智邦 (2345)-台新-新營券商分點個股進出

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
740
漲跌
▲4
漲幅
+0.54%
成交量
4,721張
產業
上市通信網路類股
1047人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智邦 (2345)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/17	7.1	731.58	6.4	736.00	740.00	0.7	4,991	0.01%
2024/12/16	7	750.14	6	734.68	736.00	1	4,953	0.02%
2024/12/13	13	743.38	14.1	744.62	746.00	-1.1	4,890	-0.02%
2024/12/12	7.1	728.47	6	717.00	712.00	1.1	4,728	0.02%
2024/12/11	14.4	732.44	15.2	732.49	730.00	-0.9	4,677	-0.02%
2024/12/10	6.1	713.09	6	709.83	706.00	0.1	4,544	0.00%
2024/12/09	5.1	726.59	6	721.50	720.00	-1	4,454	-0.02%
2024/12/06	2	717.50	1	706.00	705.00	1	4,372	0.02%
2024/12/05	3	712.00	1	712.94	709.00	2	4,310	0.05%
2024/12/04	3.1	719.84	2.3	724.89	735.00	0.9	4,205	0.02%
2024/12/03	4	707.00	3	710.66	708.00	1	4,150	0.02%
2024/12/02	1	695.18	2.5	709.99	704.00	-1.5	4,069	-0.04%
2024/11/29	7	650.01	7	658.86	657.00	0	3,941	0.00%
2024/11/28	3	654.32	3	647.67	647.00	0	3,924	0.00%
2024/11/27	11	660.27	11	666.36	658.00	0	3,870	0.00%
2024/11/26	1	647.00	1	650.00	632.00	0	3,756	0.00%
2024/11/25	0	649.00	0	0.00	640.00	0	3,712	0.00%
2024/11/22	0	0.00	0	641.00	640.00	0	3,622	0.00%
2024/11/21	2	610.50	2	625.00	630.00	0	3,561	0.00%
2024/11/20	5	622.60	5	625.20	625.00	0	3,489	0.00%
2024/11/19	0	0.00	1	607.00	606.00	-1	3,439	-0.03%
2024/11/15	1	595.05	2	601.50	600.00	-1	3,387	-0.03%
2024/11/14	4	603.99	2	614.50	594.00	2	3,391	0.06%
2024/11/13	0	593.55	3	598.67	608.00	-3	3,333	-0.09%
2024/11/12	0	0.00	0	574.00	564.00	0	3,233	0.00%
2024/11/11	3	581.99	2	588.00	579.00	1	3,202	0.03%
2024/11/08	4	586.00	4.1	585.75	584.00	-0.1	3,186	0.00%
2024/11/07	2	579.98	3	586.67	588.00	-1	3,103	-0.03%
2024/11/06	1	571.00	1.2	580.39	574.00	-0.2	3,081	-0.01%
2024/11/05	0	548.00	1	549.00	551.00	-1	3,078	-0.03%
2024/11/04	3	539.69	2	542.50	542.00	1	3,077	0.03%
2024/11/01	1	530.00	1	539.00	553.00	0	3,070	0.00%
2024/10/30	2	552.00	1	564.00	552.00	1	3,035	0.03%
2024/10/29	2	554.50	1.1	560.91	553.00	0.9	3,000	0.03%
2024/10/28	0.1	594.21	0	0.00	573.00	0.1	2,963	0.00%
2024/10/25	5	591.20	6	590.34	596.00	-1	2,925	-0.03%
2024/10/24	0	0.00	1	571.00	570.00	-1	2,883	-0.03%
2024/10/23	4	566.25	3	566.05	565.00	1	2,913	0.03%
2024/10/22	0	576.00	1	586.00	586.00	-1	2,924	-0.03%
2024/10/21	1	577.00	1	581.00	578.00	0	2,928	0.00%
2024/10/18	11	568.09	15.1	566.08	569.00	-4.1	2,929	-0.14%
2024/10/17	3	543.67	0	543.00	543.00	3	2,913	0.10%
2024/10/16	2	546.00	2	551.50	554.00	0	2,908	0.00%
2024/10/15	3	551.67	4	550.50	558.00	-1	2,893	-0.03%
2024/10/14	1	546.04	2	549.50	556.00	-1	2,902	-0.04%
2024/10/11	0	0.00	0	529.00	537.00	0	2,909	0.00%
2024/10/09	6	542.49	6	538.84	532.00	0	2,909	0.00%
2024/10/08	2	508.50	4	519.00	520.00	-2	2,838	-0.07%
2024/10/07	2.1	511.86	2	515.00	506.00	0.1	2,774	0.00%
2024/10/04	5	507.38	0	0.00	492.00	5	2,754	0.18%
2024/09/27	0	0.00	2	545.50	542.00	-2	2,693	-0.07%
2024/09/26	3	537.67	0	0.00	532.00	3	2,649	0.11%
2024/09/25	3	564.57	3.1	568.86	550.00	-0.1	2,570	0.00%
2024/09/24	2	552.00	2	555.00	566.00	0	2,497	0.00%
2024/09/23	2	551.09	2	552.50	552.00	0	2,481	0.00%
2024/09/20	0	0.00	1	553.88	545.00	-1	2,465	-0.04%
2024/09/19	3	538.00	5	539.00	547.00	-2	2,463	-0.08%
2024/09/18	1	539.97	0	537.00	521.00	1	2,446	0.04%
2024/09/16	7	541.57	11	538.28	550.00	-4	2,453	-0.16%
2024/09/13	1.1	520.38	2	524.50	526.00	-0.9	2,404	-0.04%
2024/09/12	4	518.25	4	515.02	518.00	0	2,409	0.00%
2024/09/11	0	497.50	0.1	497.00	494.50	-0.1	2,370	0.00%
2024/09/10	0	508.00	0	0.00	495.00	0	2,373	0.00%
2024/09/09	4	514.00	2	510.00	515.00	2	2,441	0.08%
2024/09/06	1	510.00	0	520.00	520.00	1	2,484	0.04%
2024/09/05	2	511.50	2	512.02	514.00	0	2,475	0.00%
2024/09/04	5	506.89	4	512.00	502.00	1	2,498	0.04%
2024/09/02	6	531.67	7	531.57	531.00	-1	2,654	-0.04%
2024/08/29	1	511.00	1	514.00	514.00	0	2,648	0.00%
2024/08/28	1	513.00	1	510.00	510.00	0	2,673	0.00%
2024/08/27	1	522.99	1	531.00	522.00	0	2,748	0.00%
2024/08/26	1	523.00	1	528.00	519.00	0	2,806	0.00%
2024/08/23	1	511.00	1	514.00	515.00	0	2,891	0.00%
2024/08/22	2	521.50	2	519.00	520.00	0	2,908	0.00%
2024/08/20	3	534.67	3	538.67	533.00	0	2,966	0.00%
2024/08/19	1	524.00	1	522.00	525.00	0	2,979	0.00%
2024/08/16	5	520.00	5	521.00	515.00	0	3,002	0.00%
2024/08/15	2	504.00	2	503.00	500.00	0	2,997	0.00%
2024/08/12	0	0.00	3	516.00	509.00	-3	3,200	-0.09%
2024/08/09	0	0.00	0	499.31	493.00	0	3,195	0.00%
2024/08/08	1	493.50	1	496.50	491.00	0	3,185	0.00%
2024/08/07	4	498.50	5	475.30	495.50	-1	3,182	-0.03%
2024/08/06	3	450.87	3	445.17	453.50	0	3,196	0.00%
2024/08/05	3	462.83	2	453.74	446.50	1	3,185	0.03%
2024/07/31	0	0.00	0	510.00	507.00	0	3,251	0.00%
2024/07/30	0	501.00	0	0.00	510.00	0	3,334	0.00%
2024/07/26	2	485.00	2	494.75	511.00	0	3,436	0.00%
2024/07/23	1	516.76	1	522.00	512.00	0	3,497	0.00%
2024/07/19	3	511.33	1	498.04	521.00	2	3,495	0.06%
2024/07/18	1	505.99	0	0.00	503.00	1	3,499	0.03%
2024/07/17	3	536.99	3	535.67	526.00	0	3,534	0.00%
2024/07/16	2	538.50	2	542.50	544.00	0	3,554	0.00%
2024/07/15	5	554.80	2.5	541.20	542.00	2.5	3,595	0.07%
2024/07/12	2	575.50	2.5	580.92	571.00	-0.5	3,599	-0.01%
2024/07/11	1.5	576.33	1	574.00	578.00	0.5	3,620	0.01%
2024/07/10	0	0.00	1	572.09	575.00	-1	3,655	-0.03%
2024/07/08	0.2	560.02	1	565.00	563.00	-0.8	3,741	-0.02%
2024/07/05	1	559.00	0	564.00	557.00	1	3,735	0.03%
2024/07/04	7	566.43	7	567.43	571.00	0	3,750	0.00%
2024/07/03	1	544.10	0	0.00	543.00	1	3,749	0.03%
2024/07/02	1	538.00	1	543.00	551.00	0	3,774	0.00%
2024/06/28	5	559.96	5.1	549.33	555.00	-0.1	3,786	0.00%
2024/06/27	1	535.00	1	539.00	535.00	0	3,769	0.00%
2024/06/26	2	535.50	2	534.51	535.00	0	3,771	0.00%
2024/06/25	3	525.33	2	529.48	532.00	1	3,783	0.03%
2024/06/24	2	548.50	2	553.50	537.00	0	3,789	0.00%
2024/06/21	1	555.00	1	559.00	555.00	0	3,819	0.00%
2024/06/19	0	0.00	2	549.00	552.00	-2	3,898	-0.05%
2024/06/18	4	543.25	2	543.50	545.00	2	3,987	0.05%
2024/06/17	1	544.97	1	547.80	543.00	0	4,086	0.00%
2024/06/14	1	568.00	2.3	578.20	556.00	-1.3	4,106	-0.03%
2024/06/13	3	544.00	3	547.95	543.00	0	4,084	0.00%
2024/06/12	2	538.98	4	535.77	536.00	-2	4,106	-0.05%
2024/06/11	5	531.40	3	540.67	529.00	2	4,121	0.05%
2024/06/07	4	531.50	6	532.83	532.00	-2	4,157	-0.05%
2024/06/06	4	546.25	4	549.23	544.00	0	4,211	0.00%
2024/06/05	2	529.00	2	533.00	528.00	0	4,143	0.00%
2024/06/04	4.5	530.56	4	532.75	535.00	0.5	4,235	0.01%
2024/06/03	3	522.70	4	520.50	525.00	-1	4,223	-0.02%
2024/05/31	1	523.85	1.1	522.30	504.00	0	4,224	0.00%
2024/05/30	4	530.75	3.1	531.05	525.00	1	4,183	0.02%
2024/05/29	12	526.46	14	520.93	527.00	-2	4,144	-0.05%
2024/05/28	0	0.00	0	509.00	502.00	0	4,089	0.00%
2024/05/27	0	0.00	0	513.50	514.00	0	4,133	0.00%
2024/05/24	5	518.60	5	519.80	512.00	0	4,197	0.00%
2024/05/23	0	0.00	6	514.00	510.00	-6	4,241	-0.14%
2024/05/22	3	504.67	3	508.00	506.00	0	4,236	0.00%
2024/05/21	3	499.83	1	499.00	500.00	2	4,268	0.05%
2024/05/17	3	501.66	3.1	502.29	499.50	-0.1	4,271	0.00%
2024/05/16	4	490.25	4.1	492.83	494.50	0	4,254	0.00%
2024/05/15	1	462.50	1.1	467.09	469.50	-0.1	4,164	0.00%
2024/05/14	1	468.50	1	467.50	470.00	0	4,316	0.00%
2024/05/10	5	462.70	8	462.38	461.50	-3	4,318	-0.07%
2024/05/09	0	0.00	0	452.00	444.00	0	4,257	0.00%
2024/05/08	3	442.83	3	448.10	445.00	0	4,247	0.00%
2024/05/07	4	446.26	4	447.13	446.00	0	4,223	0.00%
2024/05/06	4	457.38	4	457.63	458.50	0	4,185	0.00%
2024/05/03	3	466.83	5.1	459.86	442.50	-2.1	4,140	-0.05%
2024/05/02	7	468.86	5	469.30	469.00	2	4,051	0.05%
2024/04/30	0	0.00	2.2	465.21	461.50	-2.2	3,998	-0.05%
2024/04/29	8	456.37	10	457.10	447.50	-2	3,941	-0.05%
2024/04/26	9.1	427.23	12	425.33	428.00	-2.9	3,879	-0.07%
2024/04/25	1	408.50	1	409.50	401.00	0	3,829	0.00%
2024/04/24	5	415.70	4	414.63	412.00	1	3,817	0.03%
2024/04/23	9	406.00	5	404.60	405.00	4	3,785	0.11%
2024/04/22	2	392.50	2	385.25	384.50	0	3,700	0.00%
2024/04/19	2.1	401.34	4.2	400.83	401.00	-2.1	3,676	-0.06%
2024/04/18	2.2	407.76	0	0.00	409.00	2.2	3,640	0.06%
2024/04/17	4	413.88	3	412.00	408.00	1	3,619	0.03%
2024/04/16	6	422.92	7	421.14	416.50	-1	3,571	-0.03%
2024/04/15	7.1	441.91	2	433.25	431.00	5.1	3,569	0.14%
2024/04/12	3.2	460.53	2	459.00	456.00	1.2	3,523	0.03%
2024/04/11	0	477.50	1	481.99	473.00	-1	3,496	-0.03%
2024/04/10	1	470.01	2	479.50	476.00	-1	3,481	-0.03%
2024/04/08	1	471.41	1	466.00	466.00	0	3,496	0.00%
2024/04/03	2	452.00	4	459.13	461.00	-2	3,473	-0.06%
2024/04/02	4	455.50	2	456.25	456.00	2	3,482	0.06%
2024/04/01	1	460.52	1	464.50	460.50	0	3,484	0.00%
2024/03/29	5	462.50	5	463.00	463.00	0	3,488	0.00%
2024/03/28	3	452.33	2	457.50	458.50	1	3,485	0.03%
2024/03/27	3	457.50	3	458.00	453.00	0	3,495	0.00%
2024/03/26	5	469.00	5	467.10	465.50	0	3,520	0.00%
2024/03/25	3	475.33	4	480.49	475.00	-1	3,583	-0.03%
2024/03/22	7	474.95	8	481.13	481.00	-1	3,568	-0.03%
2024/03/21	0	458.00	1.5	452.45	459.00	-1.4	3,514	-0.04%
2024/03/20	4	442.00	2	438.25	437.50	2	3,487	0.06%
2024/03/19	4.5	453.60	3	451.50	444.00	1.5	3,419	0.04%
2024/03/18	0	0.00	1	465.50	457.50	-1	3,448	-0.03%
2024/03/15	5	456.20	1	457.00	454.00	4	3,417	0.12%
2024/03/14	1	465.50	1	471.00	465.50	0	3,370	0.00%
2024/03/13	4	469.63	3	466.17	465.00	1	3,340	0.03%
2024/03/12	4.1	478.37	4	476.13	475.50	0.1	3,268	0.00%
2024/03/11	3	482.55	3.1	488.12	491.00	-0.1	3,173	0.00%
2024/03/08	8.1	501.20	7	490.41	491.00	1.1	3,130	0.03%
2024/03/07	1	505.00	1	507.00	507.00	0	3,057	0.00%
2024/03/06	1	515.00	1	513.00	515.00	0	3,017	0.00%
2024/03/05	1	506.29	1	511.00	514.00	0	3,052	0.00%
2024/03/04	0	0.00	1	515.00	508.00	-1	3,049	-0.03%
2024/03/01	2	504.50	1	511.00	504.00	1	3,063	0.03%
2024/02/29	4	504.13	3	514.33	519.00	1	3,047	0.03%
2024/02/27	3	511.00	3	503.33	502.00	0	2,991	0.00%
2024/02/26	3	520.33	2	519.00	520.00	1	2,925	0.03%
2024/02/23	0	0.00	3	548.00	532.00	-3	2,864	-0.10%
2024/02/22	3	543.31	0	0.00	535.00	3	2,896	0.10%
2024/02/21	1	547.00	0	0.00	547.00	1	2,908	0.03%
2024/02/20	2	569.98	3	567.67	569.00	-1	2,895	-0.03%
2024/02/15	7	511.43	7	517.71	539.00	0	2,918	0.00%
2024/02/05	4	547.25	1	554.99	548.00	3	2,802	0.11%
2024/02/02	0	0.00	3	560.00	562.00	-3	2,802	-0.11%
2024/01/31	0	0.00	2	530.50	529.00	-2	2,771	-0.07%
2024/01/29	0	0.00	2	518.50	519.00	-2	2,777	-0.07%
2024/01/26	1	511.00	1.1	515.73	510.00	-0.1	2,836	0.00%
2024/01/25	4	520.50	3	518.00	513.00	1	2,866	0.03%
2024/01/23	2	527.50	0	531.00	522.00	2	2,951	0.07%
2024/01/22	0	536.00	4	541.50	542.00	-4	2,932	-0.14%
2024/01/17	0	0.00	0	511.00	509.00	0	2,943	0.00%
2024/01/09	3	514.00	5	511.41	516.00	-2	3,204	-0.06%
2024/01/08	0	0.00	1	498.00	496.50	-1	3,169	-0.03%
2024/01/05	2	492.25	2	497.48	486.50	0	3,212	0.00%
2024/01/04	1	488.50	1	492.00	491.00	0	3,234	0.00%
2024/01/03	2	484.25	2	489.75	490.00	0	3,323	0.00%
2024/01/02	4	500.63	1	494.00	493.50	3	3,320	0.09%
2023/12/28	0	0.00	1	525.00	523.00	-1	3,441	-0.03%
2023/12/26	0	0.00	1	506.95	510.00	-1	3,468	-0.03%
2023/12/25	0	0.00	1	497.00	498.00	-1	3,499	-0.03%
2023/12/22	3	491.50	6	496.08	489.50	-3	3,541	-0.08%
2023/12/21	5	486.60	2	490.50	488.50	3	3,559	0.08%
2023/12/20	9	493.72	6	496.42	496.00	3	3,581	0.08%
2023/12/19	2	512.50	2	513.50	512.00	0	3,540	0.00%
2023/12/18	1	499.50	2	509.02	514.00	-1	3,635	-0.03%
2023/12/15	4	513.74	2	513.50	506.00	2	3,707	0.05%
2023/12/13	1	519.00	1	525.00	533.00	0	3,736	0.00%
2023/12/12	5	533.40	0	0.00	526.00	5	3,892	0.13%
2023/12/08	0	0.00	10	537.10	532.00	-10	3,989	-0.25%
2023/12/07	2	527.50	0	0.00	528.00	2	3,996	0.05%
2023/12/06	3	532.00	1	530.00	534.00	2	3,999	0.05%
2023/12/05	0	0.00	1	529.00	527.00	-1	4,010	-0.02%
2023/12/04	5	523.40	1	521.00	521.00	4	4,002	0.10%
2023/12/01	0	0.00	2	539.00	536.00	-2	3,966	-0.05%
2023/11/30	3	531.00	2	533.50	533.00	1	3,986	0.03%
2023/11/29	3	544.00	3	545.33	538.00	0	3,961	0.00%
2023/11/28	5	528.64	5	535.80	538.00	0	3,958	0.00%
2023/11/27	1	539.00	0	0.00	527.00	1	3,975	0.03%
2023/11/21	5	571.60	8	561.64	560.00	-3	4,138	-0.07%
2023/11/20	4	553.28	8	554.00	555.00	-4	4,199	-0.09%
2023/11/17	6	534.50	4	535.00	532.00	2	4,224	0.05%
2023/11/16	2	531.00	1	540.00	525.00	1	4,391	0.02%
2023/11/15	6	545.67	7	538.71	534.00	-1	4,448	-0.02%
2023/11/14	1	525.00	1	526.00	524.00	0	4,446	0.00%
2023/11/10	2	547.00	3	548.00	545.00	-1	4,466	-0.02%
2023/11/09	3	552.67	0	0.00	554.00	3	4,474	0.07%
2023/11/07	2	542.04	5	549.60	550.00	-3	4,517	-0.07%
2023/11/06	1	540.00	1	535.00	535.00	0	4,513	0.00%
2023/11/03	3	534.00	3	536.23	536.00	0	4,515	0.00%
2023/11/02	0	511.00	0	0.00	511.00	0	4,486	0.00%
2023/11/01	1	495.00	1	496.00	497.50	0	4,495	0.00%
2023/10/31	1	518.00	4	514.50	498.50	-3	4,477	-0.07%
2023/10/30	0	507.00	0	509.00	507.00	0	4,494	0.00%
2023/10/27	1	507.87	2	510.00	511.00	-1	4,596	-0.02%
2023/10/26	0	499.50	0	0.00	491.00	0	4,599	0.00%
2023/10/25	0	508.00	1	507.00	506.00	-1	4,607	-0.02%
2023/10/24	3	495.50	3	492.00	511.00	0	4,658	0.00%
2023/10/20	1	502.00	5	504.40	507.00	-4	4,629	-0.09%
2023/10/19	1	496.50	0	0.00	496.00	1	4,629	0.02%
2023/10/18	13	494.65	6	492.75	484.00	7	4,561	0.15%
2023/10/17	3	533.67	3	530.33	526.00	0	4,455	0.00%
2023/10/16	1	535.00	3	532.67	534.00	-2	4,464	-0.04%
2023/10/13	3	548.00	1	544.00	545.00	2	4,475	0.04%
2023/10/12	5	531.80	5	529.40	530.00	0	4,451	0.00%
2023/10/11	6	545.67	10	537.50	536.00	-4	4,459	-0.09%
2023/10/06	2	516.00	4	522.25	522.00	-2	4,449	-0.04%
2023/10/05	5	510.20	12	510.01	516.00	-7	4,491	-0.16%
2023/10/04	4	484.50	2	480.40	490.50	2	4,418	0.04%
2023/10/03	5	487.10	3	484.67	482.00	2	4,376	0.05%
2023/10/02	1	499.00	1	503.00	500.00	0	4,381	0.00%
2023/09/28	2	486.50	2.1	490.24	493.00	-0.1	4,373	0.00%
2023/09/27	4	484.25	2	488.75	486.50	2	4,338	0.05%
2023/09/26	1	490.50	1	486.50	486.50	0	4,321	0.00%
2023/09/25	12	486.13	15	482.40	481.50	-3	4,346	-0.07%
2023/09/22	2	458.75	2	462.25	463.50	0	4,280	0.00%
2023/09/21	8	455.81	8	452.75	453.50	0	4,243	0.00%
2023/09/20	6	476.83	2	477.75	472.00	4	4,159	0.10%
2023/09/19	3	516.00	3.1	502.15	503.00	-0.1	4,068	0.00%
2023/09/18	3	500.97	4	494.25	493.50	-1	4,013	-0.02%
2023/09/15	8	492.50	9	493.89	503.00	-1	3,993	-0.03%
2023/09/14	8	476.56	11	479.50	482.50	-3	3,783	-0.08%
2023/09/13	3	444.50	2	454.00	454.00	1	3,696	0.03%
2023/09/12	1	447.00	1	449.50	452.50	0	3,754	0.00%
2023/09/11	0	459.50	0.2	457.00	455.00	-0.2	3,806	-0.01%
2023/09/08	3	461.83	1	459.50	460.50	2	3,835	0.05%
2023/09/07	0	470.00	0	0.00	470.00	0	3,850	0.00%
2023/09/06	4	475.75	1	475.00	477.00	3	3,856	0.08%
2023/09/05	1	473.50	1	476.47	472.00	0	3,872	0.00%
2023/09/04	0	466.50	0	0.00	470.00	0	3,897	0.00%
2023/09/01	0	0.00	4	473.25	470.00	-4	3,915	-0.10%
2023/08/31	1	481.00	0	481.00	478.00	1	3,960	0.02%
2023/08/30	1	477.47	2	480.75	477.00	-1	3,946	-0.03%
2023/08/29	1	473.50	3	471.33	473.50	-2	4,014	-0.05%
2023/08/28	5	480.50	4	478.63	480.00	1	4,098	0.02%
2023/08/25	16	489.06	5	476.80	472.00	11	4,200	0.26%
2023/08/24	7	506.72	5	494.27	514.00	2	4,354	0.05%
2023/08/23	4	469.24	5	470.00	468.00	-1	4,373	-0.02%
2023/08/22	10	462.81	10	467.25	473.00	0	4,443	0.00%
2023/08/21	5	435.70	5	451.40	452.50	0	4,313	0.00%
2023/08/18	1	398.50	0	0.00	411.50	1	4,233	0.02%
2023/08/17	0	0.00	1	403.00	403.00	-1	4,169	-0.02%
2023/08/16	2	390.50	0	0.00	398.50	2	4,153	0.05%
2023/08/15	0	0.00	3	383.00	384.00	-3	4,113	-0.07%
2023/08/14	0	0.00	0	384.50	385.00	0	4,092	0.00%
2023/08/11	1	387.44	0	385.30	384.00	1	4,072	0.02%
2023/08/09	0	389.00	0	0.00	380.00	0	4,043	0.00%
2023/08/08	0	0.00	3	390.00	388.00	-3	4,040	-0.07%
2023/08/07	1	394.50	1	388.00	390.00	0	4,026	0.00%
2023/08/04	5	366.50	4	365.50	369.00	1	4,003	0.02%
2023/08/02	5	371.62	3	379.00	366.00	2	3,972	0.05%
2023/08/01	8	403.56	13	405.15	394.50	-5	3,923	-0.13%
2023/07/31	9	396.11	5	386.90	382.00	4	3,883	0.10%
2023/07/28	3	392.50	6	388.00	390.00	-3	3,855	-0.08%
2023/07/27	13	379.57	12	377.46	382.50	1	3,860	0.03%
2023/07/26	9	402.78	9	395.00	394.50	0	3,816	0.00%
2023/07/25	14	398.32	13	398.27	400.00	1	3,827	0.03%
2023/07/24	5	396.10	3.1	400.87	401.50	1.9	3,844	0.05%
2023/07/21	9	379.94	10	385.80	389.00	-1	3,849	-0.03%
2023/07/20	2.1	382.78	1	385.00	384.00	1.1	3,846	0.03%
2023/07/19	2	387.25	3.1	388.45	385.50	-1.1	3,832	-0.03%
2023/07/18	1	392.50	1	395.50	394.00	0	3,837	0.00%
2023/07/17	1	397.00	0	399.00	394.50	1	3,866	0.03%
2023/07/13	16	413.72	17	414.68	408.50	-1	3,823	-0.03%
2023/07/12	1.1	385.82	15	389.57	390.00	-13.9	3,751	-0.37%
2023/07/11	0	0.00	2	370.00	369.50	-2	3,698	-0.05%
2023/07/07	14	353.57	6	351.67	351.00	8	3,724	0.21%
2023/07/06	10	362.45	11	363.77	361.00	-1	3,714	-0.03%
2023/07/05	2	371.25	1	375.50	371.00	1	3,716	0.03%
2023/07/04	0	372.50	0	0.00	370.50	0	3,744	0.00%
2023/07/03	2	367.00	7	367.93	367.50	-5	3,823	-0.13%
2023/06/30	5	348.00	4	341.00	349.00	1	3,800	0.03%
2023/06/29	6	345.42	2	344.00	347.00	4	3,814	0.10%
2023/06/28	0	342.00	0	0.00	341.00	0	3,806	0.00%
2023/06/27	2	345.50	4	345.75	341.00	-2	3,837	-0.05%
2023/06/26	2	349.75	0	0.00	350.00	2	3,855	0.05%
2023/06/21	4	355.75	2	356.50	358.00	2	3,852	0.05%
2023/06/20	5	359.20	2	359.00	359.00	3	3,845	0.08%
2023/06/19	2	363.75	3.1	364.69	364.50	-1.1	3,892	-0.03%
2023/06/16	6	363.17	9	365.89	363.00	-3	3,944	-0.08%
2023/06/15	6	378.50	3	378.33	382.00	3	3,863	0.08%
2023/06/14	6	364.17	6	367.08	370.00	0	3,848	0.00%
2023/06/13	5	359.60	5	359.10	359.00	0	3,862	0.00%
2023/06/12	3	348.99	2	348.50	348.50	1	3,885	0.03%
2023/06/08	1	341.50	1	345.50	339.50	0	3,924	0.00%
2023/06/07	1	349.50	4	353.75	355.50	-3	3,913	-0.08%
2023/06/06	1	353.00	4	354.88	354.00	-3	3,900	-0.08%
2023/06/05	2	340.00	2	344.00	345.00	0	3,859	0.00%
2023/06/02	4	343.63	2	343.00	343.00	2	3,923	0.05%
2023/06/01	6.1	339.51	4	342.13	342.00	2.1	3,906	0.05%
2023/05/31	7	356.36	4	352.00	353.00	3	3,799	0.08%
2023/05/30	8	366.63	2.3	363.26	354.00	5.7	3,669	0.15%
2023/05/29	0	0.00	2	355.25	357.50	-2	3,442	-0.06%
2023/05/26	0	325.00	6	322.42	325.00	-6	3,339	-0.18%
2023/05/25	5	287.50	0	0.00	295.50	5	3,219	0.16%
2023/05/23	3	288.00	3	286.00	286.00	0	3,196	0.00%
2023/05/19	1	293.00	4	289.00	291.00	-3	3,268	-0.09%
2023/05/16	0	0.00	1	294.50	295.50	-1	3,296	-0.03%
2023/05/15	0	285.00	0	0.00	287.50	0	3,287	0.00%
2023/05/12	6	282.83	5	280.70	288.00	1	3,317	0.03%
2023/05/11	6	282.83	5	280.70	282.00	1	3,324	0.03%
2023/05/10	4.1	286.75	0	0.00	286.50	4.1	3,358	0.12%
2023/05/08	0	0.00	2	295.00	295.00	-2	3,455	-0.06%
2023/05/05	2.1	286.56	0	0.00	288.50	2.1	3,453	0.06%
2023/04/27	0	293.00	0	0.00	289.00	0	3,562	0.00%
2023/04/26	4	292.50	0	0.00	292.50	4	3,534	0.11%
2023/04/25	0	0.00	4	288.00	287.50	-4	3,524	-0.11%
2023/04/24	0	0.00	2	298.00	298.50	-2	3,515	-0.06%
2023/04/21	6	296.75	0	0.00	295.50	6	3,529	0.17%
2023/04/20	2.1	305.67	0	0.00	298.50	2.1	3,539	0.06%
2023/04/17	0	312.50	4	314.38	313.00	-4	3,607	-0.11%
2023/04/13	5	306.30	2	302.50	302.50	3	3,577	0.08%
2023/04/12	0	0.00	1	312.00	313.00	-1	3,534	-0.03%
2023/04/11	0	0.00	1	308.50	311.50	-1	3,507	-0.03%
2023/04/10	1	305.00	0	0.00	308.50	1	3,486	0.03%
2023/04/06	1	318.01	0	0.00	316.50	1	3,429	0.03%
2023/03/31	0	0.00	2	313.50	319.00	-2	3,372	-0.06%
2023/03/30	1	308.52	1	311.50	312.00	0	3,328	0.00%
2023/03/28	0	0.00	3	302.50	305.50	-3	3,310	-0.09%
2023/03/27	3.1	305.04	0	0.00	305.00	3.1	3,252	0.10%
2023/03/24	0	0.00	6	313.17	315.50	-6	3,235	-0.19%
2023/03/23	2	310.00	1	308.00	313.00	1	3,212	0.03%
2023/03/22	7	308.07	0	0.00	309.50	7	3,218	0.22%
2023/03/21	2	303.25	2	305.99	304.50	0	3,173	0.00%
2023/03/17	0	0.00	2	299.50	294.50	-2	3,121	-0.06%
2023/03/16	0	293.00	0	0.00	295.50	0	3,086	0.00%
2023/03/15	3	306.50	1	307.83	302.00	2	3,075	0.06%
2023/03/14	0	291.50	0	0.00	290.50	0	3,042	0.00%
2023/03/13	0	0.00	0	295.50	300.50	0	3,040	0.00%
2023/03/10	1	306.93	1	300.00	298.00	0	3,085	0.00%
2023/03/09	0	0.00	0	305.00	305.50	0	3,062	0.00%
2023/03/08	0	300.00	3	297.50	300.00	-3	3,055	-0.10%
2023/03/07	0	0.00	1	312.50	303.50	-1	3,018	-0.03%
2023/03/06	7.2	302.86	21	305.62	305.50	-13.8	2,918	-0.47%
2023/03/03	0	0.00	1	287.00	285.50	-1	2,843	-0.04%
2023/03/02	4	289.00	4	285.76	284.50	0	2,842	0.00%
2023/02/22	0	275.00	0	0.00	276.00	0	2,768	0.00%
2023/02/21	1	275.50	1	278.00	276.50	0	2,748	0.00%
2023/02/20	1	275.00	1	277.00	276.50	0	2,767	0.00%
2023/02/17	2	285.00	2	289.00	283.00	0	2,752	0.00%
2023/02/16	0	0.00	0	283.00	283.50	0	2,717	0.00%
2023/02/15	0	0.00	1	274.50	274.50	-1	2,733	-0.04%
2023/02/14	0	275.00	1	277.00	277.00	-1	2,755	-0.04%
2023/02/09	0	0.00	0	272.50	274.00	0	2,725	0.00%
2023/02/08	5	273.00	5	274.00	274.00	0	2,711	0.00%
2023/02/07	1	271.50	4	265.89	273.00	-3	2,676	-0.11%
2023/02/06	0	0.00	3	257.33	257.50	-3	2,582	-0.12%
2023/02/03	0	0.00	4	257.00	256.50	-4	2,586	-0.15%
2023/02/02	3	253.50	4	253.25	255.50	-1	2,613	-0.04%
2023/02/01	1	248.50	2	249.00	247.50	-1	2,589	-0.04%
2023/01/31	2	244.00	0	0.00	243.50	2	2,693	0.07%
2023/01/30	5	252.10	0	0.00	251.50	5	2,741	0.18%
2023/01/16	2	247.50	2	246.00	247.50	0	2,741	0.00%
2023/01/13	2	256.00	2	245.50	243.00	0	2,805	0.00%
2023/01/12	1	253.00	0	0.00	253.00	1	2,845	0.04%
2023/01/10	4	254.50	2.2	256.95	253.00	1.8	2,868	0.06%
2023/01/09	3.2	247.87	3	246.52	248.00	0.1	2,890	0.00%
2023/01/06	2	251.00	6	250.83	255.50	-4	2,861	-0.14%
2023/01/05	0	248.50	1	248.50	248.50	-1	2,832	-0.04%
2023/01/04	1	245.50	0	0.00	244.50	1	2,857	0.03%
2022/12/29	4	232.50	0	0.00	232.50	4	2,965	0.13%
2022/12/26	1	236.50	1	236.00	236.50	0	3,060	0.00%
2022/12/23	2	242.50	1	237.50	237.50	1	3,068	0.03%
2022/12/21	1	252.00	0	0.00	253.00	1	3,119	0.03%
2022/12/16	1	255.99	0	0.00	255.00	1	3,196	0.03%
2022/12/15	0	0.00	2	260.75	262.50	-2	3,224	-0.06%
2022/12/13	1	251.00	0	0.00	248.00	1	3,252	0.03%
2022/12/09	1	248.00	1	249.00	250.50	0	3,275	0.00%
2022/12/06	0	0.00	1	260.50	260.00	-1	3,292	-0.03%
2022/12/02	1	258.52	0	0.00	259.00	1	3,324	0.03%
2022/11/28	0	265.00	0	0.00	266.50	0	3,397	0.00%
2022/11/25	0	0.00	1	269.00	265.50	-1	3,525	-0.03%
2022/11/24	1	266.00	1	268.50	269.00	0	3,562	0.00%
2022/11/21	1	254.57	1	257.00	256.50	0	3,605	0.00%
2022/11/17	1	261.00	0	0.00	259.00	1	3,623	0.03%
2022/11/16	0	0.00	0	261.50	261.00	0	3,640	0.00%
2022/11/15	0	0.00	2	255.25	256.50	-2	3,656	-0.05%
2022/11/14	0	255.50	0	0.00	254.00	0	3,714	0.00%
2022/11/11	4	260.00	4	255.00	261.50	0	3,722	0.00%
2022/11/10	1	240.00	4	240.50	245.00	-3	3,719	-0.08%
2022/11/03	0	0.00	2	247.00	247.50	-2	3,976	-0.05%
2022/11/01	2	244.25	2	244.00	244.00	0	4,162	0.00%
2022/10/31	2	241.00	0	0.00	243.00	2	4,199	0.05%
2022/10/28	4	239.00	0	0.00	237.00	4	4,211	0.10%
2022/10/27	1	226.00	1	233.00	233.00	0	4,199	0.00%
2022/10/25	2	222.00	7	222.36	221.00	-5	4,047	-0.12%
2022/10/24	5	230.00	0	0.00	225.50	5	4,046	0.12%
2022/10/20	1	230.00	1	235.00	233.00	0	3,988	0.00%
2022/10/19	0	0.00	1	242.50	241.50	-1	3,927	-0.03%
2022/10/14	0	255.00	0.1	249.17	247.50	-0.1	3,904	0.00%
2022/10/13	0.1	255.50	0	0.00	254.50	0.1	3,949	0.00%
2022/10/12	2	263.50	0	0.00	266.50	2	3,958	0.05%
2022/10/11	0.1	273.93	0	0.00	270.50	0.1	4,026	0.00%
2022/10/07	1	285.00	0	0.00	286.00	1	4,122	0.02%
2022/10/06	0	288.00	4	289.75	289.00	-4	4,192	-0.10%
2022/10/05	1	286.50	4	286.12	285.00	-3	4,216	-0.07%
2022/10/04	0	0.00	1	282.98	283.00	-1	4,204	-0.02%
2022/09/30	0	0.00	10	271.15	272.50	-10	4,205	-0.24%
2022/09/28	0	264.78	0	0.00	262.00	0	4,255	0.00%
2022/09/26	2	271.75	2	273.00	274.00	0	4,334	0.00%
2022/09/23	1	280.50	0	0.00	282.50	1	4,354	0.02%
2022/09/20	0	0.00	12	289.92	290.50	-12	4,318	-0.28%
2022/09/16	0	0.00	0	282.00	284.00	0	4,308	0.00%
2022/09/15	0	284.50	0	0.00	284.50	0	4,320	0.00%
2022/09/14	0	280.50	0.2	286.86	286.50	-0.2	4,323	0.00%
2022/09/13	0	279.00	0	279.50	280.00	0	4,351	0.00%
2022/09/12	1	283.00	3	284.67	284.50	-2	4,375	-0.05%
2022/09/08	3	270.00	3	270.50	270.50	0	4,355	0.00%
2022/09/07	0	0.00	1	266.00	264.00	-1	4,400	-0.02%
2022/09/05	1	261.50	0.5	266.50	263.50	0.5	4,415	0.01%
2022/09/02	1.5	261.99	1	263.00	262.00	0.5	4,416	0.01%
2022/09/01	1.1	267.61	0.1	258.00	266.00	1	4,397	0.02%
2022/08/31	1	279.50	0	0.00	283.50	1	4,318	0.02%
2022/08/30	0.1	288.00	0	0.00	286.50	0.1	4,326	0.00%
2022/08/29	0	0.00	2	274.50	276.00	-2	4,320	-0.05%
2022/08/25	1	280.00	0	0.00	287.50	1	4,301	0.02%
2022/08/24	0.1	275.50	0	0.00	273.50	0.1	4,281	0.00%
2022/08/23	1	276.00	0	0.00	275.50	1	4,345	0.02%
2022/08/22	0	0.00	1	277.50	276.50	-1	4,363	-0.02%
2022/08/19	2	286.00	2	283.00	283.00	0	4,345	0.00%
2022/08/18	1	284.50	0	0.00	285.50	1	4,319	0.02%
2022/08/15	1	280.50	0	0.00	279.00	1	4,245	0.02%
2022/08/12	0	0.00	1	273.56	276.50	-1	4,229	-0.02%
2022/08/11	0.1	276.73	3	276.00	278.50	-2.9	4,182	-0.07%
2022/08/10	1	279.00	1	281.00	280.00	0	4,086	0.00%
2022/08/09	1	275.00	7	274.99	280.00	-6	4,026	-0.15%
2022/08/08	4	262.62	1	261.50	261.50	3	3,890	0.08%
2022/08/05	1	257.50	1	255.50	257.50	0	3,908	0.00%
2022/08/04	1	257.00	1	260.00	253.50	0	3,902	0.00%
2022/08/03	1	254.00	4	253.00	253.00	-3	3,920	-0.08%
2022/08/02	2	256.50	2	257.50	255.00	0	3,937	0.00%
2022/08/01	0	0.00	8	251.00	253.00	-8	3,874	-0.21%
2022/07/29	10	247.70	0	0.00	248.00	10	3,836	0.26%
2022/07/28	8	250.50	4	244.00	248.00	4	3,806	0.11%
2022/07/25	1	250.50	0	0.00	249.50	1	3,862	0.03%
2022/07/21	2	255.50	2	255.50	250.50	0	3,835	0.00%
2022/07/20	6	260.17	6	253.92	253.50	0	3,806	0.00%
2022/07/18	2	258.00	2	258.25	265.00	0	3,680	0.00%
2022/07/15	6	250.92	6	248.16	247.00	0	3,565	0.00%
2022/07/14	6	243.58	10	248.50	249.00	-4	3,427	-0.12%
2022/07/13	0	0.00	7	231.93	232.50	-7	3,315	-0.21%
2022/07/12	8	210.31	6	209.58	211.50	2	3,264	0.06%
2022/07/11	0	0.00	1	223.00	222.00	-1	3,241	-0.03%
2022/07/08	4	232.50	3	230.33	230.00	1	3,219	0.03%
2022/07/05	0	0.00	0	210.00	213.00	0	3,143	0.00%
2022/07/04	0	206.00	0	0.00	204.00	0	3,091	0.00%
2022/07/01	9	216.28	0	0.00	215.00	9	3,064	0.29%
2022/06/30	0	0.00	0	237.00	238.50	0	3,091	0.00%
2022/06/29	1	239.50	0	0.00	243.50	1	3,140	0.03%
2022/06/28	1	243.95	0	0.00	240.50	1	3,220	0.03%
2022/06/27	2	249.48	2	248.26	245.50	0	3,294	0.00%
2022/06/24	2	245.00	0	0.00	242.50	2	3,276	0.06%
2022/06/23	1	245.44	2	247.25	240.00	-1	3,322	-0.03%
2022/06/22	2	247.76	1	252.50	245.00	1	3,343	0.03%
2022/06/21	16	243.69	16.1	247.90	252.00	-0.1	3,319	0.00%
2022/06/17	0	0.00	2	229.00	227.50	-2	3,246	-0.06%
2022/06/16	1	247.00	2	244.76	242.50	-1	3,236	-0.03%
2022/06/15	1	240.98	2	243.00	240.00	-1	3,225	-0.03%
2022/06/14	8	241.25	11	238.14	238.00	-3	3,205	-0.09%
2022/06/13	0	236.00	0	0.00	236.00	0	3,179	0.00%
2022/06/10	3	236.83	7.3	233.83	242.00	-4.3	3,147	-0.14%
2022/06/09	2.2	232.42	4	233.13	234.00	-1.8	3,082	-0.06%
2022/06/08	2.1	231.36	2	228.49	228.50	0.1	3,056	0.00%
2022/06/07	4	223.97	0	223.50	223.50	4	3,025	0.13%
2022/06/06	1	217.02	1	220.50	219.50	0	3,022	0.00%
2022/06/02	2	227.25	1	226.00	226.00	1	3,053	0.03%
2022/06/01	7	230.00	1	230.50	225.50	6	3,085	0.19%
2022/05/31	3	229.00	4	228.63	232.00	-1	3,083	-0.03%
2022/05/30	0	0.00	7	222.57	217.50	-7	3,010	-0.23%
2022/05/26	1	209.50	0	0.00	206.00	1	2,945	0.03%
2022/05/23	3	215.00	0	0.00	213.50	3	2,867	0.10%
2022/05/20	3	220.00	0	0.00	218.50	3	2,851	0.11%
2022/05/19	12	231.29	10	227.00	225.00	2	2,826	0.07%
2022/05/18	1	228.00	1	230.50	230.00	0	2,793	0.00%
2022/05/17	2	227.25	1	231.00	225.50	1	2,778	0.04%
2022/05/16	3	236.33	3	234.67	235.50	0	2,751	0.00%
2022/05/13	17	229.12	20	231.73	234.50	-3	2,716	-0.11%
2022/05/12	1	223.50	1	225.50	223.50	0	2,661	0.00%
2022/05/11	3	217.50	7	218.07	219.00	-4	2,615	-0.15%
2022/05/10	4	207.01	0	0.00	207.00	4	2,550	0.16%
2022/05/06	0	0.00	4	224.50	226.00	-4	2,519	-0.16%
2022/05/05	1	233.50	1	238.00	232.00	0	2,546	0.00%
2022/05/04	1	234.50	0	232.00	234.00	1	2,563	0.04%
2022/05/03	4	231.50	4	233.00	232.50	0	2,599	0.00%
2022/04/29	5	231.70	7	232.57	233.00	-2	2,580	-0.08%
2022/04/27	5	213.30	1	217.00	215.50	4	2,506	0.16%
2022/04/25	0	0.00	4	210.00	211.00	-4	2,459	-0.16%
2022/04/20	4	223.00	0	0.00	223.00	4	2,476	0.16%
2022/04/18	0	0.00	4	220.00	219.00	-4	2,497	-0.16%
2022/04/14	4	226.00	0	227.00	226.00	4	2,548	0.16%
2022/04/13	0	221.81	1	220.00	222.00	-1	2,556	-0.04%
2022/04/11	1	217.00	0	0.00	216.50	1	2,554	0.04%
2022/04/07	0	0.00	4	235.00	231.00	-4	2,473	-0.16%
2022/04/06	7	237.50	7	233.00	238.50	0	2,426	0.00%
2022/04/01	8	229.00	8	222.64	230.00	0	2,349	0.00%
2022/03/31	2	220.25	3	222.67	222.50	-1	2,269	-0.04%
2022/03/30	4	209.01	0	0.00	215.00	4	2,168	0.19%
2022/03/28	0	0.00	5	197.00	204.00	-5	2,099	-0.24%
2022/03/25	1	213.50	0	0.00	203.00	1	2,039	0.05%
2022/03/23	0	0.00	1	215.50	216.50	-1	2,142	-0.05%
2022/03/21	2	219.75	0	0.00	219.00	2	2,182	0.09%
2022/03/18	1	214.00	1	216.00	216.00	0	2,155	0.00%
2022/03/17	0	0.00	0	232.00	236.50	0	2,075	0.00%
2022/03/16	0	219.50	0	0.00	219.50	0	2,058	0.00%
2022/03/11	0	234.00	0	0.00	234.50	0	2,066	0.00%
2022/03/10	0	0.00	1	238.00	235.50	-1	2,052	-0.05%
2022/03/08	4	233.00	1	237.50	226.50	3	2,055	0.15%
2022/03/07	1	237.50	1	239.50	237.00	0	2,008	0.00%
2022/03/04	2	257.50	0	0.00	253.50	2	1,993	0.10%
2022/03/03	5	261.00	1	264.00	267.00	4	1,983	0.20%
2022/03/02	1	261.00	0	0.00	262.00	1	1,978	0.05%
2022/02/25	1	256.00	1	251.50	252.00	0	1,983	0.00%
2022/02/24	1.1	255.24	0	0.00	254.50	1.1	1,984	0.05%
2022/02/22	1	268.00	0.1	264.50	262.00	0.9	1,979	0.05%
2022/02/18	0	0.00	5	269.00	275.00	-5	1,995	-0.25%
2022/02/16	0.1	271.50	1	273.93	274.00	-1	2,073	-0.05%
2022/02/14	0	260.00	0	0.00	256.00	0	2,120	0.00%
2022/02/11	1	270.50	0	0.00	271.50	1	2,166	0.05%
2022/02/10	0	0.00	2	271.75	274.50	-2	2,191	-0.09%
2022/02/07	4	259.25	1.5	265.67	258.50	2.5	2,385	0.10%
2022/01/25	0	0.00	2	277.25	274.50	-2	2,383	-0.08%
2022/01/21	0	0.00	0	263.00	263.50	0	2,357	0.00%
2022/01/20	0	263.63	0	0.00	263.50	0	2,366	0.00%
2022/01/11	1	266.00	0	0.00	257.50	1	2,399	0.04%
2022/01/07	1	260.00	0	0.00	259.00	1	2,419	0.04%
2022/01/06	1	267.50	0	0.00	266.00	1	2,412	0.04%
2022/01/04	0	0.00	1	265.00	266.50	-1	2,379	-0.04%
2021/12/29	1	260.00	0.1	260.00	259.50	0.9	2,481	0.04%
2021/12/20	1	258.50	1	261.00	260.50	0	2,571	0.00%
2021/12/17	7.6	259.82	1	257.52	257.50	6.5	2,517	0.26%
2021/12/16	9.1	278.69	4	276.25	275.50	5.1	2,396	0.21%
2021/12/15	1	292.59	0	0.00	292.50	1	2,326	0.04%
2021/12/14	0	0.00	0	298.50	298.00	0	2,353	0.00%
2021/12/13	1	299.00	1	297.00	297.00	0	2,350	0.00%
2021/12/10	0	303.50	0	0.00	304.00	0	2,367	0.00%
2021/12/09	0	0.00	1.4	301.73	302.50	-1.4	2,357	-0.06%
2021/12/08	0	0.00	1	297.00	296.50	-1	2,340	-0.04%
2021/12/07	0	0.00	1	289.50	293.00	-1	2,344	-0.04%
2021/12/06	1	277.00	0	0.00	283.50	1	2,327	0.04%
2021/12/03	1	279.00	0	0.00	277.00	1	2,331	0.04%
2021/12/02	3	287.67	2	288.50	284.00	1	2,346	0.04%
2021/11/26	1	301.00	1	299.50	299.50	0	2,441	0.00%
2021/11/25	0	0.00	1	304.50	301.00	-1	2,489	-0.04%
2021/11/24	1	303.00	3	302.00	300.00	-2	2,499	-0.08%
2021/11/23	0	0.00	1	296.50	295.00	-1	2,487	-0.04%
2021/11/17	1	293.00	1	299.50	291.50	0	2,529	0.00%
2021/11/16	1	291.50	2	293.75	292.00	-1	2,524	-0.04%
2021/11/15	3	281.00	3	283.00	280.50	0	2,528	0.00%
2021/11/12	0	0.00	2	277.00	288.00	-2	2,546	-0.08%
2021/11/11	1	292.50	0	0.00	291.00	1	2,594	0.04%
2021/11/10	0	0.00	1	296.50	296.00	-1	2,694	-0.04%
2021/11/09	1	282.00	2	286.50	290.00	-1	2,683	-0.04%
2021/11/08	1	282.00	1	282.00	282.50	0	2,649	0.00%
2021/11/05	7	286.86	9.1	285.68	283.00	-2.1	2,581	-0.08%
2021/11/04	0.1	260.50	0	0.00	271.50	0.1	2,454	0.00%
2021/11/02	0	0.00	0.1	252.00	251.00	-0.1	2,361	0.00%
2021/11/01	0.1	252.00	0	0.00	252.00	0.1	2,332	0.00%
2021/09/28	1	266.00	0	0.00	267.50	1	2,053	0.05%
2021/09/15	1	270.00	0	0.00	269.50	1	2,125	0.05%
2021/09/08	1	273.00	0	0.00	273.00	1	2,199	0.05%
2021/08/31	3	275.50	0	0.00	280.50	3	2,057	0.15%
2021/08/20	1	285.00	0	0.00	284.50	1	1,999	0.05%
2021/08/19	0	0.00	1	289.50	289.00	-1	2,032	-0.05%
2021/08/18	0	0.00	1	282.95	286.00	-1	1,989	-0.05%
2021/08/17	2	269.48	1	272.00	271.00	1	1,944	0.05%
2021/08/16	2	269.50	1	267.50	267.50	1	1,860	0.05%
2021/08/13	6	300.67	0	0.00	297.00	6	1,757	0.34%
2021/08/02	1	316.50	1	319.50	323.00	0	2,039	0.00%
2021/07/22	0	0.00	0.1	347.00	341.00	-0.1	2,263	0.00%
2021/07/15	0	0.00	0	337.00	347.00	0	2,427	0.00%
2021/07/14	0	336.00	0	0.00	335.00	0	2,413	0.00%
2021/07/08	0	0.00	0.6	334.50	334.50	-0.6	2,343	-0.02%
2021/06/29	0	0.00	0.2	330.91	330.00	-0.2	2,346	-0.01%
2021/06/28	0	0.00	10	333.00	331.00	-10	2,359	-0.42%
2021/06/25	0	0.00	5.3	332.44	331.00	-5.3	2,351	-0.22%
2021/06/23	0	0.00	2	312.00	315.50	-2	2,356	-0.08%
2021/06/22	0	0.00	1	300.00	300.00	-1	2,334	-0.04%
2021/06/03	1.1	293.00	0	0.00	293.00	1.1	2,386	0.04%
2021/05/31	0	0.00	0.1	299.50	307.50	-0.1	2,444	0.00%
2021/05/28	0.1	291.86	0	0.00	293.00	0.1	2,461	0.00%
2021/05/27	0.1	296.75	0	0.00	295.00	0.1	2,474	0.00%
2021/05/26	0	298.83	0	0.00	300.00	0	2,475	0.00%
2021/05/25	0	0.00	7.1	305.30	303.00	-7.1	2,480	-0.29%
2021/05/24	0.1	301.58	1	305.00	307.50	-0.9	2,495	-0.04%
2021/05/21	0	0.00	5	295.50	295.00	-5	2,488	-0.20%
2021/05/20	0.1	295.50	0	0.00	295.50	0.1	2,504	0.00%
2021/05/19	5	297.50	0	0.00	295.50	5	2,514	0.20%
2021/05/14	5	280.00	1	281.50	271.50	4	2,526	0.16%
2021/05/12	2	262.50	11	260.09	264.00	-9	2,521	-0.36%
2021/05/11	2	264.75	0	0.00	259.00	2	2,508	0.08%
2021/05/05	0	290.00	0	0.00	291.00	0	2,610	0.00%
2021/05/04	0.1	299.50	1	312.50	303.00	-0.9	2,622	-0.03%
2021/05/03	1	308.00	1	303.50	315.50	0	2,602	0.00%
2021/04/29	0	0.00	4	315.50	318.00	-4	2,589	-0.15%
2021/04/27	1	294.00	0	0.00	296.00	1	2,537	0.04%
2021/04/26	3	290.33	4	294.50	296.00	-1	2,519	-0.04%
2021/04/23	0	0.00	8.1	283.97	291.50	-8.1	2,478	-0.33%
2021/04/22	0	0.00	2.2	280.12	275.00	-2.2	2,455	-0.09%
2021/04/09	1	281.00	1	283.00	279.50	0	2,726	0.00%
2021/04/07	1	278.00	0	0.00	279.50	1	2,769	0.04%
2021/04/06	1	275.50	0	0.00	276.00	1	2,788	0.04%
2021/03/31	0	0.00	1	280.50	276.00	-1	2,780	-0.04%
2021/03/30	0	279.00	0	0.00	278.50	0	2,751	0.00%
2021/03/29	0	0.00	1	273.00	279.50	-1	2,751	-0.04%
2021/03/26	0	0.00	1.1	265.73	268.00	-1.1	2,712	-0.04%
2021/03/22	2	266.25	1	268.00	266.00	1	2,934	0.03%
2021/03/19	1	274.50	4	268.50	273.50	-3	2,968	-0.10%
2021/03/18	2	263.25	0	0.00	262.50	2	2,976	0.07%
2021/03/17	0	0.00	1	265.00	265.50	-1	3,033	-0.03%
2021/03/16	1	264.00	1	266.00	265.50	0	3,090	0.00%
2021/03/12	1	258.00	2	262.00	262.50	-1	3,119	-0.03%
2021/03/11	2	253.50	2	255.00	254.50	0	3,118	0.00%
2021/03/10	1	254.00	1	256.00	253.50	0	3,142	0.00%
2021/03/09	2	252.50	0	0.00	251.00	2	3,191	0.06%
2021/03/08	1	258.00	0	0.00	259.50	1	3,193	0.03%
2021/03/05	3	248.00	3	251.50	256.00	0	3,199	0.00%
2021/03/04	1	264.00	4	261.50	256.50	-3	3,226	-0.09%
2021/03/03	2	261.50	1	263.00	265.50	1	3,217	0.03%
2021/02/26	2	263.00	2	262.25	262.50	0	3,256	0.00%
2021/02/25	1	272.50	2	272.00	272.00	-1	3,213	-0.03%
2021/02/24	3	274.67	0	0.00	268.50	3	3,235	0.09%
2021/02/22	1	271.50	1	272.50	274.00	0	3,237	0.00%
2021/02/17	0	0.00	1	264.00	269.50	-1	3,328	-0.03%
2021/02/04	2.1	271.58	0	0.00	272.00	2.1	3,393	0.06%
2021/02/03	0.1	284.00	0.4	283.00	280.50	-0.3	3,374	-0.01%
2021/02/02	0.1	278.00	2	283.00	293.00	-1.9	3,375	-0.06%
2021/02/01	0	0.00	0.5	273.50	275.00	-0.5	3,318	-0.02%
2021/01/28	3	273.83	3	271.00	273.00	0	3,204	0.00%
2021/01/26	1	293.50	1	289.50	291.00	0	3,141	0.00%
2021/01/22	0.1	292.36	1	288.00	291.50	-0.9	3,099	-0.03%
2021/01/21	3	286.83	1	285.50	285.50	2	3,077	0.06%
2021/01/19	1	283.00	0	0.00	283.00	1	3,043	0.03%
2021/01/15	1	282.00	0	0.00	277.00	1	3,093	0.03%
2021/01/14	1	282.50	0	0.00	282.50	1	3,070	0.03%
2021/01/13	0	0.00	1	293.00	291.50	-1	3,042	-0.03%
2021/01/12	2	287.75	0	0.00	287.00	2	2,984	0.07%
2021/01/11	2	294.75	0	0.00	294.00	2	2,963	0.07%
2021/01/08	2	292.25	0	0.00	291.50	2	2,923	0.07%
2021/01/06	2	296.50	0	0.00	296.00	2	2,894	0.07%
2021/01/05	0.1	297.50	0	0.00	297.50	0.1	2,879	0.00%
2021/01/04	5	302.50	1	318.00	301.00	4	2,860	0.14%
2020/12/31	3.1	312.88	1	315.50	316.00	2.1	2,850	0.07%
2020/12/30	1.1	312.27	1	310.00	316.00	0.1	2,862	0.00%
2020/12/29	0	0.00	6	303.83	306.50	-6	2,870	-0.21%
2020/12/25	4	293.00	0	0.00	287.50	4	2,898	0.14%
2020/12/21	1	286.00	2	287.25	287.50	-1	3,141	-0.03%
2020/12/18	1	296.00	1	294.00	293.50	0	3,190	0.00%
2020/12/17	2	290.75	5	298.20	287.50	-3	3,146	-0.10%
2020/12/16	6	292.75	3	296.33	305.00	3	3,044	0.10%
2020/12/15	1	288.00	1	289.50	288.00	0	2,991	0.00%
2020/12/14	5	284.40	4.3	284.33	285.00	0.7	2,956	0.02%
2020/12/11	1	277.00	6	272.42	277.00	-5	2,909	-0.17%
2020/12/10	0	0.00	2	266.00	265.00	-2	2,861	-0.07%
2020/12/08	6	260.17	2	262.25	259.00	4	2,861	0.14%
2020/12/04	0	0.00	0	249.00	250.00	0	2,920	0.00%
2020/12/03	1	249.50	1	251.50	252.00	0	2,920	0.00%
2020/11/18	0	0.00	5	245.50	246.00	-5	3,175	-0.16%
2020/11/16	0	0.00	1	238.00	239.00	-1	3,205	-0.03%
2020/11/13	0.1	227.00	1	225.50	229.50	-0.9	3,182	-0.03%
2020/11/12	3	228.00	10	229.65	223.00	-7	3,192	-0.22%
2020/11/11	0	0.00	1	219.50	220.00	-1	3,169	-0.03%
2020/11/02	1	206.50	3	208.17	206.00	-2	3,630	-0.06%
2020/10/30	0	0.00	2	208.50	207.50	-2	3,674	-0.05%
2020/10/29	1	205.50	1	205.00	206.50	0	3,722	0.00%
2020/10/28	1	208.50	1	209.50	209.00	0	3,765	0.00%
2020/10/27	1	210.00	0	0.00	210.00	1	3,787	0.03%
2020/10/26	0	0.00	1	212.50	214.00	-1	3,805	-0.03%
2020/10/23	3	209.17	0	0.00	208.50	3	3,835	0.08%
2020/10/21	0.1	218.00	0.7	218.00	218.00	-0.6	3,818	-0.02%
2020/10/20	1	222.00	2	223.50	222.00	-1	3,840	-0.03%
2020/10/15	1	219.00	0	0.00	221.50	1	3,908	0.03%
2020/10/14	2	222.00	2	220.75	220.00	0	3,923	0.00%
2020/10/13	2	216.50	1	216.50	219.00	1	3,952	0.03%
2020/10/12	2	218.50	1	220.50	217.50	1	3,993	0.03%
2020/10/08	2	221.50	1	218.00	219.00	1	4,017	0.02%
2020/10/07	2	220.00	2	222.00	219.00	0	4,015	0.00%
2020/10/06	2	226.00	3	224.00	226.00	-1	4,019	-0.02%
2020/10/05	1	218.50	0	0.00	218.50	1	4,006	0.02%
2020/09/30	2	222.50	3	222.33	222.50	-1	3,963	-0.03%
2020/09/29	2	219.00	6	222.17	221.00	-4	3,987	-0.10%
2020/09/28	0	0.00	1	215.00	219.00	-1	4,000	-0.02%
2020/09/25	0	0.00	1	211.00	211.50	-1	4,044	-0.02%
2020/09/24	2	209.50	2	211.75	206.50	0	4,087	0.00%
2020/09/23	5	211.10	2	208.50	210.00	3	4,056	0.07%
2020/09/22	1	217.00	2	219.00	216.50	-1	4,010	-0.02%
2020/09/21	1	218.00	0	0.00	218.00	1	4,041	0.02%
2020/09/18	2	218.50	1	220.00	219.50	1	4,069	0.02%
2020/09/17	6	218.00	0	0.00	216.00	6	4,081	0.15%
2020/09/16	1	220.50	0	0.00	219.50	1	4,073	0.02%
2020/09/15	1	220.50	1	221.50	220.50	0	4,075	0.00%
2020/09/14	2	218.75	3	222.17	218.50	-1	4,159	-0.02%
2020/09/11	3	217.00	1	215.50	215.50	2	4,142	0.05%
2020/09/10	2	228.00	2	228.50	222.00	0	4,135	0.00%
2020/09/09	1	218.00	1	219.50	218.50	0	4,104	0.00%
2020/09/08	3	222.67	2	222.75	222.50	1	4,108	0.02%
2020/09/07	2	227.50	2	226.00	224.00	0	4,150	0.00%
2020/09/04	2	224.00	1	225.50	230.00	1	4,242	0.02%
2020/09/03	6	234.33	1	235.50	233.50	5	4,283	0.12%
2020/09/02	1	239.00	1	238.00	240.00	0	4,385	0.00%
2020/08/31	1	234.00	0	0.00	234.00	1	4,592	0.02%
2020/08/28	2	239.25	2	241.75	241.00	0	4,611	0.00%
2020/08/27	1	234.50	17	230.59	236.00	-16	4,669	-0.34%
2020/08/26	5	228.00	0	0.00	230.00	5	4,781	0.10%
2020/08/25	4	239.13	6	239.00	237.50	-2	4,745	-0.04%
2020/08/24	21	242.98	1	241.00	244.00	20	4,769	0.42%
2020/08/21	1	228.50	2	230.50	228.00	-1	4,827	-0.02%
2020/08/20	2	223.25	10.1	223.83	222.00	-8.1	4,818	-0.17%
2020/08/19	0	0.00	1	237.50	232.50	-1	4,815	-0.02%
2020/08/18	0.1	234.50	1	236.50	235.00	-0.9	4,938	-0.02%
2020/08/17	1	229.00	2	234.50	238.00	-1	4,950	-0.02%
2020/08/13	5	219.00	0	0.00	220.00	5	4,843	0.10%
2020/08/12	1.1	209.27	12	213.63	215.00	-10.9	4,865	-0.22%
2020/08/11	2	210.75	6	212.08	209.00	-4	4,956	-0.08%
2020/08/07	3	229.17	2	229.25	226.00	1	4,988	0.02%
2020/08/06	2	237.00	0	0.00	237.00	2	4,987	0.04%
2020/08/05	1	248.50	2	249.25	247.00	-1	5,040	-0.02%
2020/08/04	0	0.00	1	241.00	245.50	-1	5,047	-0.02%
2020/08/03	1	237.00	1	234.50	233.00	0	5,058	0.00%
2020/07/31	1	232.50	1	229.50	229.50	0	5,057	0.00%
2020/07/28	8	233.94	9	235.28	229.00	-1	5,252	-0.02%
2020/07/27	1	238.00	0	0.00	235.00	1	5,333	0.02%
2020/07/23	1	242.00	0	0.00	240.50	1	5,899	0.02%
2020/07/22	2.1	246.29	1	247.00	247.00	1.1	5,995	0.02%
2020/07/21	6	242.92	2	244.25	242.00	4	6,090	0.07%
2020/07/20	6	237.67	1	235.00	237.50	5	6,246	0.08%
2020/07/17	2	237.50	2	238.00	236.50	0	6,366	0.00%
2020/07/16	2	246.25	11	246.14	241.50	-9	6,520	-0.14%
2020/07/15	1	255.00	1	263.00	252.50	0	6,752	0.00%
2020/07/14	2	258.25	0	0.00	259.00	2	7,003	0.03%
2020/07/13	7	262.00	1	262.00	261.50	6	7,093	0.08%
2020/07/10	1	253.00	1	254.00	255.00	0	7,128	0.00%
2020/07/08	1	254.00	0	0.00	255.50	1	7,161	0.01%
2020/07/07	3	259.83	7.1	260.37	256.50	-4.1	7,269	-0.06%
2020/07/06	7	259.14	4	254.63	256.50	3	7,267	0.04%
2020/07/03	1	245.00	2	243.50	242.00	-1	7,244	-0.01%
2020/07/02	0	0.00	5	236.00	237.50	-5	7,322	-0.07%
2020/07/01	0	0.00	1	230.50	230.50	-1	7,396	-0.01%
2020/06/30	0	0.00	1	228.00	228.00	-1	7,439	-0.01%
2020/06/23	5	227.00	0	0.00	225.00	5	7,599	0.07%
2020/06/19	0	0.00	3	230.67	230.00	-3	7,826	-0.04%
2020/06/16	0	0.00	1	226.00	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	3	225.50	0	0.00	226.50	3	8,552	0.04%
2020/06/11	0	0.00	3	224.50	223.50	-3	8,639	-0.03%
2020/06/09	3	213.50	0	0.00	209.50	3	8,722	0.03%
2020/06/08	1	213.50	1	213.00	213.00	0	8,742	0.00%
2020/06/03	2	223.50	1	226.00	223.50	1	8,638	0.01%
2020/06/02	3	226.33	0	0.00	228.00	3	8,589	0.03%
2020/05/29	1	232.50	0	0.00	241.50	1	8,583	0.01%
2020/05/28	8	243.19	14	240.50	236.00	-6	8,568	-0.07%
2020/05/26	1	229.50	7	230.50	229.00	-6	8,598	-0.07%
2020/05/25	12	227.13	15	226.07	229.00	-3	8,592	-0.03%
2020/05/21	0	0.00	2	217.50	216.50	-2	8,499	-0.02%
2020/05/20	2	214.50	0	0.00	215.00	2	8,540	0.02%
2020/05/19	1	216.50	6	222.50	212.00	-5	8,614	-0.06%
2020/05/18	6	222.25	2	216.50	218.00	4	8,556	0.05%
2020/05/15	0	0.00	2	212.00	209.00	-2	8,454	-0.02%
2020/05/14	1	213.00	0	0.00	211.00	1	8,438	0.01%
2020/05/13	1	206.50	0	0.00	209.50	1	8,385	0.01%
2020/05/05	4	207.88	1	214.00	209.50	3	8,723	0.03%
2020/05/04	1	207.50	0	0.00	208.50	1	8,699	0.01%
2020/04/30	12	218.00	3	220.00	217.50	9	8,678	0.10%
2020/04/29	30	221.63	35	221.50	223.50	-5	8,647	-0.06%
2020/04/28	9	214.44	4	206.88	212.50	5	8,389	0.06%
2020/04/27	0	0.00	1	196.00	196.50	-1	8,214	-0.01%
2020/04/24	0	0.00	4	192.88	195.00	-4	8,157	-0.05%
2020/04/23	11	192.59	6	191.58	190.00	5	8,121	0.06%
2020/04/22	1	184.50	4	184.88	186.50	-3	7,975	-0.04%
2020/04/21	6	186.33	4	185.50	184.00	2	7,892	0.03%
2020/04/20	16	197.88	13	199.54	193.00	3	7,764	0.04%
2020/04/17	2	199.75	11	204.91	206.00	-9	7,499	-0.12%
2020/04/16	1	188.00	3	185.33	188.00	-2	7,257	-0.03%
2020/04/15	6	184.00	4	183.50	183.00	2	7,214	0.03%
2020/04/13	0	0.00	6	179.17	178.00	-6	7,238	-0.08%
2020/04/10	9	178.06	4	177.88	178.50	5	7,203	0.07%
2020/04/09	5	178.00	5	173.50	174.50	0	7,156	0.00%
2020/04/08	5	177.00	8	176.88	177.50	-3	7,196	-0.04%
2020/04/07	1	177.50	0	0.00	174.50	1	7,282	0.01%
2020/04/06	2	172.00	8	172.44	176.00	-6	7,158	-0.08%
2020/04/01	0	0.00	4	164.75	166.50	-4	7,084	-0.06%
2020/03/31	0	0.00	5	161.20	163.00	-5	7,053	-0.07%
2020/03/27	3	158.00	14	160.07	156.50	-11	7,048	-0.16%
2020/03/26	7	150.00	2	152.75	155.00	5	6,947	0.07%
2020/03/25	2	151.00	6	152.92	154.00	-4	6,898	-0.06%
2020/03/24	26	142.46	16	144.13	144.00	10	6,735	0.15%
2020/03/23	5	138.00	5	137.20	137.00	0	6,592	0.00%
2020/03/20	6	151.17	6	152.17	152.00	0	6,518	0.00%
2020/03/19	13	153.62	7	149.00	149.00	6	6,193	0.10%
2020/03/18	9	168.67	6	168.17	165.50	3	6,053	0.05%
2020/03/17	0	0.00	3	167.00	168.50	-3	5,976	-0.05%
2020/03/16	2	168.25	5	169.30	163.00	-3	5,875	-0.05%
2020/03/13	3	157.33	3.5	162.71	169.00	-0.5	5,834	-0.01%
2020/03/12	12	162.63	6	165.00	164.00	6	5,738	0.10%
2020/03/09	1	168.00	4	168.00	168.00	-3	5,805	-0.05%
2020/03/06	0	0.00	4	179.00	178.00	-4	5,764	-0.07%
2020/03/05	0	0.00	5	175.60	179.00	-5	5,756	-0.09%
2020/03/02	1	158.00	1	162.00	162.00	0	5,824	0.00%
2020/02/27	4	165.63	0	0.00	163.50	4	6,678	0.06%
2020/02/26	8	173.94	1	172.00	171.50	7	6,654	0.11%
2020/02/25	0	0.00	1	176.00	175.50	-1	6,720	-0.01%
2020/02/21	10	185.00	10	179.50	179.50	0	6,747	0.00%
2020/02/20	1	186.50	2	188.00	183.50	-1	6,728	-0.01%
2020/02/19	0	0.00	1	181.50	182.00	-1	6,713	-0.01%
2020/02/18	1	180.50	1	180.50	180.50	0	6,723	0.00%
2020/02/17	2	180.25	4	181.38	183.50	-2	6,721	-0.03%
2020/02/14	0	0.00	3	181.50	182.50	-3	6,741	-0.04%
2020/02/13	3	179.50	1	183.50	179.50	2	6,792	0.03%
2020/02/12	16	186.66	12	188.13	183.00	4	6,780	0.06%
2020/02/11	3	183.33	9	184.61	184.00	-6	6,835	-0.09%
2020/02/10	14	180.04	16	180.28	181.50	-2	6,866	-0.03%
2020/02/07	1	177.50	3	178.83	174.00	-2	6,840	-0.03%
2020/02/06	1	177.50	3	175.33	176.00	-2	6,788	-0.03%
2020/02/05	7	172.50	11	174.14	173.50	-4	6,903	-0.06%
2020/02/04	2	169.00	7	168.14	171.00	-5	6,982	-0.07%
2020/01/30	5	162.60	6	162.42	159.00	-1	6,976	-0.01%
2020/01/20	18	174.11	15	174.10	174.00	3	6,879	0.04%
2020/01/17	7	171.07	16	172.34	173.50	-9	6,831	-0.13%
2020/01/16	1	168.50	0	0.00	168.50	1	6,773	0.01%
2020/01/15	4	168.50	0	0.00	168.00	4	6,766	0.06%
2020/01/14	7	169.43	8	172.00	168.50	-1	6,761	-0.01%
2020/01/10	1	165.00	1	169.00	165.50	0	6,797	0.00%
2020/01/09	2	165.00	0	0.00	168.00	2	6,848	0.03%
2020/01/08	13	163.08	18	162.81	165.00	-5	6,875	-0.07%
2020/01/07	8	163.31	0	0.00	162.00	8	6,957	0.11%
2020/01/03	14.2	175.91	12	176.83	171.50	2.2	7,075	0.03%
2020/01/02	19	174.63	22	172.52	175.00	-3	7,049	-0.04%
2019/12/31	10	169.80	17	169.15	168.00	-7	7,053	-0.10%
2019/12/27	5	160.40	9	161.28	162.50	-4	7,065	-0.06%
2019/12/26	2	157.50	0	0.00	157.50	2	7,105	0.03%
2019/12/24	7.2	162.69	2	162.50	160.50	5.2	7,108	0.07%
2019/12/23	1	169.00	3	169.50	168.00	-2	7,086	-0.03%
2019/12/20	0	0.00	2	166.75	168.50	-2	7,175	-0.03%
2019/12/19	0	0.00	1	166.50	167.00	-1	7,206	-0.01%
2019/12/18	1	166.00	0	0.00	165.50	1	7,347	0.01%
2019/12/17	2	166.25	22	165.14	166.00	-20	7,414	-0.27%
2019/12/16	0	0.00	1	166.00	166.50	-1	7,527	-0.01%
2019/12/13	1	163.00	0	0.00	164.50	1	7,608	0.01%
2019/12/12	7.2	165.54	8	163.88	164.00	-0.9	7,635	-0.01%
2019/12/10	8	163.63	8	165.00	164.50	0	7,658	0.00%
2019/12/09	10	162.55	16	164.56	164.50	-6	7,704	-0.08%
2019/12/06	11	161.91	1	161.00	160.50	10	7,672	0.13%
2019/12/05	2	164.50	4	164.13	164.50	-2	7,640	-0.03%
2019/12/04	1	159.00	4	158.13	157.50	-3	7,569	-0.04%
2019/12/03	2	158.00	1	159.50	157.00	1	7,551	0.01%
2019/12/02	0	0.00	1	158.00	158.00	-1	7,554	-0.01%
2019/11/29	1	160.00	1	159.00	159.00	0	7,611	0.00%
2019/11/28	27	163.50	2	162.25	160.00	25	7,680	0.33%
2019/11/27	7	163.86	0	0.00	163.50	7	7,696	0.09%
2019/11/26	23	169.80	16	168.50	170.00	7	7,602	0.09%
2019/11/25	6	170.50	8	170.00	171.00	-2	6,820	-0.03%
2019/11/22	3	164.33	1	166.50	166.50	2	6,895	0.03%
2019/11/21	3	166.83	7	166.93	166.50	-4	6,840	-0.06%
2019/11/20	2	169.75	2	170.25	169.00	0	6,799	0.00%
2019/11/19	2	172.50	4	171.88	173.00	-2	6,804	-0.03%
2019/11/18	9	172.33	6	171.50	171.00	3	6,827	0.04%
2019/11/15	0	0.00	1	178.00	178.00	-1	6,801	-0.01%
2019/11/14	3	176.83	6.1	176.89	175.50	-3.1	6,785	-0.05%
2019/11/13	3	175.67	1	175.50	176.00	2	6,770	0.03%
2019/11/12	11	171.91	9	172.33	174.00	2	6,777	0.03%
2019/11/11	10	175.00	11	173.18	173.00	-1	6,724	-0.01%
2019/11/08	7	175.29	7	179.07	172.00	0	6,774	0.00%
2019/11/07	15	173.37	10	174.50	174.00	5	6,760	0.07%
2019/11/06	1	178.50	4	179.13	180.50	-3	6,751	-0.04%
2019/11/05	1	175.00	3	176.00	175.50	-2	6,860	-0.03%
2019/11/04	7	169.93	5	170.00	173.00	2	6,915	0.03%
2019/11/01	8	174.94	0	0.00	174.50	8	6,890	0.12%
2019/10/31	0	0.00	3	185.50	181.50	-3	6,804	-0.04%
2019/10/30	5	184.50	5	185.50	182.50	0	6,796	0.00%
2019/10/29	7	186.29	5	182.00	182.50	2	6,741	0.03%
2019/10/28	5	188.50	9	189.44	189.00	-4	6,749	-0.06%
2019/10/25	6	187.67	2	189.00	188.00	4	6,767	0.06%
2019/10/24	6	188.00	3	188.50	188.50	3	6,793	0.04%
2019/10/23	1	189.00	1	191.00	191.00	0	6,807	0.00%
2019/10/22	11	189.50	12	189.13	188.50	-1	6,818	-0.01%
2019/10/21	12	187.63	0	0.00	187.00	12	6,844	0.18%
2019/10/17	2	186.25	1	186.00	187.00	1	6,881	0.01%
2019/10/16	2	190.50	1	190.00	190.00	1	6,789	0.01%
2019/10/15	3	193.33	5	190.90	195.00	-2	6,717	-0.03%
2019/10/14	4	184.63	2	187.75	186.50	2	6,618	0.03%
2019/10/09	1	183.00	1	184.00	185.00	0	6,542	0.00%
2019/10/08	1	179.50	6	179.83	180.00	-5	6,436	-0.08%
2019/10/07	2	178.25	4	178.63	177.00	-2	6,407	-0.03%
2019/10/04	1	173.00	0	0.00	172.50	1	6,343	0.02%
2019/10/03	0.1	173.50	3	172.83	175.00	-2.9	6,282	-0.05%
2019/10/02	0	0.00	5	166.50	167.00	-5	6,165	-0.08%
2019/10/01	5	161.50	0	0.00	162.00	5	6,110	0.08%
2019/09/27	1	164.00	5	165.00	163.50	-4	6,078	-0.07%
2019/09/26	5	164.00	5	165.00	165.00	0	6,237	0.00%
2019/09/25	1	162.00	1.2	162.93	162.50	-0.2	6,350	0.00%
2019/09/23	5	163.50	8	164.50	163.50	-3	6,348	-0.05%
2019/09/20	4	169.50	0	0.00	169.00	4	6,289	0.06%
2019/09/19	16	172.72	4	172.25	172.00	12	6,328	0.19%
2019/09/18	1	173.50	8	173.50	177.50	-7	6,459	-0.11%
2019/09/17	3	171.00	0	0.00	172.50	3	6,372	0.05%
2019/09/16	6	170.92	3	171.17	171.00	3	6,381	0.05%
2019/09/12	0	0.00	3	169.50	170.50	-3	6,386	-0.05%
2019/09/11	1	166.00	1	166.00	166.00	0	6,402	0.00%
2019/09/09	15	166.87	16	165.72	166.00	-1	6,343	-0.02%
2019/09/06	0	0.00	7	163.57	164.00	-7	6,333	-0.11%
2019/09/05	2	161.00	1	162.50	162.50	1	6,348	0.02%
2019/09/04	5	162.00	1	163.00	163.00	4	6,311	0.06%
2019/09/03	9	163.89	5	163.00	161.50	4	6,320	0.06%
2019/09/02	7	164.79	5	166.80	164.00	2	6,286	0.03%
2019/08/30	8	166.50	7	165.71	165.50	1	6,202	0.02%
2019/08/28	3	159.67	4	161.50	161.50	-1	6,115	-0.02%
2019/08/27	2	158.50	4	157.50	156.50	-2	6,005	-0.03%
2019/08/23	1	154.50	0	0.00	153.50	1	5,873	0.02%
2019/08/22	0	0.00	5	154.50	155.00	-5	5,853	-0.09%
2019/08/21	0	0.00	4	155.50	156.00	-4	5,857	-0.07%
2019/08/20	1	154.00	4	153.75	153.00	-3	5,898	-0.05%
2019/08/19	10	152.90	0	0.00	152.00	10	5,841	0.17%
2019/08/16	2	152.00	0	0.00	153.00	2	5,830	0.03%
2019/08/15	6	152.17	6	150.33	152.00	0	5,818	0.00%
2019/08/14	0	0.00	5	151.00	150.50	-5	5,779	-0.09%
2019/08/13	1	149.50	0	0.00	149.00	1	5,809	0.02%
2019/08/12	8	150.63	6	153.17	156.00	2	5,805	0.03%
2019/08/08	1	146.00	1	147.00	151.00	0	5,647	0.00%
2019/08/07	2	141.00	13	145.58	147.50	-11	5,552	-0.20%
2019/08/06	6	136.83	4	140.13	140.50	2	5,462	0.04%
2019/08/05	3	137.33	5	138.00	138.00	-2	5,371	-0.04%
2019/08/02	1	133.50	7	132.57	133.00	-6	5,329	-0.11%
2019/08/01	0	0.00	1	136.00	136.50	-1	5,322	-0.02%
2019/07/30	2	134.50	2	137.00	133.00	0	5,470	0.00%
2019/07/29	0	0.00	5	137.00	137.50	-5	5,430	-0.09%
2019/07/26	0	0.00	12	135.50	136.50	-12	5,462	-0.22%
2019/07/25	3	137.00	6	136.67	134.50	-3	5,479	-0.05%
2019/07/24	1.2	134.13	7	134.71	136.00	-5.9	5,464	-0.11%
2019/07/23	7	134.14	1.3	137.86	134.00	5.7	5,510	0.10%
2019/07/22	6	135.08	5	135.90	136.50	1	5,570	0.02%
2019/07/19	2	130.75	1	131.00	132.00	1	5,508	0.02%
2019/07/17	0.1	130.00	5	129.20	130.00	-4.9	5,744	-0.09%
2019/07/15	1	127.00	0	0.00	129.00	1	5,758	0.02%
2019/07/11	9	129.33	0	0.00	129.00	9	5,788	0.16%
2019/07/10	2	132.00	0	0.00	133.00	2	5,762	0.03%
2019/07/08	10	131.00	3	132.33	130.00	7	5,823	0.12%
2019/07/05	1	129.00	10	128.50	130.50	-9	5,850	-0.15%
2019/07/04	2	129.00	2	130.00	130.00	0	5,889	0.00%
2019/07/03	12	129.08	4	130.75	127.50	8	5,922	0.14%
2019/07/02	2	135.00	2	136.25	136.50	0	5,770	0.00%
2019/07/01	5	133.00	4	133.63	134.00	1	5,637	0.02%
2019/06/28	12	128.83	15	129.17	131.50	-3	5,646	-0.05%
2019/06/27	7	130.86	2	132.50	128.50	5	5,752	0.09%
2019/06/26	3	128.00	3	130.00	131.00	0	5,772	0.00%
2019/06/25	9	128.78	28	128.02	129.00	-19	5,685	-0.33%
2019/06/24	2	120.25	0	0.00	122.00	2	5,437	0.04%
2019/06/21	2	123.00	0	0.00	123.00	2	5,584	0.04%
2019/06/20	1	125.00	4	125.63	125.50	-3	5,584	-0.05%
2019/06/19	4	124.50	1	125.00	124.50	3	5,691	0.05%
2019/06/18	2	119.50	0	0.00	121.50	2	5,690	0.04%
2019/06/17	1	119.00	0	0.00	119.00	1	5,781	0.02%
2019/06/14	3	120.83	2	121.00	121.00	1	5,938	0.02%
2019/06/13	10	126.05	6	124.67	126.00	4	6,152	0.07%
2019/06/10	5	123.50	0	0.00	123.50	5	6,167	0.08%
2019/06/05	5	120.70	14	119.57	120.00	-9	6,085	-0.15%
2019/06/03	1	120.50	0	0.00	120.50	1	6,148	0.02%
2019/05/29	10	116.00	0	0.00	116.50	10	6,226	0.16%
2019/05/28	5	115.50	0	0.00	116.50	5	6,299	0.08%
2019/05/27	0	0.00	10	113.50	111.50	-10	6,303	-0.16%
2019/05/24	20	119.75	3	120.00	118.50	17	6,346	0.27%
2019/05/23	0	0.00	3	119.50	119.50	-3	6,538	-0.05%
2019/05/21	2	117.50	3	119.00	122.00	-1	6,602	-0.02%
2019/05/20	3	119.00	3	119.17	118.50	0	6,600	0.00%
2019/05/17	5	121.50	5	122.00	121.50	0	6,609	0.00%
2019/05/13	15	130.50	4	130.50	130.50	11	6,761	0.16%
2019/05/10	5	131.00	5	129.00	130.00	0	6,910	0.00%
2019/05/09	1	132.50	0	0.00	129.00	1	6,958	0.01%
2019/05/08	5	133.50	16	133.50	133.50	-11	6,971	-0.16%
2019/05/07	2	135.25	0	0.00	135.00	2	6,890	0.03%
2019/05/06	1	132.00	0	0.00	133.50	1	6,819	0.01%
2019/05/03	5	135.00	0	0.00	136.50	5	6,808	0.07%
2019/05/02	0	0.00	10	134.50	134.00	-10	6,843	-0.15%
2019/04/29	1	125.50	0	0.00	129.50	1	6,959	0.01%
2019/04/24	1	137.00	0	0.00	136.50	1	7,212	0.01%
2019/04/23	0	0.00	8	136.38	139.50	-8	7,563	-0.11%
2019/04/22	0	0.00	4	130.75	131.00	-4	7,474	-0.05%
2019/04/19	8	128.13	3	129.67	128.50	5	7,539	0.07%
2019/04/18	4	129.25	0	0.00	128.00	4	7,572	0.05%
2019/04/17	1	132.00	3	133.67	131.50	-2	7,691	-0.03%
2019/04/16	15	131.50	2	133.25	132.50	13	7,808	0.17%
2019/04/15	4	131.75	0	0.00	131.00	4	7,926	0.05%
2019/04/12	2	130.00	4	132.00	133.00	-2	8,001	-0.02%
2019/04/10	1	131.00	1	134.00	133.00	0	8,272	0.00%
2019/04/09	1	133.50	4.1	132.11	131.50	-3.1	8,336	-0.04%
2019/04/03	1	127.00	0	0.00	129.50	1	8,649	0.01%
2019/04/02	8	128.06	1	133.00	129.00	7	8,718	0.08%
2019/04/01	1	128.50	8	125.88	130.50	-7	8,677	-0.08%
2019/03/29	6	124.83	1	127.00	124.50	5	8,527	0.06%
2019/03/28	1	122.50	3	122.83	122.50	-2	8,518	-0.02%
2019/03/27	1	119.50	0	0.00	121.00	1	8,522	0.01%
2019/03/26	6	123.92	16	123.28	121.00	-10	8,535	-0.12%
2019/03/25	1	117.00	0	0.00	120.00	1	8,412	0.01%
2019/03/22	1	118.50	23	119.04	118.50	-22	8,390	-0.26%
2019/03/21	12	119.75	0	0.00	118.50	12	8,260	0.15%
2019/03/20	0	0.00	2	120.50	120.00	-2	8,254	-0.02%
2019/03/19	0	0.00	2	120.00	116.50	-2	8,210	-0.02%
2019/03/18	14	114.64	22	117.57	118.50	-8	8,121	-0.10%
2019/03/15	0	0.00	16	109.13	110.00	-16	7,962	-0.20%
2019/03/14	0	0.00	6	110.17	108.00	-6	8,065	-0.07%
2019/03/13	0	0.00	1.1	107.07	109.00	-1.1	8,113	-0.01%
2019/03/12	16	106.09	0	0.00	106.00	16	8,185	0.20%
2019/03/08	0	0.00	1	108.00	108.00	-1	8,369	-0.01%
2019/03/06	0	0.00	1	105.50	105.50	-1	8,406	-0.01%
2019/03/05	0	0.00	5	107.50	107.00	-5	8,442	-0.06%
2019/03/04	14	108.86	14	108.14	108.00	0	8,439	0.00%
2019/02/25	2	108.50	1	108.50	108.50	1	8,270	0.01%
2019/02/22	1	102.50	2	103.25	106.50	-1	8,268	-0.01%
2019/02/21	1	100.50	0	0.00	102.00	1	8,227	0.01%
2019/02/20	2	101.50	3	101.50	101.50	-1	8,287	-0.01%
2019/02/18	21	100.38	0	0.00	100.50	21	8,283	0.25%
2019/02/15	1	99.60	4	105.50	99.50	-3	8,274	-0.04%
2019/02/13	0	0.00	10	108.00	106.00	-10	8,065	-0.12%
2019/02/11	4	109.50	10	108.50	109.00	-6	7,970	-0.08%
2019/01/30	11	107.50	1	107.50	107.50	10	7,854	0.13%
2019/01/29	5	104.00	0	0.00	104.00	5	7,758	0.06%
2019/01/28	15	106.50	2	106.50	106.50	13	7,729	0.17%
2019/01/25	2	106.50	0	0.00	106.50	2	7,785	0.03%
2019/01/24	1	106.50	1	106.50	106.50	0	7,861	0.00%
2019/01/22	1	104.50	1.4	107.45	104.50	-0.4	7,953	0.00%
2019/01/21	0	0.00	10	107.00	107.00	-10	8,018	-0.12%
2019/01/18	1	106.50	23	107.00	107.00	-22	8,055	-0.27%
2019/01/17	24	106.73	4.1	105.99	104.50	19.9	8,092	0.25%
2019/01/16	1	109.50	12	110.33	112.00	-11	7,965	-0.14%
2019/01/15	7	107.93	24.1	111.55	108.50	-17.1	7,798	-0.22%
2019/01/14	1	104.50	5	104.70	105.00	-4	7,425	-0.05%
2019/01/09	7	102.86	2	104.50	102.50	5	7,634	0.07%
2019/01/08	5	102.00	1	100.50	102.00	4	7,594	0.05%
2019/01/07	23	100.77	4	101.38	99.70	19	7,521	0.25%
2019/01/04	1	100.50	1	98.80	101.00	0	7,543	0.00%
2019/01/03	1	99.80	1	98.90	99.90	0	7,657	0.00%
2019/01/02	4	98.75	13	98.75	98.20	-9	7,585	-0.12%
2018/12/28	11	98.15	1	98.10	98.60	10	7,456	0.13%
2018/12/27	6	98.98	11	99.24	98.10	-5	7,472	-0.07%
2018/12/26	3	93.10	13	94.19	94.00	-10	7,290	-0.14%
2018/12/25	1	91.50	10	93.20	90.60	-9	7,327	-0.12%
2018/12/24	11	94.88	3	96.10	94.20	8	7,315	0.11%
2018/12/22	15	97.11	1	97.00	97.60	14	7,344	0.19%
2018/12/21	4	97.95	10	97.10	96.90	-6	7,605	-0.08%
2018/12/20	0	0.00	2	94.30	97.40	-2	7,879	-0.03%
2018/12/19	11	95.36	10	96.50	95.00	1	8,041	0.01%
2018/12/18	0	0.00	1	96.10	96.80	-1	8,094	-0.01%
2018/12/14	1	99.00	0	0.00	99.00	1	8,664	0.01%
2018/12/13	4	100.15	3	99.40	99.60	1	8,787	0.01%
2018/12/12	8	99.68	0	0.00	99.10	8	8,763	0.09%
2018/12/10	2	92.80	0	0.00	92.00	2	8,747	0.02%
2018/12/07	5	98.34	4	96.60	95.80	1	8,690	0.01%
2018/12/06	1	97.20	2	95.65	98.90	-1	8,705	-0.01%
2018/12/04	1	101.50	1	102.00	102.00	0	8,912	0.00%
2018/12/03	1	103.00	2	101.75	101.50	-1	9,057	-0.01%
2018/11/30	1	97.30	4	97.70	97.50	-3	8,955	-0.03%
2018/11/29	0	0.00	1	98.20	96.30	-1	9,035	-0.01%
2018/11/28	2	97.45	1	96.00	96.20	1	8,935	0.01%
2018/11/27	1	95.30	5	96.54	97.40	-4	9,106	-0.04%
2018/11/23	1	92.90	0	0.00	92.50	1	9,186	0.01%
2018/11/22	5	94.48	6	95.27	93.00	-1	9,193	-0.01%
2018/11/21	11	95.18	12	94.56	95.00	-1	9,175	-0.01%
2018/11/20	16	96.03	0	0.00	94.20	16	9,073	0.18%
2018/11/19	0	0.00	7	99.40	101.50	-7	8,940	-0.08%
2018/11/16	0	0.00	4	95.43	95.20	-4	8,865	-0.05%
2018/11/15	0	0.00	1	92.90	94.20	-1	8,882	-0.01%
2018/11/14	1	94.80	0	0.00	92.80	1	8,890	0.01%
2018/11/13	1	89.00	0	0.00	92.60	1	8,895	0.01%
2018/11/12	3	90.57	1	92.40	91.50	2	8,992	0.02%
2018/11/08	0	0.00	15	91.10	90.20	-15	9,715	-0.15%
2018/11/07	4	89.10	0	0.00	90.30	4	9,717	0.04%
2018/11/06	3	87.40	0	0.00	87.40	3	9,762	0.03%
2018/11/05	0	0.00	11	88.35	89.20	-11	9,823	-0.11%
2018/11/02	0	0.00	6	88.90	89.10	-6	9,807	-0.06%
2018/11/01	1	87.60	2	88.85	89.00	-1	9,888	-0.01%
2018/10/31	7	82.71	7	84.19	85.20	0	9,823	0.00%
2018/10/30	1	75.30	1	80.00	79.40	0	9,747	0.00%
2018/10/29	8	79.96	1	78.00	78.40	7	9,711	0.07%
2018/10/26	0	0.00	1	87.40	84.00	-1	9,691	-0.01%
2018/10/25	12	84.75	15	85.82	85.70	-3	9,714	-0.03%
2018/10/24	3	88.60	3	89.37	88.70	0	9,647	0.00%
2018/10/23	1	87.80	2	88.15	87.50	-1	9,622	-0.01%
2018/10/22	18	88.28	3	88.77	87.60	15	9,712	0.15%
2018/10/19	18	87.84	1	87.80	88.20	17	9,710	0.18%
2018/10/18	1	89.50	0	0.00	91.50	1	9,729	0.01%
2018/10/17	0	0.00	29	90.74	91.00	-29	9,722	-0.30%
2018/10/16	0	0.00	1	86.90	85.70	-1	9,711	-0.01%
2018/10/12	15	82.86	0	0.00	81.80	15	9,924	0.15%
2018/10/11	7	80.19	14	80.44	83.40	-7	9,957	-0.07%
2018/10/09	19	83.28	2	82.60	82.20	17	9,934	0.17%
2018/10/08	0	0.00	4	83.85	84.30	-4	10,252	-0.04%
2018/10/04	0	0.00	20	83.78	84.50	-20	10,446	-0.19%
2018/10/02	2	87.95	1	88.60	88.50	1	10,517	0.01%
2018/10/01	3	86.10	7	85.49	87.20	-4	10,594	-0.04%
2018/09/28	10	84.52	6	84.60	85.00	4	10,777	0.04%
2018/09/27	28	84.42	1	86.70	82.30	27	10,602	0.25%
2018/09/26	3	90.53	14	88.01	87.60	-11	10,329	-0.11%
2018/09/21	1	85.20	15	90.80	92.00	-14	10,261	-0.14%
2018/09/20	7	88.69	0	0.00	86.70	7	10,166	0.07%
2018/09/19	1	94.90	1	95.60	96.30	0	9,857	0.00%
2018/09/18	1	96.00	1	96.90	96.50	0	9,735	0.00%
2018/09/17	0	0.00	4	98.28	98.90	-4	9,787	-0.04%
2018/09/14	4	95.90	2	96.85	97.40	2	9,783	0.02%
2018/09/13	0	0.00	1	92.70	91.50	-1	9,721	-0.01%
2018/09/12	6	91.97	5	91.84	91.00	1	9,721	0.01%
2018/09/11	11	91.55	10	94.80	96.00	1	9,686	0.01%
2018/09/10	29	100.02	2	101.25	98.30	27	9,484	0.28%
2018/09/07	1	104.00	10	104.75	105.00	-9	9,377	-0.10%
2018/09/06	0	0.00	15	109.00	110.00	-15	9,233	-0.16%
2018/09/04	2	109.50	0	0.00	109.00	2	9,229	0.02%
2018/09/03	1	107.00	2	110.50	109.00	-1	9,213	-0.01%
2018/08/31	0	0.00	1	109.00	109.50	-1	9,043	-0.01%
2018/08/28	0	0.00	4	104.00	104.50	-4	9,253	-0.04%
2018/08/24	0	0.00	2	103.00	103.00	-2	9,607	-0.02%
2018/08/23	0	0.00	5	102.50	103.00	-5	9,680	-0.05%
2018/08/22	7	100.71	2	99.10	100.00	5	9,718	0.05%
2018/08/21	15	102.00	0	0.00	102.00	15	9,801	0.15%
2018/08/20	1	103.00	1	101.00	103.00	0	9,839	0.00%
2018/08/17	0	0.00	8	101.00	101.50	-8	9,844	-0.08%
2018/08/16	6	91.02	19	91.91	99.00	-13	9,826	-0.13%
2018/08/15	27	102.40	3	105.33	96.10	24	9,895	0.24%
2018/08/14	0	0.00	5	105.60	106.00	-5	9,683	-0.05%
2018/08/13	1	102.50	5	104.70	105.00	-4	9,738	-0.04%
2018/08/10	0	0.00	3	104.17	103.50	-3	9,685	-0.03%
2018/08/09	1	100.00	0	0.00	100.50	1	9,638	0.01%
2018/08/08	0	0.00	3	99.90	101.00	-3	9,683	-0.03%
2018/08/07	3	97.80	0	0.00	97.60	3	9,699	0.03%
2018/08/03	1	99.30	1	98.50	99.30	0	9,836	0.00%
2018/08/02	1	100.50	1	99.30	99.30	0	9,828	0.00%
2018/07/30	2	103.75	4	103.50	103.00	-2	10,038	-0.02%
2018/07/27	0	0.00	1	105.00	104.00	-1	10,238	-0.01%
2018/07/26	4	103.00	2	101.00	101.50	2	10,511	0.02%
2018/07/25	4	102.00	0	0.00	101.50	4	10,717	0.04%
2018/07/24	0	0.00	2	105.00	106.00	-2	10,875	-0.02%
2018/07/18	4	105.50	8	104.44	103.50	-4	11,023	-0.04%
2018/07/17	0	0.00	2	104.75	104.00	-2	11,292	-0.02%
2018/07/16	1	104.50	4	106.50	103.50	-3	11,324	-0.03%
2018/07/13	2	102.50	16	99.47	100.00	-14	10,966	-0.13%
2018/07/12	2	92.75	3	94.57	95.40	-1	10,727	-0.01%
2018/07/11	17	93.12	2	93.60	92.50	15	10,773	0.14%
2018/07/10	8	97.60	3	98.47	97.20	5	10,628	0.05%
2018/07/09	1	94.90	0	0.00	96.30	1	10,494	0.01%
2018/07/06	2	91.80	14	93.81	93.80	-12	10,379	-0.12%
2018/07/05	2	89.45	10	89.46	89.50	-8	10,176	-0.08%
2018/07/04	8	88.60	3	89.93	88.60	5	10,270	0.05%
2018/07/03	1	88.60	20	89.76	90.10	-19	10,415	-0.18%
2018/07/02	7	89.09	13	89.70	87.60	-6	10,342	-0.06%
2018/06/29	28	88.54	13	88.54	88.20	15	10,334	0.15%
2018/06/28	0	0.00	1	84.30	84.00	-1	10,230	-0.01%
2018/06/27	11	80.64	10	80.90	80.60	1	10,314	0.01%
2018/06/26	1	80.50	15	80.70	80.50	-14	10,512	-0.13%
2018/06/25	0	0.00	3	82.67	82.60	-3	10,581	-0.03%
2018/06/22	2	82.95	0	0.00	83.30	2	10,875	0.02%
2018/06/21	0	0.00	1	86.00	85.40	-1	11,105	-0.01%
2018/06/20	10	83.02	0	0.00	83.00	10	11,124	0.09%
2018/06/19	4	88.60	0	0.00	88.00	4	11,045	0.04%
2018/06/15	7	88.86	0	0.00	89.20	7	11,074	0.06%
2018/06/14	2	89.55	1.8	88.94	89.20	0.3	11,043	0.00%
2018/06/13	6	89.78	1	89.20	89.50	5	10,972	0.05%
2018/06/12	7	92.13	0	0.00	91.00	7	10,910	0.06%
2018/06/11	0	0.00	8	90.69	92.00	-8	10,850	-0.07%
2018/06/08	1	91.60	0	0.00	91.00	1	10,839	0.01%
2018/06/06	2	92.65	4	93.40	92.20	-2	10,697	-0.02%
2018/06/05	1	90.30	6	91.23	92.00	-5	10,565	-0.05%
2018/06/04	10	89.26	9	91.18	90.20	1	10,513	0.01%
2018/06/01	8	90.89	19	90.85	90.20	-11	10,342	-0.11%
2018/05/31	4	86.30	5	85.50	86.30	-1	10,089	-0.01%
2018/05/30	6	82.85	5	82.80	82.90	1	10,025	0.01%
2018/05/29	3	86.27	5	86.02	85.30	-2	9,978	-0.02%
2018/05/28	3	84.87	1	83.80	84.00	2	9,920	0.02%
2018/05/25	1	84.10	2	84.90	85.20	-1	9,932	-0.01%
2018/05/24	6	84.73	1	86.30	84.80	5	9,888	0.05%
2018/05/23	3	85.37	6	83.90	85.70	-3	9,782	-0.03%
2018/05/22	3	79.93	4	80.38	80.20	-1	9,455	-0.01%
2018/05/21	1	74.10	5	74.04	75.00	-4	9,232	-0.04%
2018/05/18	1	72.30	0	0.00	72.30	1	9,160	0.01%
2018/05/17	0	0.00	1	74.00	74.00	-1	9,163	-0.01%
2018/05/15	4	73.78	3	72.00	71.70	1	9,175	0.01%
2018/05/14	2	73.05	1	72.90	73.00	1	9,180	0.01%
2018/05/11	1	73.00	2	72.80	72.80	-1	9,148	-0.01%
2018/05/10	0	0.00	14	76.43	74.50	-14	9,070	-0.15%
2018/05/09	14	75.80	0	0.00	75.30	14	9,025	0.16%
2018/05/08	0	0.00	1	74.80	78.40	-1	8,899	-0.01%
2018/05/07	1	76.10	0	0.00	75.30	1	8,716	0.01%
2018/05/04	16	76.03	3	76.00	74.70	13	8,697	0.15%
2018/05/03	11	79.08	27	75.85	77.70	-16	8,575	-0.19%
2018/05/02	26	71.54	13	71.22	72.20	13	8,262	0.16%
2018/04/30	2	68.00	0	0.00	68.40	2	8,059	0.02%
2018/04/27	4	71.93	3	72.63	72.00	1	7,900	0.01%
2018/04/26	1	71.00	2	73.50	70.80	-1	7,895	-0.01%
2018/04/25	2	70.45	2	70.65	70.30	0	7,613	0.00%
2018/04/24	3	69.47	5	69.46	69.00	-2	7,543	-0.03%
2018/04/23	8	71.91	9	69.74	68.90	-1	7,395	-0.01%
2018/04/20	6	77.70	0	0.00	76.40	6	7,001	0.09%
2018/04/17	2	84.50	0	0.00	82.60	2	7,055	0.03%
2018/04/16	1	85.10	0	0.00	85.20	1	6,989	0.01%
2018/04/13	0	0.00	7	87.10	87.20	-7	7,004	-0.10%
2018/04/12	2	87.10	2	87.30	87.10	0	7,033	0.00%
2018/04/11	1	88.70	2	88.15	86.20	-1	7,088	-0.01%
2018/04/10	3	87.43	2	86.95	85.00	1	7,211	0.01%
2018/04/09	6	87.85	0	0.00	86.00	6	7,137	0.08%
2018/04/03	5	92.30	0	0.00	92.50	5	7,018	0.07%
2018/04/02	7	95.21	0	0.00	93.80	7	6,991	0.10%
2018/03/31	0	0.00	2	98.30	96.60	-2	7,049	-0.03%
2018/03/30	0	0.00	2	97.90	98.60	-2	7,018	-0.03%
2018/03/29	2	91.65	1	93.70	95.00	1	6,854	0.01%
2018/03/28	1	90.20	0	0.00	90.20	1	6,644	0.02%
2018/03/27	6	94.55	1	92.80	94.50	5	6,475	0.08%
2018/03/26	11	99.23	6	94.60	95.00	5	6,184	0.08%
2018/03/23	6	103.33	0	0.00	105.00	6	5,915	0.10%
2018/03/21	4	112.00	1	112.00	111.00	3	5,866	0.05%
2018/03/20	1	109.50	0	0.00	113.50	1	6,027	0.02%
2018/03/15	2	111.50	2	112.25	112.50	0	6,212	0.00%
2018/03/13	10	115.00	2	114.50	116.00	8	6,319	0.13%
2018/03/08	10	114.00	10.4	112.96	112.00	-0.4	6,437	-0.01%
2018/03/07	1	114.50	2	114.00	112.00	-1	6,385	-0.02%
2018/03/06	1	112.50	10	112.60	113.00	-9	6,470	-0.14%
2018/02/27	0	0.00	2	115.00	112.00	-2	6,648	-0.03%
2018/02/26	0	0.00	4	110.25	109.50	-4	6,667	-0.06%
2018/02/23	2	107.00	0	0.00	107.50	2	6,738	0.03%
2018/02/21	2	108.50	2	108.50	108.50	0	6,802	0.00%
2018/02/12	10	106.00	0	0.00	103.00	10	6,817	0.15%
2018/02/09	3	98.67	0	0.00	105.50	3	6,970	0.04%
2018/02/08	2	104.00	0	0.00	104.00	2	7,152	0.03%
2018/01/31	0	0.00	9	114.50	117.00	-9	7,401	-0.12%
2018/01/24	0.1	112.50	0	0.00	112.50	0.1	7,025	0.00%
2018/01/22	0	0.00	1	114.50	115.00	-1	6,955	-0.01%
2018/01/18	0	0.00	2	108.50	108.00	-2	6,907	-0.03%
2018/01/17	10	105.95	1	105.50	105.50	9	6,891	0.13%
2018/01/16	0	0.00	1	104.00	104.00	-1	6,919	-0.01%
2018/01/12	11	110.00	0	0.00	108.00	11	6,825	0.16%
2018/01/11	0	0.00	10	115.00	114.00	-10	6,647	-0.15%
2018/01/10	1	116.00	0	0.00	116.50	1	6,651	0.02%
2018/01/09	10	117.50	10	118.50	119.00	0	6,605	0.00%
2018/01/04	0	0.00	16	118.06	120.50	-16	6,568	-0.24%
2018/01/03	5	112.50	13	112.96	113.00	-8	6,414	-0.12%
2018/01/02	0	0.00	2	110.75	111.50	-2	6,374	-0.03%

智邦飆天價帶著矽光子往上攻光聖也創新高UDN聯合新聞網－4天前

矽光子族群漲勢不歇，13日由網通股王智邦（2345）帶領再往上衝，智邦盤中衝762元，再創天價，光聖（6442）也急拉衝......詳全文

業績強勢股躍交投新寵材料、博智等有望率先突圍UDN聯合新聞網－2024/11/08

美國總統候選人川普當選機率大增，台股在大選前出現拉回修正，但三大法人已乘機進場撿便宜，鎖定廣達（2382）、智邦（2345）、英業達（2356）等營收創新高個股，將在選後挾基本面優勢率先突圍而出。...詳全文

〈智邦法說〉AI晶片迭代趨勢加快看好明年上半年成長動能持續Anue鉅亨－2024/11/08

智邦

...詳全文

智邦

券商分點績效/獲利分析

台新-新營券商分點個股進出
台新-新營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

台新-新營 券商分點個股進出 台新-新營 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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析