智邦 (2345)-富邦-永和券商分點個股進出

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
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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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	1	522.00	1	506.08	504.00	0	4,224	0.00%
2024/05/30	1	517.12	2	532.92	525.00	-1	4,183	-0.02%
2024/05/29	5	520.08	12.1	515.52	527.00	-7.1	4,144	-0.17%
2024/05/28	7	505.58	2.1	507.55	502.00	4.9	4,089	0.12%
2024/05/27	0	512.50	8	522.24	514.00	-8	4,133	-0.19%
2024/05/24	6	516.50	3	520.33	512.00	3	4,197	0.07%
2024/05/23	1.2	503.30	2.1	510.02	510.00	-0.9	4,241	-0.02%
2024/05/22	1.2	506.67	5.3	507.26	506.00	-4.1	4,236	-0.10%
2024/05/21	0	502.00	0	0.00	500.00	0	4,268	0.00%
2024/05/20	2	502.50	5.1	502.74	504.00	-3.1	4,270	-0.07%
2024/05/17	1.1	500.96	6.1	502.29	499.50	-5	4,271	-0.12%
2024/05/16	1.1	489.52	8.4	493.41	494.50	-7.4	4,254	-0.17%
2024/05/15	0	0.00	0	471.10	469.50	0	4,164	0.00%
2024/05/14	6	468.50	6	467.75	470.00	0	4,316	0.00%
2024/05/13	7.2	454.24	2	453.75	454.00	5.2	4,308	0.12%
2024/05/10	1.1	460.82	1.7	466.10	461.50	-0.6	4,318	-0.01%
2024/05/09	0	0.00	2.1	445.56	444.00	-2.1	4,257	-0.05%
2024/05/08	1.2	439.17	0	0.00	445.00	1.2	4,247	0.03%
2024/05/07	2	444.75	1	449.50	446.00	1	4,223	0.02%
2024/05/06	8	457.05	27.4	454.34	458.50	-19.4	4,185	-0.46%
2024/05/03	27.6	445.44	7	447.86	442.50	20.6	4,140	0.50%
2024/05/02	1	463.50	53.3	469.98	469.00	-52.3	4,051	-1.29%
2024/04/30	32	464.56	352.2	481.48	461.50	-320.2	3,998	-8.01%	大賣/鉅額交易
2024/04/29	4	452.63	6	452.63	447.50	-2	3,941	-0.05%
2024/04/26	3	415.51	4.6	416.94	428.00	-1.6	3,879	-0.04%
2024/04/25	0.1	408.14	0	412.00	401.00	0	3,829	0.00%
2024/04/24	3.1	414.68	3.1	417.47	412.00	0	3,817	0.00%
2024/04/23	2.2	404.48	1.2	407.51	405.00	1	3,785	0.03%
2024/04/22	3.2	391.03	0	0.00	384.50	3.2	3,700	0.09%
2024/04/19	2	398.75	2	397.73	401.00	0	3,676	0.00%
2024/04/18	0.2	405.00	0.2	403.00	409.00	0	3,640	0.00%
2024/04/17	1.3	411.09	1	415.00	408.00	0.3	3,619	0.01%
2024/04/16	2.5	422.78	1.2	423.29	416.50	1.4	3,571	0.04%
2024/04/15	8.2	438.86	0.7	439.97	431.00	7.5	3,569	0.21%
2024/04/12	53.9	460.98	1.2	456.94	456.00	52.7	3,523	1.50%
2024/04/11	71	475.74	0.3	475.05	473.00	70.7	3,496	2.02%
2024/04/10	10.1	476.03	36.1	480.50	476.00	-25.9	3,481	-0.74%
2024/04/09	16	466.31	2	475.50	465.00	14	3,502	0.40%
2024/04/08	50	466.10	2.4	471.46	466.00	47.6	3,496	1.36%
2024/04/03	5	459.70	0.1	462.25	461.00	4.9	3,473	0.14%
2024/04/02	52.8	459.61	4.2	454.83	456.00	48.6	3,482	1.39%
2024/04/01	10.1	460.50	0	0.00	460.50	10.1	3,484	0.29%
2024/03/29	1.1	462.53	0	0.00	463.00	1.1	3,488	0.03%
2024/03/28	2.6	458.35	1.1	460.55	458.50	1.5	3,485	0.04%
2024/03/27	7.6	459.62	0.1	457.00	453.00	7.6	3,495	0.22%
2024/03/26	28	470.28	5	472.60	465.50	23	3,520	0.65%
2024/03/25	36.1	477.00	0	0.00	475.00	36.1	3,583	1.01%
2024/03/22	10.1	478.06	9.1	479.56	481.00	1	3,568	0.03%
2024/03/21	10.2	456.48	15.3	454.61	459.00	-5	3,514	-0.14%
2024/03/20	1.6	440.69	0	451.00	437.50	1.6	3,487	0.05%
2024/03/19	4.5	450.05	2	457.50	444.00	2.5	3,419	0.07%
2024/03/18	6.1	456.93	2	462.50	457.50	4.1	3,448	0.12%
2024/03/15	5.3	454.31	4	455.38	454.00	1.3	3,417	0.04%
2024/03/14	4.1	464.43	3	468.82	465.50	1.1	3,370	0.03%
2024/03/13	26.1	467.40	4	464.38	465.00	22.1	3,340	0.66%
2024/03/12	8.3	474.69	2.3	475.06	475.50	6.1	3,268	0.19%
2024/03/11	3.4	489.89	4	490.75	491.00	-0.6	3,173	-0.02%
2024/03/08	56.5	499.31	4	495.88	491.00	52.5	3,130	1.68%
2024/03/07	22	508.23	3	513.33	507.00	19	3,057	0.62%
2024/03/06	6	515.00	0.1	516.00	515.00	5.9	3,017	0.20%
2024/03/05	2.2	513.91	2.1	516.00	514.00	0.1	3,052	0.00%
2024/03/04	0.1	510.00	1	513.85	508.00	-1	3,049	-0.03%
2024/03/01	1.6	507.52	1	504.00	504.00	0.6	3,063	0.02%
2024/02/29	1	502.00	1.2	507.00	519.00	-0.2	3,047	-0.01%
2024/02/27	4.4	503.81	2	502.98	502.00	2.3	2,991	0.08%
2024/02/26	6.5	519.24	1	520.00	520.00	5.5	2,925	0.19%
2024/02/23	2.2	537.77	1.2	534.33	532.00	1	2,864	0.03%
2024/02/22	1.1	531.32	1	535.00	535.00	0.1	2,896	0.00%
2024/02/21	2.3	551.82	2.1	548.96	547.00	0.2	2,908	0.01%
2024/02/20	7.1	567.97	4	570.25	569.00	3.1	2,895	0.11%
2024/02/19	5	561.60	5.1	562.88	564.00	-0.1	2,893	0.00%
2024/02/16	4	552.21	6.4	556.68	558.00	-2.4	2,919	-0.08%
2024/02/15	4	514.79	3.1	518.13	539.00	0.9	2,918	0.03%
2024/02/05	1	552.95	0.1	541.00	548.00	0.9	2,802	0.03%
2024/02/02	2.1	545.52	6	558.00	562.00	-3.9	2,802	-0.14%
2024/02/01	1	533.00	1	540.00	542.00	0	2,774	0.00%
2024/01/31	0	0.00	3.1	529.58	529.00	-3.1	2,771	-0.11%
2024/01/30	1	513.00	1	517.00	515.00	0	2,776	0.00%
2024/01/26	0.1	509.13	0	510.00	510.00	0.1	2,836	0.00%
2024/01/25	1.1	519.79	1	513.00	513.00	0.1	2,866	0.00%
2024/01/24	0	524.00	0	0.00	522.00	0	2,906	0.00%
2024/01/23	3.1	527.58	8	530.25	522.00	-4.9	2,951	-0.17%
2024/01/22	1	541.96	2	538.00	542.00	-1	2,932	-0.03%
2024/01/16	2	510.50	2	514.00	513.00	0	2,965	0.00%
2024/01/15	3	513.33	3	518.33	516.00	0	2,982	0.00%
2024/01/12	1	512.00	1	510.00	510.00	0	3,003	0.00%
2024/01/11	2	514.00	1.1	517.05	520.00	1	3,079	0.03%
2024/01/10	1.1	510.45	1	508.00	508.00	0.1	3,179	0.00%
2024/01/09	6	513.67	7	515.57	516.00	-1	3,204	-0.03%
2024/01/08	0	0.00	1	497.50	496.50	-1	3,169	-0.03%
2024/01/05	2	493.99	2.1	499.70	486.50	0	3,212	0.00%
2024/01/04	2	490.50	0	0.00	491.00	2	3,234	0.06%
2024/01/03	2.3	489.48	2	492.50	490.00	0.3	3,323	0.01%
2024/01/02	1.1	504.54	0.1	500.00	493.50	1	3,320	0.03%
2023/12/29	1	514.00	1	518.00	523.00	0	3,387	0.00%
2023/12/28	1.1	523.06	1	522.00	523.00	0.1	3,441	0.00%
2023/12/27	1.1	518.28	3	516.00	519.00	-1.9	3,452	-0.05%
2023/12/26	6	509.50	9	507.44	510.00	-3	3,468	-0.09%
2023/12/25	1	497.50	1	500.00	498.00	0	3,499	0.00%
2023/12/22	3	492.50	1	489.73	489.50	2	3,541	0.06%
2023/12/21	2.1	491.17	2	488.50	488.50	0.1	3,559	0.00%
2023/12/20	5.1	496.11	3	496.42	496.00	2.1	3,581	0.06%
2023/12/19	4	511.00	3	514.00	512.00	1	3,540	0.03%
2023/12/18	4.1	513.61	1	512.00	514.00	3.1	3,635	0.09%
2023/12/15	2	512.50	0	0.00	506.00	2	3,707	0.05%
2023/12/14	1	535.00	0	0.00	530.00	1	3,727	0.03%
2023/12/06	0	0.00	0	534.00	534.00	0	3,999	0.00%
2023/12/04	0	0.00	0.3	521.35	521.00	-0.3	4,002	-0.01%
2023/12/01	1	536.00	0	0.00	536.00	1	3,966	0.03%
2023/11/29	0	536.30	1	539.00	538.00	-1	3,961	-0.02%
2023/11/27	0	0.00	1.1	528.36	527.00	-1.1	3,975	-0.03%
2023/11/21	1	565.00	31	565.65	560.00	-30	4,138	-0.72%
2023/11/20	30.2	556.66	0	0.00	555.00	30.2	4,199	0.72%
2023/11/17	0	0.00	1	535.00	532.00	-1	4,224	-0.02%
2023/11/16	1	525.00	0	0.00	525.00	1	4,391	0.02%
2023/11/15	0	0.00	0.1	550.00	534.00	-0.1	4,448	0.00%
2023/11/13	0.1	540.00	0	0.00	533.00	0.1	4,445	0.00%
2023/11/07	0.1	547.00	1	545.00	550.00	-0.9	4,517	-0.02%
2023/11/06	1	544.00	1	537.00	535.00	0	4,513	0.00%
2023/11/03	2	538.50	0	0.00	536.00	2	4,515	0.04%
2023/11/02	1	507.00	1	512.85	511.00	0	4,486	0.00%
2023/11/01	0	0.00	0	497.70	497.50	0	4,495	0.00%
2023/10/31	1	500.00	1.1	520.19	498.50	-0.1	4,477	0.00%
2023/10/30	0.1	507.00	0	0.00	507.00	0.1	4,494	0.00%
2023/10/26	2	495.00	2	493.00	491.00	0	4,599	0.00%
2023/10/25	1	506.00	0	0.00	506.00	1	4,607	0.02%
2023/10/20	2	498.75	2	501.00	507.00	0	4,629	0.00%
2023/10/18	0	484.00	0.3	501.00	484.00	-0.2	4,561	-0.01%
2023/10/17	1	535.00	1	531.00	526.00	0	4,455	0.00%
2023/10/16	0	0.00	1	540.00	534.00	-1	4,464	-0.02%
2023/10/13	1.3	548.96	0	0.00	545.00	1.3	4,475	0.03%
2023/10/12	0	531.00	0.1	530.00	530.00	-0.1	4,451	0.00%
2023/10/06	0	512.00	0	0.00	522.00	0	4,449	0.00%
2023/10/05	2	516.00	2	508.50	516.00	0	4,491	0.00%
2023/10/04	1	483.00	1	487.00	490.50	0	4,418	0.00%
2023/09/26	0	0.00	1	488.00	486.50	-1	4,321	-0.02%
2023/09/25	1	483.00	0	486.00	481.50	1	4,346	0.02%
2023/09/22	0	0.00	0.7	458.05	463.50	-0.7	4,280	-0.02%
2023/09/21	0.1	456.10	0	0.00	453.50	0.1	4,243	0.00%
2023/09/20	0	474.86	1	498.00	472.00	-1	4,159	-0.02%
2023/09/19	1	528.00	0	0.00	503.00	1	4,068	0.02%
2023/09/15	0	0.00	1	502.93	503.00	-1	3,993	-0.03%
2023/09/14	0	0.00	0.1	482.50	482.50	-0.1	3,783	0.00%
2023/09/12	0.1	451.56	0	0.00	452.50	0.1	3,754	0.00%
2023/09/11	0	457.00	0	0.00	455.00	0	3,806	0.00%
2023/09/08	0.1	461.39	1	457.00	460.50	-0.9	3,835	-0.02%
2023/09/05	1	473.00	0	0.00	472.00	1	3,872	0.03%
2023/09/04	2	472.00	2	464.50	470.00	0	3,897	0.00%
2023/09/01	0	0.00	1	469.00	470.00	-1	3,915	-0.03%
2023/08/31	1	482.50	1	487.00	478.00	0	3,960	0.00%
2023/08/29	3	470.17	3	472.98	473.50	0	4,014	0.00%
2023/08/25	1	484.47	0	0.00	472.00	1	4,200	0.02%
2023/08/24	0	0.00	1	505.05	514.00	-1	4,354	-0.02%
2023/08/23	1	472.94	0	0.00	468.00	1	4,373	0.02%
2023/08/22	6	464.03	5	452.60	473.00	1	4,443	0.02%
2023/08/21	0	0.00	0.1	452.50	452.50	-0.1	4,313	0.00%
2023/08/18	0	0.00	1	409.01	411.50	-1	4,233	-0.02%
2023/08/17	1	393.50	0	0.00	403.00	1	4,169	0.02%
2023/08/16	0	0.00	1	396.00	398.50	-1	4,153	-0.02%
2023/08/14	0	0.00	1	385.00	385.00	-1	4,092	-0.02%
2023/08/07	1	394.00	1	391.50	390.00	0	4,026	0.00%
2023/08/01	2	403.50	4	412.00	394.50	-2	3,923	-0.05%
2023/07/31	3	393.17	0	0.00	382.00	3	3,883	0.08%
2023/07/28	1	384.00	2.6	387.89	390.00	-1.6	3,855	-0.04%
2023/07/27	2	378.50	1	377.00	382.50	1	3,860	0.03%
2023/07/26	1.1	403.27	2	398.50	394.50	-0.9	3,816	-0.02%
2023/07/25	0.6	401.50	0	0.00	400.00	0.6	3,827	0.02%
2023/07/21	1	384.50	1	376.00	389.00	0	3,849	0.00%
2023/07/19	0	0.00	1	385.50	385.50	-1	3,832	-0.03%
2023/07/18	1	397.00	1	396.00	394.00	0	3,837	0.00%
2023/07/14	2	402.25	2	399.36	403.00	0	3,856	0.00%
2023/07/13	1	414.50	2	415.50	408.50	-1	3,823	-0.03%
2023/07/12	0	0.00	2	388.50	390.00	-2	3,751	-0.05%
2023/07/11	2	368.00	0	0.00	369.50	2	3,698	0.05%
2023/07/07	0	356.00	0	0.00	351.00	0	3,724	0.00%
2023/07/05	1	369.08	1	368.50	371.00	0	3,716	0.00%
2023/07/03	1	366.00	1.2	370.00	367.50	-0.2	3,823	0.00%
2023/06/29	0	0.00	0	346.50	347.00	0	3,814	0.00%
2023/06/20	0	359.00	0	0.00	359.00	0	3,845	0.00%
2023/06/19	0	0.00	3	364.67	364.50	-3	3,892	-0.08%
2023/06/16	5.1	365.00	0	0.00	363.00	5.1	3,944	0.13%
2023/06/15	0	0.00	4	378.50	382.00	-4	3,863	-0.10%
2023/06/14	0	0.00	2	365.75	370.00	-2	3,848	-0.05%
2023/06/13	1	359.00	1	363.00	359.00	0	3,862	0.00%
2023/06/12	0	0.00	1	349.00	348.50	-1	3,885	-0.03%
2023/06/08	3	343.50	2	341.01	339.50	1	3,924	0.03%
2023/06/07	0	353.00	0	0.00	355.50	0	3,913	0.00%
2023/06/06	1	351.50	0	0.00	354.00	1	3,900	0.03%
2023/06/05	0	0.00	4	346.13	345.00	-4	3,859	-0.10%
2023/06/02	4	336.25	8	344.25	343.00	-4	3,923	-0.10%
2023/06/01	6.1	339.09	0.5	341.00	342.00	5.6	3,906	0.14%
2023/05/31	3	351.67	2	353.00	353.00	1	3,799	0.03%
2023/05/30	3	364.83	2.1	365.62	354.00	1	3,669	0.03%
2023/05/26	0	0.00	2	312.75	325.00	-2	3,339	-0.06%
2023/05/12	0	0.00	2.2	283.27	288.00	-2.2	3,317	-0.07%
2023/05/11	0	0.00	2.2	283.27	282.00	-2.2	3,324	-0.07%
2023/05/10	0	0.00	1	284.50	286.50	-1	3,358	-0.03%
2023/05/08	0	0.00	2	293.50	295.00	-2	3,455	-0.06%
2023/05/05	0.2	289.50	0	0.00	288.50	0.2	3,453	0.01%
2023/05/03	1	295.50	0	0.00	295.00	1	3,490	0.03%
2023/05/02	5	297.50	0	0.00	298.00	5	3,532	0.14%
2023/04/28	0	0.00	1	299.00	299.00	-1	3,573	-0.03%
2023/04/27	1.3	292.77	0	0.00	289.00	1.3	3,562	0.04%
2023/04/24	0	0.00	1	299.00	298.50	-1	3,515	-0.03%
2023/04/20	1.5	305.00	0	0.00	298.50	1.5	3,539	0.04%
2023/04/19	0	0.00	1	319.50	319.50	-1	3,564	-0.03%
2023/04/18	0	0.00	0	315.00	313.50	0	3,603	0.00%
2023/04/13	0	0.00	0	315.50	302.50	0	3,577	0.00%
2023/04/12	1	313.01	1	313.00	313.00	0	3,534	0.00%
2023/04/11	1	309.00	2	310.25	311.50	-1	3,507	-0.03%
2023/04/07	1	307.50	2	312.00	309.00	-1	3,456	-0.03%
2023/04/06	2	321.73	0.2	320.00	316.50	1.8	3,429	0.05%
2023/03/31	0.2	317.00	2	317.50	319.00	-1.8	3,372	-0.05%
2023/03/28	0.3	305.75	0	0.00	305.50	0.3	3,310	0.01%
2023/03/27	2	307.75	1	305.00	305.00	1	3,252	0.03%
2023/03/24	1	314.50	0	0.00	315.50	1	3,235	0.03%
2023/03/23	1	310.00	1	312.00	313.00	0	3,212	0.00%
2023/03/17	0	0.00	2	297.00	294.50	-2	3,121	-0.06%
2023/03/16	1	297.50	0	0.00	295.50	1	3,086	0.03%
2023/03/15	0	0.00	1.1	297.12	302.00	-1.1	3,075	-0.04%
2023/03/14	1	290.50	0	0.00	290.50	1	3,042	0.03%
2023/03/10	1	299.50	0.2	305.02	298.00	0.8	3,085	0.03%
2023/03/08	0	0.00	1	298.50	300.00	-1	3,055	-0.03%
2023/03/07	4	312.88	3	303.50	303.50	1	3,018	0.03%
2023/03/06	0.1	301.50	3.1	299.44	305.50	-3.1	2,918	-0.10%
2023/03/03	0	0.00	0	286.00	285.50	0	2,843	0.00%
2023/03/01	0.1	277.00	0	0.00	287.50	0.1	2,824	0.00%
2023/02/24	1	285.00	1	287.00	283.00	0	2,805	0.00%
2023/02/23	1.1	276.77	1	279.50	283.50	0.1	2,789	0.00%
2023/02/17	1.2	288.67	1	285.00	283.00	0.2	2,752	0.01%
2023/02/16	0	0.00	1	280.00	283.50	-1	2,717	-0.04%
2023/02/10	0	270.50	0	0.00	273.50	0	2,749	0.00%
2023/02/09	1	275.00	1	272.00	274.00	0	2,725	0.00%
2023/02/07	2	266.50	2	269.50	273.00	0	2,676	0.00%
2023/02/02	1	250.50	1	256.00	255.50	0	2,613	0.00%
2023/01/16	0	0.00	1	247.00	247.50	-1	2,741	-0.04%
2023/01/10	2	257.25	2	254.00	253.00	0	2,868	0.00%
2023/01/09	3	246.17	2	247.75	248.00	1	2,890	0.03%
2023/01/06	1	254.50	2	252.75	255.50	-1	2,861	-0.03%
2023/01/05	1	248.50	0	0.00	248.50	1	2,832	0.04%
2023/01/03	1	240.50	1	242.50	242.00	0	2,898	0.00%
2022/12/30	1	238.00	7	235.14	234.50	-6	2,939	-0.20%
2022/12/26	0	0.00	1	236.50	236.50	-1	3,060	-0.03%
2022/12/23	1	246.00	0	0.00	237.50	1	3,068	0.03%
2022/12/15	0	0.00	1	260.00	262.50	-1	3,224	-0.03%
2022/12/09	2	245.75	3	249.00	250.50	-1	3,275	-0.03%
2022/12/08	2	248.25	1	248.50	248.50	1	3,280	0.03%
2022/12/07	2.1	253.90	1	248.50	248.50	1.1	3,304	0.03%
2022/12/05	2	258.50	2	257.50	258.00	0	3,328	0.00%
2022/12/02	3	259.50	1	260.50	259.00	2	3,324	0.06%
2022/11/30	2.2	271.45	2	270.00	271.50	0.2	3,293	0.01%
2022/11/29	0.1	267.00	0	0.00	268.00	0.1	3,304	0.00%
2022/11/28	0	0.00	2	265.00	266.50	-2	3,397	-0.06%
2022/11/18	0	0.00	5	260.80	259.50	-5	3,626	-0.14%
2022/11/17	6	259.50	0	0.00	259.00	6	3,623	0.17%
2022/11/14	5	253.50	0	0.00	254.00	5	3,714	0.13%
2022/11/11	0	0.00	11	259.18	261.50	-11	3,722	-0.30%
2022/11/10	1	240.50	0	0.00	245.00	1	3,719	0.03%
2022/11/08	5	251.00	5	252.20	249.00	0	3,729	0.00%
2022/11/07	0	250.50	0	0.00	249.50	0	3,792	0.00%
2022/11/04	0	0.00	2	246.50	250.00	-2	3,884	-0.05%
2022/11/01	5	243.00	0	0.00	244.00	5	4,162	0.12%
2022/10/27	2	234.00	0	0.00	233.00	2	4,199	0.05%
2022/10/25	1	222.50	1	225.00	221.00	0	4,047	0.00%
2022/10/24	1	229.00	1	225.00	225.50	0	4,046	0.00%
2022/10/21	1	226.50	1	225.00	225.00	0	4,049	0.00%
2022/10/17	1	240.00	1.2	245.17	243.50	-0.2	3,930	-0.01%
2022/10/14	3	255.17	3	247.50	247.50	0	3,904	0.00%
2022/10/12	3	270.17	3	266.83	266.50	0	3,958	0.00%
2022/10/05	0	0.00	1	289.50	285.00	-1	4,216	-0.02%
2022/10/04	1	282.00	0	0.00	283.00	1	4,204	0.02%
2022/10/03	2	265.75	0	0.00	266.50	2	4,183	0.05%
2022/09/30	7	269.29	0	0.00	272.50	7	4,205	0.17%
2022/09/26	1	273.00	1	274.50	274.00	0	4,334	0.00%
2022/09/23	0	0.00	0	286.50	282.50	0	4,354	0.00%
2022/09/21	1	286.00	1	282.50	282.50	0	4,325	0.00%
2022/09/20	0	0.00	1	288.50	290.50	-1	4,318	-0.02%
2022/09/15	0	0.00	1	288.50	284.50	-1	4,320	-0.02%
2022/09/14	2	282.50	1	286.42	286.50	1	4,323	0.02%
2022/09/12	1	284.00	3	284.50	284.50	-2	4,375	-0.05%
2022/09/08	1	270.50	4	270.88	270.50	-3	4,355	-0.07%
2022/09/07	0	0.00	1	264.00	264.00	-1	4,400	-0.02%
2022/09/06	0	0.00	1	267.00	262.00	-1	4,402	-0.02%
2022/09/05	2	266.50	0	0.00	263.50	2	4,415	0.05%
2022/09/02	1	257.50	0	0.00	262.00	1	4,416	0.02%
2022/09/01	3.1	258.98	4	262.50	266.00	-1	4,397	-0.02%
2022/08/30	1	286.00	0	0.00	286.50	1	4,326	0.02%
2022/08/26	0	0.00	2	287.75	285.50	-2	4,329	-0.05%
2022/08/25	0	0.00	0	284.00	287.50	0	4,301	0.00%
2022/08/24	2	276.00	2	274.25	273.50	0	4,281	0.00%
2022/08/23	1	271.00	1	274.50	275.50	0	4,345	0.00%
2022/08/22	2	277.00	2	276.50	276.50	0	4,363	0.00%
2022/08/19	5	287.20	4	282.75	283.00	1	4,345	0.02%
2022/08/18	1	281.50	1	284.50	285.50	0	4,319	0.00%
2022/08/17	1	279.00	1	282.00	284.50	0	4,295	0.00%
2022/08/16	1	276.50	2	280.50	279.50	-1	4,266	-0.02%
2022/08/15	6.1	278.96	7	278.79	279.00	-0.9	4,245	-0.02%
2022/08/12	5	275.60	20	275.85	276.50	-15	4,229	-0.35%
2022/08/11	11	276.00	1	278.50	278.50	10	4,182	0.24%
2022/08/10	5	277.60	6	276.92	280.00	-1	4,086	-0.02%
2022/08/09	3	276.17	7	273.93	280.00	-4	4,026	-0.10%
2022/08/08	0	0.00	3	264.00	261.50	-3	3,890	-0.08%
2022/08/05	1	259.00	0	0.00	257.50	1	3,908	0.03%
2022/08/04	0	0.00	7	257.50	253.50	-7	3,902	-0.18%
2022/08/03	4	254.00	0	0.00	253.00	4	3,920	0.10%
2022/08/02	1	255.00	2	255.00	255.00	-1	3,937	-0.03%
2022/08/01	1	254.50	0	0.00	253.00	1	3,874	0.03%
2022/07/29	10	248.80	0	0.00	248.00	10	3,836	0.26%
2022/07/28	7	251.00	0	0.00	248.00	7	3,806	0.18%
2022/07/27	3	246.00	1	246.00	247.00	2	3,783	0.05%
2022/07/22	2	248.00	3	247.83	248.00	-1	3,843	-0.03%
2022/07/21	1	253.50	1	255.50	250.50	0	3,835	0.00%
2022/07/20	4	257.63	4	252.63	253.50	0	3,806	0.00%
2022/07/19	1	258.50	1	260.50	260.00	0	3,716	0.00%
2022/07/18	7	260.29	10.1	256.52	265.00	-3.1	3,680	-0.08%
2022/07/15	2	249.25	3	251.00	247.00	-1	3,565	-0.03%
2022/07/14	1	233.50	5	244.60	249.00	-4	3,427	-0.12%
2022/07/13	0	0.00	3	228.83	232.50	-3	3,315	-0.09%
2022/07/12	9	209.72	1	209.00	211.50	8	3,264	0.25%
2022/07/11	11	223.09	12	225.54	222.00	-1	3,241	-0.03%
2022/07/08	3	228.83	9	230.72	230.00	-6	3,219	-0.19%
2022/07/07	3	218.17	5	218.50	222.00	-2	3,187	-0.06%
2022/07/06	8	210.50	2	217.00	208.00	6	3,143	0.19%
2022/07/05	1	211.50	5	211.00	213.00	-4	3,143	-0.13%
2022/07/01	1	218.00	3	222.00	215.00	-2	3,064	-0.07%
2022/06/30	0	0.00	10	239.20	238.50	-10	3,091	-0.32%
2022/06/28	1	243.00	0	0.00	240.50	1	3,220	0.03%
2022/06/27	2	246.50	0	0.00	245.50	2	3,294	0.06%
2022/06/23	0	0.00	1	238.50	240.00	-1	3,322	-0.03%
2022/06/22	3	248.50	1	243.00	245.00	2	3,343	0.06%
2022/06/21	1	241.00	1	245.00	252.00	0	3,319	0.00%
2022/06/20	1	230.00	1	235.00	233.50	0	3,270	0.00%
2022/06/17	0	0.00	1	237.00	227.50	-1	3,246	-0.03%
2022/06/16	2	250.75	3	250.17	242.50	-1	3,236	-0.03%
2022/06/15	1	238.50	1	240.50	240.00	0	3,225	0.00%
2022/06/14	1	242.50	0	0.00	238.00	1	3,205	0.03%
2022/06/10	12	242.17	13	240.42	242.00	-1	3,147	-0.03%
2022/06/09	0	0.00	1	233.00	234.00	-1	3,082	-0.03%
2022/06/08	2	228.00	13	228.00	228.50	-11	3,056	-0.36%
2022/06/02	2	223.50	3	226.50	226.00	-1	3,053	-0.03%
2022/06/01	16	228.72	2	231.99	225.50	14	3,085	0.45%
2022/05/31	0	0.00	4	230.00	232.00	-4	3,083	-0.13%
2022/05/30	1	215.50	3	220.67	217.50	-2	3,010	-0.07%
2022/05/27	3	209.33	2	208.00	208.00	1	2,958	0.03%
2022/05/26	3	212.50	3	208.17	206.00	0	2,945	0.00%
2022/05/23	2	218.25	1	213.50	213.50	1	2,867	0.03%
2022/05/19	1	230.00	0	0.00	225.00	1	2,826	0.04%
2022/05/17	0	0.00	1	226.50	225.50	-1	2,778	-0.04%
2022/05/13	1	234.00	2	232.25	234.50	-1	2,716	-0.04%
2022/05/12	5	222.70	5	219.80	223.50	0	2,661	0.00%
2022/05/11	0	0.00	1	217.50	219.00	-1	2,615	-0.04%
2022/05/10	3	206.50	1	208.50	207.00	2	2,550	0.08%
2022/05/05	5	234.00	0	0.00	232.00	5	2,546	0.20%
2022/05/04	1.2	233.42	0	0.00	234.00	1.2	2,563	0.05%
2022/04/29	1	233.50	1	232.50	233.00	0	2,580	0.00%
2022/04/18	0	0.00	1	220.00	219.00	-1	2,497	-0.04%
2022/04/14	0	0.00	0	227.00	226.00	0	2,548	0.00%
2022/04/11	2	230.96	2	227.00	216.50	0	2,554	0.00%
2022/04/08	0	225.00	2	227.00	226.00	-2	2,506	-0.08%
2022/04/07	1	233.50	0	0.00	231.00	1	2,473	0.04%
2022/04/06	5	236.60	8	234.63	238.50	-3	2,426	-0.12%
2022/04/01	1	229.50	0	0.00	230.00	1	2,349	0.04%
2022/03/31	10	225.40	7	224.21	222.50	3	2,269	0.13%
2022/03/28	1	198.00	1	200.50	204.00	0	2,099	0.00%
2022/03/25	3	206.67	0	0.00	203.00	3	2,039	0.15%
2022/03/22	1	213.50	0	0.00	217.50	1	2,206	0.05%
2022/03/18	4	216.38	3	215.00	216.00	1	2,155	0.05%
2022/03/17	0	0.00	1	235.00	236.50	-1	2,075	-0.05%
2022/03/16	1	217.00	0	0.00	219.50	1	2,058	0.05%
2022/03/15	1	219.50	1	221.50	219.00	0	2,057	0.00%
2022/03/14	2	230.75	1	235.50	229.50	1	2,053	0.05%
2022/03/11	2	231.25	1	234.00	234.50	1	2,066	0.05%
2022/03/10	1	237.00	0	0.00	235.50	1	2,052	0.05%
2022/03/09	0	0.00	8	229.50	228.00	-8	2,062	-0.39%
2022/03/08	0	0.00	2	227.25	226.50	-2	2,055	-0.10%
2022/03/07	1	241.00	0	0.00	237.00	1	2,008	0.05%
2022/03/04	2	254.00	0	0.00	253.50	2	1,993	0.10%
2022/03/03	0	0.00	1	265.00	267.00	-1	1,983	-0.05%
2022/03/02	1	264.00	0	0.00	262.00	1	1,978	0.05%
2022/02/25	1	253.00	1	253.00	252.00	0	1,983	0.00%
2022/02/24	0	0.00	3	253.50	254.50	-3	1,984	-0.15%
2022/02/22	4	264.50	4	262.50	262.00	0	1,979	0.00%
2022/02/18	0	0.00	2	272.50	275.00	-2	1,995	-0.10%
2022/02/14	2	256.75	0	0.00	256.00	2	2,120	0.09%
2022/02/11	0	0.00	1	269.50	271.50	-1	2,166	-0.05%
2022/02/08	1	260.50	0	0.00	260.50	1	2,355	0.04%
2022/01/26	3	275.00	0	0.00	265.00	3	2,383	0.13%
2022/01/25	0	0.00	4	270.00	274.50	-4	2,383	-0.17%
2022/01/20	0	0.00	1	263.50	263.50	-1	2,366	-0.04%
2022/01/17	0	0.00	1	269.00	270.50	-1	2,413	-0.04%
2022/01/14	1	262.00	1	263.50	260.00	0	2,403	0.00%
2022/01/13	0	0.00	1	266.00	266.00	-1	2,411	-0.04%
2022/01/12	1	253.50	2	254.76	255.50	-1	2,397	-0.04%
2022/01/11	1	263.50	0	0.00	257.50	1	2,399	0.04%
2022/01/10	2	262.75	0	0.00	262.50	2	2,433	0.08%
2022/01/07	2	261.00	0	0.00	259.00	2	2,419	0.08%
2022/01/06	1	269.00	1	265.50	266.00	0	2,412	0.00%
2022/01/05	7	272.00	1	274.00	274.00	6	2,402	0.25%
2022/01/04	1	264.00	0	0.00	266.50	1	2,379	0.04%
2022/01/03	0	0.00	1	262.00	261.00	-1	2,390	-0.04%
2021/12/27	1	260.50	0	0.00	259.50	1	2,513	0.04%
2021/12/23	2	257.00	0	0.00	260.00	2	2,581	0.08%
2021/12/22	1	256.50	0	0.00	257.50	1	2,586	0.04%
2021/12/21	1.2	260.42	1	260.00	259.00	0.2	2,577	0.01%
2021/12/17	11	260.86	4	259.88	257.50	7	2,517	0.28%
2021/12/16	7	277.79	2	275.50	275.50	5	2,396	0.21%
2021/12/15	0	0.00	2	295.00	292.50	-2	2,326	-0.09%
2021/12/14	0	0.00	1	292.50	298.00	-1	2,353	-0.04%
2021/12/13	3	303.00	0	0.00	297.00	3	2,350	0.13%
2021/12/10	0	0.00	1	306.00	304.00	-1	2,367	-0.04%
2021/12/09	0	0.00	2	302.50	302.50	-2	2,357	-0.08%
2021/12/07	0	0.00	1	292.50	293.00	-1	2,344	-0.04%
2021/12/03	2	276.50	2	277.50	277.00	0	2,331	0.00%
2021/12/02	1	289.00	1	284.00	284.00	0	2,346	0.00%
2021/11/25	0	0.00	1	301.00	301.00	-1	2,489	-0.04%
2021/11/24	0	0.00	1	310.50	300.00	-1	2,499	-0.04%
2021/11/17	0	0.00	1	299.00	291.50	-1	2,529	-0.04%
2021/11/16	1	286.00	3	292.67	292.00	-2	2,524	-0.08%
2021/11/15	3	280.83	2	280.50	280.50	1	2,528	0.04%
2021/11/12	4	278.75	4	280.49	288.00	0	2,546	0.00%
2021/11/11	1	290.00	0	0.00	291.00	1	2,594	0.04%
2021/11/10	1	296.50	2	296.50	296.00	-1	2,694	-0.04%
2021/11/09	1	284.00	2	289.45	290.00	-1	2,683	-0.04%
2021/11/05	0	284.50	5	274.00	283.00	-5	2,581	-0.19%
2021/11/04	0	0.00	3	267.00	271.50	-3	2,454	-0.12%
2021/11/03	1	260.00	4	261.13	260.50	-3	2,403	-0.12%
2021/11/02	5	257.50	2	252.00	251.00	3	2,361	0.13%
2021/11/01	0	0.00	2	252.00	252.00	-2	2,332	-0.09%
2021/10/26	1	246.00	0	0.00	245.00	1	2,259	0.04%
2021/10/20	0	237.00	0	0.00	236.50	0	2,241	0.00%
2021/10/18	2	234.00	2	234.00	233.00	0	2,218	0.00%
2021/10/15	2	244.50	2	245.25	245.00	0	2,169	0.00%
2021/10/13	1	254.00	0	0.00	255.50	1	2,141	0.05%
2021/10/07	3	245.17	3	248.67	250.50	0	2,169	0.00%
2021/10/06	8	236.56	1	229.00	229.00	7	2,148	0.33%
2021/10/05	2	245.00	0	0.00	246.50	2	2,115	0.09%
2021/10/04	3	246.33	1	248.00	247.50	2	2,115	0.09%
2021/10/01	1	252.50	1	254.00	254.00	0	2,096	0.00%
2021/09/29	1	262.00	0	0.00	262.00	1	2,068	0.05%
2021/09/28	3	267.33	2	266.00	267.50	1	2,053	0.05%
2021/09/17	1	266.50	0	0.00	266.00	1	2,107	0.05%
2021/09/16	2	268.25	2	269.50	268.00	0	2,139	0.00%
2021/09/10	4	271.13	4	276.13	276.00	0	2,171	0.00%
2021/09/08	5	275.00	0	0.00	273.00	5	2,199	0.23%
2021/09/07	0	0.00	1	288.50	278.00	-1	2,192	-0.05%
2021/09/06	2	284.75	2	288.25	286.50	0	2,162	0.00%
2021/09/03	3	282.17	3	283.50	283.00	0	2,162	0.00%
2021/09/02	2	281.50	1	284.50	285.00	1	2,142	0.05%
2021/09/01	3	273.50	3	278.00	280.00	0	2,075	0.00%
2021/08/31	7	280.93	6	279.92	280.50	1	2,057	0.05%
2021/08/24	0	0.00	2	297.00	296.00	-2	2,005	-0.10%
2021/08/19	0	0.00	2	284.00	289.00	-2	2,032	-0.10%
2021/08/18	2	270.00	7	282.79	286.00	-5	1,989	-0.25%
2021/08/17	6	266.25	7.8	271.14	271.00	-1.8	1,944	-0.09%
2021/08/16	7.1	272.25	0	0.00	267.50	7.1	1,860	0.38%
2021/08/13	3	301.66	0	0.00	297.00	3	1,757	0.17%
2021/07/28	0	0.00	1	326.00	327.50	-1	2,071	-0.05%
2021/07/22	1	340.00	0	0.00	341.00	1	2,263	0.04%
2021/07/16	0	0.00	1	347.00	350.00	-1	2,433	-0.04%
2021/07/14	2	332.50	2	336.00	335.00	0	2,413	0.00%
2021/07/07	0	0.00	0.8	329.00	332.50	-0.8	2,341	-0.03%
2021/07/02	0	0.00	2	327.00	326.00	-2	2,336	-0.09%
2021/06/23	0	0.00	1	312.00	315.50	-1	2,356	-0.04%
2021/06/22	1	296.50	1	300.00	300.00	0	2,334	0.00%
2021/06/09	2	281.50	2	285.25	288.00	0	2,374	0.00%
2021/06/07	2	284.50	3	288.00	293.50	-1	2,389	-0.04%
2021/06/04	2	289.75	2	291.75	291.00	0	2,378	0.00%
2021/06/01	1	309.00	2	306.00	306.50	-1	2,409	-0.04%
2021/05/31	0	0.00	1	302.00	307.50	-1	2,444	-0.04%
2021/05/28	5	292.80	5	293.50	293.00	0	2,461	0.00%
2021/05/27	2	297.00	2	301.25	295.00	0	2,474	0.00%
2021/05/26	2	298.00	2	300.75	300.00	0	2,475	0.00%
2021/05/25	0	0.00	0	305.50	303.00	0	2,480	0.00%
2021/05/24	0	299.00	1	302.00	307.50	-1	2,495	-0.04%
2021/05/20	1	295.50	0	0.00	295.50	1	2,504	0.04%
2021/05/19	11	297.23	11	296.50	295.50	0	2,514	0.00%
2021/05/18	0	0.00	3	287.33	295.00	-3	2,508	-0.12%
2021/05/17	5	263.70	1	271.00	273.00	4	2,543	0.16%
2021/05/14	1	274.00	0	0.00	271.50	1	2,526	0.04%
2021/05/13	2	265.50	4	264.25	269.50	-2	2,518	-0.08%
2021/05/12	2	257.25	8	265.69	264.00	-6	2,521	-0.24%
2021/05/11	5	267.40	3	262.33	259.00	2	2,508	0.08%
2021/05/10	2	287.75	2	285.50	285.50	0	2,507	0.00%
2021/05/07	1	291.00	1	290.00	290.00	0	2,573	0.00%
2021/05/06	2	289.50	2	294.25	291.00	0	2,615	0.00%
2021/05/04	2	311.50	2	310.50	303.00	0	2,622	0.00%
2021/05/03	5	311.00	5	314.00	315.50	0	2,602	0.00%
2021/04/29	5	314.80	15	309.67	318.00	-10	2,589	-0.39%
2021/04/28	10	302.00	11	302.73	303.50	-1	2,564	-0.04%
2021/04/27	12	296.50	2	299.00	296.00	10	2,537	0.39%
2021/04/26	1	295.00	1	297.00	296.00	0	2,519	0.00%
2021/04/23	0	0.00	2	283.00	291.50	-2	2,478	-0.08%
2021/04/22	0	0.00	2	277.00	275.00	-2	2,455	-0.08%
2021/04/16	0	0.00	2	273.50	275.50	-2	2,599	-0.08%
2021/04/15	0	0.00	0	267.00	267.50	0	2,614	0.00%
2021/04/14	2	268.50	0	0.00	266.00	2	2,639	0.08%
2021/04/13	0	0.00	0	273.57	266.00	0	2,667	0.00%
2021/04/09	0	279.13	0	0.00	279.50	0	2,726	0.00%
2021/04/08	1	277.50	1	280.50	277.00	0	2,749	0.00%
2021/04/07	0	0.00	1	278.50	279.50	-1	2,769	-0.04%
2021/03/30	1	275.50	1	278.00	278.50	0	2,751	0.00%
2021/03/29	3	269.00	4	275.13	279.50	-1	2,751	-0.04%
2021/03/26	2	264.75	2	267.75	268.00	0	2,712	0.00%
2021/03/25	3	263.50	4	268.13	270.00	-1	2,731	-0.04%
2021/03/23	2	269.50	2	269.50	269.00	0	2,872	0.00%
2021/03/19	2	267.03	5	273.10	273.50	-3	2,968	-0.10%
2021/03/18	1	263.50	1	267.00	262.50	0	2,976	0.00%
2021/03/15	1	259.50	1	261.50	262.00	0	3,097	0.00%
2021/03/12	2	255.50	2	261.50	262.50	0	3,119	0.00%
2021/03/11	2	253.50	2	255.75	254.50	0	3,118	0.00%
2021/03/09	0	253.00	0	0.00	251.00	0	3,191	0.00%
2021/03/05	1	249.50	3	254.83	256.00	-2	3,199	-0.06%
2021/03/04	1	260.00	1	257.00	256.50	0	3,226	0.00%
2021/03/03	3	262.67	1	263.50	265.50	2	3,217	0.06%
2021/02/26	3	263.00	1	262.50	262.50	2	3,256	0.06%
2021/02/25	2	270.25	1	272.00	272.00	1	3,213	0.03%
2021/02/23	2	272.75	1	272.00	272.00	1	3,214	0.03%
2021/02/22	1	275.00	1	274.00	274.00	0	3,237	0.00%
2021/02/18	2	274.75	2	277.00	275.50	0	3,284	0.00%
2021/02/17	3	261.50	1	270.00	269.50	2	3,328	0.06%
2021/02/05	1	273.00	1	274.50	271.50	0	3,289	0.00%
2021/02/04	4	271.00	0	0.00	272.00	4	3,393	0.12%
2021/02/03	3	287.83	3	280.83	280.50	0	3,374	0.00%
2021/02/02	0	0.00	1.2	285.88	293.00	-1.2	3,375	-0.03%
2021/02/01	0	0.00	2	275.00	275.00	-2	3,318	-0.06%
2021/01/29	0	276.00	1	276.50	269.50	-1	3,276	-0.03%
2021/01/28	7	273.00	5	274.60	273.00	2	3,204	0.06%
2021/01/27	1	288.00	1	288.00	288.00	0	3,155	0.00%
2021/01/26	18	291.22	18	290.72	291.00	0	3,141	0.00%
2021/01/25	1	288.00	0	0.00	288.50	1	3,110	0.03%
2021/01/22	1	291.00	0	0.00	291.50	1	3,099	0.03%
2021/01/21	1	289.00	1	291.00	285.50	0	3,077	0.00%
2021/01/20	0	0.00	1	281.00	281.00	-1	3,043	-0.03%
2021/01/19	1	283.50	0	0.00	283.00	1	3,043	0.03%
2021/01/15	2	278.75	1	277.00	277.00	1	3,093	0.03%
2021/01/14	4	283.75	2	283.75	282.50	2	3,070	0.07%
2021/01/13	2	286.00	2	291.00	291.50	0	3,042	0.00%
2021/01/12	1	288.00	4	288.88	287.00	-3	2,984	-0.10%
2021/01/11	5	292.50	2.1	294.77	294.00	2.9	2,963	0.10%
2021/01/08	0	0.00	1	291.00	291.50	-1	2,923	-0.03%
2021/01/07	1	297.00	0	0.00	296.00	1	2,903	0.03%
2021/01/06	3	294.50	4	295.88	296.00	-1	2,894	-0.03%
2021/01/05	2	297.00	3	298.17	297.50	-1	2,879	-0.03%
2021/01/04	4	305.50	2	306.00	301.00	2	2,860	0.07%
2020/12/31	13	312.27	16	312.59	316.00	-3	2,850	-0.11%
2020/12/29	3	302.00	5	303.10	306.50	-2	2,870	-0.07%
2020/12/28	5	295.60	4	300.63	298.50	1	2,920	0.03%
2020/12/24	2	288.50	2	289.00	289.00	0	2,967	0.00%
2020/12/23	1	287.00	0	0.00	285.50	1	3,028	0.03%
2020/12/22	0	0.00	3	287.17	285.50	-3	3,059	-0.10%
2020/12/21	13	286.38	16	286.16	287.50	-3	3,141	-0.10%
2020/12/18	5	294.10	2	293.50	293.50	3	3,190	0.09%
2020/12/17	8	293.00	4	288.63	287.50	4	3,146	0.13%
2020/12/16	10	293.30	10	295.45	305.00	0	3,044	0.00%
2020/12/15	8	289.25	17	287.74	288.00	-9	2,991	-0.30%
2020/12/14	7	284.14	4	286.38	285.00	3	2,956	0.10%
2020/12/11	7	273.21	4	274.00	277.00	3	2,909	0.10%
2020/12/10	3	269.00	5	269.40	265.00	-2	2,861	-0.07%
2020/12/08	3	261.17	2	259.00	259.00	1	2,861	0.03%
2020/12/07	0	0.00	3	254.00	256.00	-3	2,908	-0.10%
2020/12/04	1	248.00	2	250.25	250.00	-1	2,920	-0.03%
2020/12/03	0	0.00	2	251.50	252.00	-2	2,920	-0.07%
2020/12/02	1	240.00	1	243.00	245.00	0	2,880	0.00%
2020/12/01	0	0.00	2	242.75	243.00	-2	2,928	-0.07%
2020/11/30	3	241.17	1	237.00	239.00	2	2,939	0.07%
2020/11/26	0	0.00	2	234.25	237.00	-2	2,909	-0.07%
2020/11/25	3	229.33	0	0.00	228.00	3	2,932	0.10%
2020/11/23	1	236.00	0	0.00	237.50	1	3,004	0.03%
2020/11/19	1	245.50	0	0.00	242.50	1	3,117	0.03%
2020/11/18	0	0.00	1	245.00	246.00	-1	3,175	-0.03%
2020/11/16	0	0.00	1	233.50	239.00	-1	3,205	-0.03%
2020/11/13	0	0.00	1	227.00	229.50	-1	3,182	-0.03%
2020/11/12	2	232.50	3	227.00	223.00	-1	3,192	-0.03%
2020/11/10	0	0.00	1	221.00	217.50	-1	3,260	-0.03%
2020/11/09	1	217.50	1	215.50	217.50	0	3,317	0.00%
2020/11/06	0	0.00	7	213.07	214.50	-7	3,387	-0.21%
2020/11/05	0	0.00	1	213.00	212.00	-1	3,498	-0.03%
2020/11/04	0	0.00	1	211.50	210.50	-1	3,536	-0.03%
2020/10/30	1	207.00	2	208.75	207.50	-1	3,674	-0.03%
2020/10/29	1	204.50	1	206.00	206.50	0	3,722	0.00%
2020/10/28	3	208.33	2	209.00	209.00	1	3,765	0.03%
2020/10/27	2	209.50	0	0.00	210.00	2	3,787	0.05%
2020/10/26	0	0.00	1	212.00	214.00	-1	3,805	-0.03%
2020/10/23	4	209.88	2	208.50	208.50	2	3,835	0.05%
2020/10/22	7	214.50	1	214.00	214.00	6	3,820	0.16%
2020/10/20	0	0.00	2	222.50	222.00	-2	3,840	-0.05%
2020/10/19	0	0.00	1	222.00	221.00	-1	3,865	-0.03%
2020/10/15	2	218.75	1	220.00	221.50	1	3,908	0.03%
2020/10/14	0	0.00	2	222.00	220.00	-2	3,923	-0.05%
2020/10/13	1	214.50	1	217.00	219.00	0	3,952	0.00%
2020/10/12	2	218.50	3	219.17	217.50	-1	3,993	-0.03%
2020/10/07	6	220.75	1	220.00	219.00	5	4,015	0.12%
2020/10/06	0	0.00	7	224.93	226.00	-7	4,019	-0.17%
2020/10/05	3	221.17	2	224.00	218.50	1	4,006	0.02%
2020/09/29	1	219.50	1	223.50	221.00	0	3,987	0.00%
2020/09/28	2	218.00	0	0.00	219.00	2	4,000	0.05%
2020/09/25	0	0.00	1	209.50	211.50	-1	4,044	-0.02%
2020/09/24	1	206.00	2	212.00	206.50	-1	4,087	-0.02%
2020/09/23	3	209.33	2	211.25	210.00	1	4,056	0.02%
2020/09/22	1	219.50	0	0.00	216.50	1	4,010	0.02%
2020/09/15	1	221.50	1	221.00	220.50	0	4,075	0.00%
2020/09/14	3	219.50	5	219.10	218.50	-2	4,159	-0.05%
2020/09/11	2	215.50	1	216.00	215.50	1	4,142	0.02%
2020/09/10	1	227.50	0	0.00	222.00	1	4,135	0.02%
2020/09/09	1	215.50	0	0.00	218.50	1	4,104	0.02%
2020/09/07	3	225.00	0	0.00	224.00	3	4,150	0.07%
2020/09/04	1	227.00	1	230.00	230.00	0	4,242	0.00%
2020/09/03	2	240.00	0	0.00	233.50	2	4,283	0.05%
2020/09/02	0	0.00	1	238.00	240.00	-1	4,385	-0.02%
2020/09/01	3	237.50	3	237.00	237.00	0	4,557	0.00%
2020/08/31	2	237.50	2	234.00	234.00	0	4,592	0.00%
2020/08/28	0	0.00	2	241.00	241.00	-2	4,611	-0.04%
2020/08/27	2	234.00	1	236.00	236.00	1	4,669	0.02%
2020/08/26	1	231.00	1	230.00	230.00	0	4,781	0.00%
2020/08/25	5	243.40	4	236.75	237.50	1	4,745	0.02%
2020/08/24	2	244.00	2	243.25	244.00	0	4,769	0.00%
2020/08/21	0	0.00	3	225.67	228.00	-3	4,827	-0.06%
2020/08/20	1	228.00	2	223.50	222.00	-1	4,818	-0.02%
2020/08/19	1	236.00	0	0.00	232.50	1	4,815	0.02%
2020/08/17	4	235.00	8	236.19	238.00	-4	4,950	-0.08%
2020/08/14	1	228.00	1	224.00	228.50	0	4,896	0.00%
2020/08/13	4	215.13	5	218.90	220.00	-1	4,843	-0.02%
2020/08/12	2	209.75	5	214.20	215.00	-3	4,865	-0.06%
2020/08/11	10	211.95	4	210.50	209.00	6	4,956	0.12%
2020/08/10	1	219.00	0	0.00	220.00	1	4,916	0.02%
2020/08/07	5	229.00	1	232.50	226.00	4	4,988	0.08%
2020/08/05	1	248.50	1	250.00	247.00	0	5,040	0.00%
2020/08/04	1	245.00	0	0.00	245.50	1	5,047	0.02%
2020/07/31	1	232.50	1	229.50	229.50	0	5,057	0.00%
2020/07/28	2	230.25	5	228.40	229.00	-3	5,252	-0.06%
2020/07/27	1	236.00	0	0.00	235.00	1	5,333	0.02%
2020/07/23	1	242.00	1	241.00	240.50	0	5,899	0.00%
2020/07/22	2	247.75	2	248.75	247.00	0	5,995	0.00%
2020/07/21	1	243.50	0	0.00	242.00	1	6,090	0.02%
2020/07/20	1	237.50	0	0.00	237.50	1	6,246	0.02%
2020/07/17	0	0.00	1	238.00	236.50	-1	6,366	-0.02%
2020/07/16	6	244.42	4	244.00	241.50	2	6,520	0.03%
2020/07/15	3	260.33	3	260.33	252.50	0	6,752	0.00%
2020/07/14	1	257.00	1	258.00	259.00	0	7,003	0.00%
2020/07/13	1	263.50	1	263.50	261.50	0	7,093	0.00%
2020/07/10	1	253.50	2	256.75	255.00	-1	7,128	-0.01%
2020/07/09	4	259.13	6	259.33	258.00	-2	7,139	-0.03%
2020/07/08	3	254.67	2	254.50	255.50	1	7,161	0.01%
2020/07/07	0	0.00	5	258.30	256.50	-5	7,269	-0.07%
2020/07/06	1	262.00	4.1	254.76	256.50	-3.1	7,267	-0.04%
2020/07/03	2	244.50	4	243.13	242.00	-2	7,244	-0.03%
2020/07/02	4	235.38	20	235.50	237.50	-16	7,322	-0.22%
2020/07/01	0	0.00	1	232.50	230.50	-1	7,396	-0.01%
2020/06/30	1	226.00	0	0.00	228.00	1	7,439	0.01%
2020/06/24	0	0.00	1	230.00	223.50	-1	7,515	-0.01%
2020/06/23	2	228.75	0	0.00	225.00	2	7,599	0.03%
2020/06/19	2.1	227.57	37	231.43	230.00	-34.9	7,826	-0.45%
2020/06/17	14	222.14	1	223.50	224.50	13	8,006	0.16%
2020/06/16	5	223.50	31	225.68	226.50	-26	8,327	-0.31%
2020/06/15	12	221.29	0	0.00	220.50	12	8,462	0.14%
2020/06/12	9	223.28	22.2	223.57	226.50	-13.2	8,552	-0.15%
2020/06/11	7	223.93	6	221.42	223.50	1	8,639	0.01%
2020/06/10	23.2	214.73	15	214.33	217.50	8.2	8,614	0.10%
2020/06/09	13	211.00	6	215.08	209.50	7	8,722	0.08%
2020/06/08	32	214.95	20	214.23	213.00	12	8,742	0.14%
2020/06/05	2	223.75	10	224.00	223.50	-8	8,626	-0.09%
2020/06/04	18	222.97	1	223.00	227.00	17	8,629	0.20%
2020/06/03	27	223.61	1	226.00	223.50	26	8,638	0.30%
2020/06/02	11	230.45	10	229.15	228.00	1	8,589	0.01%
2020/06/01	2	241.00	0	0.00	242.50	2	8,567	0.02%
2020/05/28	8	239.88	5	241.80	236.00	3	8,568	0.04%
2020/05/26	2	230.75	2	229.50	229.00	0	8,598	0.00%
2020/05/25	1	227.00	7	221.43	229.00	-6	8,592	-0.07%
2020/05/20	5	214.50	6	215.00	215.00	-1	8,540	-0.01%
2020/05/19	6	214.75	7	213.71	212.00	-1	8,614	-0.01%
2020/05/18	8	222.63	10.1	216.91	218.00	-2.1	8,556	-0.02%
2020/05/15	2	211.50	3	212.67	209.00	-1	8,454	-0.01%
2020/05/14	4	211.00	7	212.71	211.00	-3	8,438	-0.04%
2020/05/13	1	205.00	0	0.00	209.50	1	8,385	0.01%
2020/05/12	4	202.50	3	203.50	204.50	1	8,424	0.01%
2020/05/11	3	208.67	2	210.00	209.00	1	8,494	0.01%
2020/05/08	2	208.00	8	208.88	209.50	-6	8,584	-0.07%
2020/05/07	3	213.33	3	211.17	211.50	0	8,665	0.00%
2020/05/06	6	210.00	1.1	209.14	212.50	5	8,746	0.06%
2020/05/05	4	210.13	1	215.00	209.50	3	8,723	0.03%
2020/05/04	2.2	208.50	1	210.00	208.50	1.2	8,699	0.01%
2020/04/30	8	218.38	1	217.00	217.50	7	8,678	0.08%
2020/04/29	7	221.57	5	223.20	223.50	2	8,647	0.02%
2020/04/28	3	213.17	10.1	208.06	212.50	-7.1	8,389	-0.08%
2020/04/27	5.1	196.69	4.2	198.00	196.50	0.9	8,214	0.01%
2020/04/24	4	193.13	5.1	193.53	195.00	-1.1	8,157	-0.01%
2020/04/23	6	190.83	21	191.45	190.00	-15	8,121	-0.18%
2020/04/22	4	183.00	6	184.58	186.50	-2	7,975	-0.03%
2020/04/21	9	186.05	9	188.06	184.00	0	7,892	0.00%
2020/04/20	8	193.88	0	0.00	193.00	8	7,764	0.10%
2020/04/17	9	200.89	15	203.00	206.00	-6	7,499	-0.08%
2020/04/16	0	0.00	6	186.00	188.00	-6	7,257	-0.08%
2020/04/15	0	0.00	2	185.00	183.00	-2	7,214	-0.03%
2020/04/14	0	0.00	1	181.00	179.50	-1	7,185	-0.01%
2020/04/13	2	179.75	7	178.86	178.00	-5	7,238	-0.07%
2020/04/10	12	178.00	7	178.86	178.50	5	7,203	0.07%
2020/04/09	8	175.81	8	174.00	174.50	0	7,156	0.00%
2020/04/08	6	175.83	8	177.19	177.50	-2	7,196	-0.03%
2020/04/07	4	176.13	3	177.67	174.50	1	7,282	0.01%
2020/04/06	6	174.25	14.2	173.74	176.00	-8.2	7,158	-0.11%
2020/04/01	3.1	164.40	14	162.86	166.50	-10.9	7,084	-0.15%
2020/03/31	3.1	161.52	14	160.68	163.00	-11	7,053	-0.16%
2020/03/30	3	156.83	2	155.75	158.00	1	7,007	0.01%
2020/03/27	2	157.25	2	158.50	156.50	0	7,048	0.00%
2020/03/26	1	152.00	11.1	152.33	155.00	-10.1	6,947	-0.14%
2020/03/25	19	153.11	13	151.04	154.00	6	6,898	0.09%
2020/03/24	26.1	141.31	25	142.22	144.00	1.1	6,735	0.02%
2020/03/23	6	138.08	4	139.00	137.00	2	6,592	0.03%
2020/03/20	28	152.11	13	152.38	152.00	15	6,518	0.23%
2020/03/19	15	159.83	6	158.25	149.00	9	6,193	0.15%
2020/03/18	9	167.78	17	169.21	165.50	-8	6,053	-0.13%
2020/03/17	4	167.38	4	167.38	168.50	0	5,976	0.00%
2020/03/16	24	168.33	13	168.31	163.00	11	5,875	0.19%
2020/03/13	12	153.08	24	156.85	169.00	-12	5,834	-0.21%
2020/03/12	2	166.00	8	170.25	164.00	-6	5,738	-0.10%
2020/03/11	0	0.00	3	172.83	172.50	-3	5,735	-0.05%
2020/03/10	0	0.00	2	169.00	171.00	-2	5,777	-0.03%
2020/03/09	5	171.00	2	170.50	168.00	3	5,805	0.05%
2020/03/06	6	175.75	7	177.07	178.00	-1	5,764	-0.02%
2020/03/05	4	173.75	8	177.38	179.00	-4	5,756	-0.07%
2020/03/04	1	164.00	2	166.00	168.50	-1	5,689	-0.02%
2020/03/03	2	166.00	0	0.00	165.50	2	5,747	0.03%
2020/03/02	3	162.33	1	162.00	162.00	2	5,824	0.03%
2020/02/27	19	166.89	1	164.50	163.50	18	6,678	0.27%
2020/02/26	4	172.63	2	171.50	171.50	2	6,654	0.03%
2020/02/25	6	175.58	1	176.50	175.50	5	6,720	0.07%
2020/02/24	10	174.85	9	175.56	176.00	1	6,758	0.01%
2020/02/21	13	181.50	3	184.00	179.50	10	6,747	0.15%
2020/02/20	15	184.60	9	185.39	183.50	6	6,728	0.09%
2020/02/19	5	182.50	11	183.32	182.00	-6	6,713	-0.09%
2020/02/18	9	180.61	3	181.33	180.50	6	6,723	0.09%
2020/02/17	13	182.04	15	181.20	183.50	-2	6,721	-0.03%
2020/02/14	10	180.00	12	181.54	182.50	-2	6,741	-0.03%
2020/02/13	11	181.41	11	180.77	179.50	0	6,792	0.00%
2020/02/12	5.2	184.35	5	185.40	183.00	0.2	6,780	0.00%
2020/02/11	6	182.83	5	183.50	184.00	1	6,835	0.01%
2020/02/10	7	179.86	7.6	179.45	181.50	-0.6	6,866	-0.01%
2020/02/07	3	175.33	2	177.25	174.00	1	6,840	0.01%
2020/02/06	3	175.33	7	175.71	176.00	-4	6,788	-0.06%
2020/02/05	1	170.00	18	173.03	173.50	-17	6,903	-0.25%
2020/02/04	2	165.25	3.1	168.06	171.00	-1.1	6,982	-0.02%
2020/02/03	7.1	159.21	22	154.52	164.00	-14.9	6,950	-0.21%
2020/01/31	1	164.00	1	163.50	163.00	0	6,949	0.00%
2020/01/30	2	161.25	0	0.00	159.00	2	6,976	0.03%
2020/01/20	0.1	174.00	3	174.33	174.00	-2.9	6,879	-0.04%
2020/01/17	4	173.00	10.1	173.20	173.50	-6.1	6,831	-0.09%
2020/01/16	1	168.00	3	169.00	168.50	-2	6,773	-0.03%
2020/01/15	6	168.08	0	0.00	168.00	6	6,766	0.09%
2020/01/14	5	171.50	2	172.00	168.50	3	6,761	0.04%
2020/01/13	1	167.50	1	166.50	168.00	0	6,713	0.00%
2020/01/10	1	165.50	2	170.75	165.50	-1	6,797	-0.01%
2020/01/09	5	166.50	10	166.75	168.00	-5	6,848	-0.07%
2020/01/08	13	162.73	17	163.88	165.00	-4	6,875	-0.06%
2020/01/07	11	164.73	4	166.38	162.00	7	6,957	0.10%
2020/01/06	0	0.00	3	169.50	170.00	-3	6,965	-0.04%
2020/01/03	8	173.19	6.1	173.57	171.50	2	7,075	0.03%
2020/01/02	6	172.67	12	172.88	175.00	-6	7,049	-0.09%
2019/12/31	16	169.69	9	168.56	168.00	7	7,053	0.10%
2019/12/30	5	163.90	3	163.67	164.00	2	6,952	0.03%
2019/12/27	0	0.00	3	161.50	162.50	-3	7,065	-0.04%
2019/12/26	5	158.60	0	0.00	157.50	5	7,105	0.07%
2019/12/25	12	159.67	20	158.70	160.00	-8	7,122	-0.11%
2019/12/24	3	163.50	4	162.00	160.50	-1	7,108	-0.01%
2019/12/19	9	166.44	0	0.00	167.00	9	7,206	0.12%
2019/12/18	3	165.50	2	165.75	165.50	1	7,347	0.01%
2019/12/17	3	166.33	3	166.83	166.00	0	7,414	0.00%
2019/12/16	2.1	165.52	0	0.00	166.50	2.1	7,527	0.03%
2019/12/13	2	165.00	2	164.00	164.50	0	7,608	0.00%
2019/12/12	8	164.19	2	164.50	164.00	6	7,635	0.08%
2019/12/11	2.1	163.33	1	164.50	165.50	1.1	7,643	0.01%
2019/12/10	0	0.00	1	165.00	164.50	-1	7,658	-0.01%
2019/12/09	0	0.00	12	163.54	164.50	-12	7,704	-0.16%
2019/12/06	6	164.25	2	164.75	160.50	4	7,672	0.05%
2019/12/05	11	162.77	5	161.60	164.50	6	7,640	0.08%
2019/12/04	9	158.89	3	159.33	157.50	6	7,569	0.08%
2019/12/03	8	158.63	1	157.00	157.00	7	7,551	0.09%
2019/12/02	3	157.50	8	156.69	158.00	-5	7,554	-0.07%
2019/11/29	14	159.54	5	159.60	159.00	9	7,611	0.12%
2019/11/28	7	162.36	15	160.87	160.00	-8	7,680	-0.10%
2019/11/27	11	165.14	7	163.86	163.50	4	7,696	0.05%
2019/11/26	8	169.06	4	170.63	170.00	4	7,602	0.05%
2019/11/25	1	170.00	1	169.00	171.00	0	6,820	0.00%
2019/11/22	10	163.80	4	165.25	166.50	6	6,895	0.09%
2019/11/21	4	167.25	5	167.60	166.50	-1	6,840	-0.01%
2019/11/20	2	169.00	1	169.00	169.00	1	6,799	0.02%
2019/11/19	1	172.00	2	172.25	173.00	-1	6,804	-0.01%
2019/11/18	3	172.67	1	171.00	171.00	2	6,827	0.03%
2019/11/15	2	175.25	13	177.46	178.00	-11	6,801	-0.16%
2019/11/14	2	176.50	5	176.60	175.50	-3	6,785	-0.04%
2019/11/13	2	175.75	3	175.83	176.00	-1	6,770	-0.01%
2019/11/12	3	171.00	1	172.50	174.00	2	6,777	0.03%
2019/11/11	3	173.17	3	174.67	173.00	0	6,724	0.00%
2019/11/08	3	178.00	2	174.25	172.00	1	6,774	0.01%
2019/11/07	3	172.33	4	173.38	174.00	-1	6,760	-0.01%
2019/11/06	9.1	178.47	4	178.63	180.50	5.1	6,751	0.08%
2019/11/05	12	175.75	10	175.50	175.50	2	6,860	0.03%
2019/11/04	17	171.94	6	172.58	173.00	11	6,915	0.16%
2019/11/01	16	178.50	2	174.50	174.50	14	6,890	0.20%
2019/10/31	1	183.50	1	184.50	181.50	0	6,804	0.00%
2019/10/30	4	183.25	2	182.25	182.50	2	6,796	0.03%
2019/10/29	6	182.67	3	183.17	182.50	3	6,741	0.04%
2019/10/28	2	189.00	6	189.58	189.00	-4	6,749	-0.06%
2019/10/25	3	187.50	3	187.17	188.00	0	6,767	0.00%
2019/10/24	6	187.75	1	189.00	188.50	5	6,793	0.07%
2019/10/23	2	188.50	3	189.67	191.00	-1	6,807	-0.01%
2019/10/21	6	186.83	0	0.00	187.00	6	6,844	0.09%
2019/10/18	1	190.00	0	0.00	189.50	1	6,945	0.01%
2019/10/17	4	185.63	2	187.00	187.00	2	6,881	0.03%
2019/10/16	6	189.33	5	189.20	190.00	1	6,789	0.01%
2019/10/15	3	191.50	8	191.81	195.00	-5	6,717	-0.07%
2019/10/14	8	186.13	12	186.42	186.50	-4	6,618	-0.06%
2019/10/09	6	183.83	13	182.31	185.00	-7	6,542	-0.11%
2019/10/08	6	179.33	6	179.25	180.00	0	6,436	0.00%
2019/10/07	1	181.00	4	180.00	177.00	-3	6,407	-0.05%
2019/10/04	4	174.13	0	0.00	172.50	4	6,343	0.06%
2019/10/03	1	170.50	5	172.40	175.00	-4	6,282	-0.06%
2019/10/02	3	166.33	4	166.63	167.00	-1	6,165	-0.02%
2019/10/01	4	162.38	1	162.00	162.00	3	6,110	0.05%
2019/09/27	0	0.00	1	164.50	163.50	-1	6,078	-0.02%
2019/09/26	3	164.00	2	164.75	165.00	1	6,237	0.02%
2019/09/25	3	163.00	2	162.75	162.50	1	6,350	0.02%
2019/09/24	2	165.00	1	165.00	165.00	1	6,374	0.02%
2019/09/23	10	164.50	3	165.00	163.50	7	6,348	0.11%
2019/09/20	5	168.50	2	169.00	169.00	3	6,289	0.05%
2019/09/19	5	172.50	2	172.00	172.00	3	6,328	0.05%
2019/09/18	3	175.17	1	175.00	177.50	2	6,459	0.03%
2019/09/17	3	171.33	2	172.25	172.50	1	6,372	0.02%
2019/09/16	1	171.50	0	0.00	171.00	1	6,381	0.02%
2019/09/12	1	169.50	3	169.00	170.50	-2	6,386	-0.03%
2019/09/11	5	167.50	4	167.75	166.00	1	6,402	0.02%
2019/09/10	0	0.00	1	167.00	168.00	-1	6,357	-0.02%
2019/09/09	4	164.25	9	166.22	166.00	-5	6,343	-0.08%
2019/09/06	6	164.50	7	163.71	164.00	-1	6,333	-0.02%
2019/09/05	8	162.69	5	162.80	162.50	3	6,348	0.05%
2019/09/04	5	162.80	10	163.00	163.00	-5	6,311	-0.08%
2019/09/03	10	161.35	5	161.80	161.50	5	6,320	0.08%
2019/09/02	2	165.75	3	162.50	164.00	-1	6,286	-0.02%
2019/08/30	5	164.90	5	165.90	165.50	0	6,202	0.00%
2019/08/29	5	161.60	5	161.50	162.50	0	6,103	0.00%
2019/08/28	6	158.50	5	159.30	161.50	1	6,115	0.02%
2019/08/26	4	153.38	5	153.20	153.00	-1	5,905	-0.02%
2019/08/23	0	0.00	2	154.50	153.50	-2	5,873	-0.03%
2019/08/22	6	157.75	6	156.42	155.00	0	5,853	0.00%
2019/08/21	2	152.50	3	153.67	156.00	-1	5,857	-0.02%
2019/08/20	4	152.88	5	153.70	153.00	-1	5,898	-0.02%
2019/08/16	3	151.67	1	152.50	153.00	2	5,830	0.03%
2019/08/15	3	150.00	2	151.75	152.00	1	5,818	0.02%
2019/08/14	1	152.50	3	150.17	150.50	-2	5,779	-0.03%
2019/08/13	5	151.80	2.1	149.01	149.00	3	5,809	0.05%
2019/08/12	9	147.67	11.1	149.25	156.00	-2.1	5,805	-0.04%
2019/08/08	7	146.29	7.1	148.51	151.00	-0.1	5,647	0.00%
2019/08/07	3	145.50	11.2	145.38	147.50	-8.2	5,552	-0.15%
2019/08/06	7.1	134.58	6	138.75	140.50	1.1	5,462	0.02%
2019/08/05	3	136.50	2.1	138.22	138.00	1	5,371	0.02%
2019/07/31	0	0.00	2	133.50	134.00	-2	5,381	-0.04%
2019/07/30	5	136.90	4	133.25	133.00	1	5,470	0.02%
2019/07/29	0	0.00	2.1	137.21	137.50	-2.1	5,430	-0.04%
2019/07/26	3	135.33	6	135.75	136.50	-3	5,462	-0.05%
2019/07/24	1	135.00	0	0.00	136.00	1	5,464	0.02%
2019/07/23	2	138.00	4	136.00	134.00	-2	5,510	-0.04%
2019/07/22	7	134.93	11	135.50	136.50	-4	5,570	-0.07%
2019/07/19	0	0.00	1	130.00	132.00	-1	5,508	-0.02%
2019/07/18	2	129.00	1	130.00	128.50	1	5,561	0.02%
2019/07/17	9	129.72	4	129.00	130.00	5	5,744	0.09%
2019/07/15	3	128.33	1	129.00	129.00	2	5,758	0.03%
2019/07/12	1	129.00	1	128.50	128.50	0	5,783	0.00%
2019/07/11	1	129.50	1	130.50	129.00	0	5,788	0.00%
2019/07/09	1	130.00	1	131.00	130.00	0	5,784	0.00%
2019/07/08	2	130.50	1	132.00	130.00	1	5,823	0.02%
2019/07/05	1	129.50	2	130.25	130.50	-1	5,850	-0.02%
2019/07/04	6	129.50	4	129.50	130.00	2	5,889	0.03%
2019/07/03	5	130.70	5	130.20	127.50	0	5,922	0.00%
2019/07/02	5	135.40	2	137.50	136.50	3	5,770	0.05%
2019/07/01	2	133.50	3	134.00	134.00	-1	5,637	-0.02%
2019/06/28	7	130.00	8	129.06	131.50	-1	5,646	-0.02%
2019/06/27	5	131.30	10	129.30	128.50	-5	5,752	-0.09%
2019/06/26	3.1	128.23	2	129.25	131.00	1.1	5,772	0.02%
2019/06/25	13	128.69	7	128.29	129.00	6	5,685	0.11%
2019/06/24	1	121.50	1	122.50	122.00	0	5,437	0.00%
2019/06/21	2	124.75	2	122.50	123.00	0	5,584	0.00%
2019/06/20	3.1	124.84	4	125.50	125.50	-0.9	5,584	-0.02%
2019/06/19	1	122.50	1	125.00	124.50	0	5,691	0.00%
2019/06/18	2	119.50	5	120.50	121.50	-3	5,690	-0.05%
2019/06/17	4	118.88	1	119.00	119.00	3	5,781	0.05%
2019/06/14	5	122.10	3	123.33	121.00	2	5,938	0.03%
2019/06/13	0	0.00	11.1	125.32	126.00	-11.1	6,152	-0.18%
2019/06/12	0	0.00	6	124.00	124.00	-6	6,167	-0.10%
2019/06/11	2	123.25	2	123.50	123.50	0	6,177	0.00%
2019/06/10	4	121.00	6	122.33	123.50	-2	6,167	-0.03%
2019/06/06	7	116.50	3	117.83	117.50	4	6,114	0.07%
2019/06/04	3.1	120.94	7	121.93	118.00	-3.9	6,137	-0.06%
2019/06/03	2	120.00	2	120.50	120.50	0	6,148	0.00%
2019/05/31	1	118.00	3	120.33	122.50	-2	6,153	-0.03%
2019/05/30	11	118.77	0	0.00	119.00	11	6,150	0.18%
2019/05/29	6	115.25	2	116.00	116.50	4	6,226	0.06%
2019/05/28	1	115.00	4	115.13	116.50	-3	6,299	-0.05%
2019/05/27	8	113.63	7	111.71	111.50	1	6,303	0.02%
2019/05/24	2	119.00	1	121.50	118.50	1	6,346	0.02%
2019/05/23	4	118.50	5	118.90	119.50	-1	6,538	-0.02%
2019/05/22	7	122.07	0	0.00	119.00	7	6,588	0.11%
2019/05/21	0	0.00	2	117.25	122.00	-2	6,602	-0.03%
2019/05/20	2	118.00	1	119.00	118.50	1	6,600	0.02%
2019/05/17	4	120.88	6	126.83	121.50	-2	6,609	-0.03%
2019/05/16	4	129.13	0	0.00	125.50	4	6,692	0.06%
2019/05/15	5.1	128.02	3	130.17	131.00	2.1	6,748	0.03%
2019/05/14	7	123.29	7	125.00	126.00	0	6,819	0.00%
2019/05/13	2	128.75	2	130.75	130.50	0	6,761	0.00%
2019/05/10	7	128.79	5	128.30	130.00	2	6,910	0.03%
2019/05/09	2	131.00	1	130.00	129.00	1	6,958	0.01%
2019/05/08	6	132.58	3	133.83	133.50	3	6,971	0.04%
2019/05/07	5	136.20	3	136.50	135.00	2	6,890	0.03%
2019/05/06	1	132.50	2	133.00	133.50	-1	6,819	-0.01%
2019/05/03	1	136.00	1.1	135.09	136.50	-0.1	6,808	0.00%
2019/05/02	1	133.00	1.1	134.45	134.00	-0.1	6,843	0.00%
2019/04/30	0.1	130.50	0	0.00	131.00	0.1	6,922	0.00%
2019/04/29	2.1	126.09	0	0.00	129.50	2.1	6,959	0.03%
2019/04/26	3	130.00	5	126.90	128.50	-2	6,957	-0.03%
2019/04/25	2	134.25	2	133.00	133.00	0	7,051	0.00%
2019/04/24	2	139.50	1	140.50	136.50	1	7,212	0.01%
2019/04/23	2.2	134.23	3	134.83	139.50	-0.8	7,563	-0.01%
2019/04/22	0	0.00	1	131.00	131.00	-1	7,474	-0.01%
2019/04/19	2	128.00	1	129.00	128.50	1	7,539	0.01%
2019/04/18	4	129.38	5	128.50	128.00	-1	7,572	-0.01%
2019/04/17	1	132.00	2	133.00	131.50	-1	7,691	-0.01%
2019/04/16	1	131.00	3	132.00	132.50	-2	7,808	-0.03%
2019/04/15	9	133.22	5	132.30	131.00	4	7,926	0.05%
2019/04/12	0	0.00	2	132.25	133.00	-2	8,001	-0.02%
2019/04/11	6	131.58	4	131.25	130.50	2	8,123	0.02%
2019/04/10	1	133.50	1	133.00	133.00	0	8,272	0.00%
2019/04/03	0	0.00	14	128.86	129.50	-14	8,649	-0.16%
2019/04/02	20	129.08	5	130.00	129.00	15	8,718	0.17%
2019/04/01	2	126.50	10.2	127.79	130.50	-8.2	8,677	-0.09%
2019/03/29	5	124.70	1	124.50	124.50	4	8,527	0.05%
2019/03/28	2	121.75	3	122.50	122.50	-1	8,518	-0.01%
2019/03/27	4	120.38	3	120.67	121.00	1	8,522	0.01%
2019/03/26	3	121.67	9	123.22	121.00	-6	8,535	-0.07%
2019/03/25	2	118.75	3	119.67	120.00	-1	8,412	-0.01%
2019/03/22	8	120.38	29	120.78	118.50	-21	8,390	-0.25%
2019/03/21	5	119.20	5	121.60	118.50	0	8,260	0.00%
2019/03/20	0	0.00	7	119.57	120.00	-7	8,254	-0.08%
2019/03/19	11	118.09	22	119.48	116.50	-11	8,210	-0.13%
2019/03/18	22	117.86	18	116.47	118.50	4	8,121	0.05%
2019/03/15	1	110.50	3	109.67	110.00	-2	7,962	-0.03%
2019/03/14	2	108.50	2	108.00	108.00	0	8,065	0.00%
2019/03/13	2	108.50	0	0.00	109.00	2	8,113	0.02%
2019/03/12	0	0.00	2	108.00	106.00	-2	8,185	-0.02%
2019/03/11	1	107.00	2	108.00	108.50	-1	8,231	-0.01%
2019/03/08	0	0.00	4	107.63	108.00	-4	8,369	-0.05%
2019/03/07	2	104.25	2	106.00	106.50	0	8,340	0.00%
2019/03/06	4	105.75	4	105.75	105.50	0	8,406	0.00%
2019/03/05	5	107.00	2	107.50	107.00	3	8,442	0.04%
2019/03/04	12	108.71	2	109.00	108.00	10	8,439	0.12%
2019/02/27	5	107.70	2	108.00	108.50	3	8,350	0.04%
2019/02/26	1	108.50	1	108.50	108.00	0	8,274	0.00%
2019/02/25	7	107.14	4	108.38	108.50	3	8,270	0.04%
2019/02/22	5	103.60	13	103.92	106.50	-8	8,268	-0.10%
2019/02/21	4	100.65	7	101.14	102.00	-3	8,227	-0.04%
2019/02/20	5	101.60	0	0.00	101.50	5	8,287	0.06%
2019/02/19	4	101.63	1	101.50	101.50	3	8,289	0.04%
2019/02/18	2	100.25	3	100.67	100.50	-1	8,283	-0.01%
2019/02/15	16	101.08	9	101.26	99.50	7	8,274	0.08%
2019/02/14	7	103.86	0	0.00	103.00	7	8,116	0.09%
2019/02/13	5	107.40	5	108.90	106.00	0	8,065	0.00%
2019/02/12	2	109.00	0	0.00	109.50	2	7,979	0.03%
2019/02/11	2	109.00	0	0.00	109.00	2	7,970	0.03%
2019/01/30	7	108.36	10	107.35	107.50	-3	7,854	-0.04%
2019/01/29	8	104.50	2	104.50	104.00	6	7,758	0.08%
2019/01/28	0	0.00	1	106.50	106.50	-1	7,729	-0.01%
2019/01/25	2	107.00	2	107.25	106.50	0	7,785	0.00%
2019/01/24	1	107.00	1	107.00	106.50	0	7,861	0.00%
2019/01/23	1	107.00	3	106.33	107.00	-2	7,914	-0.03%
2019/01/22	8	106.50	5	104.40	104.50	3	7,953	0.04%
2019/01/21	2	105.75	3	106.83	107.00	-1	8,018	-0.01%
2019/01/18	2	106.00	2	106.50	107.00	0	8,055	0.00%
2019/01/17	9	107.44	3	106.33	104.50	6	8,092	0.07%
2019/01/16	5	109.90	4	109.63	112.00	1	7,965	0.01%
2019/01/15	24	107.69	22	110.14	108.50	2	7,798	0.03%
2019/01/14	5	104.60	8	104.13	105.00	-3	7,425	-0.04%
2019/01/11	1	101.50	31	101.77	103.00	-30	7,429	-0.40%
2019/01/10	8	100.44	2	101.25	100.00	6	7,516	0.08%
2019/01/09	5	103.80	7	103.57	102.50	-2	7,634	-0.03%
2019/01/08	2	100.50	11	101.68	102.00	-9	7,594	-0.12%
2019/01/07	9	100.30	7	101.66	99.70	2	7,521	0.03%
2019/01/04	5	100.00	4	100.63	101.00	1	7,543	0.01%
2019/01/03	5	99.62	10	99.93	99.90	-5	7,657	-0.07%
2019/01/02	3	97.23	2	101.00	98.20	1	7,585	0.01%
2018/12/28	0	0.00	1	98.00	98.60	-1	7,456	-0.01%
2018/12/27	26	99.38	25	97.84	98.10	1	7,472	0.01%
2018/12/26	0	0.00	5	94.30	94.00	-5	7,290	-0.07%
2018/12/25	9	91.86	2	93.30	90.60	7	7,327	0.10%
2018/12/24	6	95.92	0	0.00	94.20	6	7,315	0.08%
2018/12/22	1	97.00	1	97.60	97.60	0	7,344	0.00%
2018/12/20	0	0.00	3	95.57	97.40	-3	7,879	-0.04%
2018/12/19	11	95.32	10	96.57	95.00	1	8,041	0.01%
2018/12/17	3	97.93	3	98.13	97.20	0	8,302	0.00%
2018/12/14	1	99.60	0	0.00	99.00	1	8,664	0.01%
2018/12/13	3	99.50	3	100.37	99.60	0	8,787	0.00%
2018/12/12	1	99.30	2	99.35	99.10	-1	8,763	-0.01%
2018/12/11	1	97.00	2	95.90	98.20	-1	8,715	-0.01%
2018/12/10	2	94.40	3	94.57	92.00	-1	8,747	-0.01%
2018/12/07	7	99.23	0	0.00	95.80	7	8,690	0.08%
2018/12/06	5	97.24	5	96.28	98.90	0	8,705	0.00%
2018/12/05	6	99.62	7	99.19	98.70	-1	8,872	-0.01%
2018/12/04	3	102.17	12	103.08	102.00	-9	8,912	-0.10%
2018/12/03	19	101.47	19	102.55	101.50	0	9,057	0.00%
2018/11/30	0	0.00	2	97.60	97.50	-2	8,955	-0.02%
2018/11/29	4	97.33	8	97.71	96.30	-4	9,035	-0.04%
2018/11/28	8	97.11	3	96.97	96.20	5	8,935	0.06%
2018/11/27	3	96.60	0	0.00	97.40	3	9,106	0.03%
2018/11/26	0	0.00	2	93.85	94.00	-2	9,148	-0.02%
2018/11/23	1	93.20	1	92.90	92.50	0	9,186	0.00%
2018/11/22	2	93.40	6	95.35	93.00	-4	9,193	-0.04%
2018/11/21	13	94.81	5	95.22	95.00	8	9,175	0.09%
2018/11/20	11	97.15	6	95.48	94.20	5	9,073	0.06%
2018/11/19	2	100.50	7	98.60	101.50	-5	8,940	-0.06%
2018/11/16	1	94.40	3	95.07	95.20	-2	8,865	-0.02%
2018/11/14	5	93.36	2	93.30	92.80	3	8,890	0.03%
2018/11/13	0	0.00	2	89.05	92.60	-2	8,895	-0.02%
2018/11/12	4	91.38	13	91.84	91.50	-9	8,992	-0.10%
2018/11/09	1	90.00	3	91.23	91.60	-2	9,269	-0.02%
2018/11/08	15	92.01	5	91.78	90.20	10	9,715	0.10%
2018/11/07	4	89.28	4	90.48	90.30	0	9,717	0.00%
2018/11/06	1	89.20	2	87.95	87.40	-1	9,762	-0.01%
2018/11/05	3	88.97	5	89.68	89.20	-2	9,823	-0.02%
2018/11/02	1	89.00	1	89.10	89.10	0	9,807	0.00%
2018/11/01	1	89.40	3	89.00	89.00	-2	9,888	-0.02%
2018/10/31	6	83.28	5	84.14	85.20	1	9,823	0.01%
2018/10/30	1	78.40	3	77.90	79.40	-2	9,747	-0.02%
2018/10/29	5	79.84	2	78.05	78.40	3	9,711	0.03%
2018/10/26	1	82.90	2	85.80	84.00	-1	9,691	-0.01%
2018/10/25	4	85.30	2	85.10	85.70	2	9,714	0.02%
2018/10/24	11	89.43	13	89.77	88.70	-2	9,647	-0.02%
2018/10/23	6	87.02	3	87.77	87.50	3	9,622	0.03%
2018/10/22	4	87.30	6	88.40	87.60	-2	9,712	-0.02%
2018/10/19	5	87.74	4	88.70	88.20	1	9,710	0.01%
2018/10/18	5	90.68	2	90.65	91.50	3	9,729	0.03%
2018/10/17	2	89.75	5	89.24	91.00	-3	9,722	-0.03%
2018/10/16	3	85.53	7	86.11	85.70	-4	9,711	-0.04%
2018/10/15	10	84.50	10	82.30	84.10	0	9,766	0.00%
2018/10/12	18	82.98	14	82.23	81.80	4	9,924	0.04%
2018/10/11	17	77.54	11	78.52	83.40	6	9,957	0.06%
2018/10/09	3	83.10	4	83.45	82.20	-1	9,934	-0.01%
2018/10/08	2	83.75	19	83.36	84.30	-17	10,252	-0.17%
2018/10/05	8	82.31	2	82.55	82.90	6	10,492	0.06%
2018/10/04	1	84.30	4	82.93	84.50	-3	10,446	-0.03%
2018/10/03	11	85.39	10	86.39	83.30	1	10,534	0.01%
2018/10/02	9	86.34	12	87.83	88.50	-3	10,517	-0.03%
2018/10/01	5	85.78	12	86.93	87.20	-7	10,594	-0.07%
2018/09/28	6	84.65	19	84.74	85.00	-13	10,777	-0.12%
2018/09/27	27	84.07	12	83.12	82.30	15	10,602	0.14%
2018/09/26	17	87.89	3	88.33	87.60	14	10,329	0.14%
2018/09/25	7	89.79	7	90.67	91.90	0	10,299	0.00%
2018/09/21	10	87.35	19	88.83	92.00	-9	10,261	-0.09%
2018/09/20	31	89.59	14	88.49	86.70	17	10,166	0.17%
2018/09/19	27	95.85	17	96.39	96.30	10	9,857	0.10%
2018/09/18	2	96.65	2	97.00	96.50	0	9,735	0.00%
2018/09/17	9	97.64	5	97.44	98.90	4	9,787	0.04%
2018/09/14	7	93.79	7	97.36	97.40	0	9,783	0.00%
2018/09/13	5	92.68	5	93.90	91.50	0	9,721	0.00%
2018/09/12	28	90.91	22	91.23	91.00	6	9,721	0.06%
2018/09/11	14	94.51	16	94.56	96.00	-2	9,686	-0.02%
2018/09/10	2	99.60	1	98.30	98.30	1	9,484	0.01%
2018/09/07	18	106.11	13	104.31	105.00	5	9,377	0.05%
2018/09/05	10	110.25	11	110.27	110.00	-1	9,264	-0.01%
2018/09/04	13	108.31	12	109.38	109.00	1	9,229	0.01%
2018/09/03	12	107.42	16	111.16	109.00	-4	9,213	-0.04%
2018/08/31	14	108.71	13	108.65	109.50	1	9,043	0.01%
2018/08/30	0	0.00	10	107.10	107.50	-10	9,042	-0.11%
2018/08/29	9	105.00	9	106.00	105.00	0	9,152	0.00%
2018/08/28	9	104.89	8	105.44	104.50	1	9,253	0.01%
2018/08/27	2	104.25	2	104.75	104.50	0	9,388	0.00%
2018/08/24	1	101.50	3	102.00	103.00	-2	9,607	-0.02%
2018/08/23	1	103.00	0	0.00	103.00	1	9,680	0.01%
2018/08/22	2	99.50	3	99.83	100.00	-1	9,718	-0.01%
2018/08/21	1	102.00	1	102.00	102.00	0	9,801	0.00%
2018/08/20	2	101.50	3	102.17	103.00	-1	9,839	-0.01%
2018/08/17	11	99.74	8	100.81	101.50	3	9,844	0.03%
2018/08/16	5	93.84	18	91.63	99.00	-13	9,826	-0.13%
2018/08/15	33	103.40	33	102.87	96.10	0	9,895	0.00%
2018/08/14	5	104.50	5	105.10	106.00	0	9,683	0.00%
2018/08/13	5	103.80	1	103.50	105.00	4	9,738	0.04%
2018/08/10	2	102.00	9	103.89	103.50	-7	9,685	-0.07%
2018/08/09	2	99.75	1	100.50	100.50	1	9,638	0.01%
2018/08/08	4	101.50	8.6	100.66	101.00	-4.6	9,683	-0.05%
2018/08/07	5	98.52	4	98.05	97.60	1	9,699	0.01%
2018/08/03	9	98.67	6	98.57	99.30	3	9,836	0.03%
2018/08/02	7	100.70	3	99.00	99.30	4	9,828	0.04%
2018/08/01	3	105.33	5	105.30	105.00	-2	9,855	-0.02%
2018/07/30	2	103.25	2	105.25	103.00	0	10,038	0.00%
2018/07/27	3	105.00	9	104.17	104.00	-6	10,238	-0.06%
2018/07/26	0	0.00	1	102.00	101.50	-1	10,511	-0.01%
2018/07/25	2	102.25	1	101.50	101.50	1	10,717	0.01%
2018/07/24	1	105.00	0	0.00	106.00	1	10,875	0.01%
2018/07/23	3	99.33	5	99.68	99.40	-2	10,838	-0.02%
2018/07/20	5	100.90	2	101.25	102.00	3	11,023	0.03%
2018/07/19	3	100.67	2	101.25	100.00	1	10,982	0.01%
2018/07/18	7	103.29	6	104.00	103.50	1	11,023	0.01%
2018/07/17	8	105.50	4	105.75	104.00	4	11,292	0.04%
2018/07/16	5	105.60	7	104.36	103.50	-2	11,324	-0.02%
2018/07/13	6	100.22	11	99.54	100.00	-5	10,966	-0.05%
2018/07/12	1	94.50	3	93.13	95.40	-2	10,727	-0.02%
2018/07/11	4	94.13	6	93.27	92.50	-2	10,773	-0.02%
2018/07/10	6	99.00	14	97.88	97.20	-8	10,628	-0.08%
2018/07/09	11	96.56	5	95.92	96.30	6	10,494	0.06%
2018/07/06	18	92.43	15	93.82	93.80	3	10,379	0.03%
2018/07/05	2	89.55	2	89.70	89.50	0	10,176	0.00%
2018/07/04	5	89.74	3	89.63	88.60	2	10,270	0.02%
2018/07/03	2	89.75	3	89.67	90.10	-1	10,415	-0.01%
2018/07/02	3	89.03	9	89.16	87.60	-6	10,342	-0.06%
2018/06/29	15	87.84	7	88.77	88.20	8	10,334	0.08%
2018/06/28	8	81.50	8	84.23	84.00	0	10,230	0.00%
2018/06/26	1	81.10	0	0.00	80.50	1	10,512	0.01%
2018/06/22	1	82.80	2	83.90	83.30	-1	10,875	-0.01%
2018/06/21	12	84.98	9	85.04	85.40	3	11,105	0.03%
2018/06/20	5	83.28	3	83.83	83.00	2	11,124	0.02%
2018/06/15	2	88.90	4	89.05	89.20	-2	11,074	-0.02%
2018/06/14	1	89.30	2	89.80	89.20	-1	11,043	-0.01%
2018/06/13	7	89.81	3	89.50	89.50	4	10,972	0.04%
2018/06/12	4	92.90	7	93.09	91.00	-3	10,910	-0.03%
2018/06/11	8	90.13	2	91.05	92.00	6	10,850	0.06%
2018/06/08	10	92.64	5	92.58	91.00	5	10,839	0.05%
2018/06/07	5	91.68	4	92.80	91.70	1	10,771	0.01%
2018/06/06	5	92.82	15	94.39	92.20	-10	10,697	-0.09%
2018/06/05	3	92.00	12	90.81	92.00	-9	10,565	-0.09%
2018/06/04	4	90.35	1	91.00	90.20	3	10,513	0.03%
2018/06/01	2	91.05	9	90.71	90.20	-7	10,342	-0.07%
2018/05/31	2	85.90	10	86.11	86.30	-8	10,089	-0.08%
2018/05/30	3	83.10	4	83.15	82.90	-1	10,025	-0.01%
2018/05/29	5	86.56	0	0.00	85.30	5	9,978	0.05%
2018/05/28	4	85.25	9	84.00	84.00	-5	9,920	-0.05%
2018/05/25	2	84.15	6	85.18	85.20	-4	9,932	-0.04%
2018/05/24	12	85.45	6	84.85	84.80	6	9,888	0.06%
2018/05/23	9	85.69	9	84.18	85.70	0	9,782	0.00%
2018/05/22	6	77.83	12	80.20	80.20	-6	9,455	-0.06%
2018/05/21	4	74.85	7	74.79	75.00	-3	9,232	-0.03%
2018/05/18	6	72.33	1	73.80	72.30	5	9,160	0.05%
2018/05/17	0	0.00	15	74.07	74.00	-15	9,163	-0.16%
2018/05/16	0	0.00	11	72.82	72.30	-11	9,173	-0.12%
2018/05/15	5	72.78	3	72.80	71.70	2	9,175	0.02%
2018/05/14	1	73.00	0	0.00	73.00	1	9,180	0.01%
2018/05/11	6	73.77	2	74.30	72.80	4	9,148	0.04%
2018/05/10	1	74.50	3	74.50	74.50	-2	9,070	-0.02%
2018/05/09	3	76.07	3	75.30	75.30	0	9,025	0.00%
2018/05/08	4	76.53	3	73.73	78.40	1	8,899	0.01%
2018/05/07	5	76.40	2	76.80	75.30	3	8,716	0.03%
2018/05/04	29	78.25	4	76.60	74.70	25	8,697	0.29%
2018/05/03	16	76.28	20	76.88	77.70	-4	8,575	-0.05%
2018/05/02	4	72.68	12	72.09	72.20	-8	8,262	-0.10%
2018/04/30	24	68.76	11	69.36	68.40	13	8,059	0.16%
2018/04/27	1	72.50	4	72.35	72.00	-3	7,900	-0.04%
2018/04/26	2	73.00	18	73.10	70.80	-16	7,895	-0.20%
2018/04/25	19	70.36	5	70.24	70.30	14	7,613	0.18%
2018/04/24	8	69.90	4	69.58	69.00	4	7,543	0.05%
2018/04/23	15	71.45	12	71.91	68.90	3	7,395	0.04%
2018/04/20	15	78.14	4	77.35	76.40	11	7,001	0.16%
2018/04/19	1	84.40	0	0.00	83.60	1	6,875	0.01%
2018/04/18	1	84.40	4	84.85	84.80	-3	7,061	-0.04%
2018/04/17	6	83.05	13	82.38	82.60	-7	7,055	-0.10%
2018/04/16	6	85.85	3	86.07	85.20	3	6,989	0.04%
2018/04/13	1	87.10	1	87.20	87.20	0	7,004	0.00%
2018/04/12	2	86.25	2	87.85	87.10	0	7,033	0.00%
2018/04/11	3	86.97	2	87.55	86.20	1	7,088	0.01%
2018/04/10	4	86.55	1	84.70	85.00	3	7,211	0.04%
2018/04/09	7	88.67	4.4	86.92	86.00	2.6	7,137	0.04%
2018/04/03	7	91.23	6	91.97	92.50	1	7,018	0.01%
2018/04/02	4	95.18	4	94.58	93.80	0	6,991	0.00%
2018/03/31	7	97.39	3	97.00	96.60	4	7,049	0.06%
2018/03/30	13	98.31	6	98.00	98.60	7	7,018	0.10%
2018/03/29	7	92.69	14	93.23	95.00	-7	6,854	-0.10%
2018/03/28	6	92.48	2	91.75	90.20	4	6,644	0.06%
2018/03/27	11	93.36	14	94.29	94.50	-3	6,475	-0.05%
2018/03/26	11	98.49	6	97.25	95.00	5	6,184	0.08%
2018/03/23	12	104.21	5	104.20	105.00	7	5,915	0.12%
2018/03/22	7	111.43	10	111.80	110.00	-3	5,846	-0.05%
2018/03/21	6	111.33	2	111.75	111.00	4	5,866	0.07%
2018/03/20	1	110.00	2	112.25	113.50	-1	6,027	-0.02%
2018/03/19	4	110.75	3	111.33	111.00	1	6,086	0.02%
2018/03/16	2	112.50	2	112.25	110.50	0	6,165	0.00%
2018/03/15	2	112.50	2	112.00	112.50	0	6,212	0.00%
2018/03/14	3	114.00	4	113.00	113.00	-1	6,265	-0.02%
2018/03/13	2	114.75	3	115.83	116.00	-1	6,319	-0.02%
2018/03/12	1	116.00	1	116.00	115.00	0	6,364	0.00%
2018/03/08	4	113.50	5	115.00	112.00	-1	6,437	-0.02%
2018/03/07	3	112.33	6	113.33	112.00	-3	6,385	-0.05%
2018/03/06	0	0.00	4	112.25	113.00	-4	6,470	-0.06%
2018/03/05	3	115.00	5	112.00	111.00	-2	6,577	-0.03%
2018/03/02	2	115.25	2	116.25	117.00	0	6,624	0.00%
2018/03/01	2	111.25	3	113.33	116.50	-1	6,602	-0.02%
2018/02/27	11	113.86	5	113.80	112.00	6	6,648	0.09%
2018/02/26	2	109.50	3	109.50	109.50	-1	6,667	-0.01%
2018/02/23	1	106.50	6	107.00	107.50	-5	6,738	-0.07%
2018/02/22	6	105.33	3	106.50	105.00	3	6,809	0.04%
2018/02/21	1	107.50	3	106.17	108.50	-2	6,802	-0.03%
2018/02/12	4	103.88	3	102.50	103.00	1	6,817	0.01%
2018/02/09	2	100.45	0	0.00	105.50	2	6,970	0.03%
2018/02/08	3	105.50	3	104.83	104.00	0	7,152	0.00%
2018/02/07	7	109.29	4	109.75	109.00	3	7,253	0.04%
2018/02/06	14	108.96	1	110.00	106.00	13	7,563	0.17%
2018/02/05	5	114.20	7	114.79	116.00	-2	7,467	-0.03%
2018/02/02	9	114.72	5	114.90	114.50	4	7,431	0.05%
2018/02/01	3	116.83	1	117.00	117.00	2	7,434	0.03%
2018/01/31	4	111.25	5	112.40	117.00	-1	7,401	-0.01%
2018/01/30	2	112.50	5	113.20	111.50	-3	7,330	-0.04%
2018/01/29	7	115.93	2	116.50	115.00	5	7,260	0.07%
2018/01/26	2	106.75	3	109.83	116.00	-1	7,221	-0.01%
2018/01/25	13	110.77	9	108.28	107.50	4	7,112	0.06%
2018/01/24	4	112.38	9	112.22	112.50	-5	7,025	-0.07%
2018/01/23	5	115.00	5	115.00	115.00	0	6,989	0.00%
2018/01/22	5	110.70	5	112.30	115.00	0	6,955	0.00%
2018/01/19	9	108.72	5	108.50	109.50	4	6,926	0.06%
2018/01/18	1	108.00	0	0.00	108.00	1	6,907	0.01%
2018/01/17	4	106.38	5	107.60	105.50	-1	6,891	-0.01%
2018/01/16	2	105.00	3	104.50	104.00	-1	6,919	-0.01%
2018/01/15	6	106.50	4	107.00	108.00	2	6,935	0.03%
2018/01/12	17	109.09	4	109.13	108.00	13	6,825	0.19%
2018/01/11	3	115.67	3	114.00	114.00	0	6,647	0.00%
2018/01/10	2	116.00	2	116.25	116.50	0	6,651	0.00%
2018/01/09	2	119.00	2	119.00	119.00	0	6,605	0.00%
2018/01/08	1	121.00	3	119.83	121.50	-2	6,644	-0.03%
2018/01/05	2	122.50	3	122.00	121.50	-1	6,618	-0.02%
2018/01/04	1	120.00	5	117.02	120.50	-4	6,568	-0.06%
2018/01/03	4	111.63	9	112.72	113.00	-5	6,414	-0.08%
2018/01/02	2	106.00	3.7	109.92	111.50	-1.7	6,374	-0.03%

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

富邦-永和券商分點個股進出
富邦-永和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

富邦-永和 券商分點個股進出 富邦-永和 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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析