智邦 (2345)-群益金鼎-桃園券商分點個股進出

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－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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	1	736.00	1	728.00	740.00	0	4,991	0.00%
2024/12/16	3	747.33	3	746.67	736.00	0	4,953	0.00%
2024/12/13	6	749.83	6	746.17	746.00	0	4,890	0.00%
2024/12/11	2	729.00	2	727.50	730.00	0	4,677	0.00%
2024/12/10	13	704.15	13	711.31	706.00	0	4,544	0.00%
2024/12/09	3	715.67	3	716.00	720.00	0	4,454	0.00%
2024/12/06	4	717.25	9	719.33	705.00	-5	4,372	-0.11%
2024/12/05	6	710.83	1	712.01	709.00	5	4,310	0.12%
2024/12/04	2.1	720.19	3	718.00	735.00	-0.9	4,205	-0.02%
2024/12/03	5	712.00	14	709.57	708.00	-9	4,150	-0.22%
2024/12/02	15	694.87	7	703.43	704.00	8	4,069	0.20%
2024/11/29	2	654.50	2	657.00	657.00	0	3,941	0.00%
2024/11/28	5.1	656.32	3	653.67	647.00	2	3,924	0.05%
2024/11/27	0	0.00	6.1	646.56	658.00	-6.1	3,870	-0.16%
2024/11/26	5	632.00	0	0.00	632.00	5	3,756	0.13%
2024/11/25	1	646.00	1	655.00	640.00	0	3,712	0.00%
2024/11/22	5	642.80	5.4	643.64	640.00	-0.4	3,622	-0.01%
2024/11/21	1.1	616.17	1.1	632.70	630.00	0	3,561	0.00%
2024/11/15	1.1	599.86	1.1	596.24	600.00	0	3,387	0.00%
2024/11/14	3.1	609.24	3	602.67	594.00	0.1	3,391	0.00%
2024/11/13	1.4	592.02	10	586.30	608.00	-8.6	3,333	-0.26%
2024/11/12	8	568.50	0	0.00	564.00	8	3,233	0.25%
2024/11/11	0	579.00	0	0.00	579.00	0	3,202	0.00%
2024/11/08	0	585.00	1	600.00	584.00	-1	3,186	-0.03%
2024/11/06	1	576.00	1	581.00	574.00	0	3,081	0.00%
2024/11/04	1	543.01	0	0.00	542.00	1	3,077	0.03%
2024/10/29	0	553.00	0	0.00	553.00	0	3,000	0.00%
2024/10/28	0	576.00	0	0.00	573.00	0	2,963	0.00%
2024/10/25	0	0.00	0.4	590.00	596.00	-0.4	2,925	-0.01%
2024/10/23	0	569.00	0	0.00	565.00	0	2,913	0.00%
2024/10/21	0	576.00	0	0.00	578.00	0	2,928	0.00%
2024/10/18	0	0.00	0.2	564.00	569.00	-0.2	2,929	-0.01%
2024/10/16	0	0.00	1	551.00	554.00	-1	2,908	-0.03%
2024/10/14	0	0.00	30	550.00	556.00	-30	2,902	-1.03%
2024/10/09	2	535.00	3	540.00	532.00	-1	2,909	-0.03%
2024/10/08	1	502.00	1.2	518.83	520.00	-0.2	2,838	-0.01%
2024/10/07	1	514.00	2	512.50	506.00	-1	2,774	-0.04%
2024/10/04	2.2	498.10	0	0.00	492.00	2.2	2,754	0.08%
2024/10/01	11	528.00	0	0.00	524.00	11	2,700	0.41%
2024/09/27	1	545.00	2	543.00	542.00	-1	2,693	-0.04%
2024/09/26	10	539.10	0	0.00	532.00	10	2,649	0.38%
2024/09/25	13	551.92	3	578.00	550.00	10	2,570	0.39%
2024/09/24	0	0.00	2	566.00	566.00	-2	2,497	-0.08%
2024/09/20	0	550.00	0	0.00	545.00	0	2,465	0.00%
2024/09/19	0	0.00	16	540.38	547.00	-16	2,463	-0.65%
2024/09/18	16	527.56	0	0.00	521.00	16	2,446	0.65%
2024/09/16	1	543.00	2.5	536.60	550.00	-1.5	2,453	-0.06%
2024/09/12	0	0.00	1	510.00	518.00	-1	2,409	-0.04%
2024/09/11	1	500.00	0	0.00	494.50	1	2,370	0.04%
2024/09/10	2	507.97	1	498.00	495.00	1	2,373	0.04%
2024/09/06	5	515.40	4	520.75	520.00	1	2,484	0.04%
2024/09/05	0	0.00	1	523.00	514.00	-1	2,475	-0.04%
2024/09/04	2	502.01	1	516.00	502.00	1	2,498	0.04%
2024/09/02	0	0.00	2	536.50	531.00	-2	2,654	-0.08%
2024/08/28	1	510.01	0	0.00	510.00	1	2,673	0.04%
2024/08/27	0	0.00	1	525.00	522.00	-1	2,748	-0.04%
2024/08/20	0	0.00	1	542.00	533.00	-1	2,966	-0.03%
2024/08/12	0	0.00	1	515.00	509.00	-1	3,200	-0.03%
2024/08/09	0	0.00	1	500.00	493.00	-1	3,195	-0.03%
2024/08/07	0	0.00	1	482.00	495.50	-1	3,182	-0.03%
2024/08/06	0	465.50	0	0.00	453.50	0	3,196	0.00%
2024/08/05	1.1	456.05	0	0.00	446.50	1.1	3,185	0.03%
2024/08/02	3.1	508.97	0	0.00	496.00	3.1	3,205	0.10%
2024/08/01	0	0.00	1	525.00	520.00	-1	3,227	-0.03%
2024/07/30	1	505.00	1	507.00	510.00	0	3,334	0.00%
2024/07/29	0	0.00	30	522.60	505.00	-30	3,384	-0.89%
2024/07/26	0.1	507.00	0	0.00	511.00	0.1	3,436	0.00%
2024/07/22	0.1	503.00	0	0.00	511.00	0.1	3,521	0.00%
2024/07/18	18.2	502.24	0	0.00	503.00	18.2	3,499	0.52%
2024/07/17	8.1	525.06	1	532.00	526.00	7.1	3,534	0.20%
2024/07/16	1	543.00	0	0.00	544.00	1	3,554	0.03%
2024/07/15	8.3	544.23	0	543.00	542.00	8.2	3,595	0.23%
2024/07/11	0	0.00	0	576.00	578.00	0	3,620	0.00%
2024/07/09	0	0.00	5.5	566.34	567.00	-5.5	3,707	-0.15%
2024/07/05	5	560.00	0	0.00	557.00	5	3,735	0.13%
2024/07/04	0	567.00	4	570.75	571.00	-4	3,750	-0.11%
2024/07/03	4	548.50	0	0.00	543.00	4	3,749	0.11%
2024/07/02	0	550.00	0.3	551.00	551.00	-0.3	3,774	-0.01%
2024/07/01	0	550.00	0	0.00	549.00	0	3,778	0.00%
2024/06/28	0	557.00	0	0.00	555.00	0	3,786	0.00%
2024/06/27	0	0.00	1	535.00	535.00	-1	3,769	-0.03%
2024/06/26	0	0.00	0.3	536.00	535.00	-0.3	3,771	-0.01%
2024/06/25	0	0.00	0.2	528.00	532.00	-0.2	3,783	0.00%
2024/06/24	0	540.00	0	0.00	537.00	0	3,789	0.00%
2024/06/18	1	540.00	0	0.00	545.00	1	3,987	0.03%
2024/06/17	0	545.00	0	0.00	543.00	0	4,086	0.00%
2024/06/13	0	0.00	1	550.00	543.00	-1	4,084	-0.02%
2024/06/11	1	526.00	0	0.00	529.00	1	4,121	0.02%
2024/06/07	0	527.00	1	539.00	532.00	-1	4,157	-0.02%
2024/06/06	2	545.00	5.1	546.35	544.00	-3.1	4,211	-0.07%
2024/06/05	0	0.00	0.1	530.00	528.00	-0.1	4,143	0.00%
2024/06/04	0	532.00	0.3	537.00	535.00	-0.3	4,235	-0.01%
2024/06/03	0	526.00	2	526.50	525.00	-2	4,223	-0.05%
2024/05/31	1	505.00	0	507.50	504.00	1	4,224	0.02%
2024/05/30	0	529.00	0	0.00	525.00	0	4,183	0.00%
2024/05/29	1.1	532.46	0	0.00	527.00	1.1	4,144	0.03%
2024/05/27	0	515.00	0	0.00	514.00	0	4,133	0.00%
2024/05/24	0	512.00	0	0.00	512.00	0	4,197	0.00%
2024/05/23	0	513.00	1	514.00	510.00	-1	4,241	-0.02%
2024/05/22	0	0.00	2	509.00	506.00	-2	4,236	-0.05%
2024/05/17	0	0.00	3	502.00	499.50	-3	4,271	-0.07%
2024/05/15	0	0.00	2	473.00	469.50	-2	4,164	-0.05%
2024/05/14	0	0.00	1	470.00	470.00	-1	4,316	-0.02%
2024/05/13	0	0.00	1	454.00	454.00	-1	4,308	-0.02%
2024/05/10	2	464.75	2	466.50	461.50	0	4,318	0.00%
2024/05/09	0.3	452.00	0	0.00	444.00	0.3	4,257	0.01%
2024/05/07	0	447.00	0	0.00	446.00	0	4,223	0.00%
2024/05/06	0	0.00	1	459.00	458.50	-1	4,185	-0.02%
2024/05/03	4.1	454.24	1	467.00	442.50	3.1	4,140	0.07%
2024/05/02	2	458.00	2	472.50	469.00	0	4,051	0.00%
2024/04/30	1	465.50	1	470.00	461.50	0	3,998	0.00%
2024/04/29	2	460.00	1	462.00	447.50	1	3,941	0.03%
2024/04/26	0.1	408.00	1	424.50	428.00	-0.9	3,879	-0.02%
2024/04/24	0	0.00	1	412.50	412.00	-1	3,817	-0.03%
2024/04/23	1	403.00	3	401.67	405.00	-2	3,785	-0.05%
2024/04/22	2	385.50	0	0.00	384.50	2	3,700	0.05%
2024/04/19	0.1	390.00	3	401.00	401.00	-2.9	3,676	-0.08%
2024/04/18	1	405.50	1	403.00	409.00	0	3,640	0.00%
2024/04/17	5	410.20	2	409.50	408.00	3	3,619	0.08%
2024/04/16	1	419.50	1	421.00	416.50	0	3,571	0.00%
2024/04/15	3	434.67	0	0.00	431.00	3	3,569	0.08%
2024/04/12	0	461.00	0	0.00	456.00	0	3,523	0.00%
2024/04/11	5	477.00	5	476.90	473.00	0	3,496	0.00%
2024/04/10	0	478.67	1	482.00	476.00	-1	3,481	-0.03%
2024/04/09	0	0.00	1	488.00	465.00	-1	3,502	-0.03%
2024/04/08	0	0.00	1	470.00	466.00	-1	3,496	-0.03%
2024/04/03	0	452.00	0	0.00	461.00	0	3,473	0.00%
2024/04/01	1	462.00	0	0.00	460.50	1	3,484	0.03%
2024/03/28	0	0.00	0.4	458.50	458.50	-0.4	3,485	-0.01%
2024/03/27	0.1	457.00	0	0.00	453.00	0.1	3,495	0.00%
2024/03/26	0	468.50	0	0.00	465.50	0	3,520	0.00%
2024/03/22	1	481.01	1	482.00	481.00	0	3,568	0.00%
2024/03/21	1	447.00	0	0.00	459.00	1	3,514	0.03%
2024/03/20	1	449.78	0	0.00	437.50	1	3,487	0.03%
2024/03/18	0	458.50	0	0.00	457.50	0	3,448	0.00%
2024/03/15	2	456.25	1	456.50	454.00	1	3,417	0.03%
2024/03/14	1	469.00	0	0.00	465.50	1	3,370	0.03%
2024/03/13	1.1	465.10	0	466.00	465.00	1.1	3,340	0.03%
2024/03/12	2.1	474.09	1	473.50	475.50	1.1	3,268	0.03%
2024/03/08	3.2	491.25	1	491.00	491.00	2.2	3,130	0.07%
2024/03/07	1	504.02	0	0.00	507.00	1	3,057	0.03%
2024/03/06	0.1	509.00	6	507.00	515.00	-5.9	3,017	-0.20%
2024/03/05	6	512.00	1	513.00	514.00	5	3,052	0.16%
2024/03/04	0.1	514.00	6	513.00	508.00	-5.9	3,049	-0.19%
2024/03/01	1	506.01	1	507.00	504.00	0	3,063	0.00%
2024/02/29	5	506.00	0	0.00	519.00	5	3,047	0.16%
2024/02/27	3.1	502.29	0	0.00	502.00	3.1	2,991	0.10%
2024/02/26	1.2	517.43	0	0.00	520.00	1.2	2,925	0.04%
2024/02/22	0.1	530.66	0	533.00	535.00	0.1	2,896	0.00%
2024/02/21	3	547.00	0	0.00	547.00	3	2,908	0.10%
2024/02/19	0	0.00	0	568.00	564.00	0	2,893	0.00%
2024/02/16	0	0.00	1	547.00	558.00	-1	2,919	-0.03%
2024/02/15	2	507.54	2	523.00	539.00	0	2,918	0.00%
2024/02/02	1	563.00	2	561.00	562.00	-1	2,802	-0.04%
2024/02/01	0	0.00	1	542.99	542.00	-1	2,774	-0.04%
2024/01/30	0	0.00	0	515.00	515.00	0	2,776	0.00%
2024/01/25	1	526.85	0	0.00	513.00	1	2,866	0.04%
2024/01/24	0	522.00	0	0.00	522.00	0	2,906	0.00%
2024/01/23	1	530.97	0	0.00	522.00	1	2,951	0.03%
2024/01/22	0	0.00	2.2	539.81	542.00	-2.2	2,932	-0.08%
2024/01/19	0	0.00	0.1	518.00	517.00	-0.1	2,931	0.00%
2024/01/18	0	505.00	0	0.00	504.00	0	2,936	0.00%
2024/01/17	0	0.00	1	509.00	509.00	-1	2,943	-0.03%
2024/01/16	0	0.00	1	512.00	513.00	-1	2,965	-0.03%
2024/01/15	1	508.00	1	519.00	516.00	0	2,982	0.00%
2024/01/12	0	513.00	1	511.00	510.00	-1	3,003	-0.03%
2024/01/10	0	511.00	0	0.00	508.00	0	3,179	0.00%
2024/01/09	1	516.00	0	0.00	516.00	1	3,204	0.03%
2024/01/08	0	0.00	1	490.00	496.50	-1	3,169	-0.03%
2024/01/03	0.1	484.00	0	0.00	490.00	0.1	3,323	0.00%
2024/01/02	0	498.00	0	0.00	493.50	0	3,320	0.00%
2023/12/29	0	517.00	0	0.00	523.00	0	3,387	0.00%
2023/12/28	0	0.00	2	525.00	523.00	-2	3,441	-0.06%
2023/12/27	0	0.00	2	516.50	519.00	-2	3,452	-0.06%
2023/12/21	0.1	489.50	0	0.00	488.50	0.1	3,559	0.00%
2023/12/20	5.1	496.69	1	496.00	496.00	4.1	3,581	0.11%
2023/12/15	1.1	510.42	0	0.00	506.00	1.1	3,707	0.03%
2023/12/13	0	520.00	0	0.00	533.00	0	3,736	0.00%
2023/12/12	1	527.00	0	0.00	526.00	1	3,892	0.03%
2023/12/11	1.1	530.95	3	533.00	533.00	-1.9	3,971	-0.05%
2023/12/08	1	535.00	0	0.00	532.00	1	3,989	0.03%
2023/12/07	0	529.00	0	0.00	528.00	0	3,996	0.00%
2023/12/04	4	520.75	3	517.99	521.00	1	4,002	0.02%
2023/11/30	3	528.67	0	0.00	533.00	3	3,986	0.08%
2023/11/27	0	535.00	0	0.00	527.00	0	3,975	0.00%
2023/11/24	1	546.97	0	0.00	540.00	1	3,990	0.03%
2023/11/22	2	554.49	2	560.50	562.00	0	4,051	0.00%
2023/11/21	1	572.00	2	560.50	560.00	-1	4,138	-0.02%
2023/11/20	1	555.00	1	560.00	555.00	0	4,199	0.00%
2023/11/16	0	525.00	0	0.00	525.00	0	4,391	0.00%
2023/11/15	1	546.00	0	0.00	534.00	1	4,448	0.02%
2023/11/14	0	526.50	0	0.00	524.00	0	4,446	0.00%
2023/11/13	0	535.00	0	0.00	533.00	0	4,445	0.00%
2023/11/10	0	552.00	0	0.00	545.00	0	4,466	0.00%
2023/11/07	0	0.00	1	544.09	550.00	-1	4,517	-0.02%
2023/11/03	0	0.00	0	536.00	536.00	0	4,515	0.00%
2023/11/01	0	497.00	0	0.00	497.50	0	4,495	0.00%
2023/10/31	0	0.00	0.1	501.00	498.50	-0.1	4,477	0.00%
2023/10/30	0.1	509.00	0	0.00	507.00	0.1	4,494	0.00%
2023/10/27	1	509.00	2	505.50	511.00	-1	4,596	-0.02%
2023/10/25	0	511.00	0	0.00	506.00	0	4,607	0.00%
2023/10/20	1	503.00	2	500.50	507.00	-1	4,629	-0.02%
2023/10/19	2	495.77	4	499.00	496.00	-2	4,629	-0.04%
2023/10/18	8	491.56	3	488.67	484.00	5	4,561	0.11%
2023/10/16	0	534.18	0	0.00	534.00	0	4,464	0.00%
2023/10/13	1	547.00	1	540.00	545.00	0	4,475	0.00%
2023/10/12	0	529.00	0	0.00	530.00	0	4,451	0.00%
2023/10/11	4	540.75	5	544.00	536.00	-1	4,459	-0.02%
2023/10/05	0	0.00	1.1	515.36	516.00	-1.1	4,491	-0.02%
2023/10/03	0.1	485.50	0	0.00	482.00	0.1	4,376	0.00%
2023/09/28	1	491.00	0	0.00	493.00	1	4,373	0.02%
2023/09/27	2	483.23	2	484.00	486.50	0	4,338	0.00%
2023/09/25	1	482.50	2	486.75	481.50	-1	4,346	-0.02%
2023/09/22	0	467.00	0	0.00	463.50	0	4,280	0.00%
2023/09/21	2	459.00	1	465.00	453.50	1	4,243	0.02%
2023/09/20	0	476.00	0	0.00	472.00	0	4,159	0.00%
2023/09/19	2	523.50	2	522.00	503.00	0	4,068	0.00%
2023/09/18	0	0.00	0	493.50	493.50	0	4,013	0.00%
2023/09/15	3	498.00	3	497.83	503.00	0	3,993	0.00%
2023/09/14	1	487.50	1	477.06	482.50	0	3,783	0.00%
2023/09/12	0	451.50	0	0.00	452.50	0	3,754	0.00%
2023/09/11	0	0.00	1	451.50	455.00	-1	3,806	-0.03%
2023/09/07	0	473.00	1	469.00	470.00	-1	3,850	-0.03%
2023/09/04	1	477.48	0	0.00	470.00	1	3,897	0.03%
2023/09/01	0	479.00	0	0.00	470.00	0	3,915	0.00%
2023/08/31	0	0.00	4	482.13	478.00	-4	3,960	-0.10%
2023/08/30	3	477.00	0	0.00	477.00	3	3,946	0.08%
2023/08/28	1	476.00	1.1	478.36	480.00	-0.1	4,098	0.00%
2023/08/25	1	474.00	1.1	471.25	472.00	-0.1	4,200	0.00%
2023/08/24	6.2	495.16	6	504.33	514.00	0.2	4,354	0.00%
2023/08/23	0	468.50	0	0.00	468.00	0	4,373	0.00%
2023/08/22	5	463.40	4	466.00	473.00	1	4,443	0.02%
2023/08/21	0	0.00	5	441.10	452.50	-5	4,313	-0.12%
2023/08/18	0	0.00	1	409.00	411.50	-1	4,233	-0.02%
2023/08/17	0	0.00	2	402.00	403.00	-2	4,169	-0.05%
2023/08/16	0	0.00	4	395.00	398.50	-4	4,153	-0.10%
2023/08/15	2	386.00	0	0.00	384.00	2	4,113	0.05%
2023/08/14	1	383.01	0	0.00	385.00	1	4,092	0.02%
2023/08/10	0	366.50	0	0.00	366.00	0	4,049	0.00%
2023/08/09	3	386.67	0	0.00	380.00	3	4,043	0.07%
2023/08/07	0	0.00	15.3	391.80	390.00	-15.3	4,026	-0.38%
2023/08/04	1	373.00	1	373.50	369.00	0	4,003	0.00%
2023/08/02	14.3	381.85	0	0.00	366.00	14.3	3,972	0.36%
2023/08/01	3.4	403.35	2	406.50	394.50	1.4	3,923	0.04%
2023/07/28	0	0.00	1	389.00	390.00	-1	3,855	-0.03%
2023/07/27	1.6	374.13	1	380.50	382.50	0.6	3,860	0.02%
2023/07/25	1	405.50	1	400.00	400.00	0	3,827	0.00%
2023/07/21	0	0.00	0.1	385.00	389.00	-0.1	3,849	0.00%
2023/07/20	1	383.00	0.1	384.00	384.00	0.9	3,846	0.02%
2023/07/17	0	397.00	0	0.00	394.50	0	3,866	0.00%
2023/07/14	2	390.76	1	399.50	403.00	1	3,856	0.03%
2023/07/13	5	414.29	6	413.24	408.50	-1	3,823	-0.03%
2023/07/12	0.1	389.00	0	0.00	390.00	0.1	3,751	0.00%
2023/07/11	0	0.00	1	370.00	369.50	-1	3,698	-0.03%
2023/07/07	3	351.50	2	353.00	351.00	1	3,724	0.03%
2023/07/05	0	0.00	12	371.71	371.00	-12	3,716	-0.32%
2023/07/03	0	370.25	3	362.83	367.50	-3	3,823	-0.08%
2023/06/28	1.6	342.81	0	0.00	341.00	1.6	3,806	0.04%
2023/06/27	1.1	343.50	0	0.00	341.00	1.1	3,837	0.03%
2023/06/26	2.5	341.56	2	345.00	350.00	0.5	3,855	0.01%
2023/06/21	0.3	354.33	1	357.00	358.00	-0.7	3,852	-0.02%
2023/06/20	1.2	357.50	0	0.00	359.00	1.2	3,845	0.03%
2023/06/16	2.3	361.99	0	0.00	363.00	2.3	3,944	0.06%
2023/06/15	0	0.00	1	377.50	382.00	-1	3,863	-0.03%
2023/06/14	0	0.00	1.4	364.42	370.00	-1.4	3,848	-0.04%
2023/06/13	5	361.00	1	361.00	359.00	4	3,862	0.10%
2023/06/12	1	347.50	1	351.50	348.50	0	3,885	0.00%
2023/06/09	1	341.00	1	347.00	343.00	0	3,918	0.00%
2023/06/08	1	349.45	0	0.00	339.50	1	3,924	0.03%
2023/06/07	1	349.00	2	355.75	355.50	-1	3,913	-0.03%
2023/06/06	1	350.50	5	352.20	354.00	-4	3,900	-0.10%
2023/06/05	0	0.00	2	345.50	345.00	-2	3,859	-0.05%
2023/06/02	6	342.58	1	340.50	343.00	5	3,923	0.13%
2023/06/01	5	341.90	0	0.00	342.00	5	3,906	0.13%
2023/05/31	1	345.00	1	353.50	353.00	0	3,799	0.00%
2023/05/30	5	357.90	6	361.25	354.00	-1	3,669	-0.03%
2023/05/29	1	349.50	2	356.75	357.50	-1	3,442	-0.03%
2023/05/26	0	0.00	6	316.92	325.00	-6	3,339	-0.18%
2023/05/25	0	0.00	1	296.50	295.50	-1	3,219	-0.03%
2023/05/22	1	281.00	0	0.00	284.00	1	3,223	0.03%
2023/05/19	1	288.00	0	0.00	291.00	1	3,268	0.03%
2023/05/16	0	0.00	1	295.00	295.50	-1	3,296	-0.03%
2023/05/12	0	0.00	0	283.00	288.00	0	3,317	0.00%
2023/05/11	0	0.00	0	283.00	282.00	0	3,324	0.00%
2023/05/10	1	287.00	0	0.00	286.50	1	3,358	0.03%
2023/05/05	1	289.00	0	0.00	288.50	1	3,453	0.03%
2023/05/03	0	0.00	2	295.00	295.00	-2	3,490	-0.06%
2023/04/25	0	0.00	1	288.50	287.50	-1	3,524	-0.03%
2023/04/21	2	295.75	1	296.00	295.50	1	3,529	0.03%
2023/04/20	7	303.35	0	0.00	298.50	7	3,539	0.20%
2023/04/19	0	0.00	2	318.00	319.50	-2	3,564	-0.06%
2023/04/17	1	312.50	0	0.00	313.00	1	3,607	0.03%
2023/04/14	3	310.17	0	0.00	315.50	3	3,603	0.08%
2023/04/13	0	302.00	0	0.00	302.50	0	3,577	0.00%
2023/04/11	0	0.00	0.5	314.23	311.50	-0.5	3,507	-0.01%
2023/04/07	1	307.02	0	0.00	309.00	1	3,456	0.03%
2023/04/06	0	0.00	1	322.00	316.50	-1	3,429	-0.03%
2023/03/30	0	0.00	1	312.00	312.00	-1	3,328	-0.03%
2023/03/28	1.5	304.50	0	0.00	305.50	1.5	3,310	0.05%
2023/03/24	0	0.00	1	317.00	315.50	-1	3,235	-0.03%
2023/03/22	0	0.00	1	310.00	309.50	-1	3,218	-0.03%
2023/03/21	0	0.00	2	301.75	304.50	-2	3,173	-0.06%
2023/03/17	1	295.00	1	300.50	294.50	0	3,121	0.00%
2023/03/16	2	296.25	0	0.00	295.50	2	3,086	0.06%
2023/03/15	0	0.00	6	300.58	302.00	-6	3,075	-0.20%
2023/03/14	3	290.33	1	295.00	290.50	2	3,042	0.07%
2023/03/13	5	296.30	5	298.20	300.50	0	3,040	0.00%
2023/03/10	4	300.25	1	304.50	298.00	3	3,085	0.10%
2023/03/09	0	0.00	2	305.50	305.50	-2	3,062	-0.07%
2023/03/08	4	298.00	0	0.00	300.00	4	3,055	0.13%
2023/03/06	0	0.00	5	303.30	305.50	-5	2,918	-0.17%
2023/02/20	0	278.00	0	0.00	276.50	0	2,767	0.00%
2023/02/17	0	0.00	1	287.00	283.00	-1	2,752	-0.04%
2023/02/16	0	0.00	2	283.50	283.50	-2	2,717	-0.07%
2023/02/15	1	274.00	0.1	275.00	274.50	0.9	2,733	0.03%
2023/02/14	0	0.00	2	275.00	277.00	-2	2,755	-0.07%
2023/02/13	1	269.00	0.3	269.50	271.00	0.7	2,744	0.03%
2023/02/09	0	272.50	0.2	272.50	274.00	-0.2	2,725	-0.01%
2023/02/08	0	0.00	1	276.00	274.00	-1	2,711	-0.04%
2023/02/07	1	262.50	6	264.92	273.00	-5	2,676	-0.19%
2023/02/06	2	256.50	1	257.50	257.50	1	2,582	0.04%
2023/02/03	0	0.00	11	253.18	256.50	-11	2,586	-0.43%
2023/02/02	10	252.00	10	252.00	255.50	0	2,613	0.00%
2023/02/01	10	248.00	0	0.00	247.50	10	2,589	0.39%
2023/01/31	2	244.50	1.3	245.90	243.50	0.7	2,693	0.03%
2023/01/17	0	0.00	1	251.50	252.50	-1	2,718	-0.04%
2023/01/13	2	244.01	0	0.00	243.00	2	2,805	0.07%
2023/01/12	0	255.50	0	0.00	253.00	0	2,845	0.00%
2023/01/10	0	0.00	6	255.00	253.00	-6	2,868	-0.21%
2023/01/09	9	245.56	6.1	246.89	248.00	2.9	2,890	0.10%
2023/01/06	2	250.75	2	256.50	255.50	0	2,861	0.00%
2023/01/05	0	0.00	1	248.50	248.50	-1	2,832	-0.04%
2023/01/04	0	0.00	1	245.00	244.50	-1	2,857	-0.03%
2022/12/26	1	237.00	0	0.00	236.50	1	3,060	0.03%
2022/12/23	3	238.17	0	0.00	237.50	3	3,068	0.10%
2022/12/21	0	0.00	16	252.06	253.00	-16	3,119	-0.51%
2022/12/20	2	246.25	0	0.00	245.50	2	3,137	0.06%
2022/12/16	1	254.00	1	256.00	255.00	0	3,196	0.00%
2022/12/15	0	0.00	1	262.50	262.50	-1	3,224	-0.03%
2022/12/12	1	248.00	0	0.00	249.00	1	3,254	0.03%
2022/12/09	2	245.00	2	246.00	250.50	0	3,275	0.00%
2022/12/07	2	249.25	0	255.50	248.50	2	3,304	0.06%
2022/12/02	1	259.99	0	0.00	259.00	1	3,324	0.03%
2022/12/01	5	272.50	0	0.00	272.00	5	3,289	0.15%
2022/11/23	10	262.00	0	0.00	262.50	10	3,573	0.28%
2022/11/22	0	260.00	0	0.00	260.50	0	3,583	0.00%
2022/11/21	0	256.00	0	0.00	256.50	0	3,605	0.00%
2022/11/17	0	0.00	1	260.00	259.00	-1	3,623	-0.03%
2022/11/16	0	0.00	0.6	260.16	261.00	-0.6	3,640	-0.02%
2022/11/11	0	0.00	1	256.00	261.50	-1	3,722	-0.03%
2022/11/09	1	254.00	0	0.00	254.00	1	3,709	0.03%
2022/10/27	1	227.50	1	224.00	233.00	0	4,199	0.00%
2022/10/26	0.2	213.00	0	0.00	215.50	0.2	4,112	0.00%
2022/10/25	0	220.50	0	0.00	221.00	0	4,047	0.00%
2022/10/21	0.2	229.50	0	0.00	225.00	0.2	4,049	0.00%
2022/10/20	0.2	234.00	0	0.00	233.00	0.2	3,988	0.01%
2022/10/14	0.3	250.00	0	0.00	247.50	0.3	3,904	0.01%
2022/10/12	2	263.75	1	266.00	266.50	1	3,958	0.03%
2022/10/11	1	270.50	0	0.00	270.50	1	4,026	0.02%
2022/10/05	0	0.00	1	290.00	285.00	-1	4,216	-0.02%
2022/10/04	0	0.00	1	281.00	283.00	-1	4,204	-0.02%
2022/10/03	3	266.00	0	0.00	266.50	3	4,183	0.07%
2022/09/30	0	0.00	1	272.00	272.50	-1	4,205	-0.02%
2022/09/28	3	266.67	2	263.50	262.00	1	4,255	0.02%
2022/09/27	2	281.50	3	280.00	279.50	-1	4,293	-0.02%
2022/09/26	3	272.17	3	272.33	274.00	0	4,334	0.00%
2022/09/22	0	0.00	0	287.50	287.00	0	4,354	0.00%
2022/09/20	0.1	283.50	0	289.00	290.50	0.1	4,318	0.00%
2022/09/19	0.1	280.00	0	0.00	281.00	0.1	4,303	0.00%
2022/09/15	0.1	286.18	0	0.00	284.50	0.1	4,320	0.00%
2022/09/14	3.1	285.87	3	286.83	286.50	0.1	4,323	0.00%
2022/09/13	1.1	280.40	2	281.75	280.00	-0.9	4,351	-0.02%
2022/09/12	0	0.00	1	284.00	284.50	-1	4,375	-0.02%
2022/09/08	0	0.00	1	271.50	270.50	-1	4,355	-0.02%
2022/09/07	0.1	266.50	0	0.00	264.00	0.1	4,400	0.00%
2022/09/06	1.1	265.27	0	0.00	262.00	1.1	4,402	0.02%
2022/09/02	1.2	259.58	0	0.00	262.00	1.2	4,416	0.03%
2022/09/01	7.1	263.61	7	259.36	266.00	0.1	4,397	0.00%
2022/08/31	0	280.00	0	0.00	283.50	0	4,318	0.00%
2022/08/26	0.4	286.50	1	287.50	285.50	-0.7	4,329	-0.02%
2022/08/25	1	287.00	1	284.00	287.50	0	4,301	0.00%
2022/08/23	1	276.00	1	275.50	275.50	0	4,345	0.00%
2022/08/19	1	291.78	3	289.00	283.00	-2	4,345	-0.05%
2022/08/17	0	0.00	0.1	282.50	284.50	-0.1	4,295	0.00%
2022/08/16	0.1	281.00	0	0.00	279.50	0.1	4,266	0.00%
2022/08/15	1	281.99	1	280.00	279.00	0	4,245	0.00%
2022/08/09	4.2	274.38	6	276.08	280.00	-1.8	4,026	-0.05%
2022/08/08	0.1	261.50	1	260.50	261.50	-0.9	3,890	-0.02%
2022/08/05	1	257.00	1	257.50	257.50	0	3,908	0.00%
2022/08/04	1	259.50	1	255.00	253.50	0	3,902	0.00%
2022/08/03	0	0.00	1	258.50	253.00	-1	3,920	-0.03%
2022/08/02	1	257.00	0	0.00	255.00	1	3,937	0.03%
2022/08/01	0	0.00	1	253.50	253.00	-1	3,874	-0.03%
2022/07/28	1	249.50	2	249.00	248.00	-1	3,806	-0.03%
2022/07/27	1	244.50	0	0.00	247.00	1	3,783	0.03%
2022/07/26	2	245.50	1	243.50	245.00	1	3,796	0.03%
2022/07/25	2	251.50	1	250.50	249.50	1	3,862	0.03%
2022/07/22	1	253.00	1	249.50	248.00	0	3,843	0.00%
2022/07/21	1	257.50	1	252.50	250.50	0	3,835	0.00%
2022/07/20	0	0.00	2	253.25	253.50	-2	3,806	-0.05%
2022/07/18	5	258.00	3	258.67	265.00	2	3,680	0.05%
2022/07/15	1.1	248.82	1	246.00	247.00	0.1	3,565	0.00%
2022/07/14	1	234.00	4	236.75	249.00	-3	3,427	-0.09%
2022/07/13	1	228.00	1	232.50	232.50	0	3,315	0.00%
2022/07/12	1	215.00	2	216.50	211.50	-1	3,264	-0.03%
2022/07/11	1	228.00	0	227.50	222.00	1	3,241	0.03%
2022/07/08	2	232.00	4	230.88	230.00	-2	3,219	-0.06%
2022/07/07	2	217.50	6	218.33	222.00	-4	3,187	-0.13%
2022/07/06	1	214.50	1	217.00	208.00	0	3,143	0.00%
2022/07/04	1	201.50	1	203.00	204.00	0	3,091	0.00%
2022/07/01	10	224.15	7	228.53	215.00	3	3,064	0.10%
2022/06/29	2	240.75	0	0.00	243.50	2	3,140	0.06%
2022/06/28	5	241.40	0	0.00	240.50	5	3,220	0.16%
2022/06/22	0	0.00	0.1	248.50	245.00	-0.1	3,343	0.00%
2022/06/21	1	239.00	7	246.36	252.00	-6	3,319	-0.18%
2022/06/20	2	232.50	8	233.25	233.50	-6	3,270	-0.18%
2022/06/17	10	233.81	1	234.00	227.50	9	3,246	0.28%
2022/06/16	2	243.75	11.1	246.51	242.50	-9.1	3,236	-0.28%
2022/06/15	6.1	241.33	0	0.00	240.00	6.1	3,225	0.19%
2022/06/10	0	0.00	3	238.83	242.00	-3	3,147	-0.10%
2022/06/09	0	0.00	1	232.00	234.00	-1	3,082	-0.03%
2022/06/08	1	228.00	0	0.00	228.50	1	3,056	0.03%
2022/06/06	1	218.50	0	0.00	219.50	1	3,022	0.03%
2022/06/01	2	229.25	1	226.00	225.50	1	3,085	0.03%
2022/05/31	2	224.25	6	226.67	232.00	-4	3,083	-0.13%
2022/05/30	1	223.00	2	219.75	217.50	-1	3,010	-0.03%
2022/05/26	1	209.00	0	0.00	206.00	1	2,945	0.03%
2022/05/25	1	213.50	0	0.00	213.00	1	2,900	0.03%
2022/05/24	0	216.50	0	0.00	211.00	0	2,893	0.00%
2022/05/23	2	217.00	0	0.00	213.50	2	2,867	0.07%
2022/05/20	3	219.50	0	0.00	218.50	3	2,851	0.11%
2022/05/19	3	228.67	3	233.00	225.00	0	2,826	0.00%
2022/05/18	1	228.00	0	0.00	230.00	1	2,793	0.04%
2022/05/16	2	235.50	2	236.50	235.50	0	2,751	0.00%
2022/05/13	2	233.00	4	232.63	234.50	-2	2,716	-0.07%
2022/05/12	0	0.00	1	226.50	223.50	-1	2,661	-0.04%
2022/05/11	4	214.75	5	215.90	219.00	-1	2,615	-0.04%
2022/05/06	1	224.00	0	0.00	226.00	1	2,519	0.04%
2022/05/05	1	233.00	0	0.00	232.00	1	2,546	0.04%
2022/05/04	0	0.00	2	236.00	234.00	-2	2,563	-0.08%
2022/05/03	5	232.50	5	232.50	232.50	0	2,599	0.00%
2022/04/29	2	234.25	2	235.25	233.00	0	2,580	0.00%
2022/04/27	2	213.00	2	214.25	215.50	0	2,506	0.00%
2022/04/26	0	222.50	2	220.25	221.00	-2	2,477	-0.08%
2022/04/25	1	213.00	0	211.00	211.00	1	2,459	0.04%
2022/04/22	1	220.50	0	0.00	221.50	1	2,457	0.04%
2022/04/20	1	225.00	0	0.00	223.00	1	2,476	0.04%
2022/04/19	0	0.00	1	226.00	221.50	-1	2,488	-0.04%
2022/04/18	1	220.00	0	220.00	219.00	1	2,497	0.04%
2022/04/14	0	226.50	1	227.00	226.00	-1	2,548	-0.04%
2022/04/08	0	230.50	0	0.00	226.00	0	2,506	0.00%
2022/04/07	3	232.50	3	231.17	231.00	0	2,473	0.00%
2022/04/06	4	234.88	3	236.67	238.50	1	2,426	0.04%
2022/04/01	1	224.04	2	229.25	230.00	-1	2,349	-0.04%
2022/03/31	0	225.00	0	0.00	222.50	0	2,269	0.00%
2022/03/30	1	213.00	1	214.50	215.00	0	2,168	0.00%
2022/03/25	1	210.00	0	0.00	203.00	1	2,039	0.05%
2022/03/21	2	221.00	2	218.00	219.00	0	2,182	0.00%
2022/03/18	1	225.50	0	0.00	216.00	1	2,155	0.05%
2022/03/15	1	223.50	0	0.00	219.00	1	2,057	0.05%
2022/03/14	1	229.00	0	0.00	229.50	1	2,053	0.05%
2022/03/11	1	234.00	0	0.00	234.50	1	2,066	0.05%
2022/03/08	0	0.00	1	227.50	226.50	-1	2,055	-0.05%
2022/03/07	1	241.00	0	0.00	237.00	1	2,008	0.05%
2022/03/04	1	256.00	0	0.00	253.50	1	1,993	0.05%
2022/03/03	1	261.50	0	0.00	267.00	1	1,983	0.05%
2022/03/01	0	0.00	1	264.50	267.00	-1	1,977	-0.05%
2022/02/24	2	258.25	0	0.00	254.50	2	1,984	0.10%
2022/02/23	0	0.00	1	266.00	265.00	-1	1,967	-0.05%
2022/02/22	3	263.00	0	0.00	262.00	3	1,979	0.15%
2022/02/16	0	0.00	2	269.75	274.00	-2	2,073	-0.10%
2022/02/14	2	260.00	0	0.00	256.00	2	2,120	0.09%
2022/02/10	0	0.00	6	267.92	274.50	-6	2,191	-0.27%
2022/02/08	2	262.25	1	260.50	260.50	1	2,355	0.04%
2022/02/07	5	263.00	0	0.00	258.50	5	2,385	0.21%
2022/01/26	1	267.00	0	0.00	265.00	1	2,383	0.04%
2022/01/25	0	0.00	1	278.50	274.50	-1	2,383	-0.04%
2022/01/17	0	0.00	1	269.00	270.50	-1	2,413	-0.04%
2022/01/06	1	266.00	0	0.00	266.00	1	2,412	0.04%
2022/01/05	1	272.50	6	268.92	274.00	-5	2,402	-0.21%
2021/12/29	1	260.50	0	0.00	259.50	1	2,481	0.04%
2021/12/28	0	0.00	3	262.83	262.00	-3	2,489	-0.12%
2021/12/27	3	259.00	2	261.50	259.50	1	2,513	0.04%
2021/12/24	1	258.50	0	0.00	259.00	1	2,570	0.04%
2021/12/23	2	258.50	4	262.25	260.00	-2	2,581	-0.08%
2021/12/22	4	258.50	1	264.50	257.50	3	2,586	0.12%
2021/12/21	1	259.50	1	262.50	259.00	0	2,577	0.00%
2021/12/20	3	255.33	4	260.63	260.50	-1	2,571	-0.04%
2021/12/17	6	263.00	1	261.50	257.50	5	2,517	0.20%
2021/12/16	2	277.75	0	0.00	275.50	2	2,396	0.08%
2021/12/06	0	0.00	1	279.00	283.50	-1	2,327	-0.04%
2021/12/03	1	276.50	0	0.00	277.00	1	2,331	0.04%
2021/11/29	0	0.00	1	295.00	290.50	-1	2,421	-0.04%
2021/11/24	1	305.50	1	300.50	300.00	0	2,499	0.00%
2021/11/15	1	280.00	0	0.00	280.50	1	2,528	0.04%
2021/11/11	1	291.00	0	0.00	291.00	1	2,594	0.04%
2021/11/09	2	287.00	2	289.50	290.00	0	2,683	0.00%
2021/11/05	1	280.00	1	297.50	283.00	0	2,581	0.00%
2021/11/03	0	0.00	3	258.50	260.50	-3	2,403	-0.12%
2021/11/02	2	250.25	2	254.25	251.00	0	2,361	0.00%
2021/11/01	0	0.00	4	252.13	252.00	-4	2,332	-0.17%
2021/10/29	2	242.50	0	0.00	243.50	2	2,304	0.09%
2021/10/27	2	248.50	4	251.38	250.00	-2	2,296	-0.09%
2021/10/26	0	0.00	1	244.00	245.00	-1	2,259	-0.04%
2021/10/22	2	240.00	3	238.50	240.50	-1	2,251	-0.04%
2021/10/20	1	237.00	0	0.00	236.50	1	2,241	0.04%
2021/10/19	1	234.00	3	237.50	241.00	-2	2,240	-0.09%
2021/10/18	5	239.60	2	250.00	233.00	3	2,218	0.14%
2021/10/15	3	245.33	1	254.50	245.00	2	2,169	0.09%
2021/10/14	2	251.25	1	259.00	251.50	1	2,134	0.05%
2021/10/13	0	0.00	1	262.50	255.50	-1	2,141	-0.05%
2021/10/12	1	250.50	2	257.75	257.50	-1	2,144	-0.05%
2021/10/08	0	0.00	2	255.00	257.50	-2	2,142	-0.09%
2021/10/07	0	0.00	2	249.25	250.50	-2	2,169	-0.09%
2021/10/06	1	230.00	0	0.00	229.00	1	2,148	0.05%
2021/10/04	1	251.00	0	0.00	247.50	1	2,115	0.05%
2021/10/01	3	255.50	0	0.00	254.00	3	2,096	0.14%
2021/09/30	2	264.25	1	268.00	263.00	1	2,062	0.05%
2021/09/29	2	264.50	0	0.00	262.00	2	2,068	0.10%
2021/09/27	1	271.50	0	0.00	271.50	1	2,067	0.05%
2021/09/24	0	0.00	1	273.50	274.50	-1	2,074	-0.05%
2021/09/23	1	270.00	3	272.33	271.00	-2	2,093	-0.10%
2021/09/17	0	0.00	0.1	267.00	266.00	-0.1	2,107	-0.01%
2021/09/15	1	274.00	0	0.00	269.50	1	2,125	0.05%
2021/09/14	0	0.00	1	280.00	278.50	-1	2,147	-0.05%
2021/09/13	2	274.25	0	0.00	275.50	2	2,157	0.09%
2021/09/10	2	272.00	1	275.50	276.00	1	2,171	0.05%
2021/09/07	1	283.50	1	277.00	278.00	0	2,192	0.00%
2021/09/06	1	286.00	1	290.00	286.50	0	2,162	0.00%
2021/09/03	3	281.67	2	284.00	283.00	1	2,162	0.05%
2021/08/18	2	273.00	2	278.00	286.00	0	1,989	0.00%
2021/08/17	1	263.00	1	270.00	271.00	0	1,944	0.00%
2021/08/06	0	0.00	6	331.50	332.50	-6	1,869	-0.32%
2021/07/15	1	335.00	1	347.00	347.00	0	2,427	0.00%
2021/07/09	0	0.00	0.2	331.25	331.00	-0.2	2,343	-0.01%
2021/07/08	0.2	333.70	0	0.00	334.50	0.2	2,343	0.01%
2021/07/06	1	339.50	1	335.50	334.50	0	2,335	0.00%
2021/06/30	0	0.00	0.2	329.50	330.50	-0.2	2,332	-0.01%
2021/06/29	0	0.00	0.1	329.50	330.00	-0.1	2,346	0.00%
2021/06/28	0.1	332.66	0	0.00	331.00	0.1	2,359	0.00%
2021/06/25	1.1	331.00	1.1	335.05	331.00	0.1	2,351	0.00%
2021/06/23	1.1	313.02	2	309.50	315.50	-1	2,356	-0.04%
2021/06/15	0	0.00	1	299.00	298.00	-1	2,394	-0.04%
2021/06/11	0	0.00	1	297.00	295.00	-1	2,397	-0.04%
2021/06/09	1	282.00	0	0.00	288.00	1	2,374	0.04%
2021/06/08	1	287.00	0	0.00	286.50	1	2,395	0.04%
2021/06/03	1	291.00	0	0.00	293.00	1	2,386	0.04%
2021/05/31	0	0.00	3	303.50	307.50	-3	2,444	-0.12%
2021/05/28	1	290.00	0	0.00	293.00	1	2,461	0.04%
2021/05/27	0	0.00	1	300.00	295.00	-1	2,474	-0.04%
2021/05/26	0	0.00	0	298.50	300.00	0	2,475	0.00%
2021/05/25	0	0.00	0.1	305.50	303.00	-0.1	2,480	0.00%
2021/05/20	0	0.00	1	300.00	295.50	-1	2,504	-0.04%
2021/05/18	1	292.50	0	0.00	295.00	1	2,508	0.04%
2021/05/14	0	0.00	1	279.00	271.50	-1	2,526	-0.04%
2021/05/12	0	0.00	5	271.50	264.00	-5	2,521	-0.20%
2021/05/11	1	261.00	0	0.00	259.00	1	2,508	0.04%
2021/05/10	3	286.00	0	0.00	285.50	3	2,507	0.12%
2021/05/05	0	0.00	3	296.00	291.00	-3	2,610	-0.11%
2021/05/03	0	0.00	3	312.00	315.50	-3	2,602	-0.12%
2021/04/29	1	317.00	1.3	317.00	318.00	-0.3	2,589	-0.01%
2021/04/28	0	0.00	2	299.25	303.50	-2	2,564	-0.08%
2021/04/27	0	0.00	1	298.00	296.00	-1	2,537	-0.04%
2021/04/26	2	290.50	4.1	292.46	296.00	-2.1	2,519	-0.08%
2021/04/23	1	291.50	3	287.17	291.50	-2	2,478	-0.08%
2021/04/22	0	0.00	1	281.50	275.00	-1	2,455	-0.04%
2021/04/21	1	271.00	1	275.50	271.00	0	2,467	0.00%
2021/04/14	0	0.00	5	265.50	266.00	-5	2,639	-0.19%
2021/04/13	0	0.00	1	274.50	266.00	-1	2,667	-0.04%
2021/04/12	1	271.50	0	0.00	270.50	1	2,705	0.04%
2021/04/09	5	279.30	4	279.88	279.50	1	2,726	0.04%
2021/04/08	3	275.67	4	277.75	277.00	-1	2,749	-0.04%
2021/04/07	2	279.00	2	280.00	279.50	0	2,769	0.00%
2021/04/01	6	275.92	8	279.56	275.50	-2	2,819	-0.07%
2021/03/31	2	278.50	3	276.67	276.00	-1	2,780	-0.04%
2021/03/30	3	277.50	3	278.00	278.50	0	2,751	0.00%
2021/03/29	4	275.00	4	277.50	279.50	0	2,751	0.00%
2021/03/26	4	267.25	5	267.50	268.00	-1	2,712	-0.04%
2021/03/25	3	267.33	6	269.25	270.00	-3	2,731	-0.11%
2021/03/24	3	270.33	1	270.00	268.00	2	2,767	0.07%
2021/03/23	3	267.83	5	269.20	269.00	-2	2,872	-0.07%
2021/03/22	3	270.67	0	0.00	266.00	3	2,934	0.10%
2021/03/19	8	269.50	11	271.86	273.50	-3	2,968	-0.10%
2021/03/18	6	264.00	1	262.50	262.50	5	2,976	0.17%
2021/03/17	4	262.88	5	264.70	265.50	-1	3,033	-0.03%
2021/03/16	4	264.25	5	264.50	265.50	-1	3,090	-0.03%
2021/03/15	4	261.75	4	261.88	262.00	0	3,097	0.00%
2021/03/12	3	258.50	1	261.00	262.50	2	3,119	0.06%
2021/03/10	1	256.00	1	259.00	253.50	0	3,142	0.00%
2021/03/09	1	255.50	1	257.50	251.00	0	3,191	0.00%
2021/03/08	2	258.00	3	259.50	259.50	-1	3,193	-0.03%
2021/03/04	2	257.75	5	257.60	256.50	-3	3,226	-0.09%
2021/03/03	3	267.67	1	268.50	265.50	2	3,217	0.06%
2021/03/02	0	0.00	1	273.00	266.50	-1	3,233	-0.03%
2021/02/26	1	263.00	0	0.00	262.50	1	3,256	0.03%
2021/02/25	2	271.00	0	0.00	272.00	2	3,213	0.06%
2021/02/24	2	275.00	2	268.50	268.50	0	3,235	0.00%
2021/02/23	3	273.33	3	272.50	272.00	0	3,214	0.00%
2021/02/22	2	277.50	3.3	274.44	274.00	-1.3	3,237	-0.04%
2021/02/19	4	276.75	5	274.90	275.50	-1	3,242	-0.03%
2021/02/18	1	272.00	1	274.00	275.50	0	3,284	0.00%
2021/02/17	2	265.00	2.1	269.47	269.50	-0.1	3,328	0.00%
2021/02/05	7	272.29	3	271.50	271.50	4	3,289	0.12%
2021/02/04	2	273.50	3	272.00	272.00	-1	3,393	-0.03%
2021/02/03	14.2	286.35	0	0.00	280.50	14.2	3,374	0.42%
2021/02/02	3.1	280.46	3	291.33	293.00	0.1	3,375	0.00%
2021/02/01	1	271.50	3	274.83	275.00	-2	3,318	-0.06%
2021/01/29	4	272.13	7	275.93	269.50	-3	3,276	-0.09%
2021/01/28	5	270.50	0	0.00	273.00	5	3,204	0.16%
2021/01/27	2	292.00	2	288.00	288.00	0	3,155	0.00%
2021/01/26	1	296.00	0	0.00	291.00	1	3,141	0.03%
2021/01/25	3	290.33	2	288.50	288.50	1	3,110	0.03%
2021/01/22	4.1	284.89	3	289.33	291.50	1.1	3,099	0.04%
2021/01/21	0	0.00	2	286.50	285.50	-2	3,077	-0.06%
2021/01/20	3	281.00	6	284.17	281.00	-3	3,043	-0.10%
2021/01/19	3.1	281.57	2	283.00	283.00	1.1	3,043	0.04%
2021/01/18	0.4	275.50	3	283.83	282.00	-2.6	3,062	-0.08%
2021/01/15	0.6	285.33	2	277.00	277.00	-1.4	3,093	-0.05%
2021/01/14	9	284.67	1	285.50	282.50	8	3,070	0.26%
2021/01/13	1	290.50	0	0.00	291.50	1	3,042	0.03%
2021/01/12	1	293.00	1.4	287.57	287.00	-0.4	2,984	-0.01%
2021/01/11	1	295.00	0	0.00	294.00	1	2,963	0.03%
2021/01/08	2	294.00	2	291.50	291.50	0	2,923	0.00%
2021/01/07	3	295.33	2	296.00	296.00	1	2,903	0.03%
2021/01/06	4	295.88	3	297.17	296.00	1	2,894	0.03%
2021/01/05	2	297.00	2	297.50	297.50	0	2,879	0.00%
2021/01/04	4	308.25	4	301.00	301.00	0	2,860	0.00%
2020/12/31	4	314.87	4	313.38	316.00	0	2,850	0.00%
2020/12/30	3	310.00	3	313.00	316.00	0	2,862	0.00%
2020/12/29	8	304.50	9	306.56	306.50	-1	2,870	-0.03%
2020/12/28	9	294.33	8	298.25	298.50	1	2,920	0.03%
2020/12/25	2	290.00	2	287.50	287.50	0	2,898	0.00%
2020/12/24	2	286.00	2	289.00	289.00	0	2,967	0.00%
2020/12/23	3.1	283.37	2	285.50	285.50	1.1	3,028	0.03%
2020/12/22	2	285.50	2.8	285.36	285.50	-0.8	3,059	-0.03%
2020/12/21	4	288.75	2	287.50	287.50	2	3,141	0.06%
2020/12/18	3	293.17	5	293.70	293.50	-2	3,190	-0.06%
2020/12/17	4	295.75	6	289.08	287.50	-2	3,146	-0.06%
2020/12/16	2	290.00	10	297.80	305.00	-8	3,044	-0.26%
2020/12/15	4	284.66	4	288.00	288.00	0	2,991	0.00%
2020/12/14	2	274.00	3	285.17	285.00	-1	2,956	-0.03%
2020/12/11	4	273.63	3	276.17	277.00	1	2,909	0.03%
2020/12/10	2.1	269.07	1	266.00	265.00	1.1	2,861	0.04%
2020/12/09	2	259.00	2	259.00	259.00	0	2,825	0.00%
2020/12/08	3	257.50	3	259.00	259.00	0	2,861	0.00%
2020/12/04	2	248.50	2	250.00	250.00	0	2,920	0.00%
2020/12/03	2.1	248.12	3	252.33	252.00	-0.9	2,920	-0.03%
2020/12/02	2	243.00	2	245.00	245.00	0	2,880	0.00%
2020/12/01	3	238.50	3	242.33	243.00	0	2,928	0.00%
2020/11/30	3	241.50	3	240.83	239.00	0	2,939	0.00%
2020/11/27	2	237.00	5	240.60	243.50	-3	2,909	-0.10%
2020/11/26	3	230.83	8	234.63	237.00	-5	2,909	-0.17%
2020/11/25	7	231.57	2	228.00	228.00	5	2,932	0.17%
2020/11/24	2	236.00	0	0.00	236.50	2	2,950	0.07%
2020/11/23	4	240.25	4	236.75	237.50	0	3,004	0.00%
2020/11/20	2.1	243.17	6	243.17	243.50	-3.9	3,050	-0.13%
2020/11/18	3	242.33	2	246.00	246.00	1	3,175	0.03%
2020/11/17	5	242.40	5	242.50	244.00	0	3,190	0.00%
2020/11/16	0	0.00	2	235.75	239.00	-2	3,205	-0.06%
2020/11/13	4	228.25	1	230.00	229.50	3	3,182	0.09%
2020/11/12	5	230.90	7	226.21	223.00	-2	3,192	-0.06%
2020/11/11	4	213.88	4	218.75	220.00	0	3,169	0.00%
2020/11/10	0	0.00	2	219.75	217.50	-2	3,260	-0.06%
2020/11/06	0	0.00	1	213.00	214.50	-1	3,387	-0.03%
2020/11/05	0	0.00	2	213.00	212.00	-2	3,498	-0.06%
2020/11/04	1	209.00	0	0.00	210.50	1	3,536	0.03%
2020/11/02	1	207.50	0	0.00	206.00	1	3,630	0.03%
2020/10/27	4	209.88	2	210.00	210.00	2	3,787	0.05%
2020/10/26	0	0.00	3	213.00	214.00	-3	3,805	-0.08%
2020/10/23	7	210.43	3	209.50	208.50	4	3,835	0.10%
2020/10/22	6	215.33	0	0.00	214.00	6	3,820	0.16%
2020/10/21	1	222.00	0	0.00	218.00	1	3,818	0.03%
2020/10/16	2	220.00	2	219.00	218.00	0	3,895	0.00%
2020/10/13	0	0.00	1	217.00	219.00	-1	3,952	-0.03%
2020/10/12	4	218.25	2	217.50	217.50	2	3,993	0.05%
2020/10/07	3	221.67	2	219.00	219.00	1	4,015	0.02%
2020/10/05	0	0.00	2	228.25	218.50	-2	4,006	-0.05%
2020/09/29	0	0.00	1	222.00	221.00	-1	3,987	-0.03%
2020/09/28	0	0.00	9	218.06	219.00	-9	4,000	-0.22%
2020/09/25	0	0.00	1	211.00	211.50	-1	4,044	-0.02%
2020/09/24	3	208.83	1	208.00	206.50	2	4,087	0.05%
2020/09/23	5	211.90	3	209.50	210.00	2	4,056	0.05%
2020/09/22	0	0.00	1	218.50	216.50	-1	4,010	-0.02%
2020/09/18	3	220.00	2	219.00	219.50	1	4,069	0.02%
2020/09/17	0	0.00	1	217.50	216.00	-1	4,081	-0.02%
2020/09/16	2	221.50	2	219.50	219.50	0	4,073	0.00%
2020/09/15	2	221.00	2	220.50	220.50	0	4,075	0.00%
2020/09/14	3	220.00	2	218.50	218.50	1	4,159	0.02%
2020/09/11	3	219.67	0	0.00	215.50	3	4,142	0.07%
2020/09/10	0	0.00	1	225.00	222.00	-1	4,135	-0.02%
2020/09/09	2	216.00	0	0.00	218.50	2	4,104	0.05%
2020/09/07	1	223.50	0	0.00	224.00	1	4,150	0.02%
2020/09/04	1	225.50	0	0.00	230.00	1	4,242	0.02%
2020/09/03	4	234.50	2	233.50	233.50	2	4,283	0.05%
2020/09/02	0	0.00	1	239.00	240.00	-1	4,385	-0.02%
2020/09/01	0	0.00	1	236.50	237.00	-1	4,557	-0.02%
2020/08/31	4	235.38	2	234.00	234.00	2	4,592	0.04%
2020/08/28	0	0.00	1	240.00	241.00	-1	4,611	-0.02%
2020/08/27	6	233.50	10	234.85	236.00	-4	4,669	-0.09%
2020/08/26	4	232.50	2	230.00	230.00	2	4,781	0.04%
2020/08/25	3	240.83	4	242.13	237.50	-1	4,745	-0.02%
2020/08/24	3	235.50	6	240.83	244.00	-3	4,769	-0.06%
2020/08/21	2	226.00	3	228.33	228.00	-1	4,827	-0.02%
2020/08/20	5	226.70	5	222.00	222.00	0	4,818	0.00%
2020/08/19	2.1	236.71	4	235.75	232.50	-1.9	4,815	-0.04%
2020/08/18	2	235.00	2	235.00	235.00	0	4,938	0.00%
2020/08/17	2	233.00	5	233.60	238.00	-3	4,950	-0.06%
2020/08/14	0	0.00	5	224.90	228.50	-5	4,896	-0.10%
2020/08/13	4	214.00	2	220.00	220.00	2	4,843	0.04%
2020/08/12	0	0.00	1	216.00	215.00	-1	4,865	-0.02%
2020/08/11	7	213.14	5	210.40	209.00	2	4,956	0.04%
2020/08/07	7	228.07	2	229.50	226.00	5	4,988	0.10%
2020/08/06	5	239.40	2	237.00	237.00	3	4,987	0.06%
2020/08/05	6	249.50	3	247.67	247.00	3	5,040	0.06%
2020/08/04	1	241.50	8	243.88	245.50	-7	5,047	-0.14%
2020/08/03	6	233.33	0	0.00	233.00	6	5,058	0.12%
2020/07/31	4	233.13	3	230.83	229.50	1	5,057	0.02%
2020/07/30	3	232.33	3	233.17	232.00	0	5,127	0.00%
2020/07/29	4	234.50	2	233.00	232.00	2	5,198	0.04%
2020/07/28	2	234.50	6	230.00	229.00	-4	5,252	-0.08%
2020/07/27	1	239.00	0	0.00	235.00	1	5,333	0.02%
2020/07/24	1	238.00	4	239.38	236.50	-3	5,641	-0.05%
2020/07/23	3	240.00	0	0.00	240.50	3	5,899	0.05%
2020/07/22	0	0.00	2	247.00	247.00	-2	5,995	-0.03%
2020/07/21	2	244.00	0	0.00	242.00	2	6,090	0.03%
2020/07/17	0	0.00	2	240.00	236.50	-2	6,366	-0.03%
2020/07/16	3	246.00	2	241.50	241.50	1	6,520	0.02%
2020/07/15	0.1	252.50	2	263.25	252.50	-1.9	6,752	-0.03%
2020/07/14	9	258.83	6	258.58	259.00	3	7,003	0.04%
2020/07/13	7	260.21	7	262.14	261.50	0	7,093	0.00%
2020/07/10	5	257.10	2	257.00	255.00	3	7,128	0.04%
2020/07/09	4	259.50	3	258.50	258.00	1	7,139	0.01%
2020/07/08	6	256.33	6	254.58	255.50	0	7,161	0.00%
2020/07/07	2	259.00	0	0.00	256.50	2	7,269	0.03%
2020/07/06	3	253.17	2	256.50	256.50	1	7,267	0.01%
2020/07/03	2	242.50	5	242.50	242.00	-3	7,244	-0.04%
2020/07/01	2	228.50	4	230.25	230.50	-2	7,396	-0.03%
2020/06/30	2	224.50	2	228.00	228.00	0	7,439	0.00%
2020/06/29	2	219.00	2	225.50	225.50	0	7,495	0.00%
2020/06/24	2	224.75	1	230.00	223.50	1	7,515	0.01%
2020/06/23	2	230.00	2	225.00	225.00	0	7,599	0.00%
2020/06/22	1	228.50	5	228.50	229.00	-4	7,665	-0.05%
2020/06/19	6	227.42	14	230.07	230.00	-8	7,826	-0.10%
2020/06/17	3	224.83	2	224.50	224.50	1	8,006	0.01%
2020/06/16	0	0.00	21	226.12	226.50	-21	8,327	-0.25%
2020/06/15	16	225.22	0	0.00	220.50	16	8,462	0.19%
2020/06/12	3	221.83	1	226.50	226.50	2	8,552	0.02%
2020/06/11	4	220.63	5	223.40	223.50	-1	8,639	-0.01%
2020/06/10	3	211.67	6	215.33	217.50	-3	8,614	-0.03%
2020/06/09	16	213.50	5	210.90	209.50	11	8,722	0.13%
2020/06/08	10	215.90	3	213.67	213.00	7	8,742	0.08%
2020/06/05	1	223.50	0	0.00	223.50	1	8,626	0.01%
2020/06/04	4	224.75	5.2	225.86	227.00	-1.2	8,629	-0.01%
2020/06/03	2	228.00	1	223.50	223.50	1	8,638	0.01%
2020/06/02	8	232.69	2	228.00	228.00	6	8,589	0.07%
2020/06/01	0	0.00	0.1	242.00	242.50	-0.1	8,567	0.00%
2020/05/29	0	0.00	1	235.50	241.50	-1	8,583	-0.01%
2020/05/28	2	238.75	2	240.50	236.00	0	8,568	0.00%
2020/05/27	1	230.00	0	0.00	229.00	1	8,506	0.01%
2020/05/26	0	0.00	1	230.50	229.00	-1	8,598	-0.01%
2020/05/25	2	219.00	4	225.13	229.00	-2	8,592	-0.02%
2020/05/22	1	216.00	2	219.75	217.50	-1	8,479	-0.01%
2020/05/21	2	217.00	12	218.08	216.50	-10	8,499	-0.12%
2020/05/20	2	213.00	2	215.00	215.00	0	8,540	0.00%
2020/05/19	4	212.75	2	212.00	212.00	2	8,614	0.02%
2020/05/18	1	220.00	4	220.00	218.00	-3	8,556	-0.04%
2020/05/15	0	0.00	2	211.50	209.00	-2	8,454	-0.02%
2020/05/14	0	0.00	3	213.50	211.00	-3	8,438	-0.04%
2020/05/13	2	207.00	1	207.50	209.50	1	8,385	0.01%
2020/05/12	3.1	204.82	2	204.50	204.50	1.1	8,424	0.01%
2020/05/11	0	0.00	2	209.00	209.00	-2	8,494	-0.02%
2020/05/07	6	211.83	2	211.50	211.50	4	8,665	0.05%
2020/05/06	13	211.65	8	210.94	212.50	5	8,746	0.06%
2020/05/05	7	212.50	6	211.42	209.50	1	8,723	0.01%
2020/05/04	3	208.00	3	209.67	208.50	0	8,699	0.00%
2020/04/30	11	219.91	10	221.65	217.50	1	8,678	0.01%
2020/04/29	9	221.56	7	223.07	223.50	2	8,647	0.02%
2020/04/28	13	207.50	18	206.19	212.50	-5	8,389	-0.06%
2020/04/27	6	197.75	8	197.81	196.50	-2	8,214	-0.02%
2020/04/24	3	192.67	4	192.88	195.00	-1	8,157	-0.01%
2020/04/23	21	191.64	18	193.39	190.00	3	8,121	0.04%
2020/04/22	4	183.50	5	186.30	186.50	-1	7,975	-0.01%
2020/04/21	5	189.20	2	191.25	184.00	3	7,892	0.04%
2020/04/20	4	196.25	3	193.00	193.00	1	7,764	0.01%
2020/04/17	5	202.10	17	204.53	206.00	-12	7,499	-0.16%
2020/04/16	1	185.00	2	186.50	188.00	-1	7,257	-0.01%
2020/04/15	3	183.00	6	182.67	183.00	-3	7,214	-0.04%
2020/04/14	1	179.00	0	0.00	179.50	1	7,185	0.01%
2020/04/13	2	181.00	2	180.50	178.00	0	7,238	0.00%
2020/04/10	3	176.33	4	179.25	178.50	-1	7,203	-0.01%
2020/04/09	1	173.00	0	0.00	174.50	1	7,156	0.01%
2020/04/08	1	174.50	4	177.38	177.50	-3	7,196	-0.04%
2020/04/07	7	176.71	5	176.00	174.50	2	7,282	0.03%
2020/04/06	1	174.50	1	175.00	176.00	0	7,158	0.00%
2020/04/01	2	163.50	4	165.25	166.50	-2	7,084	-0.03%
2020/03/31	3	162.33	3	159.67	163.00	0	7,053	0.00%
2020/03/30	5	155.80	3	156.67	158.00	2	7,007	0.03%
2020/03/27	3	159.33	3	157.50	156.50	0	7,048	0.00%
2020/03/26	6	152.67	6	153.33	155.00	0	6,947	0.00%
2020/03/25	4	153.00	5	151.80	154.00	-1	6,898	-0.01%
2020/03/24	6	141.17	8	141.69	144.00	-2	6,735	-0.03%
2020/03/23	3	138.83	0	0.00	137.00	3	6,592	0.05%
2020/03/20	21	155.90	22	148.75	152.00	-1	6,518	-0.02%
2020/03/19	5	155.40	2	153.00	149.00	3	6,193	0.05%
2020/03/18	2	171.50	2	172.50	165.50	0	6,053	0.00%
2020/03/17	1	164.00	1	166.00	168.50	0	5,976	0.00%
2020/03/16	1	170.00	2	167.75	163.00	-1	5,875	-0.02%
2020/03/13	7	162.00	6	161.50	169.00	1	5,834	0.02%
2020/03/12	3	168.00	4	164.25	164.00	-1	5,738	-0.02%
2020/03/11	2	173.50	3	173.33	172.50	-1	5,735	-0.02%
2020/03/10	3	171.17	1	170.50	171.00	2	5,777	0.03%
2020/03/09	2	171.00	6	171.50	168.00	-4	5,805	-0.07%
2020/03/06	4	175.50	1	176.50	178.00	3	5,764	0.05%
2020/03/05	1	175.00	6	176.67	179.00	-5	5,756	-0.09%
2020/03/03	4	166.00	4	165.88	165.50	0	5,747	0.00%
2020/03/02	1	162.50	1	162.00	162.00	0	5,824	0.00%
2020/02/27	4	169.13	3	164.33	163.50	1	6,678	0.01%
2020/02/26	0	0.00	3	174.00	171.50	-3	6,654	-0.05%
2020/02/25	14	175.25	11	175.77	175.50	3	6,720	0.04%
2020/02/24	4	175.63	70	176.00	176.00	-66	6,758	-0.98%
2020/02/21	28	180.95	51	180.98	179.50	-23	6,747	-0.34%
2020/02/20	27	185.30	5	185.30	183.50	22	6,728	0.33%
2020/02/19	40	182.88	20	183.50	182.00	20	6,713	0.30%
2020/02/18	0	0.00	25	180.50	180.50	-25	6,723	-0.37%
2020/02/13	3	181.00	0	0.00	179.50	3	6,792	0.04%
2020/02/12	3	187.67	3	185.67	183.00	0	6,780	0.00%
2020/02/11	16	184.63	24	182.42	184.00	-8	6,835	-0.12%
2020/02/10	28	177.61	15	179.53	181.50	13	6,866	0.19%
2020/02/07	47	178.60	8	177.63	174.00	39	6,840	0.57%
2020/02/06	4	175.75	2	177.00	176.00	2	6,788	0.03%
2020/02/05	5	173.50	5	173.30	173.50	0	6,903	0.00%
2020/02/04	0	0.00	20	169.00	171.00	-20	6,982	-0.29%
2020/02/03	13	157.35	13.2	159.95	164.00	-0.2	6,950	0.00%
2020/01/31	1	162.50	1	164.00	163.00	0	6,949	0.00%
2020/01/30	1	161.00	1	164.00	159.00	0	6,976	0.00%
2020/01/20	0	0.00	4	175.00	174.00	-4	6,879	-0.06%
2020/01/17	6	172.33	3	173.83	173.50	3	6,831	0.04%
2020/01/16	1	168.50	0	0.00	168.50	1	6,773	0.01%
2020/01/14	12	170.58	2.1	171.35	168.50	9.9	6,761	0.15%
2020/01/13	1	166.50	3	165.50	168.00	-2	6,713	-0.03%
2020/01/10	0	0.00	1	171.00	165.50	-1	6,797	-0.01%
2020/01/08	0	0.00	2	162.00	165.00	-2	6,875	-0.03%
2020/01/07	2	162.50	5	163.00	162.00	-3	6,957	-0.04%
2020/01/06	0.2	169.00	1	169.50	170.00	-0.8	6,965	-0.01%
2020/01/03	0	0.00	6	173.67	171.50	-6	7,075	-0.08%
2020/01/02	7	172.64	1	173.00	175.00	6	7,049	0.09%
2019/12/31	8	169.13	3	169.17	168.00	5	7,053	0.07%
2019/12/27	0	0.00	2	162.00	162.50	-2	7,065	-0.03%
2019/12/26	2	160.50	2	157.50	157.50	0	7,105	0.00%
2019/12/24	2	160.75	0	0.00	160.50	2	7,108	0.03%
2019/12/20	0	0.00	1	168.00	168.50	-1	7,175	-0.01%
2019/12/18	1	166.50	1	165.00	165.50	0	7,347	0.00%
2019/12/17	1	167.50	1	166.50	166.00	0	7,414	0.00%
2019/12/16	0	0.00	2	166.00	166.50	-2	7,527	-0.03%
2019/12/13	0.1	163.00	2	163.25	164.50	-1.9	7,608	-0.02%
2019/12/12	1	164.00	1	166.00	164.00	0	7,635	0.00%
2019/12/11	2	163.50	0	0.00	165.50	2	7,643	0.03%
2019/12/10	2	164.25	2	165.00	164.50	0	7,658	0.00%
2019/12/09	15	164.50	9	163.89	164.50	6	7,704	0.08%
2019/12/06	7	162.29	5	162.50	160.50	2	7,672	0.03%
2019/12/05	4	163.63	7	162.36	164.50	-3	7,640	-0.04%
2019/12/04	2	159.00	3	160.50	157.50	-1	7,569	-0.01%
2019/12/03	4	157.50	1	159.00	157.00	3	7,551	0.04%
2019/12/02	1	156.50	3	156.50	158.00	-2	7,554	-0.03%
2019/11/29	3	160.83	0	0.00	159.00	3	7,611	0.04%
2019/11/28	4	161.50	2	161.50	160.00	2	7,680	0.03%
2019/11/27	10	165.35	6	164.50	163.50	4	7,696	0.05%
2019/11/26	7	168.71	5	170.40	170.00	2	7,602	0.03%
2019/11/25	2	168.75	5	169.50	171.00	-3	6,820	-0.04%
2019/11/22	6	165.50	10	165.05	166.50	-4	6,895	-0.06%
2019/11/21	8	166.69	9	166.61	166.50	-1	6,840	-0.01%
2019/11/20	6	170.33	25	170.90	169.00	-19	6,799	-0.28%
2019/11/19	4	171.88	4	172.88	173.00	0	6,804	0.00%
2019/11/18	31	174.15	4	171.38	171.00	27	6,827	0.40%
2019/11/15	2	175.50	2	178.00	178.00	0	6,801	0.00%
2019/11/14	4	175.50	28	177.16	175.50	-24	6,785	-0.35%
2019/11/13	0	0.00	1	175.50	176.00	-1	6,770	-0.01%
2019/11/12	5	172.80	3	173.50	174.00	2	6,777	0.03%
2019/11/11	1	172.00	1	175.50	173.00	0	6,724	0.00%
2019/11/08	8.1	178.37	4	175.75	172.00	4.1	6,774	0.06%
2019/11/07	3	175.83	6	172.92	174.00	-3	6,760	-0.04%
2019/11/06	3	177.50	2	180.50	180.50	1	6,751	0.01%
2019/11/05	3	175.33	6	174.83	175.50	-3	6,860	-0.04%
2019/11/04	10	174.25	3	172.17	173.00	7	6,915	0.10%
2019/11/01	9	174.39	5	174.50	174.50	4	6,890	0.06%
2019/10/31	13	183.81	2	181.50	181.50	11	6,804	0.16%
2019/10/30	6	183.92	4	183.75	182.50	2	6,796	0.03%
2019/10/29	6	183.25	5	183.60	182.50	1	6,741	0.01%
2019/10/28	0	0.00	1	189.50	189.00	-1	6,749	-0.01%
2019/10/25	3	188.00	3	187.50	188.00	0	6,767	0.00%
2019/10/24	2	191.00	2	188.50	188.50	0	6,793	0.00%
2019/10/23	4	189.63	3	191.00	191.00	1	6,807	0.01%
2019/10/22	2	188.50	3	189.17	188.50	-1	6,818	-0.01%
2019/10/21	2	189.00	2	187.00	187.00	0	6,844	0.00%
2019/10/18	2	187.50	3	189.67	189.50	-1	6,945	-0.01%
2019/10/17	2	188.50	2	187.00	187.00	0	6,881	0.00%
2019/10/16	3	192.00	8	188.50	190.00	-5	6,789	-0.07%
2019/10/15	1	195.00	2	191.00	195.00	-1	6,717	-0.01%
2019/10/09	3	180.67	4	183.75	185.00	-1	6,542	-0.02%
2019/10/08	1	178.00	1	177.50	180.00	0	6,436	0.00%
2019/10/07	3	177.83	7	178.50	177.00	-4	6,407	-0.06%
2019/10/04	3	175.50	5	173.50	172.50	-2	6,343	-0.03%
2019/10/03	7	170.14	5	173.00	175.00	2	6,282	0.03%
2019/10/02	3	165.33	6	165.67	167.00	-3	6,165	-0.05%
2019/10/01	1	161.00	0	0.00	162.00	1	6,110	0.02%
2019/09/27	6	165.25	3	163.67	163.50	3	6,078	0.05%
2019/09/26	3	164.67	3	164.83	165.00	0	6,237	0.00%
2019/09/25	5	162.70	6	162.75	162.50	-1	6,350	-0.02%
2019/09/23	15	165.27	2	163.50	163.50	13	6,348	0.20%
2019/09/20	5	170.60	6	170.00	169.00	-1	6,289	-0.02%
2019/09/19	5	170.40	3	172.17	172.00	2	6,328	0.03%
2019/09/18	4	175.25	4	176.75	177.50	0	6,459	0.00%
2019/09/17	2	170.50	2	172.50	172.50	0	6,372	0.00%
2019/09/16	0	0.00	1	169.00	171.00	-1	6,381	-0.02%
2019/09/12	2	166.50	4	170.50	170.50	-2	6,386	-0.03%
2019/09/11	4	167.63	5	168.70	166.00	-1	6,402	-0.02%
2019/09/09	1	168.00	0	0.00	166.00	1	6,343	0.02%
2019/09/05	0	0.00	0.1	163.00	162.50	-0.1	6,348	0.00%
2019/09/03	6	163.83	0	0.00	161.50	6	6,320	0.09%
2019/09/02	1	162.00	0	0.00	164.00	1	6,286	0.02%
2019/08/30	5	165.50	4	164.75	165.50	1	6,202	0.02%
2019/08/29	3	161.00	5	161.30	162.50	-2	6,103	-0.03%
2019/08/28	3	158.50	4	161.38	161.50	-1	6,115	-0.02%
2019/08/27	2	154.50	6	158.00	156.50	-4	6,005	-0.07%
2019/08/23	2	155.00	3	154.00	153.50	-1	5,873	-0.02%
2019/08/22	4	157.88	0	0.00	155.00	4	5,853	0.07%
2019/08/21	3	155.17	0	0.00	156.00	3	5,857	0.05%
2019/08/20	1	152.50	22	152.91	153.00	-21	5,898	-0.36%
2019/08/16	1	152.50	1	151.50	153.00	0	5,830	0.00%
2019/08/15	4	151.88	3	151.67	152.00	1	5,818	0.02%
2019/08/13	3	152.50	3	149.50	149.00	0	5,809	0.00%
2019/08/12	0	0.00	2	150.75	156.00	-2	5,805	-0.03%
2019/08/08	1	146.50	2	149.50	151.00	-1	5,647	-0.02%
2019/08/07	12	144.88	12	146.83	147.50	0	5,552	0.00%
2019/08/06	4	137.50	1	139.00	140.50	3	5,462	0.05%
2019/08/05	2	136.75	8	138.38	138.00	-6	5,371	-0.11%
2019/08/02	0	0.00	40	130.49	133.00	-40	5,329	-0.75%
2019/08/01	0	0.00	2	136.00	136.50	-2	5,322	-0.04%
2019/07/31	0	0.00	80	132.88	134.00	-80	5,381	-1.49%
2019/07/26	1	136.00	1	137.00	136.50	0	5,462	0.00%
2019/07/25	12	137.50	3	135.50	134.50	9	5,479	0.16%
2019/07/24	10	136.00	3	134.50	136.00	7	5,464	0.13%
2019/07/23	63	136.56	1	138.00	134.00	62	5,510	1.13%
2019/07/22	52	135.50	12	135.50	136.50	40	5,570	0.72%
2019/07/19	1	132.00	1	131.00	132.00	0	5,508	0.00%
2019/07/17	2	129.50	0	0.00	130.00	2	5,744	0.03%
2019/07/15	0	0.00	1	128.50	129.00	-1	5,758	-0.02%
2019/07/12	10	129.50	0	0.00	128.50	10	5,783	0.17%
2019/07/11	11	129.59	0	0.00	129.00	11	5,788	0.19%
2019/07/10	0	0.00	6	132.33	133.00	-6	5,762	-0.10%
2019/07/09	2	130.00	3	130.67	130.00	-1	5,784	-0.02%
2019/07/08	2	130.00	0	0.00	130.00	2	5,823	0.03%
2019/07/05	2	129.50	5	130.20	130.50	-3	5,850	-0.05%
2019/07/04	0	0.00	2	129.50	130.00	-2	5,889	-0.03%
2019/07/03	9	131.50	80	131.00	127.50	-71	5,922	-1.20%
2019/07/02	30	137.00	0	0.00	136.50	30	5,770	0.52%
2019/07/01	54	135.87	9	134.28	134.00	45	5,637	0.80%
2019/06/28	4	129.25	3	130.67	131.50	1	5,646	0.02%
2019/06/27	7	131.00	1	128.50	128.50	6	5,752	0.10%
2019/06/26	8	128.00	8	129.25	131.00	0	5,772	0.00%
2019/06/25	9	128.17	13	128.62	129.00	-4	5,685	-0.07%
2019/06/24	1	120.50	0	0.00	122.00	1	5,437	0.02%
2019/06/21	4	123.50	0	0.00	123.00	4	5,584	0.07%
2019/06/19	1	124.50	0	0.00	124.50	1	5,691	0.02%
2019/06/18	2	120.00	2	121.50	121.50	0	5,690	0.00%
2019/06/17	10	119.60	8	118.81	119.00	2	5,781	0.03%
2019/06/14	7	121.29	5	120.80	121.00	2	5,938	0.03%
2019/06/13	0	0.00	2	126.00	126.00	-2	6,152	-0.03%
2019/06/12	2	124.50	4	124.25	124.00	-2	6,167	-0.03%
2019/06/11	2	124.00	7	123.50	123.50	-5	6,177	-0.08%
2019/06/10	4	121.63	4	123.00	123.50	0	6,167	0.00%
2019/06/06	2	117.75	0	0.00	117.50	2	6,114	0.03%
2019/06/05	6	120.75	0	0.00	120.00	6	6,085	0.10%
2019/06/04	0	0.00	3	122.00	118.00	-3	6,137	-0.05%
2019/06/03	4	120.38	1	120.00	120.50	3	6,148	0.05%
2019/05/31	2	117.50	12	120.58	122.50	-10	6,153	-0.16%
2019/05/30	10	118.50	0	0.00	119.00	10	6,150	0.16%
2019/05/29	0	0.00	1	115.00	116.50	-1	6,226	-0.02%
2019/05/27	1	113.00	1	116.00	111.50	0	6,303	0.00%
2019/05/23	2	119.50	0	0.00	119.50	2	6,538	0.03%
2019/05/22	1	123.00	1	120.00	119.00	0	6,588	0.00%
2019/05/20	5	118.00	0	0.00	118.50	5	6,600	0.08%
2019/05/17	3	126.00	1	125.00	121.50	2	6,609	0.03%
2019/05/16	5	130.50	5	125.70	125.50	0	6,692	0.00%
2019/05/15	9	127.56	9	130.44	131.00	0	6,748	0.00%
2019/05/14	1	123.00	1	124.50	126.00	0	6,819	0.00%
2019/05/13	0	0.00	2	130.00	130.50	-2	6,761	-0.03%
2019/05/10	2	129.25	0	0.00	130.00	2	6,910	0.03%
2019/05/09	0	0.00	2	130.50	129.00	-2	6,958	-0.03%
2019/05/08	0	0.00	4	133.50	133.50	-4	6,971	-0.06%
2019/05/07	0	0.00	14	137.00	135.00	-14	6,890	-0.20%
2019/05/06	1	132.00	0	0.00	133.50	1	6,819	0.01%
2019/04/30	5	129.00	0	0.00	131.00	5	6,922	0.07%
2019/04/29	1	129.50	2	126.00	129.50	-1	6,959	-0.01%
2019/04/26	12	128.63	15	129.37	128.50	-3	6,957	-0.04%
2019/04/25	6	134.92	1.2	134.67	133.00	4.8	7,051	0.07%
2019/04/24	8	137.88	5	137.50	136.50	3	7,212	0.04%
2019/04/23	3	137.50	6	136.08	139.50	-3	7,563	-0.04%
2019/04/22	2	129.50	2	131.00	131.00	0	7,474	0.00%
2019/04/19	3	131.17	2	128.50	128.50	1	7,539	0.01%
2019/04/17	3	134.00	4	131.88	131.50	-1	7,691	-0.01%
2019/04/16	1	131.50	0	0.00	132.50	1	7,808	0.01%
2019/04/15	9	135.72	13	133.23	131.00	-4	7,926	-0.05%
2019/04/12	6	130.25	3	133.00	133.00	3	8,001	0.04%
2019/04/09	3	132.33	7	132.43	131.50	-4	8,336	-0.05%
2019/04/08	3	130.17	3	131.67	129.00	0	8,552	0.00%
2019/04/02	5	129.80	16	129.94	129.00	-11	8,718	-0.13%
2019/04/01	1	128.50	0	0.00	130.50	1	8,677	0.01%
2019/03/29	12	124.21	7	124.50	124.50	5	8,527	0.06%
2019/03/27	3	121.50	3	121.00	121.00	0	8,522	0.00%
2019/03/26	1	121.00	2	125.00	121.00	-1	8,535	-0.01%
2019/03/25	1	119.00	0	0.00	120.00	1	8,412	0.01%
2019/03/22	3	120.17	4	118.75	118.50	-1	8,390	-0.01%
2019/03/21	3	119.00	3	118.50	118.50	0	8,260	0.00%
2019/03/20	2	119.00	51	120.08	120.00	-49	8,254	-0.59%
2019/03/19	7	117.64	5	117.40	116.50	2	8,210	0.02%
2019/03/18	7	116.00	38	116.58	118.50	-31	8,121	-0.38%
2019/03/15	3	109.67	10	111.00	110.00	-7	7,962	-0.09%
2019/03/14	2	110.50	2	108.00	108.00	0	8,065	0.00%
2019/03/13	2	107.00	3	109.00	109.00	-1	8,113	-0.01%
2019/03/12	1	107.50	1	108.00	106.00	0	8,185	0.00%
2019/03/08	0	0.00	1	107.00	108.00	-1	8,369	-0.01%
2019/03/07	2	104.50	2	106.50	106.50	0	8,340	0.00%
2019/03/06	4	106.63	13	107.04	105.50	-9	8,406	-0.11%
2019/03/05	2	107.00	0	0.00	107.00	2	8,442	0.02%
2019/03/04	8	109.00	9	108.00	108.00	-1	8,439	-0.01%
2019/02/27	6	107.25	0	0.00	108.50	6	8,350	0.07%
2019/02/26	25	108.30	0	0.00	108.00	25	8,274	0.30%
2019/02/25	3	107.00	11	108.05	108.50	-8	8,270	-0.10%
2019/02/22	0	0.00	8	105.06	106.50	-8	8,268	-0.10%
2019/02/21	4	100.38	1	100.00	102.00	3	8,227	0.04%
2019/02/20	5	101.70	4	101.50	101.50	1	8,287	0.01%
2019/02/19	2	101.50	6	101.58	101.50	-4	8,289	-0.05%
2019/02/18	14	100.50	6	100.50	100.50	8	8,283	0.10%
2019/02/15	20	101.45	24	102.63	99.50	-4	8,274	-0.05%
2019/02/14	35	103.54	12	105.50	103.00	23	8,116	0.28%
2019/02/13	3	111.00	13	106.38	106.00	-10	8,065	-0.12%
2019/02/12	12	109.63	3	109.50	109.50	9	7,979	0.11%
2019/02/11	50	108.56	4	108.75	109.00	46	7,970	0.58%
2019/01/30	7	106.79	15	107.53	107.50	-8	7,854	-0.10%
2019/01/29	4	103.75	0	0.00	104.00	4	7,758	0.05%
2019/01/28	2	106.50	0	0.00	106.50	2	7,729	0.03%
2019/01/25	5	107.10	3	106.50	106.50	2	7,785	0.03%
2019/01/24	3	108.50	3	106.50	106.50	0	7,861	0.00%
2019/01/23	12	106.04	4	106.00	107.00	8	7,914	0.10%
2019/01/22	5	103.30	18	104.44	104.50	-13	7,953	-0.16%
2019/01/21	4	107.75	3	107.00	107.00	1	8,018	0.01%
2019/01/18	4	105.50	4	107.00	107.00	0	8,055	0.00%
2019/01/17	5	107.10	4	105.00	104.50	1	8,092	0.01%
2019/01/16	2	111.00	1	112.00	112.00	1	7,965	0.01%
2019/01/15	10	109.30	14	109.75	108.50	-4	7,798	-0.05%
2019/01/14	1	105.00	29	104.09	105.00	-28	7,425	-0.38%
2019/01/11	1	103.00	1	100.50	103.00	0	7,429	0.00%
2019/01/10	2	99.80	2	100.50	100.00	0	7,516	0.00%
2019/01/09	5	103.10	3	102.50	102.50	2	7,634	0.03%
2019/01/08	0	0.00	1.5	102.50	102.00	-1.5	7,594	-0.02%
2019/01/07	4	102.88	3	99.70	99.70	1	7,521	0.01%
2019/01/04	0	0.00	2	100.50	101.00	-2	7,543	-0.03%
2019/01/03	0	0.00	2	100.00	99.90	-2	7,657	-0.03%
2019/01/02	19	98.82	2	96.70	98.20	17	7,585	0.22%
2018/12/28	1	98.00	0	0.00	98.60	1	7,456	0.01%
2018/12/27	3	98.40	5	98.16	98.10	-2	7,472	-0.03%
2018/12/26	1	92.20	4	94.10	94.00	-3	7,290	-0.04%
2018/12/25	3	92.33	1	91.40	90.60	2	7,327	0.03%
2018/12/24	7	96.29	4	94.20	94.20	3	7,315	0.04%
2018/12/21	5	97.80	6	97.25	96.90	-1	7,605	-0.01%
2018/12/19	1	94.90	0	0.00	95.00	1	8,041	0.01%
2018/12/18	4	96.50	4	96.80	96.80	0	8,094	0.00%
2018/12/14	3	100.00	3	99.00	99.00	0	8,664	0.00%
2018/12/12	4	100.50	1	99.40	99.10	3	8,763	0.03%
2018/12/11	1	97.80	5	97.26	98.20	-4	8,715	-0.05%
2018/12/10	16	93.43	19	93.61	92.00	-3	8,747	-0.03%
2018/12/07	38	99.61	10	97.06	95.80	28	8,690	0.32%
2018/12/06	0	0.00	1	98.00	98.90	-1	8,705	-0.01%
2018/12/05	6	101.50	3	99.60	98.70	3	8,872	0.03%
2018/12/03	4	101.38	14	102.21	101.50	-10	9,057	-0.11%
2018/11/30	2	97.85	6	97.90	97.50	-4	8,955	-0.04%
2018/11/29	0	0.00	5	98.00	96.30	-5	9,035	-0.06%
2018/11/28	5	96.30	9	96.66	96.20	-4	8,935	-0.04%
2018/11/27	4	96.58	3	96.53	97.40	1	9,106	0.01%
2018/11/26	1	93.80	2	93.55	94.00	-1	9,148	-0.01%
2018/11/23	1	92.50	0	0.00	92.50	1	9,186	0.01%
2018/11/22	1	95.40	0	0.00	93.00	1	9,193	0.01%
2018/11/21	4	95.33	2	94.80	95.00	2	9,175	0.02%
2018/11/20	2	96.45	0	0.00	94.20	2	9,073	0.02%
2018/11/19	0	0.00	4	98.05	101.50	-4	8,940	-0.04%
2018/11/16	0	0.00	4	95.08	95.20	-4	8,865	-0.05%
2018/11/15	0	0.00	1	94.00	94.20	-1	8,882	-0.01%
2018/11/14	3	93.43	2	93.65	92.80	1	8,890	0.01%
2018/11/09	0	0.00	13	90.92	91.60	-13	9,269	-0.14%
2018/11/08	1	90.70	3	92.13	90.20	-2	9,715	-0.02%
2018/11/07	0	0.00	1	90.40	90.30	-1	9,717	-0.01%
2018/11/06	1	90.60	0	0.00	87.40	1	9,762	0.01%
2018/11/05	4	89.90	8	89.63	89.20	-4	9,823	-0.04%
2018/11/02	5	90.50	7	89.01	89.10	-2	9,807	-0.02%
2018/11/01	2	90.10	0	0.00	89.00	2	9,888	0.02%
2018/10/31	8	82.60	9	84.43	85.20	-1	9,823	-0.01%
2018/10/29	11	80.85	5	78.84	78.40	6	9,711	0.06%
2018/10/26	1	83.80	0	0.00	84.00	1	9,691	0.01%
2018/10/25	2	85.15	3	86.50	85.70	-1	9,714	-0.01%
2018/10/24	3	90.00	0	0.00	88.70	3	9,647	0.03%
2018/10/19	1	88.50	0	0.00	88.20	1	9,710	0.01%
2018/10/18	0	0.00	2	92.05	91.50	-2	9,729	-0.02%
2018/10/17	5	89.26	12	89.68	91.00	-7	9,722	-0.07%
2018/10/16	5	86.06	3	85.90	85.70	2	9,711	0.02%
2018/10/15	2	83.60	5	83.30	84.10	-3	9,766	-0.03%
2018/10/12	6	82.90	3	82.93	81.80	3	9,924	0.03%
2018/10/11	7	80.14	5	77.52	83.40	2	9,957	0.02%
2018/10/09	5	82.50	0	0.00	82.20	5	9,934	0.05%
2018/10/05	0	0.00	5	81.60	82.90	-5	10,492	-0.05%
2018/10/04	1	84.00	0	0.00	84.50	1	10,446	0.01%
2018/10/03	8	84.66	8	86.11	83.30	0	10,534	0.00%
2018/10/02	1	88.20	0	0.00	88.50	1	10,517	0.01%
2018/10/01	1	86.80	1	86.70	87.20	0	10,594	0.00%
2018/09/28	43	84.10	12	84.55	85.00	31	10,777	0.29%
2018/09/27	8	83.61	5	83.40	82.30	3	10,602	0.03%
2018/09/26	14	88.14	21	87.53	87.60	-7	10,329	-0.07%
2018/09/25	1	91.00	1	90.60	91.90	0	10,299	0.00%
2018/09/21	18	88.82	3	88.57	92.00	15	10,261	0.15%
2018/09/20	19	88.73	25	91.00	86.70	-6	10,166	-0.06%
2018/09/19	5	95.56	9	94.63	96.30	-4	9,857	-0.04%
2018/09/18	1	97.50	2	96.25	96.50	-1	9,735	-0.01%
2018/09/17	1	98.50	12	98.42	98.90	-11	9,787	-0.11%
2018/09/14	2	96.05	1	97.60	97.40	1	9,783	0.01%
2018/09/13	14	92.88	10	92.42	91.50	4	9,721	0.04%
2018/09/12	1	91.00	3	91.57	91.00	-2	9,721	-0.02%
2018/09/11	18	94.42	12	94.97	96.00	6	9,686	0.06%
2018/09/10	8	99.45	17	99.89	98.30	-9	9,484	-0.09%
2018/09/07	12	105.33	4	106.00	105.00	8	9,377	0.09%
2018/09/06	1	107.50	1	108.50	110.00	0	9,233	0.00%
2018/09/05	23	111.43	4	109.75	110.00	19	9,264	0.21%
2018/09/04	4	108.63	6	107.75	109.00	-2	9,229	-0.02%
2018/09/03	8	113.50	7	112.14	109.00	1	9,213	0.01%
2018/08/31	1	108.00	3	108.67	109.50	-2	9,043	-0.02%
2018/08/30	13	107.12	4	105.38	107.50	9	9,042	0.10%
2018/08/29	0	0.00	1	105.00	105.00	-1	9,152	-0.01%
2018/08/28	5	104.90	5	106.10	104.50	0	9,253	0.00%
2018/08/27	3	105.33	3	104.50	104.50	0	9,388	0.00%
2018/08/24	1	101.50	0	0.00	103.00	1	9,607	0.01%
2018/08/23	1	102.00	13	101.81	103.00	-12	9,680	-0.12%
2018/08/22	3	99.27	9	99.19	100.00	-6	9,718	-0.06%
2018/08/20	1	102.50	3	102.17	103.00	-2	9,839	-0.02%
2018/08/17	1	99.50	3	100.50	101.50	-2	9,844	-0.02%
2018/08/16	17	92.82	21	93.67	99.00	-4	9,826	-0.04%
2018/08/15	24	100.48	13	100.36	96.10	11	9,895	0.11%
2018/08/13	2	102.75	14	103.71	105.00	-12	9,738	-0.12%
2018/08/10	2	103.25	6	103.92	103.50	-4	9,685	-0.04%
2018/08/09	1	99.60	5	99.66	100.50	-4	9,638	-0.04%
2018/08/08	7	100.21	10	101.60	101.00	-3	9,683	-0.03%
2018/08/07	0	0.00	4	98.15	97.60	-4	9,699	-0.04%
2018/08/06	1	99.90	0	0.00	99.70	1	9,737	0.01%
2018/08/03	1	100.00	5	98.30	99.30	-4	9,836	-0.04%
2018/08/02	12	102.17	3	99.43	99.30	9	9,828	0.09%
2018/08/01	0	0.00	3	104.67	105.00	-3	9,855	-0.03%
2018/07/31	2	103.00	2	102.00	102.00	0	9,988	0.00%
2018/07/27	8	104.13	3	105.33	104.00	5	10,238	0.05%
2018/07/26	4	102.00	5	102.40	101.50	-1	10,511	-0.01%
2018/07/25	5	102.40	7	102.43	101.50	-2	10,717	-0.02%
2018/07/24	3	102.33	3	102.00	106.00	0	10,875	0.00%
2018/07/23	1	99.40	0	0.00	99.40	1	10,838	0.01%
2018/07/20	0	0.00	2	102.00	102.00	-2	11,023	-0.02%
2018/07/19	5	99.52	3	100.33	100.00	2	10,982	0.02%
2018/07/18	6	105.42	5	103.10	103.50	1	11,023	0.01%
2018/07/17	2	103.75	3	104.00	104.00	-1	11,292	-0.01%
2018/07/16	2	106.25	14	106.29	103.50	-12	11,324	-0.11%
2018/07/13	5	100.88	7	101.71	100.00	-2	10,966	-0.02%
2018/07/12	0	0.00	1	94.10	95.40	-1	10,727	-0.01%
2018/07/11	2	93.70	2	93.15	92.50	0	10,773	0.00%
2018/07/10	2	97.00	2	98.50	97.20	0	10,628	0.00%
2018/07/09	4	95.70	3	96.30	96.30	1	10,494	0.01%
2018/07/06	6	93.05	17	93.74	93.80	-11	10,379	-0.11%
2018/07/04	8	90.66	8	89.58	88.60	0	10,270	0.00%
2018/07/03	2	89.85	5	90.18	90.10	-3	10,415	-0.03%
2018/07/02	0	0.00	5	87.80	87.60	-5	10,342	-0.05%
2018/06/29	10	87.06	9	87.13	88.20	1	10,334	0.01%
2018/06/28	6	82.95	10	83.67	84.00	-4	10,230	-0.04%
2018/06/27	2	80.90	2	81.30	80.60	0	10,314	0.00%
2018/06/26	6	80.77	3	80.73	80.50	3	10,512	0.03%
2018/06/25	3	82.63	4.2	83.31	82.60	-1.2	10,581	-0.01%
2018/06/22	6	83.07	11	83.05	83.30	-5	10,875	-0.05%
2018/06/21	6	84.75	5	85.62	85.40	1	11,105	0.01%
2018/06/20	15	84.31	8	83.74	83.00	7	11,124	0.06%
2018/06/19	2	90.25	4	89.30	88.00	-2	11,045	-0.02%
2018/06/15	4	89.30	4	89.15	89.20	0	11,074	0.00%
2018/06/14	4	89.48	3	90.50	89.20	1	11,043	0.01%
2018/06/13	9	90.04	4	89.10	89.50	5	10,972	0.05%
2018/06/12	21	93.01	12	93.07	91.00	9	10,910	0.08%
2018/06/11	3	90.40	3	90.90	92.00	0	10,850	0.00%
2018/06/08	6	92.90	5	92.48	91.00	1	10,839	0.01%
2018/06/07	4	92.43	9	92.02	91.70	-5	10,771	-0.05%
2018/06/06	5	94.92	6	93.73	92.20	-1	10,697	-0.01%
2018/06/05	7	90.81	8	91.75	92.00	-1	10,565	-0.01%
2018/06/04	15	90.19	13	90.65	90.20	2	10,513	0.02%
2018/06/01	5	90.60	16	91.04	90.20	-11	10,342	-0.11%
2018/05/31	1	85.50	2	86.05	86.30	-1	10,089	-0.01%
2018/05/29	25	85.95	13	85.78	85.30	12	9,978	0.12%
2018/05/28	1	84.60	1	85.10	84.00	0	9,920	0.00%
2018/05/25	3	84.77	3	85.07	85.20	0	9,932	0.00%
2018/05/24	10	85.25	11	84.84	84.80	-1	9,888	-0.01%
2018/05/23	26	84.75	39	85.38	85.70	-13	9,782	-0.13%
2018/05/22	8	79.41	15	79.99	80.20	-7	9,455	-0.07%
2018/05/21	1	75.00	2	75.10	75.00	-1	9,232	-0.01%
2018/05/17	10	74.00	2	73.00	74.00	8	9,163	0.09%
2018/05/16	10	72.46	5	72.42	72.30	5	9,173	0.05%
2018/05/15	18	73.10	11	71.69	71.70	7	9,175	0.08%
2018/05/14	10	74.06	11	72.95	73.00	-1	9,180	-0.01%
2018/05/11	2	72.95	1	75.30	72.80	1	9,148	0.01%
2018/05/10	8	75.89	7	75.40	74.50	1	9,070	0.01%
2018/05/09	8	77.26	5	75.10	75.30	3	9,025	0.03%
2018/05/08	12	77.28	55	74.96	78.40	-43	8,899	-0.48%
2018/05/07	13	75.82	11	76.24	75.30	2	8,716	0.02%
2018/05/04	24	78.13	15	76.03	74.70	9	8,697	0.10%
2018/05/03	24	76.26	31	77.02	77.70	-7	8,575	-0.08%
2018/05/02	4	72.55	1	72.20	72.20	3	8,262	0.04%
2018/04/30	23	68.53	13	68.38	68.40	10	8,059	0.12%
2018/04/27	8	71.86	7	72.34	72.00	1	7,900	0.01%
2018/04/26	25	72.53	4	72.15	70.80	21	7,895	0.27%
2018/04/25	1	70.20	3	69.83	70.30	-2	7,613	-0.03%
2018/04/24	4	69.28	3	70.10	69.00	1	7,543	0.01%
2018/04/23	17	70.19	3	71.70	68.90	14	7,395	0.19%
2018/04/20	4	77.75	1	77.60	76.40	3	7,001	0.04%
2018/04/17	1	84.50	1	82.00	82.60	0	7,055	0.00%
2018/04/11	0	0.00	3	87.03	86.20	-3	7,088	-0.04%
2018/04/10	5	87.22	2	86.00	85.00	3	7,211	0.04%
2018/04/09	4	87.98	0	0.00	86.00	4	7,137	0.06%
2018/04/03	1	91.00	2	90.80	92.50	-1	7,018	-0.01%
2018/04/02	6	95.68	0	0.00	93.80	6	6,991	0.09%
2018/03/31	0	0.00	1	98.40	96.60	-1	7,049	-0.01%
2018/03/30	7	96.69	8	98.33	98.60	-1	7,018	-0.01%
2018/03/29	3.2	92.44	3	94.07	95.00	0.2	6,854	0.00%
2018/03/28	22	92.02	21	92.45	90.20	1	6,644	0.02%
2018/03/27	3	92.93	2	92.40	94.50	1	6,475	0.02%
2018/03/26	14	95.89	0	0.00	95.00	14	6,184	0.23%
2018/03/23	1	102.00	0	0.00	105.00	1	5,915	0.02%
2018/03/21	1	110.50	0	0.00	111.00	1	5,866	0.02%
2018/03/16	1	111.00	0	0.00	110.50	1	6,165	0.02%
2018/03/15	0	0.00	2	112.00	112.50	-2	6,212	-0.03%
2018/03/13	3	114.67	0	0.00	116.00	3	6,319	0.05%
2018/03/09	1	115.00	0	0.00	114.50	1	6,394	0.02%
2018/03/08	3	115.00	2	112.50	112.00	1	6,437	0.02%
2018/03/06	0	0.00	0.6	113.00	113.00	-0.6	6,470	-0.01%
2018/03/05	1	117.00	1	111.00	111.00	0	6,577	0.00%
2018/03/01	1	116.00	2	116.50	116.50	-1	6,602	-0.02%
2018/02/27	3	113.83	4	112.75	112.00	-1	6,648	-0.02%
2018/02/26	3	109.83	6	110.00	109.50	-3	6,667	-0.04%
2018/02/22	6	105.00	1	105.50	105.00	5	6,809	0.07%
2018/02/12	1	101.50	0	0.00	103.00	1	6,817	0.01%
2018/02/09	0	0.00	1	101.00	105.50	-1	6,970	-0.01%
2018/02/08	2	104.75	2	106.75	104.00	0	7,152	0.00%
2018/02/06	5	108.50	16	106.09	106.00	-11	7,563	-0.15%
2018/02/05	1	112.00	3	114.83	116.00	-2	7,467	-0.03%
2018/02/02	1	114.50	1	114.50	114.50	0	7,431	0.00%
2018/02/01	1	117.50	1	117.00	117.00	0	7,434	0.00%
2018/01/31	1	112.00	1.2	115.23	117.00	-0.2	7,401	0.00%
2018/01/30	0	0.00	5	112.50	111.50	-5	7,330	-0.07%
2018/01/29	2	115.25	3	115.33	115.00	-1	7,260	-0.01%
2018/01/26	1	111.00	1	112.00	116.00	0	7,221	0.00%
2018/01/24	0	0.00	10	112.00	112.50	-10	7,025	-0.14%
2018/01/23	6	116.83	8	115.13	115.00	-2	6,989	-0.03%
2018/01/22	2	110.00	3	113.00	115.00	-1	6,955	-0.01%
2018/01/19	6	109.00	5	109.90	109.50	1	6,926	0.01%
2018/01/18	1	107.00	2	108.25	108.00	-1	6,907	-0.01%
2018/01/17	12	107.46	3	106.67	105.50	9	6,891	0.13%
2018/01/16	1	105.00	2	104.50	104.00	-1	6,919	-0.01%
2018/01/15	0	0.00	0.6	108.00	108.00	-0.6	6,935	-0.01%
2018/01/12	5	109.60	0.7	108.00	108.00	4.3	6,825	0.06%
2018/01/10	0	0.00	1	116.00	116.50	-1	6,651	-0.02%
2018/01/08	1	120.00	1	121.50	121.50	0	6,644	0.00%
2018/01/05	2	122.00	3	121.50	121.50	-1	6,618	-0.02%
2018/01/04	4	117.63	9	119.72	120.50	-5	6,568	-0.08%
2018/01/03	0.2	112.50	6.5	113.11	113.00	-6.3	6,414	-0.10%
2018/01/02	3	110.00	9	110.61	111.50	-6	6,374	-0.09%

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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

群益金鼎-桃園 券商分點個股進出 群益金鼎-桃園 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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析