.00%
2019/06/17	2	120.25	1	119.00	119.00	1	5,781	0.02%
2019/06/14	1	120.00	0	0.00	121.00	1	5,938	0.02%
2019/06/13	1	125.50	1	126.00	126.00	0	6,152	0.00%
2019/06/12	0	0.00	3	123.67	124.00	-3	6,167	-0.05%
2019/06/11	4	124.00	3	122.00	123.50	1	6,177	0.02%
2019/06/10	1	122.50	1	122.00	123.50	0	6,167	0.00%
2019/06/06	2	117.50	1	118.00	117.50	1	6,114	0.02%
2019/06/05	1	121.00	2	119.75	120.00	-1	6,085	-0.02%
2019/06/04	3	121.50	3	122.00	118.00	0	6,137	0.00%
2019/06/03	1.1	120.50	1	120.00	120.50	0.1	6,148	0.00%
2019/05/31	0	0.00	5	120.70	122.50	-5	6,153	-0.08%
2019/05/29	1	115.00	1	116.50	116.50	0	6,226	0.00%
2019/05/28	1	112.00	3	115.00	116.50	-2	6,299	-0.03%
2019/05/27	4	111.63	1	112.00	111.50	3	6,303	0.05%
2019/05/24	3	118.83	2	120.50	118.50	1	6,346	0.02%
2019/05/23	7	117.43	3	119.00	119.50	4	6,538	0.06%
2019/05/22	1	123.00	0	0.00	119.00	1	6,588	0.02%
2019/05/21	2	118.50	1	118.00	122.00	1	6,602	0.02%
2019/05/20	3	118.17	19	118.87	118.50	-16	6,600	-0.24%
2019/05/17	9	123.22	2	122.00	121.50	7	6,609	0.11%
2019/05/16	6	128.67	6	126.00	125.50	0	6,692	0.00%
2019/05/15	4	128.38	5	128.90	131.00	-1	6,748	-0.01%
2019/05/14	17	123.03	12	124.33	126.00	5	6,819	0.07%
2019/05/13	14	129.64	0	0.00	130.50	14	6,761	0.21%
2019/05/10	8	129.63	6	128.75	130.00	2	6,910	0.03%
2019/05/09	5	131.30	0	0.00	129.00	5	6,958	0.07%
2019/05/08	5	132.00	5	133.40	133.50	0	6,971	0.00%
2019/05/07	16	135.84	9	135.83	135.00	7	6,890	0.10%
2019/05/06	9	133.06	7	133.14	133.50	2	6,819	0.03%
2019/05/03	10	135.95	9	135.78	136.50	1	6,808	0.01%
2019/05/02	4	133.50	4	133.50	134.00	0	6,843	0.00%
2019/04/30	5	128.40	4	129.25	131.00	1	6,922	0.01%
2019/04/29	6	127.50	10	128.65	129.50	-4	6,959	-0.06%
2019/04/26	7	128.14	7	128.43	128.50	0	6,957	0.00%
2019/04/25	6	134.17	5	133.40	133.00	1	7,051	0.01%
2019/04/24	16	138.63	12	136.63	136.50	4	7,212	0.06%
2019/04/23	14	136.93	11	136.14	139.50	3	7,563	0.04%
2019/04/19	1	128.00	2	129.00	128.50	-1	7,539	-0.01%
2019/04/18	3	130.00	3	129.67	128.00	0	7,572	0.00%
2019/04/17	1	131.50	2	133.00	131.50	-1	7,691	-0.01%
2019/04/16	3	131.67	4	132.25	132.50	-1	7,808	-0.01%
2019/04/15	9	131.89	6	131.92	131.00	3	7,926	0.04%
2019/04/12	0	0.00	2	130.75	133.00	-2	8,001	-0.02%
2019/04/11	1	131.50	0	0.00	130.50	1	8,123	0.01%
2019/04/10	2	131.75	6	133.58	133.00	-4	8,272	-0.05%
2019/04/09	6	130.17	1	133.00	131.50	5	8,336	0.06%
2019/04/08	0	0.00	1	129.00	129.00	-1	8,552	-0.01%
2019/04/03	6	127.42	2	127.00	129.50	4	8,649	0.05%
2019/04/02	12	129.92	9	129.67	129.00	3	8,718	0.03%
2019/04/01	5	127.50	9	127.94	130.50	-4	8,677	-0.05%
2019/03/29	6	124.42	3	125.17	124.50	3	8,527	0.04%
2019/03/28	4	122.25	5	123.00	122.50	-1	8,518	-0.01%
2019/03/27	4	121.00	2	121.75	121.00	2	8,522	0.02%
2019/03/26	4	122.63	8	123.38	121.00	-4	8,535	-0.05%
2019/03/25	8	116.88	2	118.50	120.00	6	8,412	0.07%
2019/03/22	1	120.00	0	0.00	118.50	1	8,390	0.01%
2019/03/21	2	119.75	5	120.10	118.50	-3	8,260	-0.04%
2019/03/20	5	119.20	5	120.70	120.00	0	8,254	0.00%
2019/03/19	5	117.90	3	118.83	116.50	2	8,210	0.02%
2019/03/18	10	116.30	14	116.96	118.50	-4	8,121	-0.05%
2019/03/15	6	109.83	2	110.25	110.00	4	7,962	0.05%
2019/03/14	1	107.50	2	110.25	108.00	-1	8,065	-0.01%
2019/03/13	5	108.50	5	108.10	109.00	0	8,113	0.00%
2019/03/12	1	108.00	1	107.50	106.00	0	8,185	0.00%
2019/03/11	0	0.00	3	108.00	108.50	-3	8,231	-0.04%
2019/03/08	1	107.00	0	0.00	108.00	1	8,369	0.01%
2019/03/07	0.1	106.00	0	106.00	106.50	0.1	8,340	0.00%
2019/03/05	4	107.38	0	0.00	107.00	4	8,442	0.05%
2019/03/04	6	108.67	5	109.50	108.00	1	8,439	0.01%
2019/02/27	1	108.50	3	108.17	108.50	-2	8,350	-0.02%
2019/02/26	2	107.75	3	107.83	108.00	-1	8,274	-0.01%
2019/02/25	7	107.14	10	107.45	108.50	-3	8,270	-0.04%
2019/02/22	0	0.00	15	103.77	106.50	-15	8,268	-0.18%
2019/02/21	14	100.15	8	101.50	102.00	6	8,227	0.07%
2019/02/20	7	101.71	2	101.75	101.50	5	8,287	0.06%
2019/02/19	5	101.40	2	101.75	101.50	3	8,289	0.04%
2019/02/18	2	100.00	1	100.50	100.50	1	8,283	0.01%
2019/02/15	14	102.00	9	99.84	99.50	5	8,274	0.06%
2019/02/14	8	104.81	6	106.08	103.00	2	8,116	0.02%
2019/02/13	6	105.83	3	106.33	106.00	3	8,065	0.04%
2019/02/11	7	109.71	8	109.44	109.00	-1	7,970	-0.01%
2019/01/30	7	106.57	12	107.42	107.50	-5	7,854	-0.06%
2019/01/29	1	103.50	0	0.00	104.00	1	7,758	0.01%
2019/01/28	1	106.49	0	0.00	106.50	1	7,729	0.01%
2019/01/25	10	106.50	8	106.75	106.50	2	7,785	0.03%
2019/01/24	2	107.50	2	107.75	106.50	0	7,861	0.00%
2019/01/23	4	106.63	6	105.92	107.00	-2	7,914	-0.03%
2019/01/22	7	106.71	4	108.38	104.50	3	7,953	0.04%
2019/01/21	1	107.50	2	107.00	107.00	-1	8,018	-0.01%
2019/01/18	2	106.75	3	106.17	107.00	-1	8,055	-0.01%
2019/01/17	14	107.25	8	105.06	104.50	6	8,092	0.07%
2019/01/16	9	110.17	10	109.75	112.00	-1	7,965	-0.01%
2019/01/15	28	110.70	26	109.90	108.50	2	7,798	0.03%
2019/01/14	16	104.50	17	103.79	105.00	-1	7,425	-0.01%
2019/01/11	2	102.50	3	101.17	103.00	-1	7,429	-0.01%
2019/01/10	1	101.50	1	102.50	100.00	0	7,516	0.00%
2019/01/09	11	103.64	10	102.80	102.50	1	7,634	0.01%
2019/01/08	2	101.25	3	101.00	102.00	-1	7,594	-0.01%
2019/01/07	4	100.73	6	102.70	99.70	-2	7,521	-0.03%
2019/01/04	7	100.53	8	99.86	101.00	-1	7,543	-0.01%
2019/01/03	8	99.36	13	99.73	99.90	-5	7,657	-0.07%
2019/01/02	6	97.93	8	99.00	98.20	-2	7,585	-0.03%
2018/12/28	4	98.20	2	98.25	98.60	2	7,456	0.03%
2018/12/27	11	98.69	16	98.83	98.10	-5	7,472	-0.07%
2018/12/26	6	93.63	15	94.14	94.00	-9	7,290	-0.12%
2018/12/25	3	91.53	1	93.00	90.60	2	7,327	0.03%
2018/12/24	3	95.33	2	95.35	94.20	1	7,315	0.01%
2018/12/22	1	97.00	1	97.40	97.60	0	7,344	0.00%
2018/12/21	2	98.05	5	98.80	96.90	-3	7,605	-0.04%
2018/12/20	2	95.65	6	95.48	97.40	-4	7,879	-0.05%
2018/12/19	4	95.15	1	95.10	95.00	3	8,041	0.04%
2018/12/18	2	95.80	2	97.65	96.80	0	8,094	0.00%
2018/12/17	2	97.65	0	0.00	97.20	2	8,302	0.02%
2018/12/14	12	99.17	9	98.68	99.00	3	8,664	0.03%
2018/12/13	5	99.92	3	99.43	99.60	2	8,787	0.02%
2018/12/12	7	99.99	3	99.33	99.10	4	8,763	0.05%
2018/12/11	3	97.43	4	96.98	98.20	-1	8,715	-0.01%
2018/12/10	9	94.36	9	91.82	92.00	0	8,747	0.00%
2018/12/07	19	99.98	19	96.82	95.80	0	8,690	0.00%
2018/12/06	11	98.11	10	96.58	98.90	1	8,705	0.01%
2018/12/05	10	101.41	10	100.98	98.70	0	8,872	0.00%
2018/12/03	3	100.83	1	100.50	101.50	2	9,057	0.02%
2018/11/29	2	98.10	1	96.50	96.30	1	9,035	0.01%
2018/11/28	2	96.50	3	96.77	96.20	-1	8,935	-0.01%
2018/11/27	0	0.00	10	95.99	97.40	-10	9,106	-0.11%
2018/11/26	8	93.53	6	93.95	94.00	2	9,148	0.02%
2018/11/23	2	93.85	3	92.73	92.50	-1	9,186	-0.01%
2018/11/22	3	95.37	0	0.00	93.00	3	9,193	0.03%
2018/11/21	18	94.59	16	94.83	95.00	2	9,175	0.02%
2018/11/20	6	95.55	2	97.65	94.20	4	9,073	0.04%
2018/11/19	1	101.50	2	100.25	101.50	-1	8,940	-0.01%
2018/11/16	0	0.00	2	95.45	95.20	-2	8,865	-0.02%
2018/11/15	0	0.00	1	93.50	94.20	-1	8,882	-0.01%
2018/11/09	2	91.40	2	91.50	91.60	0	9,269	0.00%
2018/11/08	1	91.30	1	90.90	90.20	0	9,715	0.00%
2018/11/07	1	90.10	2	90.10	90.30	-1	9,717	-0.01%
2018/11/06	4	90.05	4	89.20	87.40	0	9,762	0.00%
2018/11/02	2	89.55	4	89.25	89.10	-2	9,807	-0.02%
2018/11/01	6	87.82	12	89.10	89.00	-6	9,888	-0.06%
2018/10/31	5	84.34	7	84.53	85.20	-2	9,823	-0.02%
2018/10/30	12	77.49	13	77.08	79.40	-1	9,747	-0.01%
2018/10/29	5	80.74	0	0.00	78.40	5	9,711	0.05%
2018/10/26	7	84.90	5	84.08	84.00	2	9,691	0.02%
2018/10/25	1	85.00	1	84.30	85.70	0	9,714	0.00%
2018/10/24	5	88.08	7	89.46	88.70	-2	9,647	-0.02%
2018/10/23	7	88.53	6	87.80	87.50	1	9,622	0.01%
2018/10/22	9	87.78	11	88.61	87.60	-2	9,712	-0.02%
2018/10/19	6	88.02	3	88.30	88.20	3	9,710	0.03%
2018/10/18	3	89.53	4	90.75	91.50	-1	9,729	-0.01%
2018/10/17	3	90.50	10	89.63	91.00	-7	9,722	-0.07%
2018/10/16	7	86.14	8	85.80	85.70	-1	9,711	-0.01%
2018/10/15	1	83.30	1	84.20	84.10	0	9,766	0.00%
2018/10/12	13	82.71	13	83.12	81.80	0	9,924	0.00%
2018/10/11	9	79.88	12	78.68	83.40	-3	9,957	-0.03%
2018/10/09	3	83.50	4	82.33	82.20	-1	9,934	-0.01%
2018/10/08	4	83.58	3	83.97	84.30	1	10,252	0.01%
2018/10/05	24	82.28	23	82.75	82.90	1	10,492	0.01%
2018/10/04	8	83.48	7	83.97	84.50	1	10,446	0.01%
2018/10/03	21	85.87	20	84.35	83.30	1	10,534	0.01%
2018/10/02	2	87.30	3	87.63	88.50	-1	10,517	-0.01%
2018/10/01	3	85.50	3	83.70	87.20	0	10,594	0.00%
2018/09/28	3	84.13	2	84.55	85.00	1	10,777	0.01%
2018/09/27	9	83.96	7	85.09	82.30	2	10,602	0.02%
2018/09/26	19	87.98	15	88.33	87.60	4	10,329	0.04%
2018/09/25	3	90.37	3.2	90.53	91.90	-0.2	10,299	0.00%
2018/09/21	10	89.84	13	87.03	92.00	-3	10,261	-0.03%
2018/09/20	11	88.43	5	92.24	86.70	6	10,166	0.06%
2018/09/19	7	94.34	7	94.64	96.30	0	9,857	0.00%
2018/09/18	1	96.60	2	95.70	96.50	-1	9,735	-0.01%
2018/09/17	3	98.63	1	95.60	98.90	2	9,787	0.02%
2018/09/14	7.1	95.48	6	94.02	97.40	1.1	9,783	0.01%
2018/09/13	3	93.17	2	92.70	91.50	1	9,721	0.01%
2018/09/12	3	91.27	1	94.50	91.00	2	9,721	0.02%
2018/09/11	3	95.10	4	94.35	96.00	-1	9,686	-0.01%
2018/09/10	1	99.00	0	0.00	98.30	1	9,484	0.01%
2018/09/07	9	105.44	5	105.70	105.00	4	9,377	0.04%
2018/09/06	1	108.00	1	108.50	110.00	0	9,233	0.00%
2018/09/05	1	110.00	0	0.00	110.00	1	9,264	0.01%
2018/09/04	2	108.50	0	0.00	109.00	2	9,229	0.02%
2018/09/03	18	113.17	18	111.39	109.00	0	9,213	0.00%
2018/08/31	4	108.00	4	109.13	109.50	0	9,043	0.00%
2018/08/30	1	108.00	3	106.33	107.50	-2	9,042	-0.02%
2018/08/29	1	105.00	0	0.00	105.00	1	9,152	0.01%
2018/08/28	11	105.73	8	104.56	104.50	3	9,253	0.03%
2018/08/27	7.1	104.13	8	104.56	104.50	-0.9	9,388	-0.01%
2018/08/24	0	0.00	5	102.20	103.00	-5	9,607	-0.05%
2018/08/23	1	102.50	2	103.00	103.00	-1	9,680	-0.01%
2018/08/22	2	100.00	0	0.00	100.00	2	9,718	0.02%
2018/08/21	2	102.00	2	101.50	102.00	0	9,801	0.00%
2018/08/20	0	0.00	1	104.00	103.00	-1	9,839	-0.01%
2018/08/17	2	100.45	0.1	101.00	101.50	1.9	9,844	0.02%
2018/08/16	46	92.53	49	92.46	99.00	-3	9,826	-0.03%
2018/08/15	36	103.82	27	107.00	96.10	9	9,895	0.09%
2018/08/14	10	105.00	12	105.88	106.00	-2	9,683	-0.02%
2018/08/13	22	103.20	25	103.92	105.00	-3	9,738	-0.03%
2018/08/10	10	103.50	15.1	103.53	103.50	-5.1	9,685	-0.05%
2018/08/09	2	100.50	0	0.00	100.50	2	9,638	0.02%
2018/08/08	9	101.22	15	101.44	101.00	-6	9,683	-0.06%
2018/08/07	16	98.43	10	97.80	97.60	6	9,699	0.06%
2018/08/06	3	99.60	6	100.25	99.70	-3	9,737	-0.03%
2018/08/03	3	100.00	0	0.00	99.30	3	9,836	0.03%
2018/08/02	6	101.68	0	0.00	99.30	6	9,828	0.06%
2018/08/01	1	105.50	8	104.50	105.00	-7	9,855	-0.07%
2018/07/31	3	102.00	1	100.50	102.00	2	9,988	0.02%
2018/07/27	6	104.50	6	105.25	104.00	0	10,238	0.00%
2018/07/25	4	102.38	4	101.63	101.50	0	10,717	0.00%
2018/07/24	2	103.25	4	104.25	106.00	-2	10,875	-0.02%
2018/07/23	0	0.00	4	99.82	99.40	-4	10,838	-0.04%
2018/07/20	28	100.86	34	101.59	102.00	-6	11,023	-0.05%
2018/07/19	5	100.56	3	100.67	100.00	2	10,982	0.02%
2018/07/18	9	104.17	11	102.18	103.50	-2	11,023	-0.02%
2018/07/17	22	104.34	17	103.53	104.00	5	11,292	0.04%
2018/07/16	10	105.20	17	105.47	103.50	-7	11,324	-0.06%
2018/07/13	10	100.11	10	99.40	100.00	0	10,966	0.00%
2018/07/12	4	93.45	6	93.92	95.40	-2	10,727	-0.02%
2018/07/11	5	93.78	3	93.80	92.50	2	10,773	0.02%
2018/07/10	14	98.47	10	97.69	97.20	4	10,628	0.04%
2018/07/09	21	96.17	21	96.77	96.30	0	10,494	0.00%
2018/07/06	3	94.03	9	93.11	93.80	-6	10,379	-0.06%
2018/07/04	2	89.90	2	91.10	88.60	0	10,270	0.00%
2018/07/03	2	90.55	0	0.00	90.10	2	10,415	0.02%
2018/07/02	6	89.23	7	88.07	87.60	-1	10,342	-0.01%
2018/06/29	2	87.75	2	87.90	88.20	0	10,334	0.00%
2018/06/27	1	81.00	0	0.00	80.60	1	10,314	0.01%
2018/06/26	0	0.00	1	80.50	80.50	-1	10,512	-0.01%
2018/06/25	1	82.90	0	0.00	82.60	1	10,581	0.01%
2018/06/22	1	83.70	0	0.00	83.30	1	10,875	0.01%
2018/06/21	0	0.00	2	85.10	85.40	-2	11,105	-0.02%
2018/06/20	6.1	83.10	0	0.00	83.00	6.1	11,124	0.05%
2018/06/15	1	89.00	0	0.00	89.20	1	11,074	0.01%
2018/06/14	2	89.50	1	89.40	89.20	1	11,043	0.01%
2018/06/13	1	89.00	0	0.00	89.50	1	10,972	0.01%
2018/06/12	4	93.25	0	0.00	91.00	4	10,910	0.04%
2018/06/08	1	91.70	1	91.80	91.00	0	10,839	0.00%
2018/06/07	3	92.53	4	92.05	91.70	-1	10,771	-0.01%
2018/06/06	4	94.50	2.2	92.90	92.20	1.8	10,697	0.02%
2018/06/05	1	90.90	8	91.23	92.00	-7	10,565	-0.07%
2018/06/04	6	89.75	3	90.70	90.20	3	10,513	0.03%
2018/06/01	9	90.18	13	90.67	90.20	-4	10,342	-0.04%
2018/05/31	2	85.60	12	86.04	86.30	-10	10,089	-0.10%
2018/05/30	2	83.80	2	83.00	82.90	0	10,025	0.00%
2018/05/29	5	86.94	3	86.73	85.30	2	9,978	0.02%
2018/05/28	5	84.54	1	84.50	84.00	4	9,920	0.04%
2018/05/25	10	84.88	16	84.84	85.20	-6	9,932	-0.06%
2018/05/24	17	86.10	10	84.87	84.80	7	9,888	0.07%
2018/05/23	15	84.63	28	85.89	85.70	-13	9,782	-0.13%
2018/05/22	4.2	78.69	10	78.51	80.20	-5.8	9,455	-0.06%
2018/05/21	0	0.00	9	75.20	75.00	-9	9,232	-0.10%
2018/05/18	7	72.97	2	72.10	72.30	5	9,160	0.05%
2018/05/16	1	72.60	2	72.45	72.30	-1	9,173	-0.01%
2018/05/15	4	73.05	11	73.78	71.70	-7	9,175	-0.08%
2018/05/14	2	73.95	0	0.00	73.00	2	9,180	0.02%
2018/05/10	3	75.27	2	76.20	74.50	1	9,070	0.01%
2018/05/09	24	76.02	20	75.71	75.30	4	9,025	0.04%
2018/05/08	9	76.26	12	77.49	78.40	-3	8,899	-0.03%
2018/05/07	2	75.60	3	76.40	75.30	-1	8,716	-0.01%
2018/05/04	15	77.59	5	76.52	74.70	10	8,697	0.11%
2018/05/03	21	76.58	26	76.78	77.70	-5	8,575	-0.06%
2018/05/02	13	70.52	13	71.37	72.20	0	8,262	0.00%
2018/04/30	17	68.79	7	68.94	68.40	10	8,059	0.12%
2018/04/27	6	72.60	4	72.65	72.00	2	7,900	0.03%
2018/04/26	9	73.12	11	72.21	70.80	-2	7,895	-0.03%
2018/04/25	1	70.60	4	70.73	70.30	-3	7,613	-0.04%
2018/04/24	12	69.16	19	69.51	69.00	-7	7,543	-0.09%
2018/04/23	26	70.74	10	69.59	68.90	16	7,395	0.22%
2018/04/20	6	78.52	0	0.00	76.40	6	7,001	0.09%
2018/04/19	1	83.90	0	0.00	83.60	1	6,875	0.01%
2018/04/18	1	83.80	1	84.60	84.80	0	7,061	0.00%
2018/04/17	3	83.03	3	84.17	82.60	0	7,055	0.00%
2018/04/16	2	85.55	0	0.00	85.20	2	6,989	0.03%
2018/04/13	0	0.00	1	87.10	87.20	-1	7,004	-0.01%
2018/04/11	8	88.05	3	87.80	86.20	5	7,088	0.07%
2018/04/10	0	0.00	1	88.00	85.00	-1	7,211	-0.01%
2018/04/09	4.1	88.28	0	0.00	86.00	4.1	7,137	0.06%
2018/04/03	2	91.40	0	0.00	92.50	2	7,018	0.03%
2018/03/31	4	98.88	7	97.10	96.60	-3	7,049	-0.04%
2018/03/30	17	98.16	19	98.22	98.60	-2	7,018	-0.03%
2018/03/29	13	92.92	15	94.47	95.00	-2	6,854	-0.03%
2018/03/28	17	91.17	14	92.66	90.20	3	6,644	0.05%
2018/03/27	24	94.43	21	95.10	94.50	3	6,475	0.05%
2018/03/26	8	96.75	0	0.00	95.00	8	6,184	0.13%
2018/03/23	2	104.00	0	0.00	105.00	2	5,915	0.03%
2018/03/22	2	111.75	0	0.00	110.00	2	5,846	0.03%
2018/03/21	2	111.25	1	113.50	111.00	1	5,866	0.02%
2018/03/19	1	111.50	1	111.00	111.00	0	6,086	0.00%
2018/03/13	0	0.00	1	115.00	116.00	-1	6,319	-0.02%
2018/03/09	0	114.00	0	0.00	114.50	0	6,394	0.00%
2018/03/08	0	0.00	3	113.00	112.00	-3	6,437	-0.05%
2018/03/05	1	111.50	0	0.00	111.00	1	6,577	0.02%
2018/03/02	3	117.00	1	116.00	117.00	2	6,624	0.03%
2018/03/01	1	114.00	1	114.50	116.50	0	6,602	0.00%
2018/02/27	2	114.00	2	113.25	112.00	0	6,648	0.00%
2018/02/26	0	0.00	11	109.55	109.50	-11	6,667	-0.16%
2018/02/22	3	105.33	2	106.50	105.00	1	6,809	0.01%
2018/02/08	4	104.75	4	105.50	104.00	0	7,152	0.00%
2018/02/07	10	109.50	0	0.00	109.00	10	7,253	0.14%
2018/02/06	3	106.83	1	105.50	106.00	2	7,563	0.03%
2018/02/01	10	116.00	10	116.50	117.00	0	7,434	0.00%
2018/01/31	4	116.00	4	117.00	117.00	0	7,401	0.00%
2018/01/29	4	116.00	4	116.75	115.00	0	7,260	0.00%
2018/01/26	2	113.50	2	114.50	116.00	0	7,221	0.00%
2018/01/25	1	112.00	3	109.33	107.50	-2	7,112	-0.03%
2018/01/24	1	112.00	2	111.75	112.50	-1	7,025	-0.01%
2018/01/23	2	115.25	7	115.43	115.00	-5	6,989	-0.07%
2018/01/22	8	113.25	2	111.00	115.00	6	6,955	0.09%
2018/01/19	1	107.50	1	108.50	109.50	0	6,926	0.00%
2018/01/18	1	108.00	1	107.00	108.00	0	6,907	0.00%
2018/01/16	0	0.00	0.1	104.00	104.00	-0.1	6,919	0.00%
2018/01/15	1	106.00	0.1	108.00	108.00	0.9	6,935	0.01%
2018/01/12	1	108.00	0	0.00	108.00	1	6,825	0.01%
2018/01/10	1	114.50	1	115.50	116.50	0	6,651	0.00%
2018/01/08	1	122.00	9	120.17	121.50	-8	6,644	-0.12%
2018/01/05	1.2	122.17	2	121.00	121.50	-0.8	6,618	-0.01%
2018/01/04	1	117.50	0	0.00	120.50	1	6,568	0.02%
2018/01/03	0	0.00	1	112.00	113.00	-1	6,414	-0.02%
2018/01/02	1	109.50	4	111.75	111.50	-3	6,374	-0.05%

智邦：網路、運算需求強勁UDN聯合新聞網－16天前

智邦

網通大廠智邦（2345）致股東報告書出爐，智邦表示，由ChatGPT、LLM和整體生成式人工智慧帶動的多產業範圍內的快速......詳全文

智邦1月營收年月雙減 WiFi 7、400G交換器商機有望推升營運Anue鉅亨－2024/02/06

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

網通族群啟動第二波全球產能新布局，網通大廠啟碁（6285）、智邦、中磊、智易等東南亞布局有成，積極轉往美國、印度等市場；......詳全文

智邦

券商分點績效/獲利分析

國泰-敦南券商分點個股進出
國泰-敦南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

智邦

券商分點績效/獲利分析

國泰-敦南 券商分點個股進出 國泰-敦南 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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析