智邦 (2345)-元大-新竹券商分點個股進出

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
510
漲跌
▲4
漲幅
+0.79%
成交量
2,895張
產業
上市通信網路類股
1013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－元大-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/23	0	0.00	1	511.95	510.00	-1	4,241	-0.02%
2024/05/22	2	510.00	1	510.00	506.00	1	4,236	0.02%
2024/05/21	0	0.00	0.9	497.00	500.00	-0.9	4,268	-0.02%
2024/05/20	0	502.00	1	501.01	504.00	-1	4,270	-0.02%
2024/05/17	2.1	502.47	3.1	496.40	499.50	-1	4,271	-0.02%
2024/05/16	0	488.00	14.3	498.72	494.50	-14.3	4,254	-0.34%
2024/05/15	0	473.00	0	0.00	469.50	0	4,164	0.00%
2024/05/14	1	468.49	0.1	470.00	470.00	0.9	4,316	0.02%
2024/05/13	1	454.02	2	454.50	454.00	-1	4,308	-0.02%
2024/05/10	9	467.33	9.5	458.39	461.50	-0.5	4,318	-0.01%
2024/05/09	0.5	445.36	0	452.00	444.00	0.5	4,257	0.01%
2024/05/08	1	444.96	1	448.50	445.00	0	4,247	0.00%
2024/05/07	2.1	446.83	3	449.17	446.00	-0.9	4,223	-0.02%
2024/05/06	0.1	459.98	1	454.49	458.50	-0.9	4,185	-0.02%
2024/05/03	3.3	443.32	2	454.75	442.50	1.3	4,140	0.03%
2024/05/02	1	474.41	1.1	471.89	469.00	0	4,051	0.00%
2024/04/30	1.2	465.09	4	466.75	461.50	-2.8	3,998	-0.07%
2024/04/29	2	454.97	0	0.00	447.50	2	3,941	0.05%
2024/04/26	1	416.59	0.3	424.87	428.00	0.7	3,879	0.02%
2024/04/25	0	407.53	0	0.00	401.00	0	3,829	0.00%
2024/04/24	2	411.53	3	413.83	412.00	-1	3,817	-0.03%
2024/04/23	1	404.53	0.2	405.50	405.00	0.8	3,785	0.02%
2024/04/22	0.1	387.76	0	0.00	384.50	0.1	3,700	0.00%
2024/04/19	3.1	400.45	2	403.49	401.00	1.1	3,676	0.03%
2024/04/18	12.3	403.53	12	405.50	409.00	0.3	3,640	0.01%
2024/04/17	1.5	409.87	2.6	411.58	408.00	-1.1	3,619	-0.03%
2024/04/16	1.1	419.76	0	0.00	416.50	1.1	3,571	0.03%
2024/04/15	2.3	445.10	0	0.00	431.00	2.3	3,569	0.06%
2024/04/12	2.1	461.85	0	0.00	456.00	2.1	3,523	0.06%
2024/04/11	0	477.00	0.4	477.50	473.00	-0.4	3,496	-0.01%
2024/04/10	1	476.04	2.1	481.19	476.00	-1.1	3,481	-0.03%
2024/04/09	1.1	469.65	0	0.00	465.00	1.1	3,502	0.03%
2024/04/08	0.1	468.51	0	0.00	466.00	0.1	3,496	0.00%
2024/04/03	0	454.13	0	0.00	461.00	0	3,473	0.00%
2024/04/02	0.1	455.85	0	0.00	456.00	0.1	3,482	0.00%
2024/04/01	0	464.47	0	0.00	460.50	0	3,484	0.00%
2024/03/29	0	463.00	0	0.00	463.00	0	3,488	0.00%
2024/03/28	1.1	458.84	1	456.00	458.50	0.1	3,485	0.00%
2024/03/27	2	455.02	0	467.50	453.00	2	3,495	0.06%
2024/03/26	3.1	467.59	1	466.00	465.50	2.1	3,520	0.06%
2024/03/25	1.1	476.83	1	472.50	475.00	0.1	3,583	0.00%
2024/03/22	3.1	480.35	8.6	474.87	481.00	-5.5	3,568	-0.15%
2024/03/21	0	459.71	0.1	465.00	459.00	0	3,514	0.00%
2024/03/20	2.1	441.34	0	0.00	437.50	2.1	3,487	0.06%
2024/03/19	3	453.81	0	0.00	444.00	3	3,419	0.09%
2024/03/18	0	456.18	0	0.00	457.50	0	3,448	0.00%
2024/03/15	0.1	454.73	0	0.00	454.00	0.1	3,417	0.00%
2024/03/14	2	465.52	0	0.00	465.50	2	3,370	0.06%
2024/03/13	1.1	465.57	1	465.00	465.00	0.1	3,340	0.00%
2024/03/12	1.8	475.34	0	0.00	475.50	1.8	3,268	0.05%
2024/03/11	1.1	487.62	0	0.00	491.00	1.1	3,173	0.03%
2024/03/08	9.3	497.25	4	490.50	491.00	5.3	3,130	0.17%
2024/03/07	2	517.90	0	0.00	507.00	2	3,057	0.07%
2024/03/06	1	508.09	0.2	515.00	515.00	0.8	3,017	0.03%
2024/03/05	2	517.99	0	513.59	514.00	2	3,052	0.06%
2024/03/04	0	512.97	0	0.00	508.00	0	3,049	0.00%
2024/03/01	4.1	505.08	0	0.00	504.00	4.1	3,063	0.13%
2024/02/29	0	504.67	0	0.00	519.00	0	3,047	0.00%
2024/02/27	0.4	503.49	0.1	506.00	502.00	0.3	2,991	0.01%
2024/02/26	0.1	517.43	0	0.00	520.00	0.1	2,925	0.00%
2024/02/23	0.1	538.85	0	0.00	532.00	0.1	2,864	0.00%
2024/02/22	3	537.62	1	535.00	535.00	2	2,896	0.07%
2024/02/21	0	546.50	0	0.00	547.00	0	2,908	0.00%
2024/02/20	11	574.99	13	570.85	569.00	-2	2,895	-0.07%
2024/02/19	0	568.00	1	568.00	564.00	-1	2,893	-0.03%
2024/02/16	0	0.00	1	547.02	558.00	-1	2,919	-0.03%
2024/02/15	1	517.08	0	0.00	539.00	1	2,918	0.03%
2024/02/05	0	548.00	5	551.00	548.00	-5	2,802	-0.18%
2024/02/02	10	550.81	7	559.71	562.00	3	2,802	0.11%
2024/02/01	0	541.00	0.1	541.00	542.00	0	2,774	0.00%
2024/01/31	0	530.00	1	533.00	529.00	-1	2,771	-0.04%
2024/01/30	1	519.00	1	517.00	515.00	0	2,776	0.00%
2024/01/29	0	521.00	1	514.00	519.00	-1	2,777	-0.04%
2024/01/26	1	510.05	1	512.00	510.00	0	2,836	0.00%
2024/01/25	0	521.00	1	516.99	513.00	-1	2,866	-0.03%
2024/01/24	0	523.00	0	0.00	522.00	0	2,906	0.00%
2024/01/23	1	533.86	1	523.00	522.00	0	2,951	0.00%
2024/01/22	1	538.00	2	539.95	542.00	-1	2,932	-0.03%
2024/01/19	0	508.00	0	0.00	517.00	0	2,931	0.00%
2024/01/18	0	507.00	0	0.00	504.00	0	2,936	0.00%
2024/01/17	1	510.00	0	0.00	509.00	1	2,943	0.03%
2024/01/15	0	521.00	0	521.00	516.00	0	2,982	0.00%
2024/01/12	0	510.00	0	0.00	510.00	0	3,003	0.00%
2024/01/11	0	520.00	0.1	517.00	520.00	0	3,079	0.00%
2024/01/10	0	510.00	0	0.00	508.00	0	3,179	0.00%
2024/01/09	0	512.80	4	516.50	516.00	-4	3,204	-0.12%
2024/01/08	1	497.01	0	0.00	496.50	1	3,169	0.03%
2024/01/05	1.1	500.42	1	490.00	486.50	0.1	3,212	0.00%
2024/01/04	1	493.00	0	0.00	491.00	1	3,234	0.03%
2024/01/03	1	489.56	0.1	489.00	490.00	1	3,323	0.03%
2024/01/02	2.1	502.64	2.1	499.39	493.50	0.1	3,320	0.00%
2023/12/29	0.1	515.80	0	0.00	523.00	0.1	3,387	0.00%
2023/12/28	1	522.00	2	524.00	523.00	-1	3,441	-0.03%
2023/12/27	0	0.00	2.5	515.41	519.00	-2.5	3,452	-0.07%
2023/12/26	1.1	505.89	1.6	505.23	510.00	-0.5	3,468	-0.01%
2023/12/25	1.1	499.00	0.5	498.50	498.00	0.6	3,499	0.02%
2023/12/22	0.1	494.50	0	0.00	489.50	0.1	3,541	0.00%
2023/12/21	0.8	488.71	0.1	488.50	488.50	0.8	3,559	0.02%
2023/12/20	3.9	495.32	0	0.00	496.00	3.9	3,581	0.11%
2023/12/19	0	0.00	0	514.00	512.00	0	3,540	0.00%
2023/12/18	0	502.00	0	514.00	514.00	0	3,635	0.00%
2023/12/15	4.1	514.17	3	509.03	506.00	1.1	3,707	0.03%
2023/12/14	0	529.00	0	528.00	530.00	0	3,727	0.00%
2023/12/13	0	519.00	0	523.00	533.00	0	3,736	0.00%
2023/12/12	0	0.00	0	529.00	526.00	0	3,892	0.00%
2023/12/11	0	0.00	0	532.00	533.00	0	3,971	0.00%
2023/12/08	0	0.00	0	536.00	532.00	0	3,989	0.00%
2023/12/07	0.1	527.70	0	528.00	528.00	0	3,996	0.00%
2023/12/06	1	532.00	2	534.97	534.00	-1	3,999	-0.03%
2023/12/04	2.1	522.41	1	521.00	521.00	1.1	4,002	0.03%
2023/12/01	4	537.00	4	540.50	536.00	0	3,966	0.00%
2023/11/30	3	530.67	1	526.05	533.00	2	3,986	0.05%
2023/11/29	2	545.50	1	550.98	538.00	1	3,961	0.02%
2023/11/28	1	536.00	0	0.00	538.00	1	3,958	0.03%
2023/11/24	0	542.00	0	0.00	540.00	0	3,990	0.00%
2023/11/22	2	561.97	1	548.00	562.00	1	4,051	0.02%
2023/11/21	11.1	570.52	12	567.17	560.00	-1	4,138	-0.02%
2023/11/20	3	556.67	4.1	553.71	555.00	-1.1	4,199	-0.03%
2023/11/15	0.1	546.00	1	555.00	534.00	-0.9	4,448	-0.02%
2023/11/14	0	523.00	0	0.00	524.00	0	4,446	0.00%
2023/11/13	2	532.00	1	544.00	533.00	1	4,445	0.02%
2023/11/10	0	0.00	0	544.00	545.00	0	4,466	0.00%
2023/11/09	0	0.00	0	554.00	554.00	0	4,474	0.00%
2023/11/08	1	556.00	1.4	553.59	554.00	-0.4	4,497	-0.01%
2023/11/07	0	0.00	3	547.66	550.00	-3	4,517	-0.07%
2023/11/06	2	536.50	2	540.51	535.00	0	4,513	0.00%
2023/11/03	0	0.00	0	533.96	536.00	0	4,515	0.00%
2023/11/02	0	0.00	0	511.00	511.00	0	4,486	0.00%
2023/11/01	2	495.50	2	498.49	497.50	0	4,495	0.00%
2023/10/31	0	0.00	0	509.00	498.50	0	4,477	0.00%
2023/10/30	0	0.00	0	509.00	507.00	0	4,494	0.00%
2023/10/27	0	0.00	0	509.00	511.00	0	4,596	0.00%
2023/10/26	0	505.00	1	493.57	491.00	-1	4,599	-0.02%
2023/10/25	0	0.00	0	510.00	506.00	0	4,607	0.00%
2023/10/24	0	494.00	0.1	499.92	511.00	-0.1	4,658	0.00%
2023/10/23	0	0.00	0.3	507.50	500.00	-0.3	4,629	-0.01%
2023/10/20	1	497.00	1	488.50	507.00	0	4,629	0.00%
2023/10/19	1.2	484.48	2	493.75	496.00	-0.8	4,629	-0.02%
2023/10/18	3.1	494.57	0	0.00	484.00	3.1	4,561	0.07%
2023/10/17	0	527.00	1	535.00	526.00	-1	4,455	-0.02%
2023/10/16	0.3	532.00	0	0.00	534.00	0.3	4,464	0.01%
2023/10/13	1.1	543.91	1.1	547.09	545.00	0	4,475	0.00%
2023/10/12	0.1	529.00	0	0.00	530.00	0.1	4,451	0.00%
2023/10/11	1	540.00	5	540.20	536.00	-4	4,459	-0.09%
2023/10/06	6	522.33	6.3	519.84	522.00	-0.3	4,449	-0.01%
2023/10/05	4	517.00	5.1	512.65	516.00	-1.1	4,491	-0.02%
2023/10/04	0	470.00	1	474.00	490.50	-1	4,418	-0.02%
2023/10/03	3	491.33	1	482.00	482.00	2	4,376	0.05%
2023/10/02	1	500.00	2	507.50	500.00	-1	4,381	-0.02%
2023/09/27	1	476.50	0	0.00	486.50	1	4,338	0.02%
2023/09/26	2	488.75	4	488.63	486.50	-2	4,321	-0.05%
2023/09/25	0	0.00	0.1	488.00	481.50	-0.1	4,346	0.00%
2023/09/22	0	461.80	0	0.00	463.50	0	4,280	0.00%
2023/09/21	0	456.90	0	0.00	453.50	0	4,243	0.00%
2023/09/20	3.1	474.28	2	480.50	472.00	1.1	4,159	0.03%
2023/09/19	10	522.10	11.1	525.53	503.00	-1.1	4,068	-0.03%
2023/09/15	0	0.00	0.1	485.00	503.00	-0.1	3,993	0.00%
2023/09/14	0	0.00	0.5	477.50	482.50	-0.5	3,783	-0.01%
2023/09/13	0	444.50	1	442.50	454.00	-1	3,696	-0.03%
2023/09/12	1.2	456.72	0	0.00	452.50	1.2	3,754	0.03%
2023/09/11	0.3	454.22	0	0.00	455.00	0.3	3,806	0.01%
2023/09/08	1	456.09	1.1	459.70	460.50	-0.1	3,835	0.00%
2023/09/07	0.1	472.00	0	0.00	470.00	0.1	3,850	0.00%
2023/09/06	1	473.00	0	0.00	477.00	1	3,856	0.03%
2023/09/05	0	0.00	0	474.25	472.00	0	3,872	0.00%
2023/09/04	0	465.75	0	0.00	470.00	0	3,897	0.00%
2023/09/01	0.1	468.89	0	0.00	470.00	0.1	3,915	0.00%
2023/08/31	11	485.23	10	485.20	478.00	1	3,960	0.03%
2023/08/30	1	477.00	3.8	477.68	477.00	-2.8	3,946	-0.07%
2023/08/29	1.1	473.86	2	473.75	473.50	-1	4,014	-0.02%
2023/08/28	0.1	476.50	0	479.50	480.00	0	4,098	0.00%
2023/08/25	1.2	478.41	1	471.07	472.00	0.2	4,200	0.00%
2023/08/24	8.2	503.41	14.1	505.04	514.00	-6	4,354	-0.14%
2023/08/23	0	0.00	4	466.50	468.00	-4	4,373	-0.09%
2023/08/22	7	473.71	19	469.34	473.00	-12	4,443	-0.27%
2023/08/21	5	432.80	17.1	441.73	452.50	-12.1	4,313	-0.28%
2023/08/18	25	414.54	7	408.43	411.50	18	4,233	0.43%
2023/08/17	1	401.00	1.1	397.14	403.00	-0.1	4,169	0.00%
2023/08/16	2	395.99	3	393.67	398.50	-1	4,153	-0.02%
2023/08/15	4	393.34	4	393.25	384.00	0	4,113	0.00%
2023/08/14	7	390.35	7	384.86	385.00	0	4,092	0.00%
2023/08/11	1	387.93	3	380.00	384.00	-2	4,072	-0.05%
2023/08/10	1	365.99	0	0.00	366.00	1	4,049	0.02%
2023/08/09	2	380.76	0	0.00	380.00	2	4,043	0.05%
2023/08/08	0	390.00	0	0.00	388.00	0	4,040	0.00%
2023/08/07	0	0.00	2	391.00	390.00	-2	4,026	-0.05%
2023/08/04	1	367.16	1	365.50	369.00	0	4,003	0.00%
2023/08/02	2	384.01	1	386.50	366.00	1	3,972	0.03%
2023/08/01	17	410.10	16	399.72	394.50	1	3,923	0.03%
2023/07/31	5	391.48	10	390.50	382.00	-5	3,883	-0.13%
2023/07/28	7	386.58	8	391.88	390.00	-1	3,855	-0.03%
2023/07/27	8	384.05	8	378.69	382.50	0	3,860	0.00%
2023/07/26	2	398.50	0	0.00	394.50	2	3,816	0.05%
2023/07/25	3	402.16	12	399.00	400.00	-9	3,827	-0.23%
2023/07/24	9	402.61	8	400.44	401.50	1	3,844	0.03%
2023/07/21	10	387.00	0	0.00	389.00	10	3,849	0.26%
2023/07/20	1	382.01	0	0.00	384.00	1	3,846	0.03%
2023/07/19	1	388.96	0	389.25	385.50	1	3,832	0.03%
2023/07/18	1	395.00	1	397.50	394.00	0	3,837	0.00%
2023/07/14	3	403.15	2	404.75	403.00	1	3,856	0.03%
2023/07/13	21	412.83	20.1	411.93	408.50	1	3,823	0.02%
2023/07/12	0	0.00	4	388.50	390.00	-4	3,751	-0.11%
2023/07/11	1	361.50	1	370.96	369.50	0	3,698	0.00%
2023/07/07	0	355.50	0	0.00	351.00	0	3,724	0.00%
2023/07/06	1	362.95	1.1	361.45	361.00	-0.1	3,714	0.00%
2023/07/04	0	0.00	3	373.00	370.50	-3	3,744	-0.08%
2023/07/03	5	367.10	3	366.83	367.50	2	3,823	0.05%
2023/06/30	1	343.60	1	348.00	349.00	0	3,800	0.00%
2023/06/29	1	343.00	1	347.50	347.00	0	3,814	0.00%
2023/06/28	0	343.00	0.1	346.35	341.00	-0.1	3,806	0.00%
2023/06/27	0	344.50	0	0.00	341.00	0	3,837	0.00%
2023/06/26	3	342.50	3	347.00	350.00	0	3,855	0.00%
2023/06/21	2	356.24	1.1	356.79	358.00	1	3,852	0.02%
2023/06/16	3	364.64	3	363.83	363.00	0	3,944	0.00%
2023/06/15	1	384.00	9	379.11	382.00	-8	3,863	-0.21%
2023/06/14	0	0.00	3	368.66	370.00	-3	3,848	-0.08%
2023/06/13	0	0.00	0	356.38	359.00	0	3,862	0.00%
2023/06/12	0	0.00	1	347.60	348.50	-1	3,885	-0.03%
2023/06/09	0	345.00	15	345.00	343.00	-15	3,918	-0.38%
2023/06/08	0.1	343.05	0.1	341.50	339.50	0	3,924	0.00%
2023/06/07	2	356.25	2.2	355.40	355.50	-0.2	3,913	0.00%
2023/06/06	4	354.62	4	352.26	354.00	0	3,900	0.00%
2023/06/05	0.1	343.63	0.2	343.36	345.00	-0.1	3,859	0.00%
2023/06/02	2	340.35	1	344.50	343.00	1	3,923	0.03%
2023/06/01	25.1	340.74	14	339.21	342.00	11.1	3,906	0.28%
2023/05/31	3.1	351.77	5	353.30	353.00	-1.9	3,799	-0.05%
2023/05/30	1	373.42	2	364.50	354.00	-1	3,669	-0.03%
2023/05/29	75	354.10	90	356.57	357.50	-15	3,442	-0.44%
2023/05/26	14	324.57	6	324.67	325.00	8	3,339	0.24%
2023/05/25	0	297.50	0	0.00	295.50	0	3,219	0.00%
2023/05/24	0	284.15	0	0.00	283.00	0	3,198	0.00%
2023/05/23	0	288.50	0	289.00	286.00	0	3,196	0.00%
2023/05/22	1.1	282.10	0	0.00	284.00	1.1	3,223	0.03%
2023/05/19	0	290.50	0	0.00	291.00	0	3,268	0.00%
2023/05/18	0	299.50	0	299.00	296.50	0	3,269	0.00%
2023/05/17	0	295.50	0	0.00	295.50	0	3,285	0.00%
2023/05/16	0	295.50	0	0.00	295.50	0	3,296	0.00%
2023/05/15	0	287.22	0	0.00	287.50	0	3,287	0.00%
2023/05/10	0	287.00	0	0.00	286.50	0	3,358	0.00%
2023/05/09	0	294.00	0	0.00	292.50	0	3,446	0.00%
2023/05/05	0.1	289.65	0	0.00	288.50	0.1	3,453	0.00%
2023/04/25	0	290.00	0	0.00	287.50	0	3,524	0.00%
2023/04/21	0	296.67	0	0.00	295.50	0	3,529	0.00%
2023/04/20	2	302.48	1	310.50	298.50	1	3,539	0.03%
2023/04/19	0	0.00	4.1	318.66	319.50	-4.1	3,564	-0.12%
2023/04/18	2	314.75	0	0.00	313.50	2	3,603	0.06%
2023/04/17	0	0.00	3.3	313.46	313.00	-3.3	3,607	-0.09%
2023/04/14	1	308.09	0	0.00	315.50	1	3,603	0.03%
2023/04/13	2	304.25	0	0.00	302.50	2	3,577	0.06%
2023/04/12	1	311.00	0	0.00	313.00	1	3,534	0.03%
2023/04/07	1.1	308.57	1	323.50	309.00	0.1	3,456	0.00%
2023/04/06	0	0.00	6	321.83	316.50	-6	3,429	-0.17%
2023/03/31	0	316.59	1.1	316.89	319.00	-1.1	3,372	-0.03%
2023/03/30	0	310.50	0	312.00	312.00	0	3,328	0.00%
2023/03/28	0	0.00	0	304.00	305.50	0	3,310	0.00%
2023/03/27	0	306.00	0	0.00	305.00	0	3,252	0.00%
2023/03/24	1	314.98	0	317.50	315.50	1	3,235	0.03%
2023/03/22	0	0.00	0	312.00	309.50	0	3,218	0.00%
2023/03/21	1	300.50	2	306.50	304.50	-1	3,173	-0.03%
2023/03/17	0	294.50	0	0.00	294.50	0	3,121	0.00%
2023/03/16	0	0.00	0	298.00	295.50	0	3,086	0.00%
2023/03/15	1	302.50	3	307.17	302.00	-2	3,075	-0.07%
2023/03/14	1	291.50	0	0.00	290.50	1	3,042	0.03%
2023/03/13	0	295.50	0	0.00	300.50	0	3,040	0.00%
2023/03/10	1	299.63	0	0.00	298.00	1	3,085	0.03%
2023/03/09	0	303.00	0	303.50	305.50	0	3,062	0.00%
2023/03/08	0	299.75	1	296.00	300.00	-1	3,055	-0.03%
2023/03/07	0	304.50	0.2	304.00	303.50	-0.1	3,018	0.00%
2023/03/06	2	303.00	2	301.75	305.50	0	2,918	0.00%
2023/03/03	0	287.00	0	0.00	285.50	0	2,843	0.00%
2023/03/02	0	0.00	1	288.00	284.50	-1	2,842	-0.04%
2023/03/01	1	275.00	0	0.00	287.50	1	2,824	0.04%
2023/02/24	1	286.00	0	286.50	283.00	1	2,805	0.04%
2023/02/23	0	283.50	4.3	277.30	283.50	-4.3	2,789	-0.15%
2023/02/21	3	276.50	0	0.00	276.50	3	2,748	0.11%
2023/02/20	1.3	281.62	0	0.00	276.50	1.3	2,767	0.05%
2023/02/17	3	286.49	3	286.00	283.00	0	2,752	0.00%
2023/02/16	1	283.50	0	0.00	283.50	1	2,717	0.04%
2023/02/14	0	0.00	0.5	275.00	277.00	-0.5	2,755	-0.02%
2023/02/13	0.3	269.83	0	0.00	271.00	0.3	2,744	0.01%
2023/02/10	0	270.50	1	268.50	273.50	-1	2,749	-0.04%
2023/02/09	0	0.00	2	273.00	274.00	-2	2,725	-0.07%
2023/02/08	1	273.00	7	274.86	274.00	-6	2,711	-0.22%
2023/02/07	26	265.38	19.2	268.99	273.00	6.8	2,676	0.25%
2023/02/06	1	256.50	0	0.00	257.50	1	2,582	0.04%
2023/02/03	0.1	256.75	1	257.00	256.50	-0.9	2,586	-0.04%
2023/02/02	4.5	251.07	10	255.10	255.50	-5.5	2,613	-0.21%
2023/02/01	3.1	247.18	2	250.00	247.50	1.1	2,589	0.04%
2023/01/31	2.1	251.21	1	257.50	243.50	1.1	2,693	0.04%
2023/01/30	3.1	251.21	6.6	258.46	251.50	-3.5	2,741	-0.13%
2023/01/17	0	251.00	0	0.00	252.50	0	2,718	0.00%
2023/01/13	1	253.28	0	0.00	243.00	1	2,805	0.04%
2023/01/11	0	254.00	0	0.00	253.50	0	2,855	0.00%
2023/01/10	2	257.93	4	253.00	253.00	-2	2,868	-0.07%
2023/01/09	9	244.18	8	247.50	248.00	1	2,890	0.04%
2023/01/06	0	256.50	0.3	253.00	255.50	-0.3	2,861	-0.01%
2023/01/05	0	0.00	0.4	250.00	248.50	-0.4	2,832	-0.01%
2023/01/04	0	0.00	1.1	245.28	244.50	-1.1	2,857	-0.04%
2023/01/03	0.1	240.17	0.3	239.00	242.00	-0.2	2,898	-0.01%
2022/12/30	0	237.50	1	237.50	234.50	-1	2,939	-0.03%
2022/12/29	1	233.00	1	232.00	232.50	0	2,965	0.00%
2022/12/28	0.3	239.50	0	0.00	233.50	0.3	3,002	0.01%
2022/12/26	2	233.50	2	236.75	236.50	0	3,060	0.00%
2022/12/23	15.2	238.39	11	237.50	237.50	4.2	3,068	0.14%
2022/12/19	0	254.00	1.1	256.02	256.00	-1	3,161	-0.03%
2022/12/16	0	259.50	0	253.00	255.00	0	3,196	0.00%
2022/12/15	0	0.00	0.2	260.50	262.50	-0.2	3,224	-0.01%
2022/12/14	0	254.50	1	255.00	258.00	-1	3,225	-0.03%
2022/12/13	1.5	251.38	0	0.00	248.00	1.5	3,252	0.05%
2022/12/09	1	248.53	1	253.50	250.50	0	3,275	0.00%
2022/12/08	1.2	248.58	0	0.00	248.50	1.2	3,280	0.04%
2022/12/07	0	0.00	3	252.00	248.50	-3	3,304	-0.09%
2022/12/02	2	257.81	0	0.00	259.00	2	3,324	0.06%
2022/12/01	0.1	272.23	0	272.50	272.00	0.1	3,289	0.00%
2022/11/30	0	271.00	3	271.33	271.50	-3	3,293	-0.09%
2022/11/28	1	269.00	0	0.00	266.50	1	3,397	0.03%
2022/11/25	0.1	267.33	0	0.00	265.50	0.1	3,525	0.00%
2022/11/24	2	268.50	0	0.00	269.00	2	3,562	0.06%
2022/11/22	0	0.00	1	261.00	260.50	-1	3,583	-0.03%
2022/11/21	0	0.00	1	256.50	256.50	-1	3,605	-0.03%
2022/11/18	0	259.50	0	0.00	259.50	0	3,626	0.00%
2022/11/16	0	260.00	0	0.00	261.00	0	3,640	0.00%
2022/11/15	0	0.00	1	257.00	256.50	-1	3,656	-0.03%
2022/11/14	1	255.00	0	0.00	254.00	1	3,714	0.03%
2022/11/11	1.1	261.44	0	0.00	261.50	1.1	3,722	0.03%
2022/11/10	0	0.00	3	246.17	245.00	-3	3,719	-0.08%
2022/11/09	1	253.50	0	0.00	254.00	1	3,709	0.03%
2022/11/08	1	253.00	0	0.00	249.00	1	3,729	0.03%
2022/11/04	0	246.50	0	0.00	250.00	0	3,884	0.00%
2022/11/03	1	246.50	5	246.90	247.50	-4	3,976	-0.10%
2022/11/02	1	240.00	1	243.50	242.50	0	4,126	0.00%
2022/11/01	0	0.00	1	242.50	244.00	-1	4,162	-0.02%
2022/10/31	1	241.50	0	0.00	243.00	1	4,199	0.02%
2022/10/28	0	238.00	1	233.00	237.00	-1	4,211	-0.02%
2022/10/27	6	229.67	5	231.50	233.00	1	4,199	0.02%
2022/10/26	1	210.00	1	214.00	215.50	0	4,112	0.00%
2022/10/25	1	219.50	0	0.00	221.00	1	4,047	0.02%
2022/10/21	0.1	228.61	0	0.00	225.00	0.1	4,049	0.00%
2022/10/19	2	242.50	0	0.00	241.50	2	3,927	0.05%
2022/10/18	0	0.00	1	249.00	249.00	-1	3,927	-0.03%
2022/10/17	2	243.50	2	241.00	243.50	0	3,930	0.00%
2022/10/14	3	254.84	0	0.00	247.50	3	3,904	0.08%
2022/10/13	2	259.25	1	259.50	254.50	1	3,949	0.03%
2022/10/12	2	266.50	3	266.33	266.50	-1	3,958	-0.03%
2022/10/11	1	272.00	0	275.50	270.50	1	4,026	0.02%
2022/10/07	4	286.63	3	290.83	286.00	1	4,122	0.02%
2022/10/05	3	287.33	1	288.50	285.00	2	4,216	0.05%
2022/10/04	1	280.00	2	281.75	283.00	-1	4,204	-0.02%
2022/10/03	1	266.50	0	0.00	266.50	1	4,183	0.02%
2022/09/30	0	269.00	0	0.00	272.50	0	4,205	0.00%
2022/09/29	1	271.00	2	272.50	272.00	-1	4,263	-0.02%
2022/09/28	1	265.53	0	0.00	262.00	1	4,255	0.02%
2022/09/26	0	273.50	0	0.00	274.00	0	4,334	0.00%
2022/09/20	0	0.00	4	289.38	290.50	-4	4,318	-0.09%
2022/09/16	2	286.25	1	283.50	284.00	1	4,308	0.02%
2022/09/15	2	286.25	4	286.50	284.50	-2	4,320	-0.05%
2022/09/14	1	286.50	0	0.00	286.50	1	4,323	0.02%
2022/09/12	0	0.00	1	283.00	284.50	-1	4,375	-0.02%
2022/09/08	4	271.00	5	270.60	270.50	-1	4,355	-0.02%
2022/09/07	1	265.00	0	0.00	264.00	1	4,400	0.02%
2022/09/05	0	264.50	0	0.00	263.50	0	4,415	0.00%
2022/09/02	0	262.50	0	0.00	262.00	0	4,416	0.00%
2022/09/01	1	271.44	0.1	265.00	266.00	0.9	4,397	0.02%
2022/08/31	1	281.00	1	280.50	283.50	0	4,318	0.00%
2022/08/29	1	279.00	0	0.00	276.00	1	4,320	0.02%
2022/08/26	2	286.00	0	0.00	285.50	2	4,329	0.05%
2022/08/25	0.1	286.50	1.4	285.00	287.50	-1.3	4,301	-0.03%
2022/08/24	1	278.00	1	275.50	273.50	0	4,281	0.00%
2022/08/23	0	0.00	1	275.50	275.50	-1	4,345	-0.02%
2022/08/22	1	275.00	1	276.00	276.50	0	4,363	0.00%
2022/08/19	23	291.24	27	283.57	283.00	-4	4,345	-0.09%
2022/08/18	13	284.00	12	285.00	285.50	1	4,319	0.02%
2022/08/17	0	0.00	1.1	284.74	284.50	-1.1	4,295	-0.03%
2022/08/16	11	281.68	12	279.46	279.50	-1	4,266	-0.02%
2022/08/15	10	276.00	10	279.30	279.00	0	4,245	0.00%
2022/08/11	19	277.05	17	275.12	278.50	2	4,182	0.05%
2022/08/10	8.4	279.85	6	279.75	280.00	2.4	4,086	0.06%
2022/08/09	16	275.09	15.5	279.92	280.00	0.5	4,026	0.01%
2022/08/08	8	262.50	9.1	261.96	261.50	-1.1	3,890	-0.03%
2022/08/05	2	259.50	1.5	261.00	257.50	0.5	3,908	0.01%
2022/08/04	13	258.50	13	254.58	253.50	0	3,902	0.00%
2022/08/03	2	260.00	2	253.00	253.00	0	3,920	0.00%
2022/08/01	1	255.50	0	0.00	253.00	1	3,874	0.03%
2022/07/20	0	0.00	1	254.00	253.50	-1	3,806	-0.03%
2022/07/19	0	0.00	1	259.00	260.00	-1	3,716	-0.03%
2022/07/18	0	0.00	2.1	257.55	265.00	-2.1	3,680	-0.06%
2022/07/15	2	247.00	12	248.13	247.00	-10	3,565	-0.28%
2022/07/14	1	233.00	4	235.08	249.00	-3	3,427	-0.09%
2022/07/13	1	229.00	2	223.25	232.50	-1	3,315	-0.03%
2022/07/12	1	210.00	0	0.00	211.50	1	3,264	0.03%
2022/07/11	1	221.00	0	0.00	222.00	1	3,241	0.03%
2022/07/08	0	0.00	2	228.00	230.00	-2	3,219	-0.06%
2022/07/05	0	0.00	1	211.00	213.00	-1	3,143	-0.03%
2022/07/04	15.1	201.56	2	206.25	204.00	13.1	3,091	0.42%
2022/07/01	1	215.00	0	0.00	215.00	1	3,064	0.03%
2022/06/30	1	238.50	1	239.00	238.50	0	3,091	0.00%
2022/06/29	1	241.00	0	0.00	243.50	1	3,140	0.03%
2022/06/27	0	0.00	1	249.50	245.50	-1	3,294	-0.03%
2022/06/24	1	244.00	0	0.00	242.50	1	3,276	0.03%
2022/06/22	3	245.67	1	249.00	245.00	2	3,343	0.06%
2022/06/21	0	0.00	2	249.50	252.00	-2	3,319	-0.06%
2022/06/20	4	234.75	6	234.25	233.50	-2	3,270	-0.06%
2022/06/17	1.1	227.60	2	234.75	227.50	-1	3,246	-0.03%
2022/06/16	3	250.83	6	249.17	242.50	-3	3,236	-0.09%
2022/06/14	2	238.00	2.1	242.55	238.00	-0.1	3,205	0.00%
2022/06/13	1	238.50	1	236.50	236.00	0	3,179	0.00%
2022/06/10	2.1	242.26	19.6	241.24	242.00	-17.6	3,147	-0.56%
2022/06/09	1.1	232.50	2	232.50	234.00	-1	3,082	-0.03%
2022/06/08	0.1	229.50	0	0.00	228.50	0.1	3,056	0.00%
2022/06/07	0	0.00	3	219.33	223.50	-3	3,025	-0.10%
2022/06/06	6.1	219.18	4.1	220.23	219.50	2	3,022	0.06%
2022/06/02	1.1	226.07	2	226.50	226.00	-1	3,053	-0.03%
2022/06/01	5.1	228.49	4	229.00	225.50	1.1	3,085	0.03%
2022/05/31	1.1	227.05	4	225.00	232.00	-3	3,083	-0.10%
2022/05/30	6.1	217.74	4	217.63	217.50	2.1	3,010	0.07%
2022/05/27	1.1	208.92	0	0.00	208.00	1.1	2,958	0.04%
2022/05/26	5.2	210.34	4	211.13	206.00	1.2	2,945	0.04%
2022/05/25	1.1	209.71	2	211.00	213.00	-1	2,900	-0.03%
2022/05/23	1.1	216.05	0	0.00	213.50	1.1	2,867	0.04%
2022/05/20	3.1	219.20	2	221.25	218.50	1.1	2,851	0.04%
2022/05/19	2	226.00	2	228.00	225.00	0	2,826	0.00%
2022/05/18	0	0.00	1	231.00	230.00	-1	2,793	-0.04%
2022/05/17	2	227.00	1	225.50	225.50	1	2,778	0.04%
2022/05/16	2	235.25	1	238.00	235.50	1	2,751	0.04%
2022/05/13	4	228.88	4	232.88	234.50	0	2,716	0.00%
2022/05/12	2	223.75	12	223.58	223.50	-10	2,661	-0.38%
2022/05/11	0	0.00	1	211.50	219.00	-1	2,615	-0.04%
2022/05/10	2.1	206.00	1	208.50	207.00	1.1	2,550	0.04%
2022/05/09	1	219.50	1	218.50	218.50	0	2,507	0.00%
2022/05/06	2.1	224.51	3	224.67	226.00	-1	2,519	-0.04%
2022/05/05	3	234.83	6	237.50	232.00	-3	2,546	-0.12%
2022/05/03	0	0.00	3	232.00	232.50	-3	2,599	-0.12%
2022/04/29	3	232.33	2	229.25	233.00	1	2,580	0.04%
2022/04/28	0	0.00	3	220.50	219.50	-3	2,516	-0.12%
2022/04/27	2.1	215.05	0	0.00	215.50	2.1	2,506	0.08%
2022/04/26	0	0.00	3	219.50	221.00	-3	2,477	-0.12%
2022/04/25	4.1	213.11	0	0.00	211.00	4.1	2,459	0.16%
2022/04/22	2.2	220.95	1	221.00	221.50	1.2	2,457	0.05%
2022/04/21	0.1	228.00	1	228.50	225.50	-1	2,452	-0.04%
2022/04/20	0.1	225.50	0	0.00	223.00	0.1	2,476	0.00%
2022/04/19	0	0.00	1	225.00	221.50	-1	2,488	-0.04%
2022/04/18	1	222.00	0	0.00	219.00	1	2,497	0.04%
2022/04/15	1	224.00	2	226.50	224.00	-1	2,546	-0.04%
2022/04/14	1	226.00	0	0.00	226.00	1	2,548	0.04%
2022/04/13	1	221.35	4	222.25	222.00	-3	2,556	-0.12%
2022/04/12	1.1	213.26	1	215.00	215.00	0.1	2,581	0.00%
2022/04/11	3.1	219.97	5	217.50	216.50	-1.9	2,554	-0.08%
2022/04/08	2	227.00	1	224.50	226.00	1	2,506	0.04%
2022/04/07	6	233.50	1	231.00	231.00	5	2,473	0.20%
2022/04/06	1	237.00	19.3	235.98	238.50	-18.3	2,426	-0.75%
2022/04/01	18	228.42	15	228.07	230.00	3	2,349	0.13%
2022/03/31	11	226.00	8.3	224.48	222.50	2.7	2,269	0.12%
2022/03/30	1	211.00	4	211.88	215.00	-3	2,168	-0.14%
2022/03/29	4	205.88	3	205.00	207.00	1	2,100	0.05%
2022/03/28	2.1	202.50	3	198.67	204.00	-0.9	2,099	-0.04%
2022/03/25	5.5	204.19	3	204.33	203.00	2.5	2,039	0.12%
2022/03/24	2	214.50	2	215.50	215.50	0	2,027	0.00%
2022/03/23	4	216.00	5	216.80	216.50	-1	2,142	-0.05%
2022/03/22	18.1	216.06	2	216.50	217.50	16.1	2,206	0.73%
2022/03/21	2	218.74	2	218.50	219.00	0	2,182	0.00%
2022/03/18	8	222.06	0	0.00	216.00	8	2,155	0.37%
2022/03/17	2	235.50	0	0.00	236.50	2	2,075	0.10%
2022/03/16	0.1	218.75	0	0.00	219.50	0.1	2,058	0.00%
2022/03/15	1.1	219.18	0	0.00	219.00	1.1	2,057	0.05%
2022/03/11	0.1	233.98	0	0.00	234.50	0.1	2,066	0.01%
2022/03/10	1	233.00	1	239.00	235.50	0	2,052	0.00%
2022/03/09	1	229.00	1	233.00	228.00	0	2,062	0.00%
2022/03/08	6	228.67	0	0.00	226.50	6	2,055	0.29%
2022/03/07	2.1	241.94	0	0.00	237.00	2.1	2,008	0.10%
2022/03/04	0.5	256.70	0	0.00	253.50	0.5	1,993	0.03%
2022/03/01	0	0.00	1	263.50	267.00	-1	1,977	-0.05%
2022/02/24	7.5	256.00	1	253.50	254.50	6.5	1,984	0.33%
2022/02/22	1	265.50	0	0.00	262.00	1	1,979	0.05%
2022/02/17	1	271.00	1	273.50	272.50	0	2,040	0.00%
2022/02/16	0	0.00	2.2	269.41	274.00	-2.2	2,073	-0.11%
2022/02/14	2.2	262.05	0	0.00	256.00	2.2	2,120	0.10%
2022/02/10	0	0.00	5.4	269.55	274.50	-5.4	2,191	-0.25%
2022/02/07	4.1	258.00	1	260.00	258.50	3.1	2,385	0.13%
2022/01/26	2	268.25	0.2	266.00	265.00	1.8	2,383	0.07%
2022/01/25	1	274.50	5.1	273.71	274.50	-4.1	2,383	-0.17%
2022/01/24	1	260.00	1	264.50	266.00	0	2,350	0.00%
2022/01/21	1	259.00	1	263.00	263.50	0	2,357	0.00%
2022/01/17	1	270.50	3.5	267.21	270.50	-2.5	2,413	-0.10%
2022/01/14	1.1	261.61	1	263.00	260.00	0.1	2,403	0.00%
2022/01/13	0	0.00	4	266.00	266.00	-4	2,411	-0.17%
2022/01/12	10.1	257.00	1	256.00	255.50	9.1	2,397	0.38%
2022/01/11	1.2	257.86	0	0.00	257.50	1.2	2,399	0.05%
2022/01/10	2.2	262.55	0	0.00	262.50	2.2	2,433	0.09%
2022/01/07	2.1	261.23	0	0.00	259.00	2.1	2,419	0.08%
2022/01/06	4	268.38	0	0.00	266.00	4	2,412	0.17%
2022/01/05	0	0.00	1.2	271.50	274.00	-1.2	2,402	-0.05%
2022/01/04	1.1	266.45	2	266.00	266.50	-0.9	2,379	-0.04%
2022/01/03	1	261.00	1	262.00	261.00	0	2,390	0.00%
2021/12/29	2	260.50	0	0.00	259.50	2	2,481	0.08%
2021/12/28	0	0.00	1.3	262.00	262.00	-1.3	2,489	-0.05%
2021/12/27	1	260.00	0	0.00	259.50	1	2,513	0.04%
2021/12/24	1	259.00	0	0.00	259.00	1	2,570	0.04%
2021/12/23	1.1	263.90	1	263.50	260.00	0.1	2,581	0.00%
2021/12/22	1	259.00	2	264.50	257.50	-1	2,586	-0.04%
2021/12/21	1	259.00	1	261.00	259.00	0	2,577	0.00%
2021/12/20	1	258.00	2	260.50	260.50	-1	2,571	-0.04%
2021/12/17	3.5	261.41	0.6	260.00	257.50	2.8	2,517	0.11%
2021/12/16	1.3	280.06	0	0.00	275.50	1.3	2,396	0.05%
2021/12/15	0	293.50	0	0.00	292.50	0	2,326	0.00%
2021/12/13	1	301.50	0	0.00	297.00	1	2,350	0.04%
2021/12/03	0	0.00	1	278.50	277.00	-1	2,331	-0.04%
2021/12/02	3.7	287.61	0	0.00	284.00	3.7	2,346	0.16%
2021/11/29	0	0.00	1.2	291.88	290.50	-1.2	2,421	-0.05%
2021/11/26	0.1	300.00	0	0.00	299.50	0.1	2,441	0.00%
2021/11/24	0	0.00	0.1	300.00	300.00	-0.1	2,499	0.00%
2021/11/17	0	0.00	1	296.00	291.50	-1	2,529	-0.04%
2021/11/16	1	293.50	1	289.50	292.00	0	2,524	0.00%
2021/11/15	1.4	280.96	0	0.00	280.50	1.4	2,528	0.05%
2021/11/12	0.1	285.50	0	0.00	288.00	0.1	2,546	0.00%
2021/11/11	0.1	291.50	10	292.50	291.00	-10	2,594	-0.38%
2021/11/10	1	284.50	3	294.67	296.00	-2	2,694	-0.07%
2021/11/09	1	282.50	2	287.00	290.00	-1	2,683	-0.04%
2021/11/08	2	282.25	1	284.00	282.50	1	2,649	0.04%
2021/11/05	2.1	288.90	6	286.25	283.00	-3.9	2,581	-0.15%
2021/11/04	0.6	267.17	0	0.00	271.50	0.6	2,454	0.03%
2021/11/03	0.3	262.00	1	262.00	260.50	-0.7	2,403	-0.03%
2021/11/02	2	254.75	1	251.00	251.00	1	2,361	0.04%
2021/11/01	0.1	252.50	0.3	252.05	252.00	-0.2	2,332	-0.01%
2021/10/29	1.3	244.65	0	0.00	243.50	1.3	2,304	0.06%
2021/10/26	0	0.00	2	239.00	245.00	-2	2,259	-0.09%
2021/10/25	2.1	234.52	0	0.00	234.00	2.1	2,249	0.09%
2021/10/21	0	235.00	0	0.00	236.50	0	2,254	0.00%
2021/10/20	0.1	237.07	0	0.00	236.50	0.1	2,241	0.00%
2021/10/19	2	234.00	2	238.00	241.00	0	2,240	0.00%
2021/10/18	0.1	235.38	1	236.00	233.00	-0.9	2,218	-0.04%
2021/10/15	0.1	244.41	0	0.00	245.00	0.1	2,169	0.00%
2021/10/14	0	250.00	0	0.00	251.50	0	2,134	0.00%
2021/10/13	1	262.50	0	0.00	255.50	1	2,141	0.05%
2021/10/06	0.1	234.86	0	0.00	229.00	0.1	2,148	0.00%
2021/10/04	1	245.00	0	0.00	247.50	1	2,115	0.05%
2021/10/01	2.1	252.04	0	0.00	254.00	2.1	2,096	0.10%
2021/09/29	0	263.00	0	0.00	262.00	0	2,068	0.00%
2021/09/23	1.1	270.05	0	0.00	271.00	1.1	2,093	0.05%
2021/09/15	5	270.50	0	0.00	269.50	5	2,125	0.24%
2021/09/08	0.1	275.50	0	0.00	273.00	0.1	2,199	0.00%
2021/09/06	0	286.50	1	286.00	286.50	-1	2,162	-0.05%
2021/09/03	1	282.50	0	0.00	283.00	1	2,162	0.05%
2021/09/02	1	278.00	2	292.50	285.00	-1	2,142	-0.05%
2021/08/23	2	286.50	0	0.00	288.00	2	1,995	0.10%
2021/08/20	10	285.00	10	284.50	284.50	0	1,999	0.00%
2021/08/17	25	265.48	26	270.46	271.00	-1	1,944	-0.05%
2021/08/16	7	268.00	1	273.00	267.50	6	1,860	0.32%
2021/08/13	3	298.00	0	0.00	297.00	3	1,757	0.17%
2021/08/05	0	0.00	2	335.50	333.00	-2	1,897	-0.11%
2021/08/04	0	0.00	0.3	335.50	332.00	-0.3	1,975	-0.02%
2021/08/02	1	314.00	0	0.00	323.00	1	2,039	0.05%
2021/07/30	0.3	328.00	0	0.00	326.00	0.3	2,028	0.01%
2021/07/20	0	0.00	1	343.00	343.00	-1	2,348	-0.04%
2021/07/19	2	341.25	0	0.00	340.00	2	2,418	0.08%
2021/07/15	0	0.00	1	342.00	347.00	-1	2,427	-0.04%
2021/07/14	2	336.25	0.5	334.55	335.00	1.5	2,413	0.06%
2021/07/13	7	349.57	9	348.50	349.50	-2	2,365	-0.08%
2021/07/12	0	0.00	1	345.00	342.00	-1	2,350	-0.04%
2021/07/09	0	0.00	1	332.50	331.00	-1	2,343	-0.04%
2021/07/08	1	333.00	0	0.00	334.50	1	2,343	0.04%
2021/07/06	0	0.00	1	333.50	334.50	-1	2,335	-0.04%
2021/07/05	1	326.00	0	0.00	328.00	1	2,326	0.04%
2021/06/30	0	0.00	1.2	329.82	330.50	-1.2	2,332	-0.05%
2021/06/28	1	334.00	0	0.00	331.00	1	2,359	0.04%
2021/06/25	6	326.17	27	331.41	331.00	-21	2,351	-0.89%
2021/06/23	1	306.00	1.2	310.33	315.50	-0.2	2,356	-0.01%
2021/06/22	0	0.00	1	299.48	300.00	-1	2,334	-0.04%
2021/06/21	1	295.00	2	297.75	298.00	-1	2,330	-0.04%
2021/06/18	0	0.00	1	296.50	295.00	-1	2,332	-0.04%
2021/06/17	1	294.50	0	0.00	293.00	1	2,328	0.04%
2021/06/15	0	0.00	1	298.00	298.00	-1	2,394	-0.04%
2021/06/11	2	296.50	1	295.50	295.00	1	2,397	0.04%
2021/06/10	1	287.50	1	290.50	292.50	0	2,385	0.00%
2021/06/09	1	283.00	0	0.00	288.00	1	2,374	0.04%
2021/06/08	1	289.50	0	0.00	286.50	1	2,395	0.04%
2021/06/07	0	283.00	0	0.00	293.50	0	2,389	0.00%
2021/06/04	1.1	291.01	3	290.67	291.00	-1.9	2,378	-0.08%
2021/06/03	4	292.38	1	293.00	293.00	3	2,386	0.13%
2021/06/01	1	306.50	0	0.00	306.50	1	2,409	0.04%
2021/05/28	1	294.50	0	0.00	293.00	1	2,461	0.04%
2021/05/26	0.1	300.00	0	0.00	300.00	0.1	2,475	0.00%
2021/05/25	0.1	308.40	0	0.00	303.00	0.1	2,480	0.00%
2021/05/24	0	0.00	1	304.41	307.50	-1	2,495	-0.04%
2021/05/19	1	299.00	1	298.00	295.50	0	2,514	0.00%
2021/05/18	1	292.50	2	293.75	295.00	-1	2,508	-0.04%
2021/05/17	0	0.00	1	264.00	273.00	-1	2,543	-0.04%
2021/05/14	0	281.50	0	0.00	271.50	0	2,526	0.00%
2021/05/12	0	271.00	4	265.25	264.00	-4	2,521	-0.16%
2021/05/11	4	266.63	2.1	262.43	259.00	1.9	2,508	0.08%
2021/05/10	0.1	287.00	0	0.00	285.50	0.1	2,507	0.00%
2021/05/07	0	0.00	0.1	296.50	290.00	-0.1	2,573	0.00%
2021/05/05	0	295.00	0	0.00	291.00	0	2,610	0.00%
2021/05/04	2	310.74	3.9	309.07	303.00	-1.9	2,622	-0.07%
2021/05/03	2	308.00	1	304.00	315.50	1	2,602	0.04%
2021/04/29	1	308.08	16	310.06	318.00	-15	2,589	-0.58%
2021/04/28	1	303.00	4	303.61	303.50	-3	2,564	-0.12%
2021/04/27	0	0.00	1.1	295.50	296.00	-1.1	2,537	-0.04%
2021/04/26	0	0.00	3	293.00	296.00	-3	2,519	-0.12%
2021/04/23	3	288.33	3	288.33	291.50	0	2,478	0.00%
2021/04/22	1	278.00	4	275.50	275.00	-3	2,455	-0.12%
2021/04/19	0	274.50	0	0.00	273.50	0	2,552	0.00%
2021/04/16	0.2	273.89	0.4	274.50	275.50	-0.2	2,599	-0.01%
2021/04/14	0	265.50	0	0.00	266.00	0	2,639	0.00%
2021/04/07	0	0.00	1	280.00	279.50	-1	2,769	-0.04%
2021/04/01	1.1	277.67	0	0.00	275.50	1.1	2,819	0.04%
2021/03/31	1	276.00	0	0.00	276.00	1	2,780	0.04%
2021/03/30	1	276.00	1	279.00	278.50	0	2,751	0.00%
2021/03/29	0	0.00	2	279.00	279.50	-2	2,751	-0.07%
2021/03/25	1	262.00	2	264.25	270.00	-1	2,731	-0.04%
2021/03/23	0	0.00	1	268.50	269.00	-1	2,872	-0.03%
2021/03/22	1	266.00	0	0.00	266.00	1	2,934	0.03%
2021/03/19	0	0.00	4	267.75	273.50	-4	2,968	-0.13%
2021/03/18	1	263.00	0.3	267.00	262.50	0.7	2,976	0.02%
2021/03/17	3	263.67	0	0.00	265.50	3	3,033	0.10%
2021/03/16	0.3	265.00	1	265.50	265.50	-0.7	3,090	-0.02%
2021/03/15	6	261.50	0	0.00	262.00	6	3,097	0.19%
2021/03/12	0	0.00	1	260.00	262.50	-1	3,119	-0.03%
2021/03/10	0	254.00	0	0.00	253.50	0	3,142	0.00%
2021/03/05	2	251.99	0	0.00	256.00	2	3,199	0.06%
2021/03/04	0	256.00	0	0.00	256.50	0	3,226	0.00%
2021/03/03	2	261.02	1	264.50	265.50	1	3,217	0.03%
2021/03/02	1	268.01	2	273.50	266.50	-1	3,233	-0.03%
2021/02/26	1.2	263.07	0	0.00	262.50	1.2	3,256	0.04%
2021/02/25	0	271.00	0	0.00	272.00	0	3,213	0.00%
2021/02/24	1.1	267.77	3	274.67	268.50	-1.9	3,235	-0.06%
2021/02/23	1	272.00	0	0.00	272.00	1	3,214	0.03%
2021/02/22	2.1	274.95	0	0.00	274.00	2.1	3,237	0.06%
2021/02/19	2	277.00	0	276.50	275.50	2	3,242	0.06%
2021/02/18	0.3	275.50	1	275.00	275.50	-0.7	3,284	-0.02%
2021/02/17	2	266.01	3	263.83	269.50	-1	3,328	-0.03%
2021/02/05	0	273.00	0	0.00	271.50	0	3,289	0.00%
2021/02/04	1.2	270.88	0	0.00	272.00	1.2	3,393	0.03%
2021/02/03	1	286.50	0	0.00	280.50	1	3,374	0.03%
2021/02/02	2	281.00	3.4	281.52	293.00	-1.4	3,375	-0.04%
2021/02/01	1	274.50	1	274.50	275.00	0	3,318	0.00%
2021/01/29	3	271.67	5	275.30	269.50	-2	3,276	-0.06%
2021/01/28	6	273.10	3	274.50	273.00	3	3,204	0.09%
2021/01/27	0	0.00	1	292.50	288.00	-1	3,155	-0.03%
2021/01/26	1	290.50	1	294.50	291.00	0	3,141	0.00%
2021/01/25	1	294.50	0	0.00	288.50	1	3,110	0.03%
2021/01/22	2	292.25	1	282.50	291.50	1	3,099	0.03%
2021/01/21	0	0.00	5	289.40	285.50	-5	3,077	-0.16%
2021/01/20	1	286.00	1	281.00	281.00	0	3,043	0.00%
2021/01/18	0	275.00	0	0.00	282.00	0	3,062	0.00%
2021/01/15	3.4	280.39	0	0.00	277.00	3.4	3,093	0.11%
2021/01/14	2	284.75	0	0.00	282.50	2	3,070	0.07%
2021/01/13	1	291.50	1	288.50	291.50	0	3,042	0.00%
2021/01/12	4	288.63	1	292.00	287.00	3	2,984	0.10%
2021/01/11	2	293.00	0	0.00	294.00	2	2,963	0.07%
2021/01/08	1.2	293.04	1	294.50	291.50	0.2	2,923	0.01%
2021/01/06	3	293.17	2	296.50	296.00	1	2,894	0.03%
2021/01/05	5	297.40	4	298.88	297.50	1	2,879	0.03%
2021/01/04	1	301.00	0	0.00	301.00	1	2,860	0.03%
2020/12/31	3	313.17	7	319.57	316.00	-4	2,850	-0.14%
2020/12/30	4	313.88	10	313.75	316.00	-6	2,862	-0.21%
2020/12/29	1	303.00	0.1	305.00	306.50	0.9	2,870	0.03%
2020/12/28	0	0.00	1	298.00	298.50	-1	2,920	-0.03%
2020/12/23	0	0.00	1	283.04	285.50	-1	3,028	-0.03%
2020/12/22	1	290.00	1	288.00	285.50	0	3,059	0.00%
2020/12/21	0	288.45	0	0.00	287.50	0	3,141	0.00%
2020/12/18	1	293.00	2	294.00	293.50	-1	3,190	-0.03%
2020/12/17	3	291.33	1	287.50	287.50	2	3,146	0.06%
2020/12/16	5	302.80	28	298.16	305.00	-23	3,044	-0.76%
2020/12/15	6	287.08	7	289.00	288.00	-1	2,991	-0.03%
2020/12/14	5	279.40	10	285.95	285.00	-5	2,956	-0.17%
2020/12/11	4	275.35	9	276.11	277.00	-5	2,909	-0.17%
2020/12/10	1	268.00	8	268.00	265.00	-7	2,861	-0.24%
2020/12/09	2	260.00	1	260.00	259.00	1	2,825	0.04%
2020/12/08	0	0.00	1	259.00	259.00	-1	2,861	-0.03%
2020/12/07	0	0.00	5	255.00	256.00	-5	2,908	-0.17%
2020/12/04	0	0.00	1	247.50	250.00	-1	2,920	-0.03%
2020/12/03	0	0.00	3	250.83	252.00	-3	2,920	-0.10%
2020/12/01	3	242.83	2	242.25	243.00	1	2,928	0.03%
2020/11/27	0	0.00	2	239.50	243.50	-2	2,909	-0.07%
2020/11/26	0	0.00	2	230.00	237.00	-2	2,909	-0.07%
2020/11/25	3	228.83	0	0.00	228.00	3	2,932	0.10%
2020/11/23	1	236.50	1	237.00	237.50	0	3,004	0.00%
2020/11/20	0	0.00	1	244.50	243.50	-1	3,050	-0.03%
2020/11/19	0	0.00	1	246.00	242.50	-1	3,117	-0.03%
2020/11/18	0	0.00	4	245.00	246.00	-4	3,175	-0.13%
2020/11/17	1	240.50	5.1	240.88	244.00	-4.1	3,190	-0.13%
2020/11/16	0.1	237.00	14	234.57	239.00	-13.9	3,205	-0.43%
2020/11/12	0	0.00	3.3	228.32	223.00	-3.3	3,192	-0.10%
2020/11/11	3	214.50	2	218.75	220.00	1	3,169	0.03%
2020/11/10	0	0.00	2	221.50	217.50	-2	3,260	-0.06%
2020/11/09	0	0.00	2	217.00	217.50	-2	3,317	-0.06%
2020/11/06	0	0.00	1	213.00	214.50	-1	3,387	-0.03%
2020/11/04	1	209.50	1	211.00	210.50	0	3,536	0.00%
2020/10/30	0	0.00	2	208.51	207.50	-2	3,674	-0.06%
2020/10/29	0	206.50	0	0.00	206.50	0	3,722	0.00%
2020/10/27	10	209.00	0	0.00	210.00	10	3,787	0.26%
2020/10/26	0	0.00	2	214.00	214.00	-2	3,805	-0.05%
2020/10/23	3	209.33	0	0.00	208.50	3	3,835	0.08%
2020/10/22	4	214.75	2	213.00	214.00	2	3,820	0.05%
2020/10/21	3	218.83	2	223.00	218.00	1	3,818	0.03%
2020/10/20	3	221.67	3	222.17	222.00	0	3,840	0.00%
2020/10/19	4	220.25	8	221.56	221.00	-4	3,865	-0.10%
2020/10/16	1	220.48	0	0.00	218.00	1	3,895	0.03%
2020/10/15	1	220.00	0	0.00	221.50	1	3,908	0.03%
2020/10/14	4	219.63	7	220.79	220.00	-3	3,923	-0.08%
2020/10/13	1	219.00	1	218.50	219.00	0	3,952	0.00%
2020/10/12	3	218.67	2	217.75	217.50	1	3,993	0.03%
2020/10/07	2	220.50	7	220.50	219.00	-5	4,015	-0.12%
2020/10/06	8	225.94	21	224.29	226.00	-13	4,019	-0.32%
2020/10/05	7	220.00	5	226.40	218.50	2	4,006	0.05%
2020/09/30	8	222.81	6	221.25	222.50	2	3,963	0.05%
2020/09/29	5	221.20	6	220.25	221.00	-1	3,987	-0.03%
2020/09/28	6	219.00	6	215.42	219.00	0	4,000	0.00%
2020/09/25	6	208.50	7	210.21	211.50	-1	4,044	-0.02%
2020/09/24	3	205.67	5	211.50	206.50	-2	4,087	-0.05%
2020/09/23	21	209.52	3	210.67	210.00	18	4,056	0.44%
2020/09/22	8	217.50	5	218.10	216.50	3	4,010	0.07%
2020/09/18	3.1	219.18	6	219.33	219.50	-3	4,069	-0.07%
2020/09/17	11	217.68	7	218.29	216.00	4	4,081	0.10%
2020/09/16	5	220.10	3	222.00	219.50	2	4,073	0.05%
2020/09/15	5	220.50	5	221.00	220.50	0	4,075	0.00%
2020/09/14	7	219.71	9	220.83	218.50	-2	4,159	-0.05%
2020/09/11	14	216.79	8	219.25	215.50	6	4,142	0.14%
2020/09/10	7	223.29	9.1	227.12	222.00	-2.1	4,135	-0.05%
2020/09/09	2	216.25	0	0.00	218.50	2	4,104	0.05%
2020/09/08	4	222.00	2	225.00	222.50	2	4,108	0.05%
2020/09/07	2	225.00	0	0.00	224.00	2	4,150	0.05%
2020/09/04	5.1	227.45	8	227.63	230.00	-2.9	4,242	-0.07%
2020/09/03	6	236.83	3	234.50	233.50	3	4,283	0.07%
2020/09/02	6	239.67	5	238.60	240.00	1	4,385	0.02%
2020/09/01	6	237.00	6	236.42	237.00	0	4,557	0.00%
2020/08/31	1	233.02	0	0.00	234.00	1	4,592	0.02%
2020/08/28	3	241.00	5	240.40	241.00	-2	4,611	-0.04%
2020/08/27	3	235.50	7	235.36	236.00	-4	4,669	-0.09%
2020/08/26	4	229.25	2	229.25	230.00	2	4,781	0.04%
2020/08/25	6.2	239.29	4	243.70	237.50	2.1	4,745	0.05%
2020/08/24	2	244.00	15	241.77	244.00	-13	4,769	-0.27%
2020/08/21	0	0.00	2	231.00	228.00	-2	4,827	-0.04%
2020/08/20	8	225.63	2.1	223.95	222.00	6	4,818	0.12%
2020/08/18	1	238.00	5	236.80	235.00	-4	4,938	-0.08%
2020/08/17	0	0.00	2	233.50	238.00	-2	4,950	-0.04%
2020/08/14	3	227.33	4	226.13	228.50	-1	4,896	-0.02%
2020/08/13	4	217.25	17	217.29	220.00	-13	4,843	-0.27%
2020/08/12	5	211.20	9	212.39	215.00	-4	4,865	-0.08%
2020/08/11	11	212.55	2	209.00	209.00	9	4,956	0.18%
2020/08/10	2	222.00	20	221.73	220.00	-18	4,916	-0.37%
2020/08/07	4	228.63	1	226.50	226.00	3	4,988	0.06%
2020/08/06	3	238.83	5	246.90	237.00	-2	4,987	-0.04%
2020/08/04	0	0.00	8	243.88	245.50	-8	5,047	-0.16%
2020/08/03	3	235.50	1	237.50	233.00	2	5,058	0.04%
2020/07/30	2	233.50	1	232.50	232.00	1	5,127	0.02%
2020/07/29	3	235.50	0	0.00	232.00	3	5,198	0.06%
2020/07/28	10	235.25	0	0.00	229.00	10	5,252	0.19%
2020/07/27	6	238.08	0	0.00	235.00	6	5,333	0.11%
2020/07/23	4	240.38	0	0.00	240.50	4	5,899	0.07%
2020/07/22	1	248.00	4	247.00	247.00	-3	5,995	-0.05%
2020/07/21	0	0.00	1	242.50	242.00	-1	6,090	-0.02%
2020/07/20	1	234.50	0	0.00	237.50	1	6,246	0.02%
2020/07/17	6	240.58	0	0.00	236.50	6	6,366	0.09%
2020/07/16	2	246.75	1	247.50	241.50	1	6,520	0.02%
2020/07/15	7	258.93	4	254.75	252.50	3	6,752	0.04%
2020/07/14	2	256.50	3	258.83	259.00	-1	7,003	-0.01%
2020/07/13	4	260.75	7	261.86	261.50	-3	7,093	-0.04%
2020/07/10	4	256.38	2	258.00	255.00	2	7,128	0.03%
2020/07/09	2	259.00	3	257.00	258.00	-1	7,139	-0.01%
2020/07/08	4	255.00	4	254.00	255.50	0	7,161	0.00%
2020/07/07	6	260.00	8	259.06	256.50	-2	7,269	-0.03%
2020/07/06	5	254.60	36	259.14	256.50	-31	7,267	-0.43%
2020/07/03	10.1	242.59	24	243.73	242.00	-14	7,244	-0.19%
2020/07/02	3	234.33	13	234.46	237.50	-10	7,322	-0.14%
2020/07/01	5	231.30	2	231.25	230.50	3	7,396	0.04%
2020/06/30	5	228.40	4	229.00	228.00	1	7,439	0.01%
2020/06/29	0	0.00	4	226.00	225.50	-4	7,495	-0.05%
2020/06/23	3	229.33	4	226.50	225.00	-1	7,599	-0.01%
2020/06/22	0	0.00	2	230.00	229.00	-2	7,665	-0.03%
2020/06/19	1	230.50	2	232.50	230.00	-1	7,826	-0.01%
2020/06/18	0	0.00	4.1	222.15	223.00	-4.1	7,892	-0.05%
2020/06/17	3	223.67	1	222.50	224.50	2	8,006	0.02%
2020/06/16	1	225.00	0	0.00	226.50	1	8,327	0.01%
2020/06/15	0.1	220.00	0	0.00	220.50	0.1	8,462	0.00%
2020/06/12	6	223.33	6	222.67	226.50	0	8,552	0.00%
2020/06/11	2	223.00	10	223.60	223.50	-8	8,639	-0.09%
2020/06/10	1	213.00	12	215.08	217.50	-11	8,614	-0.13%
2020/06/09	5	210.50	1	216.00	209.50	4	8,722	0.05%
2020/06/08	10	215.85	7	215.00	213.00	3	8,742	0.03%
2020/06/05	3	224.67	1	223.50	223.50	2	8,626	0.02%
2020/06/04	3	223.50	3	225.67	227.00	0	8,629	0.00%
2020/06/03	7	223.71	2	223.50	223.50	5	8,638	0.06%
2020/06/02	33	230.86	4	228.00	228.00	29	8,589	0.34%
2020/06/01	11	242.41	5	240.50	242.50	6	8,567	0.07%
2020/05/29	3	238.33	7	234.29	241.50	-4	8,583	-0.05%
2020/05/28	7	236.86	15	241.20	236.00	-8	8,568	-0.09%
2020/05/27	4	228.00	13	230.08	229.00	-9	8,506	-0.11%
2020/05/26	5	228.60	0	0.00	229.00	5	8,598	0.06%
2020/05/25	1	219.00	10	225.71	229.00	-9	8,592	-0.10%
2020/05/22	0	0.00	5	218.00	217.50	-5	8,479	-0.06%
2020/05/21	2	217.75	1	217.00	216.50	1	8,499	0.01%
2020/05/20	0	0.00	1	213.50	215.00	-1	8,540	-0.01%
2020/05/19	18	214.03	3	211.33	212.00	15	8,614	0.17%
2020/05/18	4	218.88	11	219.55	218.00	-7	8,556	-0.08%
2020/05/15	7	211.64	1	214.50	209.00	6	8,454	0.07%
2020/05/14	0	0.00	13	212.88	211.00	-13	8,438	-0.15%
2020/05/13	1	205.50	0	0.00	209.50	1	8,385	0.01%
2020/05/12	4	202.63	1	202.50	204.50	3	8,424	0.04%
2020/05/11	4	208.63	5	209.00	209.00	-1	8,494	-0.01%
2020/05/08	10	210.70	0	0.00	209.50	10	8,584	0.12%
2020/05/07	2	210.75	3	211.50	211.50	-1	8,665	-0.01%
2020/05/06	2	211.00	0	0.00	212.50	2	8,746	0.02%
2020/05/05	0	0.00	2	209.00	209.50	-2	8,723	-0.02%
2020/05/04	3	207.00	5	209.50	208.50	-2	8,699	-0.02%
2020/04/30	6	217.17	5	219.40	217.50	1	8,678	0.01%
2020/04/29	15	222.57	56	221.73	223.50	-41	8,647	-0.47%
2020/04/28	18	207.56	36	207.97	212.50	-18	8,389	-0.21%
2020/04/27	14	198.36	4	200.25	196.50	10	8,214	0.12%
2020/04/24	7	192.36	16	193.50	195.00	-9	8,157	-0.11%
2020/04/23	11	191.32	11	194.18	190.00	0	8,121	0.00%
2020/04/22	4	185.38	4.1	184.65	186.50	-0.1	7,975	0.00%
2020/04/21	8	185.56	0	0.00	184.00	8	7,892	0.10%
2020/04/20	13	194.15	2	193.25	193.00	11	7,764	0.14%
2020/04/17	16	204.50	27	202.96	206.00	-11	7,499	-0.15%
2020/04/16	1	188.00	6	184.67	188.00	-5	7,257	-0.07%
2020/04/15	0	0.00	6	182.50	183.00	-6	7,214	-0.08%
2020/04/14	0	0.00	5	180.10	179.50	-5	7,185	-0.07%
2020/04/13	1	177.50	1	179.00	178.00	0	7,238	0.00%
2020/04/10	2	177.75	7	179.36	178.50	-5	7,203	-0.07%
2020/04/09	3	174.33	2	176.75	174.50	1	7,156	0.01%
2020/04/08	8	177.25	9	176.89	177.50	-1	7,196	-0.01%
2020/04/07	10	174.85	7	178.57	174.50	3	7,282	0.04%
2020/04/06	8	175.44	10	170.80	176.00	-2	7,158	-0.03%
2020/04/01	9	165.72	11	165.18	166.50	-2	7,084	-0.03%
2020/03/31	6	162.58	7	161.50	163.00	-1	7,053	-0.01%
2020/03/30	5.1	157.80	9	156.56	158.00	-4	7,007	-0.06%
2020/03/27	0	0.00	8	159.81	156.50	-8	7,048	-0.11%
2020/03/26	0	0.00	4	155.00	155.00	-4	6,947	-0.06%
2020/03/25	0	0.00	1	154.00	154.00	-1	6,898	-0.01%
2020/03/24	2	143.00	3	141.83	144.00	-1	6,735	-0.01%
2020/03/23	16	138.28	1	137.50	137.00	15	6,592	0.23%
2020/03/20	11	146.45	9	149.28	152.00	2	6,518	0.03%
2020/03/19	11	153.68	4	163.50	149.00	7	6,193	0.11%
2020/03/18	1	168.00	1	169.00	165.50	0	6,053	0.00%
2020/03/17	1	165.00	0	0.00	168.50	1	5,976	0.02%
2020/03/16	1	168.00	1	169.50	163.00	0	5,875	0.00%
2020/03/13	0	0.00	2	162.75	169.00	-2	5,834	-0.03%
2020/03/12	15	165.10	13	164.50	164.00	2	5,738	0.03%
2020/03/11	1	174.50	4	173.25	172.50	-3	5,735	-0.05%
2020/03/09	1	171.00	2	172.00	168.00	-1	5,805	-0.02%
2020/03/06	0	0.00	1	175.00	178.00	-1	5,764	-0.02%
2020/03/05	1	178.00	0.6	178.50	179.00	0.5	5,756	0.01%
2020/03/02	13	162.04	8	161.44	162.00	5	5,824	0.09%
2020/02/27	1	165.00	0	0.00	163.50	1	6,678	0.01%
2020/02/26	3	172.00	0	0.00	171.50	3	6,654	0.05%
2020/02/25	4	175.00	0	0.00	175.50	4	6,720	0.06%
2020/02/24	0	0.00	1	174.50	176.00	-1	6,758	-0.01%
2020/02/21	7	180.71	3	179.50	179.50	4	6,747	0.06%
2020/02/20	5	183.50	0.1	184.00	183.50	4.9	6,728	0.07%
2020/02/19	0	0.00	1.1	182.55	182.00	-1.1	6,713	-0.02%
2020/02/17	0	0.00	5	182.10	183.50	-5	6,721	-0.07%
2020/02/14	0	0.00	5	182.00	182.50	-5	6,741	-0.07%
2020/02/13	4	181.13	1	179.50	179.50	3	6,792	0.04%
2020/02/12	1	183.00	2.1	185.93	183.00	-1.1	6,780	-0.02%
2020/02/11	10	182.45	19	184.68	184.00	-9	6,835	-0.13%
2020/02/10	0	0.00	9	179.22	181.50	-9	6,866	-0.13%
2020/02/07	3	177.67	1	177.00	174.00	2	6,840	0.03%
2020/02/06	1	175.50	1	175.50	176.00	0	6,788	0.00%
2020/02/05	1	171.00	3	172.33	173.50	-2	6,903	-0.03%
2020/02/04	0	0.00	3	163.67	171.00	-3	6,982	-0.04%
2020/02/03	2	157.50	0	0.00	164.00	2	6,950	0.03%
2020/01/31	2	163.50	2	163.50	163.00	0	6,949	0.00%
2020/01/30	6.1	164.08	5	162.20	159.00	1.1	6,976	0.02%
2020/01/20	0.1	174.00	4	174.00	174.00	-4	6,879	-0.06%
2020/01/17	2	172.75	2	173.50	173.50	0	6,831	0.00%
2020/01/16	15	169.00	0	0.00	168.50	15	6,773	0.22%
2020/01/15	2	167.00	1.2	168.60	168.00	0.8	6,766	0.01%
2020/01/14	5	170.60	3.2	171.00	168.50	1.8	6,761	0.03%
2020/01/13	0.2	169.00	0	0.00	168.00	0.2	6,713	0.00%
2020/01/10	1	165.00	1	165.50	165.50	0	6,797	0.00%
2020/01/09	1.1	165.32	2	166.50	168.00	-0.9	6,848	-0.01%
2020/01/08	1	162.00	2	161.50	165.00	-1	6,875	-0.01%
2020/01/07	4	163.00	21	172.00	162.00	-17	6,957	-0.24%
2020/01/06	2	170.00	2	170.00	170.00	0	6,965	0.00%
2020/01/03	3	176.00	2.4	172.42	171.50	0.6	7,075	0.01%
2020/01/02	5	173.00	15	173.40	175.00	-10	7,049	-0.14%
2019/12/31	28	168.25	5	167.70	168.00	23	7,053	0.33%
2019/12/30	1.2	163.58	0	0.00	164.00	1.2	6,952	0.02%
2019/12/27	3.2	161.22	4.1	162.12	162.50	-0.9	7,065	-0.01%
2019/12/26	3.1	159.61	1	157.50	157.50	2.1	7,105	0.03%
2019/12/25	3.2	159.41	4	159.00	160.00	-0.8	7,122	-0.01%
2019/12/24	4	162.38	5.1	161.11	160.50	-1.1	7,108	-0.02%
2019/12/23	2	168.50	0	0.00	168.00	2	7,086	0.03%
2019/12/20	3	167.33	3	167.83	168.50	0	7,175	0.00%
2019/12/19	1	166.00	2	166.00	167.00	-1	7,206	-0.01%
2019/12/18	0	0.00	1	166.00	165.50	-1	7,347	-0.01%
2019/12/17	1.1	166.91	4	166.88	166.00	-2.9	7,414	-0.04%
2019/12/13	1	164.50	1	163.50	164.50	0	7,608	0.00%
2019/12/12	1	164.00	0.1	164.00	164.00	0.9	7,635	0.01%
2019/12/09	1	164.50	1	164.00	164.50	0	7,704	0.00%
2019/12/06	5	161.10	1	160.50	160.50	4	7,672	0.05%
2019/12/05	3	162.33	2	163.25	164.50	1	7,640	0.01%
2019/12/04	1	157.50	1	161.50	157.50	0	7,569	0.00%
2019/12/03	1	157.00	0	0.00	157.00	1	7,551	0.01%
2019/11/28	4	160.88	1	160.50	160.00	3	7,680	0.04%
2019/11/27	7	164.79	2	163.50	163.50	5	7,696	0.06%
2019/11/26	4	171.25	4	169.88	170.00	0	7,602	0.00%
2019/11/25	1	170.00	2	170.00	171.00	-1	6,820	-0.01%
2019/11/22	3	163.33	2	165.00	166.50	1	6,895	0.01%
2019/11/20	2	169.25	0	0.00	169.00	2	6,799	0.03%
2019/11/19	0.1	172.50	0	0.00	173.00	0.1	6,804	0.00%
2019/11/18	3	173.33	4	172.00	171.00	-1	6,827	-0.01%
2019/11/15	1	177.50	0	0.00	178.00	1	6,801	0.01%
2019/11/12	1	172.00	1	174.00	174.00	0	6,777	0.00%
2019/11/11	0	0.00	1	175.00	173.00	-1	6,724	-0.01%
2019/11/08	4	176.38	6	179.50	172.00	-2	6,774	-0.03%
2019/11/07	2	173.25	0	0.00	174.00	2	6,760	0.03%
2019/11/06	7.1	177.45	9	178.28	180.50	-2	6,751	-0.03%
2019/11/05	4	175.63	1	174.00	175.50	3	6,860	0.04%
2019/11/04	2	171.50	1	172.00	173.00	1	6,915	0.01%
2019/11/01	11	175.73	10	174.25	174.50	1	6,890	0.01%
2019/10/31	5	183.50	1	184.50	181.50	4	6,804	0.06%
2019/10/30	0	0.00	2	184.75	182.50	-2	6,796	-0.03%
2019/10/29	1	183.50	5	183.30	182.50	-4	6,741	-0.06%
2019/10/28	0	0.00	1	190.50	189.00	-1	6,749	-0.01%
2019/10/25	0	0.00	1	187.00	188.00	-1	6,767	-0.01%
2019/10/24	2	188.00	0	0.00	188.50	2	6,793	0.03%
2019/10/22	1	190.50	1	189.00	188.50	0	6,818	0.00%
2019/10/21	1	189.00	0	0.00	187.00	1	6,844	0.01%
2019/10/18	1	189.50	2	190.00	189.50	-1	6,945	-0.01%
2019/10/17	2	185.00	0	0.00	187.00	2	6,881	0.03%
2019/10/16	3	191.00	0	0.00	190.00	3	6,789	0.04%
2019/10/15	0	0.00	15	193.10	195.00	-15	6,717	-0.22%
2019/10/14	6	185.00	7	188.50	186.50	-1	6,618	-0.02%
2019/10/09	23	184.30	24	182.60	185.00	-1	6,542	-0.02%
2019/10/08	2	179.00	2	179.75	180.00	0	6,436	0.00%
2019/10/07	7	178.71	15	178.87	177.00	-8	6,407	-0.12%
2019/10/04	2	176.50	2	174.00	172.50	0	6,343	0.00%
2019/10/03	4	171.25	5	171.90	175.00	-1	6,282	-0.02%
2019/10/02	2	165.50	14	165.50	167.00	-12	6,165	-0.19%
2019/10/01	17	165.00	5	160.90	162.00	12	6,110	0.20%
2019/09/27	1	165.00	2	163.50	163.50	-1	6,078	-0.02%
2019/09/26	4	164.50	11	165.32	165.00	-7	6,237	-0.11%
2019/09/25	5	162.00	0	0.00	162.50	5	6,350	0.08%
2019/09/24	18	165.97	11	164.95	165.00	7	6,374	0.11%
2019/09/23	3	164.00	11	163.68	163.50	-8	6,348	-0.13%
2019/09/20	1	172.00	1	169.50	169.00	0	6,289	0.00%
2019/09/19	6	171.67	3	171.50	172.00	3	6,328	0.05%
2019/09/18	10	174.55	16	176.53	177.50	-6	6,459	-0.09%
2019/09/17	2	172.00	5	171.90	172.50	-3	6,372	-0.05%
2019/09/16	0	0.00	10	170.50	171.00	-10	6,381	-0.16%
2019/09/12	1	170.50	3	169.67	170.50	-2	6,386	-0.03%
2019/09/11	5	168.40	3	170.00	166.00	2	6,402	0.03%
2019/09/10	2	166.75	2	167.75	168.00	0	6,357	0.00%
2019/09/09	2	165.00	2	166.75	166.00	0	6,343	0.00%
2019/09/06	1	165.00	5	164.50	164.00	-4	6,333	-0.06%
2019/09/05	3	163.17	4	163.63	162.50	-1	6,348	-0.02%
2019/09/04	2	162.25	1	163.00	163.00	1	6,311	0.02%
2019/09/03	6	162.33	5	163.50	161.50	1	6,320	0.02%
2019/09/02	6	165.58	17	166.24	164.00	-11	6,286	-0.17%
2019/08/30	21	165.90	17	167.21	165.50	4	6,202	0.06%
2019/08/29	3.3	160.33	9	161.61	162.50	-5.7	6,103	-0.09%
2019/08/28	3	158.83	11.2	160.54	161.50	-8.2	6,115	-0.13%
2019/08/27	2	155.50	6	158.58	156.50	-4	6,005	-0.07%
2019/08/26	6	154.33	1	153.00	153.00	5	5,905	0.08%
2019/08/23	3	153.50	2	155.50	153.50	1	5,873	0.02%
2019/08/22	3	157.33	12	157.63	155.00	-9	5,853	-0.15%
2019/08/21	10	154.25	9	152.61	156.00	1	5,857	0.02%
2019/08/20	12	153.71	6	152.67	153.00	6	5,898	0.10%
2019/08/16	3	151.83	2	153.00	153.00	1	5,830	0.02%
2019/08/15	2	151.50	0	0.00	152.00	2	5,818	0.03%
2019/08/14	0	0.00	2	152.25	150.50	-2	5,779	-0.03%
2019/08/13	5	151.00	9	151.83	149.00	-4	5,809	-0.07%
2019/08/12	3	146.00	16	154.91	156.00	-13	5,805	-0.22%
2019/08/08	0	0.00	0.9	150.00	151.00	-0.9	5,647	-0.02%
2019/08/07	8	143.25	24.7	147.17	147.50	-16.7	5,552	-0.30%
2019/08/06	4	138.13	3	139.67	140.50	1	5,462	0.02%
2019/08/05	4.7	139.13	7	137.07	138.00	-2.3	5,371	-0.04%
2019/08/02	6	130.00	3	133.33	133.00	3	5,329	0.06%
2019/08/01	0	0.00	1	135.00	136.50	-1	5,322	-0.02%
2019/07/31	1	131.50	0	0.00	134.00	1	5,381	0.02%
2019/07/30	2	133.25	8	140.50	133.00	-6	5,470	-0.11%
2019/07/29	3	136.50	4	137.38	137.50	-1	5,430	-0.02%
2019/07/26	4	136.00	2	134.00	136.50	2	5,462	0.04%
2019/07/25	3	136.17	2	136.50	134.50	1	5,479	0.02%
2019/07/24	1	134.50	2	135.50	136.00	-1	5,464	-0.02%
2019/07/23	2	137.25	4	137.13	134.00	-2	5,510	-0.04%
2019/07/22	4	133.88	17	134.85	136.50	-13	5,570	-0.23%
2019/07/19	1	129.50	8	131.50	132.00	-7	5,508	-0.13%
2019/07/18	3	129.67	3	128.67	128.50	0	5,561	0.00%
2019/07/17	12	129.67	6	130.08	130.00	6	5,744	0.10%
2019/07/16	9	129.83	3	128.50	128.50	6	5,749	0.10%
2019/07/15	4	127.25	0	129.00	129.00	4	5,758	0.07%
2019/07/12	1	129.00	2	129.50	128.50	-1	5,783	-0.02%
2019/07/11	16	130.00	9	129.83	129.00	7	5,788	0.12%
2019/07/10	2	130.50	2	132.00	133.00	0	5,762	0.00%
2019/07/08	2	130.75	2	132.25	130.00	0	5,823	0.00%
2019/07/05	3	129.00	0	0.00	130.50	3	5,850	0.05%
2019/07/04	1	129.00	8	129.25	130.00	-7	5,889	-0.12%
2019/07/03	18	129.89	6	131.50	127.50	12	5,922	0.20%
2019/07/02	10	135.80	12	135.92	136.50	-2	5,770	-0.03%
2019/07/01	10	135.25	31	134.42	134.00	-21	5,637	-0.37%
2019/06/28	5	129.30	4	129.88	131.50	1	5,646	0.02%
2019/06/27	12	130.38	1	128.50	128.50	11	5,752	0.19%
2019/06/26	6	128.42	3	128.67	131.00	3	5,772	0.05%
2019/06/25	18	128.47	27	128.24	129.00	-9	5,685	-0.16%
2019/06/24	6	122.08	1	122.00	122.00	5	5,437	0.09%
2019/06/21	8	123.69	9	123.72	123.00	-1	5,584	-0.02%
2019/06/20	2	124.50	2	125.75	125.50	0	5,584	0.00%
2019/06/19	9	123.89	15	123.00	124.50	-6	5,691	-0.11%
2019/06/18	5	119.80	3	120.33	121.50	2	5,690	0.04%
2019/06/17	13	118.88	2	119.25	119.00	11	5,781	0.19%
2019/06/14	6	123.92	19	124.16	121.00	-13	5,938	-0.22%
2019/06/13	8	125.50	10	125.15	126.00	-2	6,152	-0.03%
2019/06/12	19	124.39	11	124.00	124.00	8	6,167	0.13%
2019/06/11	5	123.00	5	122.90	123.50	0	6,177	0.00%
2019/06/10	18	122.53	6	122.17	123.50	12	6,167	0.19%
2019/06/06	3	118.00	1	117.00	117.50	2	6,114	0.03%
2019/06/05	2	119.00	1	119.50	120.00	1	6,085	0.02%
2019/06/04	2	119.00	1	118.00	118.00	1	6,137	0.02%
2019/06/03	3	120.83	1	120.50	120.50	2	6,148	0.03%
2019/05/31	1	121.00	13	120.12	122.50	-12	6,153	-0.19%
2019/05/30	31	118.40	23	118.61	119.00	8	6,150	0.13%
2019/05/29	3	114.50	5	115.80	116.50	-2	6,226	-0.03%
2019/05/28	0	0.00	2	115.75	116.50	-2	6,299	-0.03%
2019/05/27	3	114.17	2	113.75	111.50	1	6,303	0.02%
2019/05/24	7	119.43	7	119.43	118.50	0	6,346	0.00%
2019/05/23	2	117.75	2	118.25	119.50	0	6,538	0.00%
2019/05/22	4	123.38	14	122.43	119.00	-10	6,588	-0.15%
2019/05/21	25	120.62	15	120.33	122.00	10	6,602	0.15%
2019/05/20	3	119.00	2	119.25	118.50	1	6,600	0.02%
2019/05/17	4	123.00	4	121.13	121.50	0	6,609	0.00%
2019/05/16	5	126.50	0	0.00	125.50	5	6,692	0.07%
2019/05/15	10	128.85	10	129.60	131.00	0	6,748	0.00%
2019/05/14	9	123.89	20	122.78	126.00	-11	6,819	-0.16%
2019/05/13	21	131.05	9	130.00	130.50	12	6,761	0.18%
2019/05/10	10	128.05	1	127.50	130.00	9	6,910	0.13%
2019/05/09	0	0.00	15	130.00	129.00	-15	6,958	-0.22%
2019/05/08	7	132.71	1	135.00	133.50	6	6,971	0.09%
2019/05/07	30	136.53	20	136.68	135.00	10	6,890	0.15%
2019/05/06	6	133.25	12	132.54	133.50	-6	6,819	-0.09%
2019/05/03	10	135.65	2	136.50	136.50	8	6,808	0.12%
2019/05/02	1	133.00	2	133.75	134.00	-1	6,843	-0.01%
2019/04/29	2	126.00	2	125.75	129.50	0	6,959	0.00%
2019/04/26	13	128.50	20	127.63	128.50	-7	6,957	-0.10%
2019/04/25	6	135.67	1	133.00	133.00	5	7,051	0.07%
2019/04/24	2	139.00	0	136.50	136.50	2	7,212	0.03%
2019/04/23	8	135.19	9	135.67	139.50	-1	7,563	-0.01%
2019/04/22	1	130.00	2	131.00	131.00	-1	7,474	-0.01%
2019/04/19	3	129.67	1	129.00	128.50	2	7,539	0.03%
2019/04/18	1	131.00	0.7	128.00	128.00	0.3	7,572	0.00%
2019/04/17	2	133.25	1	132.50	131.50	1	7,691	0.01%
2019/04/16	2	131.00	1	132.00	132.50	1	7,808	0.01%
2019/04/15	1	132.50	1	136.50	131.00	0	7,926	0.00%
2019/04/12	1	130.00	3	130.50	133.00	-2	8,001	-0.02%
2019/04/11	3	131.67	2	130.25	130.50	1	8,123	0.01%
2019/04/10	4	133.00	2	132.00	133.00	2	8,272	0.02%
2019/04/09	4	130.75	3	133.00	131.50	1	8,336	0.01%
2019/04/08	3	128.83	1	131.50	129.00	2	8,552	0.02%
2019/04/03	1	128.50	3	128.33	129.50	-2	8,649	-0.02%
2019/04/02	11	130.50	18	131.47	129.00	-7	8,718	-0.08%
2019/04/01	19	127.71	15	127.70	130.50	4	8,677	0.05%
2019/03/29	19	126.08	17	124.88	124.50	2	8,527	0.02%
2019/03/28	1	122.50	6	123.17	122.50	-5	8,518	-0.06%
2019/03/27	1	120.00	1	120.00	121.00	0	8,522	0.00%
2019/03/26	18	124.19	25	123.32	121.00	-7	8,535	-0.08%
2019/03/25	7	118.79	6	118.83	120.00	1	8,412	0.01%
2019/03/22	13	121.00	8	120.19	118.50	5	8,390	0.06%
2019/03/21	14	121.86	15	119.50	118.50	-1	8,260	-0.01%
2019/03/20	2	120.50	1	120.00	120.00	1	8,254	0.01%
2019/03/19	10	119.50	11	118.86	116.50	-1	8,210	-0.01%
2019/03/18	23	117.13	17	116.06	118.50	6	8,121	0.07%
2019/03/15	4	111.25	6	110.92	110.00	-2	7,962	-0.03%
2019/03/14	5	110.50	5	108.00	108.00	0	8,065	0.00%
2019/03/13	1	108.50	0	0.00	109.00	1	8,113	0.01%
2019/03/12	1	108.00	1	106.00	106.00	0	8,185	0.00%
2019/03/08	1	108.50	1	108.50	108.00	0	8,369	0.00%
2019/03/07	2	106.00	2	107.00	106.50	0	8,340	0.00%
2019/03/06	23	105.57	2	105.50	105.50	21	8,406	0.25%
2019/03/05	2	107.00	11	107.55	107.00	-9	8,442	-0.11%
2019/03/04	1	110.00	3	109.67	108.00	-2	8,439	-0.02%
2019/02/26	1	108.50	0	0.00	108.00	1	8,274	0.01%
2019/02/25	3	107.50	13	108.50	108.50	-10	8,270	-0.12%
2019/02/22	6	105.17	6	106.33	106.50	0	8,268	0.00%
2019/02/21	1	101.50	11	101.45	102.00	-10	8,227	-0.12%
2019/02/20	11	101.05	2	101.50	101.50	9	8,287	0.11%
2019/02/18	3	100.17	3	100.33	100.50	0	8,283	0.00%
2019/02/15	21	102.82	1	99.90	99.50	20	8,274	0.24%
2019/02/14	2	104.25	17	103.00	103.00	-15	8,116	-0.18%
2019/02/13	1	105.50	1	106.00	106.00	0	8,065	0.00%
2019/02/12	15	109.50	0	0.00	109.50	15	7,979	0.19%
2019/02/11	12	109.96	1	110.00	109.00	11	7,970	0.14%
2019/01/30	2	106.25	2	107.00	107.50	0	7,854	0.00%
2019/01/29	1	104.00	1	104.00	104.00	0	7,758	0.00%
2019/01/28	1	107.00	1	106.00	106.50	0	7,729	0.00%
2019/01/25	3	107.67	1	106.50	106.50	2	7,785	0.03%
2019/01/24	1	107.50	1	107.00	106.50	0	7,861	0.00%
2019/01/23	2	105.75	2	107.00	107.00	0	7,914	0.00%
2019/01/22	1	108.00	18.9	104.47	104.50	-17.9	7,953	-0.22%
2019/01/21	21	106.74	5	107.80	107.00	16	8,018	0.20%
2019/01/18	7	106.43	2	105.75	107.00	5	8,055	0.06%
2019/01/17	8	108.19	1	105.50	104.50	7	8,092	0.09%
2019/01/16	2	109.00	2	110.00	112.00	0	7,965	0.00%
2019/01/15	8.4	109.69	13	111.58	108.50	-4.6	7,798	-0.06%
2019/01/14	2	104.50	2	103.75	105.00	0	7,425	0.00%
2019/01/11	1	101.50	8	102.00	103.00	-7	7,429	-0.09%
2019/01/10	0	0.00	2	101.25	100.00	-2	7,516	-0.03%
2019/01/09	3.5	104.21	7	104.14	102.50	-3.5	7,634	-0.05%
2019/01/07	21	103.14	15	101.78	99.70	6	7,521	0.08%
2019/01/04	31	100.01	4	99.60	101.00	27	7,543	0.36%
2019/01/03	17	99.63	18	99.84	99.90	-1	7,657	-0.01%
2019/01/02	4	100.75	7	100.11	98.20	-3	7,585	-0.04%
2018/12/28	4	98.13	0	0.00	98.60	4	7,456	0.05%
2018/12/27	8	98.20	11	98.48	98.10	-3	7,472	-0.04%
2018/12/26	2	94.20	7	94.10	94.00	-5	7,290	-0.07%
2018/12/25	5	92.18	3	92.50	90.60	2	7,327	0.03%
2018/12/24	2	96.75	3	95.47	94.20	-1	7,315	-0.01%
2018/12/22	1	97.70	1	97.30	97.60	0	7,344	0.00%
2018/12/21	5	97.06	3	98.37	96.90	2	7,605	0.03%
2018/12/20	3	95.27	4	96.08	97.40	-1	7,879	-0.01%
2018/12/19	5	95.90	6	94.83	95.00	-1	8,041	-0.01%
2018/12/18	0	0.00	1	98.00	96.80	-1	8,094	-0.01%
2018/12/17	3	98.00	1	97.30	97.20	2	8,302	0.02%
2018/12/14	2	98.95	5	99.14	99.00	-3	8,664	-0.03%
2018/12/13	3	99.73	4	99.95	99.60	-1	8,787	-0.01%
2018/12/12	4	98.93	4	100.50	99.10	0	8,763	0.00%
2018/12/11	5	97.26	25	96.46	98.20	-20	8,715	-0.23%
2018/12/10	7	92.79	15	91.82	92.00	-8	8,747	-0.09%
2018/12/07	27	99.93	27	98.01	95.80	0	8,690	0.00%
2018/12/06	4	95.50	3	97.07	98.90	1	8,705	0.01%
2018/12/05	37	100.95	42	99.43	98.70	-5	8,872	-0.06%
2018/12/04	7	101.64	1	102.00	102.00	6	8,912	0.07%
2018/12/03	2	103.00	5	101.90	101.50	-3	9,057	-0.03%
2018/11/30	1	98.00	4	98.00	97.50	-3	8,955	-0.03%
2018/11/29	3	97.93	4	97.23	96.30	-1	9,035	-0.01%
2018/11/28	6	96.62	3	97.47	96.20	3	8,935	0.03%
2018/11/27	0	0.00	3	96.17	97.40	-3	9,106	-0.03%
2018/11/23	4	93.10	3	93.50	92.50	1	9,186	0.01%
2018/11/22	3	93.20	1	92.90	93.00	2	9,193	0.02%
2018/11/21	2	95.45	1	96.00	95.00	1	9,175	0.01%
2018/11/20	11	98.23	28	96.69	94.20	-17	9,073	-0.19%
2018/11/19	27	99.35	15	99.22	101.50	12	8,940	0.13%
2018/11/16	2	94.90	1	95.30	95.20	1	8,865	0.01%
2018/11/15	2	93.80	2	94.40	94.20	0	8,882	0.00%
2018/11/14	1	93.70	3	93.93	92.80	-2	8,890	-0.02%
2018/11/13	3	90.73	3	90.30	92.60	0	8,895	0.00%
2018/11/12	29	91.33	3	91.70	91.50	26	8,992	0.29%
2018/11/09	1	91.30	1	90.60	91.60	0	9,269	0.00%
2018/11/08	1	91.00	5	91.86	90.20	-4	9,715	-0.04%
2018/11/07	0	0.00	13	90.41	90.30	-13	9,717	-0.13%
2018/11/06	1	89.70	3	88.73	87.40	-2	9,762	-0.02%
2018/11/05	1	89.10	2	90.00	89.20	-1	9,823	-0.01%
2018/11/02	1	89.20	5	88.74	89.10	-4	9,807	-0.04%
2018/11/01	1	89.30	4	88.43	89.00	-3	9,888	-0.03%
2018/10/31	2	84.25	2	84.45	85.20	0	9,823	0.00%
2018/10/30	10	77.92	5	76.26	79.40	5	9,747	0.05%
2018/10/29	12	79.73	3	78.63	78.40	9	9,711	0.09%
2018/10/26	2	85.90	3	84.10	84.00	-1	9,691	-0.01%
2018/10/25	2	86.40	0	0.00	85.70	2	9,714	0.02%
2018/10/24	2	89.15	5	89.18	88.70	-3	9,647	-0.03%
2018/10/23	2	88.30	1	88.20	87.50	1	9,622	0.01%
2018/10/22	2	87.90	3	89.00	87.60	-1	9,712	-0.01%
2018/10/19	2	88.50	1	88.20	88.20	1	9,710	0.01%
2018/10/18	3	91.37	2	90.45	91.50	1	9,729	0.01%
2018/10/17	3	89.03	6	90.10	91.00	-3	9,722	-0.03%
2018/10/16	4	85.53	9	86.43	85.70	-5	9,711	-0.05%
2018/10/15	20	83.97	18	84.08	84.10	2	9,766	0.02%
2018/10/12	1	82.20	1	82.40	81.80	0	9,924	0.00%
2018/10/11	23	77.61	21	77.06	83.40	2	9,957	0.02%
2018/10/09	0	0.00	4	82.58	82.20	-4	9,934	-0.04%
2018/10/05	4	81.65	1	82.80	82.90	3	10,492	0.03%
2018/10/04	4	84.03	2	83.85	84.50	2	10,446	0.02%
2018/10/03	3	86.00	2	83.90	83.30	1	10,534	0.01%
2018/10/02	1	88.10	3	88.10	88.50	-2	10,517	-0.02%
2018/10/01	7	84.77	6	86.48	87.20	1	10,594	0.01%
2018/09/28	6	84.80	8	84.73	85.00	-2	10,777	-0.02%
2018/09/27	17	83.33	2	83.20	82.30	15	10,602	0.14%
2018/09/26	4	88.03	0	0.00	87.60	4	10,329	0.04%
2018/09/25	4	91.30	1	91.00	91.90	3	10,299	0.03%
2018/09/21	5	87.14	10	88.98	92.00	-5	10,261	-0.05%
2018/09/20	7	89.59	2.1	91.39	86.70	4.9	10,166	0.05%
2018/09/19	4	94.28	0	0.00	96.30	4	9,857	0.04%
2018/09/18	0	0.00	1	97.00	96.50	-1	9,735	-0.01%
2018/09/17	1	98.20	3	98.43	98.90	-2	9,787	-0.02%
2018/09/14	3	95.13	10	95.32	97.40	-7	9,783	-0.07%
2018/09/13	1	92.60	0	0.00	91.50	1	9,721	0.01%
2018/09/12	5	91.38	3	91.10	91.00	2	9,721	0.02%
2018/09/11	13	92.58	0	0.00	96.00	13	9,686	0.13%
2018/09/10	0	0.00	15	99.17	98.30	-15	9,484	-0.16%
2018/09/07	4	106.00	8	104.56	105.00	-4	9,377	-0.04%
2018/09/05	4	110.50	4	110.38	110.00	0	9,264	0.00%
2018/09/04	1	109.00	1	108.50	109.00	0	9,229	0.00%
2018/09/03	26	112.71	27	110.33	109.00	-1	9,213	-0.01%
2018/08/31	1	108.00	2	108.75	109.50	-1	9,043	-0.01%
2018/08/30	1	106.00	1	107.50	107.50	0	9,042	0.00%
2018/08/29	1	105.00	0	0.00	105.00	1	9,152	0.01%
2018/08/28	2	106.25	1	106.50	104.50	1	9,253	0.01%
2018/08/27	4	104.00	3	104.50	104.50	1	9,388	0.01%
2018/08/24	2	101.00	0	0.00	103.00	2	9,607	0.02%
2018/08/23	1	101.50	12	101.83	103.00	-11	9,680	-0.11%
2018/08/22	9	99.89	3	99.60	100.00	6	9,718	0.06%
2018/08/21	2	101.75	2	101.75	102.00	0	9,801	0.00%
2018/08/20	2	103.00	8	102.25	103.00	-6	9,839	-0.06%
2018/08/17	2	99.75	5	100.80	101.50	-3	9,844	-0.03%
2018/08/16	4	93.00	3	94.37	99.00	1	9,826	0.01%
2018/08/15	16	102.30	12	103.78	96.10	4	9,895	0.04%
2018/08/14	2	104.75	5.7	105.09	106.00	-3.7	9,683	-0.04%
2018/08/13	7	103.14	6	103.83	105.00	1	9,738	0.01%
2018/08/10	5	102.60	4	103.50	103.50	1	9,685	0.01%
2018/08/09	2	99.80	2	100.50	100.50	0	9,638	0.00%
2018/08/08	2	99.90	4	101.13	101.00	-2	9,683	-0.02%
2018/08/07	1	97.60	1	98.00	97.60	0	9,699	0.00%
2018/08/06	4	100.35	1	100.50	99.70	3	9,737	0.03%
2018/08/03	2	100.75	3	99.73	99.30	-1	9,836	-0.01%
2018/08/02	5	100.48	2.7	99.15	99.30	2.3	9,828	0.02%
2018/08/01	7	104.00	5	104.90	105.00	2	9,855	0.02%
2018/07/31	1	103.50	4	101.38	102.00	-3	9,988	-0.03%
2018/07/30	2	104.25	3	104.33	103.00	-1	10,038	-0.01%
2018/07/27	3	104.50	5	104.20	104.00	-2	10,238	-0.02%
2018/07/26	5	102.30	3	102.17	101.50	2	10,511	0.02%
2018/07/25	3	103.33	7	101.93	101.50	-4	10,717	-0.04%
2018/07/24	7	102.64	6	103.83	106.00	1	10,875	0.01%
2018/07/23	0	0.00	2	98.75	99.40	-2	10,838	-0.02%
2018/07/20	3	101.83	8	100.65	102.00	-5	11,023	-0.05%
2018/07/19	16	99.98	14	99.54	100.00	2	10,982	0.02%
2018/07/18	5	106.30	4	104.13	103.50	1	11,023	0.01%
2018/07/17	2	106.00	3.1	104.32	104.00	-1.1	11,292	-0.01%
2018/07/16	7	106.93	3	104.33	103.50	4	11,324	0.04%
2018/07/13	6	100.50	45.6	99.78	100.00	-39.6	10,966	-0.36%
2018/07/11	5	93.72	3	93.23	92.50	2	10,773	0.02%
2018/07/10	4	97.55	3	98.03	97.20	1	10,628	0.01%
2018/07/09	7	97.17	5	95.84	96.30	2	10,494	0.02%
2018/07/06	4	92.43	12	94.53	93.80	-8	10,379	-0.08%
2018/07/05	0	0.00	6	89.20	89.50	-6	10,176	-0.06%
2018/07/04	1	90.90	1	91.10	88.60	0	10,270	0.00%
2018/07/03	1	89.70	3	90.67	90.10	-2	10,415	-0.02%
2018/07/02	4	89.50	3	89.40	87.60	1	10,342	0.01%
2018/06/29	8	88.28	8	88.35	88.20	0	10,334	0.00%
2018/06/28	0	0.00	0.1	84.00	84.00	-0.1	10,230	0.00%
2018/06/27	0	0.00	10.1	81.00	80.60	-10.1	10,314	-0.10%
2018/06/22	1	83.50	0	0.00	83.30	1	10,875	0.01%
2018/06/21	3	84.90	0	0.00	85.40	3	11,105	0.03%
2018/06/20	2	81.00	1	86.10	83.00	1	11,124	0.01%
2018/06/19	0	0.00	5	90.00	88.00	-5	11,045	-0.05%
2018/06/15	1	89.00	0	0.00	89.20	1	11,074	0.01%
2018/06/13	1	89.50	5	90.04	89.50	-4	10,972	-0.04%
2018/06/12	3	92.93	6	93.62	91.00	-3	10,910	-0.03%
2018/06/11	4	90.80	4	90.73	92.00	0	10,850	0.00%
2018/06/08	9	92.36	7	93.06	91.00	2	10,839	0.02%
2018/06/07	2	92.20	6	92.68	91.70	-4	10,771	-0.04%
2018/06/06	0	0.00	2	94.25	92.20	-2	10,697	-0.02%
2018/06/05	2	91.60	8	91.64	92.00	-6	10,565	-0.06%
2018/06/04	3	90.53	11	90.45	90.20	-8	10,513	-0.08%
2018/06/01	8	90.50	22	90.20	90.20	-14	10,342	-0.14%
2018/05/31	2	86.25	5	86.24	86.30	-3	10,089	-0.03%
2018/05/30	7	82.91	8	82.95	82.90	-1	10,025	-0.01%
2018/05/29	5	86.44	2	85.65	85.30	3	9,978	0.03%
2018/05/28	2	85.85	0	0.00	84.00	2	9,920	0.02%
2018/05/25	8	85.06	1	85.00	85.20	7	9,932	0.07%
2018/05/24	41	85.77	10	85.06	84.80	31	9,888	0.31%
2018/05/23	13	84.36	25	85.60	85.70	-12	9,782	-0.12%
2018/05/22	10	79.97	12	78.32	80.20	-2	9,455	-0.02%
2018/05/21	0	0.00	3	75.00	75.00	-3	9,232	-0.03%
2018/05/18	2	72.65	0	0.00	72.30	2	9,160	0.02%
2018/05/17	1	74.00	0.1	74.00	74.00	0.9	9,163	0.01%
2018/05/16	2	72.10	1	72.80	72.30	1	9,173	0.01%
2018/05/15	4	72.73	4	72.47	71.70	0	9,175	0.00%
2018/05/11	0	0.00	1	74.10	72.80	-1	9,148	-0.01%
2018/05/10	2	74.70	13	75.61	74.50	-11	9,070	-0.12%
2018/05/09	2	75.70	0	0.00	75.30	2	9,025	0.02%
2018/05/08	2	77.05	6	76.87	78.40	-4	8,899	-0.04%
2018/05/07	1	76.00	7	75.86	75.30	-6	8,716	-0.07%
2018/05/04	20	77.37	10	75.59	74.70	10	8,697	0.11%
2018/05/03	9	76.71	7.2	78.07	77.70	1.8	8,575	0.02%
2018/05/02	0	0.00	2	72.50	72.20	-2	8,262	-0.02%
2018/04/30	23	68.61	14.2	68.53	68.40	8.8	8,059	0.11%
2018/04/27	11	72.23	3	72.50	72.00	8	7,900	0.10%
2018/04/26	9	71.09	8.1	72.09	70.80	0.9	7,895	0.01%
2018/04/24	3	69.17	2	69.90	69.00	1	7,543	0.01%
2018/04/23	18	71.05	13.5	72.24	68.90	4.5	7,395	0.06%
2018/04/20	11	78.77	11	78.22	76.40	0	7,001	0.00%
2018/04/19	4	84.80	0	0.00	83.60	4	6,875	0.06%
2018/04/18	6	84.80	6	85.20	84.80	0	7,061	0.00%
2018/04/17	8	81.94	0	0.00	82.60	8	7,055	0.11%
2018/04/16	3	85.37	2	86.85	85.20	1	6,989	0.01%
2018/04/12	4	86.58	1	88.30	87.10	3	7,033	0.04%
2018/04/11	1	87.00	9	87.17	86.20	-8	7,088	-0.11%
2018/04/10	11	85.55	1	88.00	85.00	10	7,211	0.14%
2018/04/09	2	90.20	0	0.00	86.00	2	7,137	0.03%
2018/04/03	8	91.45	5	92.50	92.50	3	7,018	0.04%
2018/03/31	2	98.75	1	97.00	96.60	1	7,049	0.01%
2018/03/30	8	97.14	5	98.50	98.60	3	7,018	0.04%
2018/03/29	13	92.02	2	95.50	95.00	11	6,854	0.16%
2018/03/28	12	92.05	3	92.43	90.20	9	6,644	0.14%
2018/03/27	19	95.02	11	92.60	94.50	8	6,475	0.12%
2018/03/26	13	101.58	1	98.70	95.00	12	6,184	0.19%
2018/03/23	32	103.50	27	104.93	105.00	5	5,915	0.08%
2018/03/22	17	112.68	0	0.00	110.00	17	5,846	0.29%
2018/03/16	12	110.54	0	0.00	110.50	12	6,165	0.19%
2018/03/15	1	111.50	0	0.00	112.50	1	6,212	0.02%
2018/03/12	0	0.00	2	117.00	115.00	-2	6,364	-0.03%
2018/03/09	0	0.00	1	114.00	114.50	-1	6,394	-0.02%
2018/03/08	4	114.63	3	114.33	112.00	1	6,437	0.02%
2018/03/07	0	0.00	5	112.00	112.00	-5	6,385	-0.08%
2018/03/05	7	115.21	2.1	112.00	111.00	4.9	6,577	0.07%
2018/03/02	1	116.50	12	115.54	117.00	-11	6,624	-0.17%
2018/03/01	1.1	114.18	3	112.33	116.50	-1.9	6,602	-0.03%
2018/02/27	0	0.00	1	113.50	112.00	-1	6,648	-0.02%
2018/02/26	1	110.00	4	109.88	109.50	-3	6,667	-0.04%
2018/02/22	1	106.00	0	0.00	105.00	1	6,809	0.01%
2018/02/21	2	106.50	8	108.38	108.50	-6	6,802	-0.09%
2018/02/09	4	98.75	3	101.90	105.50	1	6,970	0.01%
2018/02/08	2	104.00	0.2	104.50	104.00	1.8	7,152	0.02%
2018/02/07	2	109.50	2	110.75	109.00	0	7,253	0.00%
2018/02/06	3	108.83	1	110.50	106.00	2	7,563	0.03%
2018/02/05	1	116.00	3	113.67	116.00	-2	7,467	-0.03%
2018/02/02	1	115.00	0	0.00	114.50	1	7,431	0.01%
2018/02/01	1	116.00	2	117.00	117.00	-1	7,434	-0.01%
2018/01/31	10	116.95	11	113.91	117.00	-1	7,401	-0.01%
2018/01/30	4	112.25	0	0.00	111.50	4	7,330	0.05%
2018/01/29	6	115.58	4	116.13	115.00	2	7,260	0.03%
2018/01/26	0	0.00	6	109.50	116.00	-6	7,221	-0.08%
2018/01/25	2	109.25	0	0.00	107.50	2	7,112	0.03%
2018/01/24	10	111.90	0	0.00	112.50	10	7,025	0.14%
2018/01/23	21	115.64	31	116.10	115.00	-10	6,989	-0.14%
2018/01/22	9	114.50	11	111.50	115.00	-2	6,955	-0.03%
2018/01/19	4	107.88	6	109.25	109.50	-2	6,926	-0.03%
2018/01/18	8	108.00	10	107.00	108.00	-2	6,907	-0.03%
2018/01/17	19	105.63	20	107.70	105.50	-1	6,891	-0.01%
2018/01/16	9	104.61	1	104.50	104.00	8	6,919	0.12%
2018/01/15	12	107.79	12	107.08	108.00	0	6,935	0.00%
2018/01/12	18	108.31	32	107.89	108.00	-14	6,825	-0.21%
2018/01/11	14	114.75	8	118.19	114.00	6	6,647	0.09%
2018/01/10	8	116.19	7	115.36	116.50	1	6,651	0.02%
2018/01/09	0	0.00	2	118.75	119.00	-2	6,605	-0.03%
2018/01/08	10	121.50	12	122.08	121.50	-2	6,644	-0.03%
2018/01/05	17	121.44	13	122.23	121.50	4	6,618	0.06%
2018/01/04	41	119.26	55	118.99	120.50	-14	6,568	-0.21%
2018/01/03	11	113.09	13	113.00	113.00	-2	6,414	-0.03%
2018/01/02	24	111.50	49	109.72	111.50	-25	6,374	-0.39%

智邦：網路、運算需求強勁UDN聯合新聞網－6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

元大-新竹券商分點個股進出
元大-新竹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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析