智邦 (2345)-凱基-基隆券商分點個股進出

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/12/16	2	751.00	1.1	760.38	736.00	1	4,953	0.02%
2024/12/13	4	739.50	6.2	742.27	746.00	-2.2	4,890	-0.04%
2024/12/12	0.2	725.12	0.4	724.16	712.00	-0.2	4,728	0.00%
2024/12/11	3.1	730.49	3	730.01	730.00	0	4,677	0.00%
2024/12/10	4	713.24	3.2	707.62	706.00	0.8	4,544	0.02%
2024/12/09	1.1	730.81	0	725.00	720.00	1	4,454	0.02%
2024/12/06	0.5	715.40	5.1	717.47	705.00	-4.6	4,372	-0.11%
2024/12/05	0	715.00	0	0.00	709.00	0	4,310	0.00%
2024/12/04	0	0.00	1	735.00	735.00	-1	4,205	-0.02%
2024/12/03	0	0.00	0.1	710.00	708.00	-0.1	4,150	0.00%
2024/12/02	1	684.00	2.4	698.67	704.00	-1.4	4,069	-0.03%
2024/11/28	1	645.00	0	0.00	647.00	1	3,924	0.03%
2024/11/27	18	662.06	0.1	669.00	658.00	17.9	3,870	0.46%
2024/11/22	0	0.00	0.4	648.50	640.00	-0.4	3,622	-0.01%
2024/11/21	0	0.00	1	627.00	630.00	-1	3,561	-0.03%
2024/11/20	1	611.00	0	624.00	625.00	1	3,489	0.03%
2024/11/18	0.3	605.00	1	591.04	592.00	-0.7	3,437	-0.02%
2024/11/15	1	601.00	1	593.00	600.00	0	3,387	0.00%
2024/11/14	2	609.50	1	620.98	594.00	1	3,391	0.03%
2024/11/13	0	0.00	1	607.00	608.00	-1	3,333	-0.03%
2024/11/11	1	583.00	0	0.00	579.00	1	3,202	0.03%
2024/11/07	0	0.00	1	588.00	588.00	-1	3,103	-0.03%
2024/11/06	1	579.00	1	583.00	574.00	0	3,081	0.00%
2024/11/04	0.1	543.90	0	0.00	542.00	0.1	3,077	0.00%
2024/11/01	0.2	545.70	2	548.99	553.00	-1.8	3,070	-0.06%
2024/10/29	1	562.00	0	0.00	553.00	1	3,000	0.03%
2024/10/25	0	0.00	2	593.00	596.00	-2	2,925	-0.07%
2024/10/24	0	0.00	1	564.00	570.00	-1	2,883	-0.03%
2024/10/23	0.5	570.20	0.1	566.00	565.00	0.4	2,913	0.01%
2024/10/21	0	0.00	0.1	578.06	578.00	-0.1	2,928	0.00%
2024/10/18	0	0.00	0	566.00	569.00	0	2,929	0.00%
2024/10/16	0	0.00	0.8	550.12	554.00	-0.8	2,908	-0.03%
2024/10/15	0	0.00	0	552.00	558.00	0	2,893	0.00%
2024/10/09	1	542.00	1	548.00	532.00	0	2,909	0.00%
2024/10/08	1	512.00	1	517.00	520.00	0	2,838	0.00%
2024/10/04	0	514.00	0	0.00	492.00	0	2,754	0.00%
2024/10/01	0	519.00	0	529.00	524.00	0	2,700	0.00%
2024/09/27	1.1	544.64	0	0.00	542.00	1.1	2,693	0.04%
2024/09/25	0	547.00	1	578.00	550.00	-1	2,570	-0.04%
2024/09/23	0	0.00	0	559.00	552.00	0	2,481	0.00%
2024/09/16	1	549.00	1	533.00	550.00	0	2,453	0.00%
2024/09/09	0	0.00	0	513.00	515.00	0	2,441	0.00%
2024/09/06	0	516.00	0	0.00	520.00	0	2,484	0.00%
2024/09/05	1	518.00	1	520.00	514.00	0	2,475	0.00%
2024/09/04	0	0.00	0	511.00	502.00	0	2,498	0.00%
2024/09/02	0	0.00	0	524.00	531.00	0	2,654	0.00%
2024/08/28	0	515.00	0	0.00	510.00	0	2,673	0.00%
2024/08/23	0	515.00	0	0.00	515.00	0	2,891	0.00%
2024/08/16	1	518.00	1	523.00	515.00	0	3,002	0.00%
2024/08/07	0	0.00	1	471.00	495.50	-1	3,182	-0.03%
2024/08/05	1	446.50	2	452.50	446.50	-1	3,185	-0.03%
2024/08/02	0	0.00	0	510.00	496.00	0	3,205	0.00%
2024/08/01	0	0.00	1	523.00	520.00	-1	3,227	-0.03%
2024/07/29	1	520.00	2	528.48	505.00	-1	3,384	-0.03%
2024/07/26	0	0.00	3	511.33	511.00	-3	3,436	-0.09%
2024/07/23	2	505.02	1	509.00	512.00	1	3,497	0.03%
2024/07/22	1	510.00	0	508.00	511.00	1	3,521	0.03%
2024/07/18	0.3	501.97	0	0.00	503.00	0.3	3,499	0.01%
2024/07/17	1	526.04	0	542.00	526.00	1	3,534	0.03%
2024/07/15	0.5	541.03	0	554.00	542.00	0.5	3,595	0.01%
2024/07/12	0	571.00	0	0.00	571.00	0	3,599	0.00%
2024/07/10	0	0.00	1	571.00	575.00	-1	3,655	-0.03%
2024/07/08	1	549.00	0	0.00	563.00	1	3,741	0.03%
2024/06/17	0	0.00	0.1	541.00	543.00	-0.1	4,086	0.00%
2024/06/07	1	528.00	0	0.00	532.00	1	4,157	0.02%
2024/06/06	1	542.00	1	551.00	544.00	0	4,211	0.00%
2024/05/29	0	0.00	0.1	530.00	527.00	-0.1	4,144	0.00%
2024/05/24	0	0.00	1	517.00	512.00	-1	4,197	-0.02%
2024/05/23	0	0.00	1	512.00	510.00	-1	4,241	-0.02%
2024/05/22	1	507.00	0	0.00	506.00	1	4,236	0.02%
2024/05/20	0	0.00	1	505.00	504.00	-1	4,270	-0.02%
2024/05/17	0.1	498.00	0	0.00	499.50	0.1	4,271	0.00%
2024/05/16	0	0.00	5.1	500.10	494.50	-5.1	4,254	-0.12%
2024/05/15	0.2	472.00	1	472.00	469.50	-0.8	4,164	-0.02%
2024/05/14	0	0.00	1.1	466.43	470.00	-1.1	4,316	-0.03%
2024/05/13	1.2	454.00	0	0.00	454.00	1.2	4,308	0.03%
2024/05/10	0	0.00	6.3	468.07	461.50	-6.3	4,318	-0.15%
2024/05/07	5.2	444.73	1	448.00	446.00	4.2	4,223	0.10%
2024/05/06	2.1	458.54	3.2	459.69	458.50	-1.1	4,185	-0.03%
2024/05/03	3.2	449.49	3	460.00	442.50	0.2	4,140	0.00%
2024/05/02	0	0.00	1.4	472.29	469.00	-1.4	4,051	-0.03%
2024/04/30	0.2	462.95	4	468.00	461.50	-3.8	3,998	-0.10%
2024/04/29	1.2	450.83	1.2	460.84	447.50	0	3,941	0.00%
2024/04/26	0.1	431.00	1	423.00	428.00	-0.9	3,879	-0.02%
2024/04/24	0.5	415.43	1	426.50	412.00	-0.5	3,817	-0.01%
2024/04/23	1	405.00	0	0.00	405.00	1	3,785	0.03%
2024/04/22	0.3	385.96	0	0.00	384.50	0.3	3,700	0.01%
2024/04/19	2.1	402.00	0	401.00	401.00	2.1	3,676	0.06%
2024/04/18	1	405.00	0	0.00	409.00	1	3,640	0.03%
2024/04/15	4.3	440.19	1	436.00	431.00	3.3	3,569	0.09%
2024/04/12	2.1	463.38	0	0.00	456.00	2.1	3,523	0.06%
2024/04/10	0	0.00	3	473.00	476.00	-3	3,481	-0.09%
2024/04/09	1.3	464.15	1	497.75	465.00	0.3	3,502	0.01%
2024/04/03	0	0.00	0	456.00	461.00	0	3,473	0.00%
2024/04/02	0	456.00	0	0.00	456.00	0	3,482	0.00%
2024/03/29	0.1	463.00	0	0.00	463.00	0.1	3,488	0.00%
2024/03/28	0.1	458.00	0	0.00	458.50	0.1	3,485	0.00%
2024/03/26	1	468.00	0	0.00	465.50	1	3,520	0.03%
2024/03/22	1	479.00	10	479.90	481.00	-9	3,568	-0.25%
2024/03/21	6	455.00	1	450.50	459.00	5	3,514	0.14%
2024/03/20	3	441.00	1	441.00	437.50	2	3,487	0.06%
2024/03/19	0.2	449.00	0	0.00	444.00	0.2	3,419	0.00%
2024/03/18	1	455.00	1	459.00	457.50	0	3,448	0.00%
2024/03/15	2	453.75	1.3	452.46	454.00	0.7	3,417	0.02%
2024/03/14	1.3	463.42	0	462.00	465.50	1.3	3,370	0.04%
2024/03/13	2.1	466.06	0.4	464.50	465.00	1.7	3,340	0.05%
2024/03/12	5.2	476.43	2	476.50	475.50	3.2	3,268	0.10%
2024/03/08	5.3	490.41	1	494.00	491.00	4.3	3,130	0.14%
2024/03/05	0	0.00	1	519.00	514.00	-1	3,052	-0.03%
2024/02/27	3.1	500.74	0	0.00	502.00	3.1	2,991	0.10%
2024/02/26	2.1	523.36	0	0.00	520.00	2.1	2,925	0.07%
2024/02/23	1	532.00	1	545.00	532.00	0	2,864	0.00%
2024/02/22	1.1	531.33	0	0.00	535.00	1.1	2,896	0.04%
2024/02/20	0.2	576.00	0	0.00	569.00	0.2	2,895	0.01%
2024/02/19	0	0.00	1	561.00	564.00	-1	2,893	-0.03%
2024/02/16	1	547.00	3	551.00	558.00	-2	2,919	-0.07%
2024/02/15	2.4	509.74	0	501.00	539.00	2.4	2,918	0.08%
2024/02/02	0	559.00	0.2	550.00	562.00	-0.2	2,802	-0.01%
2024/02/01	1	536.00	1	538.00	542.00	0	2,774	0.00%
2024/01/22	0	541.00	1	535.00	542.00	-1	2,932	-0.03%
2024/01/19	0	0.00	1	518.00	517.00	-1	2,931	-0.03%
2024/01/18	1	505.00	0	508.00	504.00	1	2,936	0.03%
2024/01/16	0	513.00	0	0.00	513.00	0	2,965	0.00%
2024/01/15	0	515.75	0	0.00	516.00	0	2,982	0.00%
2024/01/11	0	0.00	0	521.00	520.00	0	3,079	0.00%
2024/01/09	0	514.00	2	521.00	516.00	-2	3,204	-0.06%
2024/01/03	1	483.50	1	487.50	490.00	0	3,323	0.00%
2024/01/02	1.4	498.96	0	0.00	493.50	1.4	3,320	0.04%
2023/12/27	0	0.00	4	518.00	519.00	-4	3,452	-0.12%
2023/12/26	0	0.00	1	507.00	510.00	-1	3,468	-0.03%
2023/12/21	0.1	489.00	0	0.00	488.50	0.1	3,559	0.00%
2023/12/20	4	497.75	0	0.00	496.00	4	3,581	0.11%
2023/12/19	0	0.00	1	514.00	512.00	-1	3,540	-0.03%
2023/12/15	3.5	518.71	0	515.00	506.00	3.5	3,707	0.09%
2023/12/14	0	0.00	3	541.67	530.00	-3	3,727	-0.08%
2023/12/13	0	519.00	5	534.00	533.00	-5	3,736	-0.13%
2023/12/12	8	526.63	2	543.50	526.00	6	3,892	0.15%
2023/12/07	2	524.00	0	0.00	528.00	2	3,996	0.05%
2023/12/06	2.2	530.23	1	535.00	534.00	1.2	3,999	0.03%
2023/12/04	2	516.51	0	0.00	521.00	2	4,002	0.05%
2023/11/30	0	532.50	0	0.00	533.00	0	3,986	0.00%
2023/11/28	0	540.00	0	0.00	538.00	0	3,958	0.00%
2023/11/20	0	0.00	1	558.00	555.00	-1	4,199	-0.02%
2023/11/17	0	540.00	0.2	537.94	532.00	-0.2	4,224	0.00%
2023/11/14	0	0.00	0	527.00	524.00	0	4,446	0.00%
2023/11/09	0	555.00	0	0.00	554.00	0	4,474	0.00%
2023/11/08	1	559.00	1	554.00	554.00	0	4,497	0.00%
2023/11/07	1	540.00	2.1	548.00	550.00	-1.1	4,517	-0.02%
2023/11/06	1	534.00	1	542.00	535.00	0	4,513	0.00%
2023/11/03	1	536.00	1.1	535.92	536.00	-0.1	4,515	0.00%
2023/10/31	1	523.00	1	498.50	498.50	0	4,477	0.00%
2023/10/30	0	508.00	0	0.00	507.00	0	4,494	0.00%
2023/10/27	1	497.50	1.1	509.86	511.00	-0.1	4,596	0.00%
2023/10/26	0.1	496.67	0	0.00	491.00	0.1	4,599	0.00%
2023/10/20	1	497.00	1	501.00	507.00	0	4,629	0.00%
2023/10/19	0.1	499.00	0	0.00	496.00	0.1	4,629	0.00%
2023/10/16	0.2	538.00	0	0.00	534.00	0.2	4,464	0.00%
2023/10/13	0	544.00	0	0.00	545.00	0	4,475	0.00%
2023/10/12	0	0.00	0.2	530.00	530.00	-0.2	4,451	0.00%
2023/10/11	0	542.00	0	0.00	536.00	0	4,459	0.00%
2023/10/05	0	0.00	0.1	514.00	516.00	-0.1	4,491	0.00%
2023/10/04	0	0.00	1	490.00	490.50	-1	4,418	-0.02%
2023/09/25	0	0.00	1	483.50	481.50	-1	4,346	-0.02%
2023/09/21	1.4	461.00	1	453.50	453.50	0.4	4,243	0.01%
2023/09/20	2.7	474.02	1	472.00	472.00	1.7	4,159	0.04%
2023/09/19	0	0.00	1	505.00	503.00	-1	4,068	-0.02%
2023/09/18	1	500.00	0	0.00	493.50	1	4,013	0.02%
2023/09/15	0	0.00	2.8	498.43	503.00	-2.8	3,993	-0.07%
2023/09/14	0	0.00	0	483.00	482.50	0	3,783	0.00%
2023/09/12	0.4	453.00	0	0.00	452.50	0.4	3,754	0.01%
2023/09/05	0	477.00	0	0.00	472.00	0	3,872	0.00%
2023/09/04	0	470.00	0	0.00	470.00	0	3,897	0.00%
2023/09/01	0	0.00	5.7	481.70	470.00	-5.7	3,915	-0.14%
2023/08/31	5.7	478.00	0	0.00	478.00	5.7	3,960	0.14%
2023/08/30	0.1	477.50	0	0.00	477.00	0.1	3,946	0.00%
2023/08/28	0.4	480.00	0	0.00	480.00	0.4	4,098	0.01%
2023/08/22	16	468.63	15.1	467.89	473.00	0.9	4,443	0.02%
2023/08/21	4	439.13	6	443.70	452.50	-2	4,313	-0.05%
2023/08/18	1	403.76	4	415.87	411.50	-3	4,233	-0.07%
2023/08/16	0	0.00	1	398.50	398.50	-1	4,153	-0.02%
2023/08/14	1	383.50	1	376.78	385.00	0	4,092	0.00%
2023/08/11	1	376.00	1	386.00	384.00	0	4,072	0.00%
2023/08/09	1	380.00	1	396.00	380.00	0	4,043	0.00%
2023/08/08	1	392.50	1	390.50	388.00	0	4,040	0.00%
2023/08/07	1	395.00	2	384.00	390.00	-1	4,026	-0.02%
2023/08/04	1	366.00	1	376.00	369.00	0	4,003	0.00%
2023/08/02	1	367.00	0	0.00	366.00	1	3,972	0.03%
2023/08/01	0	394.50	20	420.00	394.50	-20	3,923	-0.51%
2023/07/31	4	390.63	1	409.00	382.00	3	3,883	0.08%
2023/07/27	12	380.71	0	0.00	382.50	12	3,860	0.31%
2023/07/26	0	0.00	3.1	406.13	394.50	-3.1	3,816	-0.08%
2023/07/25	0	0.00	1.1	401.91	400.00	-1.1	3,827	-0.03%
2023/07/24	1	392.00	1	401.99	401.50	0	3,844	0.00%
2023/07/20	1	381.50	0	0.00	384.00	1	3,846	0.03%
2023/07/19	3	389.15	0	0.00	385.50	3	3,832	0.08%
2023/07/18	2	391.00	0	0.00	394.00	2	3,837	0.05%
2023/07/17	3.1	394.25	0	0.00	394.50	3.1	3,866	0.08%
2023/07/14	0.1	403.50	0	0.00	403.00	0.1	3,856	0.00%
2023/07/13	3	417.17	4.2	411.86	408.50	-1.2	3,823	-0.03%
2023/07/12	0	0.00	3	386.31	390.00	-3	3,751	-0.08%
2023/07/11	0	0.00	2	371.25	369.50	-2	3,698	-0.05%
2023/07/07	1	352.00	0	0.00	351.00	1	3,724	0.03%
2023/07/06	1	361.01	0	0.00	361.00	1	3,714	0.03%
2023/07/04	0	0.00	1	374.00	370.50	-1	3,744	-0.03%
2023/07/03	5	370.70	3	370.00	367.50	2	3,823	0.05%
2023/06/29	3	346.50	0	0.00	347.00	3	3,814	0.08%
2023/06/21	2	355.00	0	0.00	358.00	2	3,852	0.05%
2023/06/16	1	363.00	0	0.00	363.00	1	3,944	0.03%
2023/06/14	0	0.00	1	362.00	370.00	-1	3,848	-0.03%
2023/06/12	1	343.50	4	350.13	348.50	-3	3,885	-0.08%
2023/06/08	0	341.00	0	0.00	339.50	0	3,924	0.00%
2023/06/07	5	352.00	5	353.00	355.50	0	3,913	0.00%
2023/06/06	1	353.50	1	352.50	354.00	0	3,900	0.00%
2023/06/01	1	339.50	1	338.50	342.00	0	3,906	0.00%
2023/05/30	1	377.00	1	377.00	354.00	0	3,669	0.00%
2023/05/29	10	354.50	13.2	357.50	357.50	-3.2	3,442	-0.09%
2023/05/26	0	0.00	5.4	319.44	325.00	-5.4	3,339	-0.16%
2023/05/25	0	0.00	4	288.25	295.50	-4	3,219	-0.12%
2023/05/24	3	282.50	0	0.00	283.00	3	3,198	0.09%
2023/05/23	0	0.00	1	289.00	286.00	-1	3,196	-0.03%
2023/05/22	2.2	281.93	0	0.00	284.00	2.2	3,223	0.07%
2023/05/19	0.2	291.00	0	0.00	291.00	0.2	3,268	0.01%
2023/05/18	0	0.00	0	298.75	296.50	0	3,269	0.00%
2023/05/17	0	295.00	0	0.00	295.50	0	3,285	0.00%
2023/05/12	1.2	280.96	0	0.00	288.00	1.2	3,317	0.03%
2023/05/11	1.2	280.96	0	0.00	282.00	1.2	3,324	0.03%
2023/05/10	2	287.00	0	286.50	286.50	2	3,358	0.06%
2023/05/09	0	0.00	0	293.25	292.50	0	3,446	0.00%
2023/05/08	0	0.00	3	294.83	295.00	-3	3,455	-0.09%
2023/05/05	1.3	290.02	0	0.00	288.50	1.3	3,453	0.04%
2023/04/26	0.1	293.50	0	292.25	292.50	0.1	3,534	0.00%
2023/04/25	1	287.12	0	290.50	287.50	1	3,524	0.03%
2023/04/24	0.2	299.00	0	0.00	298.50	0.2	3,515	0.01%
2023/04/21	2	292.54	1	297.00	295.50	1	3,529	0.03%
2023/04/20	1	300.50	0	0.00	298.50	1	3,539	0.03%
2023/04/19	0	0.00	1	318.50	319.50	-1	3,564	-0.03%
2023/04/13	1	303.50	1	303.00	302.50	0	3,577	0.00%
2023/04/10	3	305.83	0	0.00	308.50	3	3,486	0.09%
2023/04/07	2	308.00	0	0.00	309.00	2	3,456	0.06%
2023/03/31	0	0.00	3	315.00	319.00	-3	3,372	-0.09%
2023/03/22	0	0.00	2	308.26	309.50	-2	3,218	-0.06%
2023/03/21	1	303.50	3.3	305.88	304.50	-2.3	3,173	-0.07%
2023/03/17	0	0.00	1	300.50	294.50	-1	3,121	-0.03%
2023/03/15	0	298.00	1	305.00	302.00	-1	3,075	-0.03%
2023/03/14	1	290.01	0	0.00	290.50	1	3,042	0.03%
2023/03/10	1	306.50	0	0.00	298.00	1	3,085	0.03%
2023/03/06	0	0.00	4.1	303.96	305.50	-4.1	2,918	-0.14%
2023/03/03	0	0.00	3	286.02	285.50	-3	2,843	-0.11%
2023/03/02	0	0.00	0.3	284.64	284.50	-0.3	2,842	-0.01%
2023/03/01	0	0.00	0.2	284.81	287.50	-0.2	2,824	-0.01%
2023/02/24	0	0.00	1.2	286.80	283.00	-1.2	2,805	-0.04%
2023/02/22	0	275.00	0	0.00	276.00	0	2,768	0.00%
2023/02/21	0	276.25	0	0.00	276.50	0	2,748	0.00%
2023/02/20	0	278.00	0	279.00	276.50	0	2,767	0.00%
2023/02/17	0	0.00	13	283.08	283.00	-13	2,752	-0.47%
2023/02/16	13	279.50	1	280.00	283.50	12	2,717	0.44%
2023/02/15	0	274.00	0	0.00	274.50	0	2,733	0.00%
2023/02/14	0	0.00	6	276.67	277.00	-6	2,755	-0.22%
2023/02/13	0	270.00	0	0.00	271.00	0	2,744	0.00%
2023/02/10	0.1	270.50	0	0.00	273.50	0.1	2,749	0.00%
2023/02/09	0	272.25	1	273.50	274.00	-1	2,725	-0.04%
2023/02/08	1	272.50	0	0.00	274.00	1	2,711	0.04%
2023/02/07	0	0.00	5	269.60	273.00	-5	2,676	-0.19%
2023/02/01	0	0.00	1	248.00	247.50	-1	2,589	-0.04%
2023/01/31	3.3	244.58	0	0.00	243.50	3.3	2,693	0.12%
2023/01/30	0.5	252.00	0	0.00	251.50	0.5	2,741	0.02%
2023/01/13	0.1	247.20	0	0.00	243.00	0.1	2,805	0.00%
2023/01/11	0	0.00	1	254.00	253.50	-1	2,855	-0.04%
2023/01/10	1	253.00	1	255.00	253.00	0	2,868	0.00%
2023/01/09	2	250.47	0	0.00	248.00	2	2,890	0.07%
2023/01/06	1	255.00	2	257.00	255.50	-1	2,861	-0.03%
2023/01/03	0	0.00	1	243.00	242.00	-1	2,898	-0.03%
2022/12/29	0	230.00	0	0.00	232.50	0	2,965	0.00%
2022/12/28	0	234.50	0	0.00	233.50	0	3,002	0.00%
2022/12/27	0.5	239.50	0	0.00	238.00	0.5	3,044	0.02%
2022/12/23	2	236.09	0	0.00	237.50	2	3,068	0.07%
2022/12/20	0	249.83	0	0.00	245.50	0	3,137	0.00%
2022/12/19	0	252.50	0	0.00	256.00	0	3,161	0.00%
2022/12/16	0	0.00	1	254.50	255.00	-1	3,196	-0.03%
2022/12/12	0	249.50	1	248.00	249.00	-1	3,254	-0.03%
2022/12/09	1	249.93	0	0.00	250.50	1	3,275	0.03%
2022/12/08	0.1	247.25	0	0.00	248.50	0.1	3,280	0.00%
2022/12/07	3.1	251.99	1	252.00	248.50	2.1	3,304	0.06%
2022/12/06	0	0.00	1	261.00	260.00	-1	3,292	-0.03%
2022/12/05	6.1	257.83	5	258.40	258.00	1.1	3,328	0.03%
2022/12/02	0.2	259.42	0	0.00	259.00	0.2	3,324	0.00%
2022/11/28	0	0.00	1	268.00	266.50	-1	3,397	-0.03%
2022/11/11	0	0.00	1	261.50	261.50	-1	3,722	-0.03%
2022/11/09	1	253.00	1	254.50	254.00	0	3,709	0.00%
2022/11/02	0	0.00	1	242.00	242.50	-1	4,126	-0.02%
2022/10/28	1	237.00	1	238.00	237.00	0	4,211	0.00%
2022/10/27	0	0.00	1	232.00	233.00	-1	4,199	-0.02%
2022/10/24	1	224.50	1	225.00	225.50	0	4,046	0.00%
2022/10/20	21	232.90	20	230.50	233.00	1	3,988	0.03%
2022/10/19	34	241.68	30	242.50	241.50	4	3,927	0.10%
2022/10/18	2	247.50	1	250.00	249.00	1	3,927	0.03%
2022/10/14	2	251.00	0	0.00	247.50	2	3,904	0.05%
2022/10/13	1	256.50	1	261.00	254.50	0	3,949	0.00%
2022/10/12	1	261.00	0	0.00	266.50	1	3,958	0.03%
2022/10/07	1	289.00	0	0.00	286.00	1	4,122	0.02%
2022/10/05	1	289.50	2	286.50	285.00	-1	4,216	-0.02%
2022/10/04	1	282.50	1	279.00	283.00	0	4,204	0.00%
2022/10/03	1	270.50	1	267.00	266.50	0	4,183	0.00%
2022/09/28	1	268.00	0	0.00	262.00	1	4,255	0.02%
2022/09/26	1	272.50	1	271.00	274.00	0	4,334	0.00%
2022/09/21	2	282.75	0	0.00	282.50	2	4,325	0.05%
2022/09/14	0	0.00	1	277.00	286.50	-1	4,323	-0.02%
2022/09/07	1	265.50	1	265.00	264.00	0	4,400	0.00%
2022/09/05	1	264.50	0	0.00	263.50	1	4,415	0.02%
2022/09/02	2	260.00	0	0.00	262.00	2	4,416	0.05%
2022/09/01	3	266.00	0	0.00	266.00	3	4,397	0.07%
2022/08/30	0	0.00	2	286.25	286.50	-2	4,326	-0.05%
2022/08/29	1	276.50	0	0.00	276.00	1	4,320	0.02%
2022/08/22	0	0.00	1	274.00	276.50	-1	4,363	-0.02%
2022/08/17	0	0.00	0	282.50	284.50	0	4,295	0.00%
2022/08/16	1	280.00	0	0.00	279.50	1	4,266	0.02%
2022/08/15	1	276.50	1	278.50	279.00	0	4,245	0.00%
2022/08/12	1	277.50	1	276.50	276.50	0	4,229	0.00%
2022/08/11	3	275.67	4	273.63	278.50	-1	4,182	-0.02%
2022/08/10	3	276.00	2	279.25	280.00	1	4,086	0.02%
2022/08/09	8	274.19	11	279.09	280.00	-3	4,026	-0.07%
2022/08/08	0	0.00	4	259.50	261.50	-4	3,890	-0.10%
2022/08/05	3	260.00	0	0.00	257.50	3	3,908	0.08%
2022/08/04	2	254.25	1	258.50	253.50	1	3,902	0.03%
2022/08/03	1	258.00	3	253.50	253.00	-2	3,920	-0.05%
2022/08/01	0	0.00	2	252.75	253.00	-2	3,874	-0.05%
2022/07/29	2	248.00	3	254.00	248.00	-1	3,836	-0.03%
2022/07/28	5	249.30	3	250.17	248.00	2	3,806	0.05%
2022/07/26	1	246.00	1	243.00	245.00	0	3,796	0.00%
2022/07/25	0	0.00	1	251.00	249.50	-1	3,862	-0.03%
2022/07/22	1	247.00	0	0.00	248.00	1	3,843	0.03%
2022/07/18	3	258.00	7	256.79	265.00	-4	3,680	-0.11%
2022/07/15	1	243.00	61	247.08	247.00	-60	3,565	-1.68%
2022/07/14	5	240.20	6.2	244.89	249.00	-1.2	3,427	-0.03%
2022/07/12	1	210.00	1	210.00	211.50	0	3,264	0.00%
2022/07/11	1	220.50	0	0.00	222.00	1	3,241	0.03%
2022/07/07	2	223.00	0	0.00	222.00	2	3,187	0.06%
2022/07/01	0	0.00	2	215.00	215.00	-2	3,064	-0.07%
2022/06/27	0	0.00	1	249.50	245.50	-1	3,294	-0.03%
2022/06/23	1	241.00	0	0.00	240.00	1	3,322	0.03%
2022/06/22	0	0.00	1	243.00	245.00	-1	3,343	-0.03%
2022/06/21	0	0.00	3	248.51	252.00	-3	3,319	-0.09%
2022/06/20	1	228.00	0	0.00	233.50	1	3,270	0.03%
2022/06/16	2	246.75	3	246.17	242.50	-1	3,236	-0.03%
2022/06/15	5	240.60	3	239.67	240.00	2	3,225	0.06%
2022/06/14	0	0.00	1	236.50	238.00	-1	3,205	-0.03%
2022/06/13	3	238.50	3	238.50	236.00	0	3,179	0.00%
2022/06/08	0	0.00	2	229.75	228.50	-2	3,056	-0.07%
2022/06/01	11	227.36	0	0.00	225.50	11	3,085	0.36%
2022/05/31	2	225.50	6	226.08	232.00	-4	3,083	-0.13%
2022/05/26	3	209.67	0	0.00	206.00	3	2,945	0.10%
2022/05/25	1	211.50	0	0.00	213.00	1	2,900	0.03%
2022/05/24	0	0.00	1	216.50	211.00	-1	2,893	-0.03%
2022/05/20	3	220.50	0	0.00	218.50	3	2,851	0.11%
2022/05/19	13	225.58	2	228.00	225.00	11	2,826	0.39%
2022/05/18	1	229.50	2	229.75	230.00	-1	2,793	-0.04%
2022/05/17	3	227.17	0	0.00	225.50	3	2,778	0.11%
2022/05/13	9	231.39	9	233.22	234.50	0	2,716	0.00%
2022/05/10	1	205.50	1	207.00	207.00	0	2,550	0.00%
2022/04/29	2	232.50	2	232.50	233.00	0	2,580	0.00%
2022/04/21	10	227.00	0	0.00	225.50	10	2,452	0.41%
2022/04/18	2	220.00	1	222.50	219.00	1	2,497	0.04%
2022/04/15	15	224.27	0	0.00	224.00	15	2,546	0.59%
2022/04/14	6	225.50	4	227.00	226.00	2	2,548	0.08%
2022/04/13	0	0.00	1	222.50	222.00	-1	2,556	-0.04%
2022/04/11	1	218.50	1	216.50	216.50	0	2,554	0.00%
2022/04/08	0	0.00	1	226.00	226.00	-1	2,506	-0.04%
2022/04/07	0	0.00	1	235.00	231.00	-1	2,473	-0.04%
2022/04/06	3	236.67	5	233.20	238.50	-2	2,426	-0.08%
2022/04/01	1	229.50	1	223.50	230.00	0	2,349	0.00%
2022/03/31	0	0.00	1	227.00	222.50	-1	2,269	-0.04%
2022/03/29	1	204.00	0	0.00	207.00	1	2,100	0.05%
2022/03/28	1	201.00	0	0.00	204.00	1	2,099	0.05%
2022/03/24	1	215.00	2	217.00	215.50	-1	2,027	-0.05%
2022/03/23	3	216.00	0	0.00	216.50	3	2,142	0.14%
2022/03/22	5	216.40	5	215.60	217.50	0	2,206	0.00%
2022/03/21	18	219.67	15	218.83	219.00	3	2,182	0.14%
2022/03/18	3.1	215.69	0	0.00	216.00	3.1	2,155	0.14%
2022/03/14	0	229.00	0	0.00	229.50	0	2,053	0.00%
2022/03/11	10	231.00	1	236.50	234.50	9	2,066	0.44%
2022/03/10	0	0.00	1	239.50	235.50	-1	2,052	-0.05%
2022/03/09	0.1	229.00	0	0.00	228.00	0.1	2,062	0.00%
2022/03/08	1	226.50	0	0.00	226.50	1	2,055	0.05%
2022/03/07	2.1	240.71	0	0.00	237.00	2.1	2,008	0.10%
2022/02/25	0	252.50	0	0.00	252.00	0	1,983	0.00%
2022/02/16	0	0.00	2	274.00	274.00	-2	2,073	-0.10%
2022/02/10	0	0.00	0.4	273.00	274.50	-0.4	2,191	-0.02%
2022/01/25	0	0.00	1	271.60	274.50	-1	2,383	-0.04%
2022/01/12	1	254.00	0	0.00	255.50	1	2,397	0.04%
2022/01/11	0	261.50	0	0.00	257.50	0	2,399	0.00%
2022/01/06	0	267.50	0	0.00	266.00	0	2,412	0.00%
2022/01/05	1	265.00	2	273.00	274.00	-1	2,402	-0.04%
2022/01/04	2	266.50	0	0.00	266.50	2	2,379	0.08%
2021/12/30	1	260.00	0	0.00	260.00	1	2,441	0.04%
2021/12/29	0	260.00	0	0.00	259.50	0	2,481	0.00%
2021/12/27	0	260.50	0	0.00	259.50	0	2,513	0.00%
2021/12/23	1	260.00	1	262.50	260.00	0	2,581	0.00%
2021/12/22	1	257.50	1	257.50	257.50	0	2,586	0.00%
2021/12/17	1	262.00	0	0.00	257.50	1	2,517	0.04%
2021/12/16	1	277.00	0	0.00	275.50	1	2,396	0.04%
2021/12/13	1	299.50	1	297.00	297.00	0	2,350	0.00%
2021/12/09	0	0.00	1	302.00	302.50	-1	2,357	-0.04%
2021/12/07	0	289.00	0	0.00	293.00	0	2,344	0.00%
2021/12/06	0	0.00	2	284.25	283.50	-2	2,327	-0.09%
2021/12/03	2	281.00	0	0.00	277.00	2	2,331	0.09%
2021/11/24	1	311.00	2	305.00	300.00	-1	2,499	-0.04%
2021/11/16	6	292.75	7	292.29	292.00	-1	2,524	-0.04%
2021/11/15	1	280.00	0	0.00	280.50	1	2,528	0.04%
2021/11/12	1	275.00	1	282.00	288.00	0	2,546	0.00%
2021/11/05	7	285.07	8	294.69	283.00	-1	2,581	-0.04%
2021/10/27	3	252.17	3	250.17	250.00	0	2,296	0.00%
2021/10/26	0	0.00	0	244.00	245.00	0	2,259	0.00%
2021/10/04	1	258.00	1	257.50	247.50	0	2,115	0.00%
2021/09/27	1	271.50	0	0.00	271.50	1	2,067	0.05%
2021/09/24	0	0.00	1	276.00	274.50	-1	2,074	-0.05%
2021/09/16	2	268.00	0	0.00	268.00	2	2,139	0.09%
2021/09/06	0	0.00	1	287.50	286.50	-1	2,162	-0.05%
2021/09/03	2	280.50	0	0.00	283.00	2	2,162	0.09%
2021/09/02	5	284.50	5.1	287.83	285.00	-0.1	2,142	0.00%
2021/08/26	0	0.00	0	291.00	288.00	0	2,027	0.00%
2021/08/25	0	0.00	0	292.00	293.50	0	2,015	0.00%
2021/08/16	17	272.79	17	272.29	267.50	0	1,860	0.00%
2021/08/13	2	298.50	0	0.00	297.00	2	1,757	0.11%
2021/08/11	1	324.00	0	0.00	325.00	1	1,752	0.06%
2021/08/06	0	0.00	1	334.50	332.50	-1	1,869	-0.05%
2021/08/03	1	328.00	0	0.00	331.50	1	2,034	0.05%
2021/08/02	1	318.00	1	325.00	323.00	0	2,039	0.00%
2021/07/28	3	325.50	0	0.00	327.50	3	2,071	0.14%
2021/07/15	0	0.00	1	347.00	347.00	-1	2,427	-0.04%
2021/07/14	1	332.00	0	0.00	335.00	1	2,413	0.04%
2021/07/06	0	0.00	1	338.00	334.50	-1	2,335	-0.04%
2021/07/02	0	0.00	1	328.00	326.00	-1	2,336	-0.04%
2021/07/01	1	329.50	1	323.00	320.00	0	2,326	0.00%
2021/06/28	0	0.00	1	332.00	331.00	-1	2,359	-0.04%
2021/06/25	3	328.83	2.1	327.62	331.00	0.9	2,351	0.04%
2021/06/21	0	0.00	1	298.00	298.00	-1	2,330	-0.04%
2021/06/16	0	0.00	1	296.00	295.00	-1	2,380	-0.04%
2021/06/15	0	297.50	0	0.00	298.00	0	2,394	0.00%
2021/06/10	1	289.00	0	0.00	292.50	1	2,385	0.04%
2021/06/04	0	0.00	1	290.00	291.00	-1	2,378	-0.04%
2021/06/03	1	293.00	4	292.50	293.00	-3	2,386	-0.13%
2021/05/31	1	301.00	1	303.00	307.50	0	2,444	0.00%
2021/05/26	0	0.00	0.8	298.50	300.00	-0.8	2,475	-0.03%
2021/05/24	0	0.00	1	301.50	307.50	-1	2,495	-0.04%
2021/05/21	3	294.50	3	294.50	295.00	0	2,488	0.00%
2021/05/18	3	293.50	3.1	285.07	295.00	-0.1	2,508	0.00%
2021/05/17	1	270.00	5	267.10	273.00	-4	2,543	-0.16%
2021/05/14	3	276.17	3	281.50	271.50	0	2,526	0.00%
2021/05/12	5	258.40	7.1	264.08	264.00	-2.1	2,521	-0.08%
2021/05/11	11	265.18	12	265.46	259.00	-1	2,508	-0.04%
2021/05/10	1	287.00	1	292.50	285.50	0	2,507	0.00%
2021/05/07	1	289.50	0	0.00	290.00	1	2,573	0.04%
2021/05/06	1	292.00	1	299.00	291.00	0	2,615	0.00%
2021/05/05	3	293.50	0	0.00	291.00	3	2,610	0.11%
2021/05/04	1	303.50	0	0.00	303.00	1	2,622	0.04%
2021/04/29	0	0.00	2.1	310.86	318.00	-2.1	2,589	-0.08%
2021/04/28	1	303.50	2	303.50	303.50	-1	2,564	-0.04%
2021/04/27	1	299.00	2.2	296.80	296.00	-1.2	2,537	-0.05%
2021/04/26	0.1	294.00	0.1	291.00	296.00	0	2,519	0.00%
2021/04/23	1	286.50	4.1	286.59	291.50	-3.1	2,478	-0.13%
2021/04/22	0	0.00	2	278.75	275.00	-2	2,455	-0.08%
2021/04/21	1	271.50	0	0.00	271.00	1	2,467	0.04%
2021/04/20	0	0.00	2	274.00	276.00	-2	2,521	-0.08%
2021/04/19	0	0.00	1	278.00	273.50	-1	2,552	-0.04%
2021/04/16	0	0.00	2	273.50	275.50	-2	2,599	-0.08%
2021/04/15	1	266.00	5	266.00	267.50	-4	2,614	-0.15%
2021/04/13	0	0.00	1	270.50	266.00	-1	2,667	-0.04%
2021/04/12	2	270.75	0	0.00	270.50	2	2,705	0.07%
2021/04/08	5	278.50	0	0.00	277.00	5	2,749	0.18%
2021/04/07	5	280.00	0	0.00	279.50	5	2,769	0.18%
2021/04/06	2	278.50	0	0.00	276.00	2	2,788	0.07%
2021/04/01	1	282.00	2	283.00	275.50	-1	2,819	-0.04%
2021/03/30	2	277.50	1	279.00	278.50	1	2,751	0.04%
2021/03/29	4	278.00	6	277.42	279.50	-2	2,751	-0.07%
2021/03/23	1	271.00	1	269.00	269.00	0	2,872	0.00%
2021/03/22	1	267.00	0	0.00	266.00	1	2,934	0.03%
2021/03/18	0	0.00	20	262.00	262.50	-20	2,976	-0.67%
2021/03/17	1	266.50	0	0.00	265.50	1	3,033	0.03%
2021/03/16	0	0.00	1	264.00	265.50	-1	3,090	-0.03%
2021/03/12	0	0.00	1	259.00	262.50	-1	3,119	-0.03%
2021/03/09	2.1	251.10	1	256.50	251.00	1.1	3,191	0.03%
2021/03/08	11	259.91	0	0.00	259.50	11	3,193	0.34%
2021/03/05	2	247.25	3	254.17	256.00	-1	3,199	-0.03%
2021/03/04	5	257.60	0	0.00	256.50	5	3,226	0.15%
2021/03/03	1	261.00	1	265.50	265.50	0	3,217	0.00%
2021/03/02	1	266.50	1	271.50	266.50	0	3,233	0.00%
2021/02/26	2.1	262.98	0	0.00	262.50	2.1	3,256	0.06%
2021/02/24	2.1	267.79	0	0.00	268.50	2.1	3,235	0.06%
2021/02/23	1	272.00	0	0.00	272.00	1	3,214	0.03%
2021/02/22	0	0.00	10	275.00	274.00	-10	3,237	-0.31%
2021/02/19	0	0.00	1	276.00	275.50	-1	3,242	-0.03%
2021/02/18	1	275.50	1	275.50	275.50	0	3,284	0.00%
2021/02/17	1	264.00	0	0.00	269.50	1	3,328	0.03%
2021/02/05	3	272.33	2	271.00	271.50	1	3,289	0.03%
2021/02/04	1	274.00	0	0.00	272.00	1	3,393	0.03%
2021/02/03	1	280.50	0	0.00	280.50	1	3,374	0.03%
2021/02/02	0	0.00	3	284.00	293.00	-3	3,375	-0.09%
2021/02/01	11	275.50	1	275.50	275.00	10	3,318	0.30%
2021/01/29	0.1	272.00	6	276.00	269.50	-5.9	3,276	-0.18%
2021/01/28	33.1	275.06	22	271.02	273.00	11.1	3,204	0.35%
2021/01/27	10	287.75	10	288.00	288.00	0	3,155	0.00%
2021/01/26	6	289.83	6	290.92	291.00	0	3,141	0.00%
2021/01/25	18	289.69	18	289.39	288.50	0	3,110	0.00%
2021/01/22	21	289.79	10	293.20	291.50	11	3,099	0.35%
2021/01/21	15	284.33	16	287.78	285.50	-1	3,077	-0.03%
2021/01/20	1.1	284.68	1	281.50	281.00	0.1	3,043	0.00%
2021/01/19	1	283.00	0	0.00	283.00	1	3,043	0.03%
2021/01/15	2	276.50	0	0.00	277.00	2	3,093	0.06%
2021/01/14	1	284.50	0	0.00	282.50	1	3,070	0.03%
2021/01/13	1	289.50	0	0.00	291.50	1	3,042	0.03%
2021/01/06	0	0.00	1	300.00	296.00	-1	2,894	-0.03%
2021/01/04	5	302.30	0	0.00	301.00	5	2,860	0.17%
2020/12/30	1	316.00	0	0.00	316.00	1	2,862	0.03%
2020/12/28	0	0.00	1	298.50	298.50	-1	2,920	-0.03%
2020/12/24	0	0.00	0.1	289.00	289.00	-0.1	2,967	0.00%
2020/12/22	0	0.00	1	287.50	285.50	-1	3,059	-0.03%
2020/12/17	2	290.75	5	297.50	287.50	-3	3,146	-0.10%
2020/12/16	0.4	302.50	13	299.19	305.00	-12.6	3,044	-0.41%
2020/12/15	1	288.50	0	0.00	288.00	1	2,991	0.03%
2020/12/14	1	283.00	1	285.00	285.00	0	2,956	0.00%
2020/12/11	4	276.00	6	276.33	277.00	-2	2,909	-0.07%
2020/12/10	6	269.17	1	268.00	265.00	5	2,861	0.17%
2020/12/07	0	0.00	2	255.25	256.00	-2	2,908	-0.07%
2020/12/04	1	249.00	0	0.00	250.00	1	2,920	0.03%
2020/12/03	1	245.00	5	251.60	252.00	-4	2,920	-0.14%
2020/12/01	0	0.00	2	243.00	243.00	-2	2,928	-0.07%
2020/11/30	2	238.25	0	0.00	239.00	2	2,939	0.07%
2020/11/27	0	0.00	1	238.50	243.50	-1	2,909	-0.03%
2020/11/26	0	0.00	5	234.30	237.00	-5	2,909	-0.17%
2020/11/23	1	236.00	0	0.00	237.50	1	3,004	0.03%
2020/11/18	2	242.50	0	0.00	246.00	2	3,175	0.06%
2020/11/17	1	244.50	3	240.67	244.00	-2	3,190	-0.06%
2020/11/16	3	237.17	5.1	236.81	239.00	-2.1	3,205	-0.07%
2020/11/13	4	228.88	3	228.83	229.50	1	3,182	0.03%
2020/11/12	5	224.20	10	225.70	223.00	-5	3,192	-0.16%
2020/11/11	2	212.50	8	218.63	220.00	-6	3,169	-0.19%
2020/11/10	2	219.00	2	222.00	217.50	0	3,260	0.00%
2020/11/09	0	0.00	1	217.00	217.50	-1	3,317	-0.03%
2020/11/06	0	0.00	2	213.00	214.50	-2	3,387	-0.06%
2020/11/03	0	0.00	2	209.00	209.50	-2	3,591	-0.06%
2020/11/02	3	207.00	2	210.00	206.00	1	3,630	0.03%
2020/10/29	1	206.00	1	204.50	206.50	0	3,722	0.00%
2020/10/28	1	208.50	0	0.00	209.00	1	3,765	0.03%
2020/10/23	2	208.75	0	0.00	208.50	2	3,835	0.05%
2020/10/22	1	214.00	0	0.00	214.00	1	3,820	0.03%
2020/10/20	0	0.00	3	223.17	222.00	-3	3,840	-0.08%
2020/10/15	0	0.00	1	221.00	221.50	-1	3,908	-0.03%
2020/10/12	2	217.75	0	0.00	217.50	2	3,993	0.05%
2020/10/08	1	218.00	1	219.00	219.00	0	4,017	0.00%
2020/10/07	8	220.69	0	0.00	219.00	8	4,015	0.20%
2020/10/06	0	0.00	3	223.50	226.00	-3	4,019	-0.07%
2020/10/05	2	223.75	4	228.00	218.50	-2	4,006	-0.05%
2020/09/30	0	0.00	2	222.50	222.50	-2	3,963	-0.05%
2020/09/29	1	219.00	4	224.63	221.00	-3	3,987	-0.08%
2020/09/28	1	220.00	2	219.00	219.00	-1	4,000	-0.02%
2020/09/24	1	206.00	0	0.00	206.50	1	4,087	0.02%
2020/09/23	2	210.75	0	0.00	210.00	2	4,056	0.05%
2020/09/11	3	216.50	0	0.00	215.50	3	4,142	0.07%
2020/09/10	1	221.50	2	230.50	222.00	-1	4,135	-0.02%
2020/09/08	1	222.00	0	0.00	222.50	1	4,108	0.02%
2020/09/07	2	226.50	0	0.00	224.00	2	4,150	0.05%
2020/09/04	1	224.00	4	226.25	230.00	-3	4,242	-0.07%
2020/09/02	0	0.00	1	238.50	240.00	-1	4,385	-0.02%
2020/08/31	3	236.67	0	0.00	234.00	3	4,592	0.07%
2020/08/28	0	0.00	2	239.25	241.00	-2	4,611	-0.04%
2020/08/27	1	236.00	3	236.83	236.00	-2	4,669	-0.04%
2020/08/26	9	228.67	1	228.50	230.00	8	4,781	0.17%
2020/08/25	1	238.00	1	238.00	237.50	0	4,745	0.00%
2020/08/24	0	0.00	3	241.33	244.00	-3	4,769	-0.06%
2020/08/21	0	0.00	2	227.50	228.00	-2	4,827	-0.04%
2020/08/20	3	222.67	0	0.00	222.00	3	4,818	0.06%
2020/08/18	0	0.00	2	237.25	235.00	-2	4,938	-0.04%
2020/08/17	0	0.00	2	236.75	238.00	-2	4,950	-0.04%
2020/08/14	2	226.50	5	227.50	228.50	-3	4,896	-0.06%
2020/08/11	4	211.25	4	210.00	209.00	0	4,956	0.00%
2020/08/10	0	0.00	4	221.00	220.00	-4	4,916	-0.08%
2020/08/07	2	229.75	1	230.50	226.00	1	4,988	0.02%
2020/08/06	1	247.00	0	0.00	237.00	1	4,987	0.02%
2020/08/05	0	0.00	1	249.50	247.00	-1	5,040	-0.02%
2020/08/04	3	242.33	1	240.00	245.50	2	5,047	0.04%
2020/07/28	1	228.00	0	0.00	229.00	1	5,252	0.02%
2020/07/24	1	237.00	0	0.00	236.50	1	5,641	0.02%
2020/07/22	0	0.00	1	246.50	247.00	-1	5,995	-0.02%
2020/07/21	0	0.00	1	243.50	242.00	-1	6,090	-0.02%
2020/07/17	2	239.75	1	239.50	236.50	1	6,366	0.02%
2020/07/16	6	247.00	0	0.00	241.50	6	6,520	0.09%
2020/07/15	2	257.25	1	252.50	252.50	1	6,752	0.01%
2020/07/14	0	0.00	5	258.50	259.00	-5	7,003	-0.07%
2020/07/13	0	0.00	1	257.50	261.50	-1	7,093	-0.01%
2020/07/10	1	254.00	1	255.00	255.00	0	7,128	0.00%
2020/07/09	0	0.00	1	257.00	258.00	-1	7,139	-0.01%
2020/07/08	7	254.00	0	0.00	255.50	7	7,161	0.10%
2020/07/07	0	0.00	7	255.79	256.50	-7	7,269	-0.10%
2020/07/06	0	0.00	3	257.33	256.50	-3	7,267	-0.04%
2020/07/03	0	0.00	4	245.00	242.00	-4	7,244	-0.06%
2020/07/02	1	234.50	3	235.00	237.50	-2	7,322	-0.03%
2020/07/01	25	231.96	25	230.46	230.50	0	7,396	0.00%
2020/06/30	1	229.00	0	0.00	228.00	1	7,439	0.01%
2020/06/29	16	226.47	15	222.00	225.50	1	7,495	0.01%
2020/06/24	1	228.00	1	229.50	223.50	0	7,515	0.00%
2020/06/22	22	228.02	22	229.05	229.00	0	7,665	0.00%
2020/06/19	41	230.76	42	232.32	230.00	-1	7,826	-0.01%
2020/06/16	13	223.00	14	225.00	226.50	-1	8,327	-0.01%
2020/06/15	11	225.00	10	221.25	220.50	1	8,462	0.01%
2020/06/12	14	220.39	31	224.39	226.50	-17	8,552	-0.20%
2020/06/11	4	223.38	5	223.70	223.50	-1	8,639	-0.01%
2020/06/10	2	216.75	2	217.25	217.50	0	8,614	0.00%
2020/06/09	2	209.50	0	0.00	209.50	2	8,722	0.02%
2020/06/08	1	213.00	2	217.25	213.00	-1	8,742	-0.01%
2020/06/05	2	223.75	0	0.00	223.50	2	8,626	0.02%
2020/06/04	6	225.75	1	226.50	227.00	5	8,629	0.06%
2020/06/03	10	224.90	0	0.00	223.50	10	8,638	0.12%
2020/06/02	9	227.67	0	0.00	228.00	9	8,589	0.10%
2020/06/01	1	242.00	0	0.00	242.50	1	8,567	0.01%
2020/05/29	0	0.00	3	241.50	241.50	-3	8,583	-0.03%
2020/05/28	2	239.75	2	243.00	236.00	0	8,568	0.00%
2020/05/27	6	230.50	0	0.00	229.00	6	8,506	0.07%
2020/05/26	0	0.00	1	233.00	229.00	-1	8,598	-0.01%
2020/05/25	12	227.88	24	228.48	229.00	-12	8,592	-0.14%
2020/05/20	0	0.00	2	212.50	215.00	-2	8,540	-0.02%
2020/05/19	4	214.00	3	212.67	212.00	1	8,614	0.01%
2020/05/18	5	220.80	6	219.75	218.00	-1	8,556	-0.01%
2020/05/15	2	213.50	5	215.40	209.00	-3	8,454	-0.04%
2020/05/14	2	213.75	2	215.25	211.00	0	8,438	0.00%
2020/05/13	2	205.75	1	206.00	209.50	1	8,385	0.01%
2020/05/12	3	203.00	0	0.00	204.50	3	8,424	0.04%
2020/05/11	1	209.00	0	0.00	209.00	1	8,494	0.01%
2020/05/08	6	208.33	0	0.00	209.50	6	8,584	0.07%
2020/05/07	8	211.00	0	0.00	211.50	8	8,665	0.09%
2020/05/06	1	215.00	1	211.50	212.50	0	8,746	0.00%
2020/05/05	1	209.50	0	0.00	209.50	1	8,723	0.01%
2020/05/04	2	207.50	0	0.00	208.50	2	8,699	0.02%
2020/04/30	1	217.00	2	219.50	217.50	-1	8,678	-0.01%
2020/04/29	10	222.60	18	223.17	223.50	-8	8,647	-0.09%
2020/04/28	2	208.00	6	207.33	212.50	-4	8,389	-0.05%
2020/04/27	3	197.67	0	0.00	196.50	3	8,214	0.04%
2020/04/24	1	195.00	1	193.50	195.00	0	8,157	0.00%
2020/04/23	2	190.25	5	194.50	190.00	-3	8,121	-0.04%
2020/04/22	0	0.00	2	185.75	186.50	-2	7,975	-0.03%
2020/04/21	9	186.89	6	186.83	184.00	3	7,892	0.04%
2020/04/20	12	194.42	1	193.00	193.00	11	7,764	0.14%
2020/04/17	7	200.79	22.1	200.15	206.00	-15.1	7,499	-0.20%
2020/04/16	8	184.25	5	184.30	188.00	3	7,257	0.04%
2020/04/15	4	184.50	5	183.00	183.00	-1	7,214	-0.01%
2020/04/14	2	179.50	8	179.50	179.50	-6	7,185	-0.08%
2020/04/13	1	177.50	1	179.00	178.00	0	7,238	0.00%
2020/04/10	2	179.25	5	179.30	178.50	-3	7,203	-0.04%
2020/04/09	7	174.50	2	174.50	174.50	5	7,156	0.07%
2020/04/08	6	177.50	2	178.25	177.50	4	7,196	0.06%
2020/04/07	3	175.50	2	174.00	174.50	1	7,282	0.01%
2020/04/06	0	0.00	4	170.50	176.00	-4	7,158	-0.06%
2020/04/01	3	162.83	3	162.33	166.50	0	7,084	0.00%
2020/03/31	1	162.50	3	162.83	163.00	-2	7,053	-0.03%
2020/03/30	1	155.50	3	156.67	158.00	-2	7,007	-0.03%
2020/03/27	2	158.00	13	157.08	156.50	-11	7,048	-0.16%
2020/03/25	11	152.73	7	153.43	154.00	4	6,898	0.06%
2020/03/24	4	141.38	3	143.33	144.00	1	6,735	0.01%
2020/03/23	13	138.65	7.6	137.90	137.00	5.4	6,592	0.08%
2020/03/20	12	148.29	13.4	152.04	152.00	-1.4	6,518	-0.02%
2020/03/19	7	155.07	7	161.87	149.00	0	6,193	0.00%
2020/03/18	0	0.00	12	167.00	165.50	-12	6,053	-0.20%
2020/03/17	0	0.00	4	168.00	168.50	-4	5,976	-0.07%
2020/03/16	6	168.17	2	170.50	163.00	4	5,875	0.07%
2020/03/13	11	156.73	4	164.38	169.00	7	5,834	0.12%
2020/03/12	5	164.40	5	167.00	164.00	0	5,738	0.00%
2020/03/11	1	176.00	5	173.40	172.50	-4	5,735	-0.07%
2020/03/10	0	0.00	4	168.50	171.00	-4	5,777	-0.07%
2020/03/09	14	170.14	3	172.33	168.00	11	5,805	0.19%
2020/03/06	1	176.00	2	177.25	178.00	-1	5,764	-0.02%
2020/03/05	3	176.33	10	177.00	179.00	-7	5,756	-0.12%
2020/03/04	4	167.75	2	168.50	168.50	2	5,689	0.04%
2020/03/03	4	166.00	0	0.00	165.50	4	5,747	0.07%
2020/03/02	1	163.50	1	158.00	162.00	0	5,824	0.00%
2020/02/27	5	165.00	1	167.00	163.50	4	6,678	0.06%
2020/02/26	1	174.50	0	0.00	171.50	1	6,654	0.02%
2020/02/24	1	176.00	0	0.00	176.00	1	6,758	0.01%
2020/02/21	1	186.00	0	0.00	179.50	1	6,747	0.01%
2020/02/20	1	186.50	2	184.25	183.50	-1	6,728	-0.01%
2020/02/19	1	182.00	2	183.50	182.00	-1	6,713	-0.01%
2020/02/11	1	184.00	1	184.00	184.00	0	6,835	0.00%
2020/02/10	4	180.13	3	177.17	181.50	1	6,866	0.01%
2020/02/07	0	0.00	6	176.00	174.00	-6	6,840	-0.09%
2020/02/06	1	175.50	1	176.00	176.00	0	6,788	0.00%
2020/02/05	2	173.00	2	172.50	173.50	0	6,903	0.00%
2020/02/03	2	156.25	2	158.75	164.00	0	6,950	0.00%
2020/01/31	2	163.25	42	162.99	163.00	-40	6,949	-0.58%
2020/01/30	1	164.50	2	165.50	159.00	-1	6,976	-0.01%
2020/01/20	0	0.00	1	174.50	174.00	-1	6,879	-0.01%
2020/01/17	4	172.63	15.3	173.10	173.50	-11.3	6,831	-0.16%
2020/01/16	2	168.75	2	169.75	168.50	0	6,773	0.00%
2020/01/15	1	168.50	3	168.00	168.00	-2	6,766	-0.03%
2020/01/14	18	169.25	6	170.58	168.50	12	6,761	0.18%
2020/01/13	0	0.00	8.2	166.68	168.00	-8.2	6,713	-0.12%
2020/01/10	1	166.00	0	0.00	165.50	1	6,797	0.01%
2020/01/09	4	166.88	5	167.50	168.00	-1	6,848	-0.01%
2020/01/08	2	160.25	5	163.80	165.00	-3	6,875	-0.04%
2020/01/07	9.1	165.54	4	162.25	162.00	5.1	6,957	0.07%
2020/01/06	2	169.00	1	169.50	170.00	1	6,965	0.01%
2020/01/03	11	173.86	2	172.50	171.50	9	7,075	0.13%
2020/01/02	1	171.00	2	172.00	175.00	-1	7,049	-0.01%
2019/12/31	37	167.61	23	168.57	168.00	14	7,053	0.20%
2019/12/30	0	0.00	2	163.50	164.00	-2	6,952	-0.03%
2019/12/27	3	161.83	3	162.33	162.50	0	7,065	0.00%
2019/12/26	1	157.50	4	158.25	157.50	-3	7,105	-0.04%
2019/12/25	10	159.70	6	159.00	160.00	4	7,122	0.06%
2019/12/24	11	162.86	8	164.06	160.50	3	7,108	0.04%
2019/12/23	1	168.50	1	169.50	168.00	0	7,086	0.00%
2019/12/20	2	168.25	1	168.50	168.50	1	7,175	0.01%
2019/12/19	3	166.00	3	166.67	167.00	0	7,206	0.00%
2019/12/18	1	166.50	1	166.00	165.50	0	7,347	0.00%
2019/12/17	2	166.75	8	166.38	166.00	-6	7,414	-0.08%
2019/12/16	7	165.64	1	165.00	166.50	6	7,527	0.08%
2019/12/13	2	164.25	3	164.17	164.50	-1	7,608	-0.01%
2019/12/12	5	164.40	1	164.00	164.00	4	7,635	0.05%
2019/12/11	1	166.00	0	0.00	165.50	1	7,643	0.01%
2019/12/09	2	164.25	9	164.28	164.50	-7	7,704	-0.09%
2019/12/06	14	160.82	15	162.27	160.50	-1	7,672	-0.01%
2019/12/05	9	162.72	4	161.88	164.50	5	7,640	0.07%
2019/12/04	4	159.50	3	157.50	157.50	1	7,569	0.01%
2019/12/03	0	0.00	1	157.00	157.00	-1	7,551	-0.01%
2019/12/02	11	155.64	16	156.72	158.00	-5	7,554	-0.07%
2019/11/29	12	159.79	3	161.00	159.00	9	7,611	0.12%
2019/11/28	6	160.92	2	164.50	160.00	4	7,680	0.05%
2019/11/27	5	164.60	0	0.00	163.50	5	7,696	0.06%
2019/11/26	5	168.80	1	170.00	170.00	4	7,602	0.05%
2019/11/25	1	169.50	1	169.00	171.00	0	6,820	0.00%
2019/11/22	4	165.38	5	165.50	166.50	-1	6,895	-0.01%
2019/11/21	7.1	169.04	6	166.08	166.50	1.1	6,840	0.02%
2019/11/20	4	169.75	3	168.83	169.00	1	6,799	0.01%
2019/11/19	1	173.00	1	172.50	173.00	0	6,804	0.00%
2019/11/18	11	174.86	5	175.00	171.00	6	6,827	0.09%
2019/11/15	1	177.50	0	0.00	178.00	1	6,801	0.01%
2019/11/14	2	175.25	4	176.75	175.50	-2	6,785	-0.03%
2019/11/13	1	174.50	0	0.00	176.00	1	6,770	0.01%
2019/11/11	0	0.00	1	174.50	173.00	-1	6,724	-0.01%
2019/11/08	7	175.71	4	173.13	172.00	3	6,774	0.04%
2019/11/07	9	173.78	10	173.30	174.00	-1	6,760	-0.01%
2019/11/06	6	178.67	5	179.20	180.50	1	6,751	0.01%
2019/11/05	6.1	175.93	0	0.00	175.50	6.1	6,860	0.09%
2019/11/04	2	170.00	2	173.25	173.00	0	6,915	0.00%
2019/11/01	3	174.67	5	174.30	174.50	-2	6,890	-0.03%
2019/10/31	3	184.17	0	0.00	181.50	3	6,804	0.04%
2019/10/30	1	184.50	0	0.00	182.50	1	6,796	0.01%
2019/10/29	1	184.00	4	182.75	182.50	-3	6,741	-0.04%
2019/10/28	1	189.00	1	190.50	189.00	0	6,749	0.00%
2019/10/23	4	190.00	1	191.00	191.00	3	6,807	0.04%
2019/10/22	3	189.33	0	0.00	188.50	3	6,818	0.04%
2019/10/18	5	189.10	4	189.50	189.50	1	6,945	0.01%
2019/10/17	4	186.50	0	0.00	187.00	4	6,881	0.06%
2019/10/16	2	191.00	1	190.00	190.00	1	6,789	0.01%
2019/10/15	7	191.14	8	192.38	195.00	-1	6,717	-0.01%
2019/10/14	6	187.17	5	186.10	186.50	1	6,618	0.02%
2019/10/09	8	182.56	8	182.44	185.00	0	6,542	0.00%
2019/10/08	2	178.75	1	179.00	180.00	1	6,436	0.02%
2019/10/07	12	178.46	16	178.97	177.00	-4	6,407	-0.06%
2019/10/04	2	175.50	1	172.50	172.50	1	6,343	0.02%
2019/10/03	6	170.08	15	172.33	175.00	-9	6,282	-0.14%
2019/10/02	2	166.75	4	166.25	167.00	-2	6,165	-0.03%
2019/10/01	5	161.20	2	163.00	162.00	3	6,110	0.05%
2019/09/26	1	164.00	0	0.00	165.00	1	6,237	0.02%
2019/09/25	0	0.00	1	164.00	162.50	-1	6,350	-0.02%
2019/09/24	4	165.50	1	165.00	165.00	3	6,374	0.05%
2019/09/23	11	164.45	1	164.00	163.50	10	6,348	0.16%
2019/09/20	3	169.00	2	172.00	169.00	1	6,289	0.02%
2019/09/19	9	173.44	0	0.00	172.00	9	6,328	0.14%
2019/09/18	1	176.50	6	177.50	177.50	-5	6,459	-0.08%
2019/09/17	1	174.00	1	172.50	172.50	0	6,372	0.00%
2019/09/16	0	0.00	4	172.00	171.00	-4	6,381	-0.06%
2019/09/12	2	169.00	9	169.39	170.50	-7	6,386	-0.11%
2019/09/11	8	168.00	4	168.75	166.00	4	6,402	0.06%
2019/09/10	0	0.00	6	167.08	168.00	-6	6,357	-0.09%
2019/09/09	4	165.50	8	166.81	166.00	-4	6,343	-0.06%
2019/09/06	4	163.50	5	163.80	164.00	-1	6,333	-0.02%
2019/09/05	3	162.50	0	0.00	162.50	3	6,348	0.05%
2019/09/04	1	163.50	0	0.00	163.00	1	6,311	0.02%
2019/09/02	6	167.00	1.4	164.36	164.00	4.6	6,286	0.07%
2019/08/30	7	167.14	9	165.06	165.50	-2	6,202	-0.03%
2019/08/29	6	161.08	6.1	161.84	162.50	-0.1	6,103	0.00%
2019/08/28	1	162.00	6	160.08	161.50	-5	6,115	-0.08%
2019/08/27	5	155.70	2	157.75	156.50	3	6,005	0.05%
2019/08/26	2	154.50	2	153.00	153.00	0	5,905	0.00%
2019/08/23	1.1	153.95	1	154.50	153.50	0.1	5,873	0.00%
2019/08/22	8.1	155.00	12	158.13	155.00	-3.9	5,853	-0.07%
2019/08/21	6.1	155.42	1	155.50	156.00	5.1	5,857	0.09%
2019/08/20	2.1	153.48	4	154.00	153.00	-1.9	5,898	-0.03%
2019/08/19	0.1	151.50	0	0.00	152.00	0.1	5,841	0.00%
2019/08/16	4	151.37	0	0.00	153.00	4	5,830	0.07%
2019/08/15	0	0.00	2	153.00	152.00	-2	5,818	-0.03%
2019/08/14	0.1	149.50	0	0.00	150.50	0.1	5,779	0.00%
2019/08/13	8	152.00	1	149.00	149.00	7	5,809	0.12%
2019/08/12	9	147.06	4	154.25	156.00	5	5,805	0.09%
2019/08/08	5	146.20	4	149.25	151.00	1	5,647	0.02%
2019/08/07	10	145.45	18	144.97	147.50	-8	5,552	-0.14%
2019/08/06	2	134.75	5	138.80	140.50	-3	5,462	-0.05%
2019/08/05	0	0.00	6	137.75	138.00	-6	5,371	-0.11%
2019/08/02	1	133.00	1	131.00	133.00	0	5,329	0.00%
2019/08/01	1	136.50	2	135.25	136.50	-1	5,322	-0.02%
2019/07/31	1	131.50	1	132.50	134.00	0	5,381	0.00%
2019/07/30	3	135.33	1	139.50	133.00	2	5,470	0.04%
2019/07/29	0	0.00	1	136.50	137.50	-1	5,430	-0.02%
2019/07/26	1	135.50	2	135.75	136.50	-1	5,462	-0.02%
2019/07/25	2	135.00	2	136.75	134.50	0	5,479	0.00%
2019/07/24	2	133.75	2	135.00	136.00	0	5,464	0.00%
2019/07/23	4	136.38	7	135.21	134.00	-3	5,510	-0.05%
2019/07/22	9	135.17	6	135.67	136.50	3	5,570	0.05%
2019/07/19	1	130.00	2	131.00	132.00	-1	5,508	-0.02%
2019/07/17	0	0.00	3	128.83	130.00	-3	5,744	-0.05%
2019/07/10	2	130.00	1	132.00	133.00	1	5,762	0.02%
2019/07/09	1	130.00	1	131.00	130.00	0	5,784	0.00%
2019/07/08	1	131.50	1	132.00	130.00	0	5,823	0.00%
2019/07/04	1	130.00	3	129.67	130.00	-2	5,889	-0.03%
2019/07/03	6	129.67	2	129.25	127.50	4	5,922	0.07%
2019/07/02	4	135.38	5	134.90	136.50	-1	5,770	-0.02%
2019/07/01	4	134.63	2	136.75	134.00	2	5,637	0.04%
2019/06/28	3	129.50	3	130.17	131.50	0	5,646	0.00%
2019/06/27	1	129.00	0	0.00	128.50	1	5,752	0.02%
2019/06/26	4	128.25	6	128.75	131.00	-2	5,772	-0.03%
2019/06/25	23	128.28	24	128.13	129.00	-1	5,685	-0.02%
2019/06/24	1	122.00	3	121.33	122.00	-2	5,437	-0.04%
2019/06/21	1	123.00	0	0.00	123.00	1	5,584	0.02%
2019/06/20	2	124.25	2	125.25	125.50	0	5,584	0.00%
2019/06/19	1	123.50	2	125.25	124.50	-1	5,691	-0.02%
2019/06/18	5	120.00	3	119.50	121.50	2	5,690	0.04%
2019/06/17	2	119.00	3	118.50	119.00	-1	5,781	-0.02%
2019/06/14	2	122.75	0	0.00	121.00	2	5,938	0.03%
2019/06/13	0	0.00	4	125.75	126.00	-4	6,152	-0.07%
2019/06/12	1	124.00	1	124.50	124.00	0	6,167	0.00%
2019/06/11	2	122.50	1	123.00	123.50	1	6,177	0.02%
2019/06/10	1	123.50	3	123.17	123.50	-2	6,167	-0.03%
2019/06/06	1	119.50	1	120.00	117.50	0	6,114	0.00%
2019/06/05	1	120.00	2	119.75	120.00	-1	6,085	-0.02%
2019/06/04	2	122.50	2	119.50	118.00	0	6,137	0.00%
2019/06/03	2	120.00	2	121.00	120.50	0	6,148	0.00%
2019/05/31	2	121.50	2	121.75	122.50	0	6,153	0.00%
2019/05/30	2	118.25	2	119.00	119.00	0	6,150	0.00%
2019/05/28	1	115.50	6	114.83	116.50	-5	6,299	-0.08%
2019/05/27	8	112.81	2	113.25	111.50	6	6,303	0.10%
2019/05/24	3	119.33	1	120.50	118.50	2	6,346	0.03%
2019/05/23	1	116.00	1	117.50	119.50	0	6,538	0.00%
2019/05/22	2	120.00	1	123.00	119.00	1	6,588	0.02%
2019/05/21	2	117.50	6	118.83	122.00	-4	6,602	-0.06%
2019/05/20	4	118.88	2	119.75	118.50	2	6,600	0.03%
2019/05/17	3	123.17	2	123.75	121.50	1	6,609	0.02%
2019/05/16	7	127.21	2	129.25	125.50	5	6,692	0.07%
2019/05/15	3	128.67	10	129.70	131.00	-7	6,748	-0.10%
2019/05/14	22	123.55	12	122.67	126.00	10	6,819	0.15%
2019/05/13	1	130.00	11	130.18	130.50	-10	6,761	-0.15%
2019/05/10	10	128.15	7	129.00	130.00	3	6,910	0.04%
2019/05/09	1	132.00	1	129.50	129.00	0	6,958	0.00%
2019/05/08	4	132.25	1	132.50	133.50	3	6,971	0.04%
2019/05/07	5	135.40	5	137.10	135.00	0	6,890	0.00%
2019/05/06	3	132.00	1	132.50	133.50	2	6,819	0.03%
2019/05/03	0	0.00	1	135.50	136.50	-1	6,808	-0.01%
2019/05/02	0	0.00	4	133.88	134.00	-4	6,843	-0.06%
2019/04/30	0	0.00	1	130.00	131.00	-1	6,922	-0.01%
2019/04/29	1	127.50	10	129.55	129.50	-9	6,959	-0.13%
2019/04/26	14	128.82	3	128.50	128.50	11	6,957	0.16%
2019/04/25	7	134.29	1	133.50	133.00	6	7,051	0.09%
2019/04/24	3	138.00	1	138.00	136.50	2	7,212	0.03%
2019/04/23	8	136.75	18.4	135.91	139.50	-10.4	7,563	-0.14%
2019/04/22	1	131.00	3	130.67	131.00	-2	7,474	-0.03%
2019/04/19	2	128.00	3	128.83	128.50	-1	7,539	-0.01%
2019/04/18	3	130.00	2	129.25	128.00	1	7,572	0.01%
2019/04/17	4	132.38	15	132.57	131.50	-11	7,691	-0.14%
2019/04/16	5.4	131.91	0	0.00	132.50	5.4	7,808	0.07%
2019/04/15	11	132.45	2	134.50	131.00	9	7,926	0.11%
2019/04/12	0	0.00	8	130.13	133.00	-8	8,001	-0.10%
2019/04/11	1	132.00	0	0.00	130.50	1	8,123	0.01%
2019/04/10	1	131.50	4	131.00	133.00	-3	8,272	-0.04%
2019/04/09	3	131.00	8	133.38	131.50	-5	8,336	-0.06%
2019/04/08	5	130.90	10	130.00	129.00	-5	8,552	-0.06%
2019/04/03	2	128.50	1	129.50	129.50	1	8,649	0.01%
2019/04/02	9	128.33	4	129.38	129.00	5	8,718	0.06%
2019/04/01	16	128.63	15	128.37	130.50	1	8,677	0.01%
2019/03/29	5	124.80	6	124.67	124.50	-1	8,527	-0.01%
2019/03/28	3	122.67	17	122.47	122.50	-14	8,518	-0.16%
2019/03/27	7	120.00	0	0.00	121.00	7	8,522	0.08%
2019/03/26	16	123.66	6	123.33	121.00	10	8,535	0.12%
2019/03/25	1	116.00	1	117.00	120.00	0	8,412	0.00%
2019/03/22	3	121.50	3	120.67	118.50	0	8,390	0.00%
2019/03/21	6	119.58	5	119.50	118.50	1	8,260	0.01%
2019/03/20	7	119.64	3	119.83	120.00	4	8,254	0.05%
2019/03/19	4	118.13	4	119.50	116.50	0	8,210	0.00%
2019/03/18	13	116.58	19	116.55	118.50	-6	8,121	-0.07%
2019/03/15	2	110.00	5	110.50	110.00	-3	7,962	-0.04%
2019/03/14	3	109.17	1	108.00	108.00	2	8,065	0.02%
2019/03/13	7	108.14	7	108.79	109.00	0	8,113	0.00%
2019/03/12	2	107.25	1	107.50	106.00	1	8,185	0.01%
2019/03/11	3	107.17	3	107.50	108.50	0	8,231	0.00%
2019/03/08	2	106.00	2	106.50	108.00	0	8,369	0.00%
2019/03/07	8	105.06	9	105.00	106.50	-1	8,340	-0.01%
2019/03/05	1	107.50	1	108.00	107.00	0	8,442	0.00%
2019/03/04	3	109.17	3	108.00	108.00	0	8,439	0.00%
2019/02/27	20	107.50	23	106.22	108.50	-3	8,350	-0.04%
2019/02/26	0	0.00	1	108.00	108.00	-1	8,274	-0.01%
2019/02/25	13	107.81	13	107.31	108.50	0	8,270	0.00%
2019/02/22	5	104.40	5	105.20	106.50	0	8,268	0.00%
2019/02/21	0	0.00	1	102.00	102.00	-1	8,227	-0.01%
2019/02/20	2	102.50	0	0.00	101.50	2	8,287	0.02%
2019/02/19	3	101.50	2	101.75	101.50	1	8,289	0.01%
2019/02/18	2	100.50	5	100.70	100.50	-3	8,283	-0.04%
2019/02/15	16	102.36	7	99.30	99.50	9	8,274	0.11%
2019/02/14	8	103.38	4	104.38	103.00	4	8,116	0.05%
2019/02/13	5	106.50	4	108.50	106.00	1	8,065	0.01%
2019/02/12	2	109.50	8	109.50	109.50	-6	7,979	-0.08%
2019/02/11	10	109.10	3	109.50	109.00	7	7,970	0.09%
2019/01/30	5	107.80	4	107.00	107.50	1	7,854	0.01%
2019/01/29	3	103.83	1	105.00	104.00	2	7,758	0.03%
2019/01/25	2	106.00	11	106.00	106.50	-9	7,785	-0.12%
2019/01/24	2	107.75	0	0.00	106.50	2	7,861	0.03%
2019/01/23	3	105.67	3	105.67	107.00	0	7,914	0.00%
2019/01/22	7	106.71	5	104.20	104.50	2	7,953	0.03%
2019/01/21	2	108.00	2	107.00	107.00	0	8,018	0.00%
2019/01/18	0	0.00	1	105.00	107.00	-1	8,055	-0.01%
2019/01/17	17	106.91	5	105.30	104.50	12	8,092	0.15%
2019/01/16	5	110.80	6	109.92	112.00	-1	7,965	-0.01%
2019/01/15	16	110.44	16	110.09	108.50	0	7,798	0.00%
2019/01/14	7	104.36	13	104.50	105.00	-6	7,425	-0.08%
2019/01/11	32	102.48	38	101.11	103.00	-6	7,429	-0.08%
2019/01/10	1	100.00	1	102.50	100.00	0	7,516	0.00%
2019/01/09	13	102.69	12	103.33	102.50	1	7,634	0.01%
2019/01/08	6	102.25	11	101.50	102.00	-5	7,594	-0.07%
2019/01/07	16	100.69	1	103.50	99.70	15	7,521	0.20%
2019/01/04	7	100.26	7	99.93	101.00	0	7,543	0.00%
2019/01/03	19	99.91	27	99.29	99.90	-8	7,657	-0.10%
2019/01/02	10	96.78	23	96.98	98.20	-13	7,585	-0.17%
2018/12/28	2	98.10	4	98.03	98.60	-2	7,456	-0.03%
2018/12/27	30	99.34	22	98.50	98.10	8	7,472	0.11%
2018/12/26	3	93.73	15	93.98	94.00	-12	7,290	-0.16%
2018/12/25	15	91.77	3	92.20	90.60	12	7,327	0.16%
2018/12/24	14	95.15	0	0.00	94.20	14	7,315	0.19%
2018/12/22	1	97.30	1	97.10	97.60	0	7,344	0.00%
2018/12/21	16	97.82	18	97.64	96.90	-2	7,605	-0.03%
2018/12/20	10	95.21	13	95.19	97.40	-3	7,879	-0.04%
2018/12/19	7	95.23	0	0.00	95.00	7	8,041	0.09%
2018/12/18	1	97.00	1	98.00	96.80	0	8,094	0.00%
2018/12/17	2	99.80	2	100.10	97.20	0	8,302	0.00%
2018/12/14	1	98.70	4	98.83	99.00	-3	8,664	-0.03%
2018/12/13	3	100.53	1	99.60	99.60	2	8,787	0.02%
2018/12/12	1	99.30	2	98.95	99.10	-1	8,763	-0.01%
2018/12/11	0	0.00	17	96.46	98.20	-17	8,715	-0.20%
2018/12/10	23	93.16	13	93.79	92.00	10	8,747	0.11%
2018/12/07	11	98.83	8	98.90	95.80	3	8,690	0.03%
2018/12/06	1	97.20	4	96.10	98.90	-3	8,705	-0.03%
2018/12/05	16	98.79	13	102.50	98.70	3	8,872	0.03%
2018/12/04	0	0.00	2	103.50	102.00	-2	8,912	-0.02%
2018/12/03	1	101.50	17	101.24	101.50	-16	9,057	-0.18%
2018/11/30	15	97.61	6	97.73	97.50	9	8,955	0.10%
2018/11/29	6	97.58	11	97.99	96.30	-5	9,035	-0.06%
2018/11/28	16	96.64	3	97.33	96.20	13	8,935	0.15%
2018/11/27	0	0.00	13	96.31	97.40	-13	9,106	-0.14%
2018/11/26	0	0.00	1	93.20	94.00	-1	9,148	-0.01%
2018/11/22	2	94.55	2	93.80	93.00	0	9,193	0.00%
2018/11/21	26	95.32	13	95.69	95.00	13	9,175	0.14%
2018/11/20	14	96.41	6	95.60	94.20	8	9,073	0.09%
2018/11/19	7	98.43	22	98.90	101.50	-15	8,940	-0.17%
2018/11/16	4	94.80	4	95.33	95.20	0	8,865	0.00%
2018/11/15	1	92.90	1	93.20	94.20	0	8,882	0.00%
2018/11/14	1	94.00	2	93.51	92.80	-1	8,890	-0.01%
2018/11/13	4	89.78	0	0.00	92.60	4	8,895	0.04%
2018/11/12	0	0.00	1	90.50	91.50	-1	8,992	-0.01%
2018/11/09	0	0.00	7	90.87	91.60	-7	9,269	-0.08%
2018/11/08	12	91.55	3	91.70	90.20	9	9,715	0.09%
2018/11/07	4	90.25	10	90.38	90.30	-6	9,717	-0.06%
2018/11/06	1	87.40	1	89.70	87.40	0	9,762	0.00%
2018/11/02	8	89.21	3	88.20	89.10	5	9,807	0.05%
2018/11/01	4	89.30	9.3	88.58	89.00	-5.3	9,888	-0.05%
2018/10/31	10	82.29	40	83.81	85.20	-30	9,823	-0.31%
2018/10/30	11	77.25	17	76.76	79.40	-6	9,747	-0.06%
2018/10/29	43	80.91	20	82.34	78.40	23	9,711	0.24%
2018/10/26	16	84.14	13	86.25	84.00	3	9,691	0.03%
2018/10/25	11	84.95	2	85.60	85.70	9	9,714	0.09%
2018/10/24	34	88.34	38	88.47	88.70	-4	9,647	-0.04%
2018/10/23	1	88.00	2	88.30	87.50	-1	9,622	-0.01%
2018/10/22	14	89.16	13	89.55	87.60	1	9,712	0.01%
2018/10/19	24	87.90	20	87.93	88.20	4	9,710	0.04%
2018/10/18	1	91.60	1	89.30	91.50	0	9,729	0.00%
2018/10/17	1	88.50	28	90.25	91.00	-27	9,722	-0.28%
2018/10/16	17	85.98	18	86.36	85.70	-1	9,711	-0.01%
2018/10/15	19	83.63	16	83.59	84.10	3	9,766	0.03%
2018/10/12	13	82.43	6	82.68	81.80	7	9,924	0.07%
2018/10/11	1	76.30	23	77.17	83.40	-22	9,957	-0.22%
2018/10/09	12	82.62	10	83.00	82.20	2	9,934	0.02%
2018/10/08	20	83.00	10	83.64	84.30	10	10,252	0.10%
2018/10/05	19	80.77	11	82.04	82.90	8	10,492	0.08%
2018/10/04	6	82.77	6	83.90	84.50	0	10,446	0.00%
2018/10/03	19	84.21	2	86.95	83.30	17	10,534	0.16%
2018/10/02	1	88.30	8	87.93	88.50	-7	10,517	-0.07%
2018/10/01	2	83.40	7	86.23	87.20	-5	10,594	-0.05%
2018/09/28	5	84.48	8	85.24	85.00	-3	10,777	-0.03%
2018/09/27	12	83.34	3	83.20	82.30	9	10,602	0.08%
2018/09/26	10	87.74	4	88.83	87.60	6	10,329	0.06%
2018/09/25	3	90.53	4	90.53	91.90	-1	10,299	-0.01%
2018/09/21	17	91.61	36	88.69	92.00	-19	10,261	-0.19%
2018/09/20	31	89.08	9	87.93	86.70	22	10,166	0.22%
2018/09/19	25	93.70	23	94.36	96.30	2	9,857	0.02%
2018/09/18	1	97.30	1	96.10	96.50	0	9,735	0.00%
2018/09/17	1	98.20	0	0.00	98.90	1	9,787	0.01%
2018/09/14	1	97.30	5	97.42	97.40	-4	9,783	-0.04%
2018/09/13	1	91.50	1	93.70	91.50	0	9,721	0.00%
2018/09/12	3	91.63	0	0.00	91.00	3	9,721	0.03%
2018/09/11	7	93.76	1	94.30	96.00	6	9,686	0.06%
2018/09/10	7	99.66	6	102.30	98.30	1	9,484	0.01%
2018/09/07	15	105.43	14	104.93	105.00	1	9,377	0.01%
2018/09/06	4	109.00	5	108.70	110.00	-1	9,233	-0.01%
2018/09/05	14	110.21	14	110.11	110.00	0	9,264	0.00%
2018/09/04	5	109.40	3	107.83	109.00	2	9,229	0.02%
2018/09/03	12	111.21	12	109.58	109.00	0	9,213	0.00%
2018/08/31	3	108.33	3	109.00	109.50	0	9,043	0.00%
2018/08/30	0	0.00	36	106.50	107.50	-36	9,042	-0.40%
2018/08/29	1	105.00	0	0.00	105.00	1	9,152	0.01%
2018/08/28	1	105.00	11	106.45	104.50	-10	9,253	-0.11%
2018/08/27	2	104.00	1	104.00	104.50	1	9,388	0.01%
2018/08/24	1	102.00	2	102.75	103.00	-1	9,607	-0.01%
2018/08/23	0	0.00	4.5	102.12	103.00	-4.5	9,680	-0.05%
2018/08/22	3	99.80	2	99.90	100.00	1	9,718	0.01%
2018/08/20	1	101.50	0	0.00	103.00	1	9,839	0.01%
2018/08/17	2	99.60	7	101.07	101.50	-5	9,844	-0.05%
2018/08/16	9	92.40	8	94.08	99.00	1	9,826	0.01%
2018/08/15	15	102.53	6	106.07	96.10	9	9,895	0.09%
2018/08/13	5	103.70	8	103.50	105.00	-3	9,738	-0.03%
2018/08/10	0	0.00	5	103.50	103.50	-5	9,685	-0.05%
2018/08/09	0	0.00	5	99.90	100.50	-5	9,638	-0.05%
2018/08/08	3	100.07	7	102.00	101.00	-4	9,683	-0.04%
2018/08/07	6	98.40	2	97.70	97.60	4	9,699	0.04%
2018/08/06	2	99.65	3	99.93	99.70	-1	9,737	-0.01%
2018/08/03	11	99.30	9	99.46	99.30	2	9,836	0.02%
2018/08/02	38	101.59	29	99.43	99.30	9	9,828	0.09%
2018/08/01	1	104.50	3	104.50	105.00	-2	9,855	-0.02%
2018/07/31	2	102.25	4	102.13	102.00	-2	9,988	-0.02%
2018/07/30	4	103.75	0	0.00	103.00	4	10,038	0.04%
2018/07/27	3	104.33	16	104.50	104.00	-13	10,238	-0.13%
2018/07/26	6	101.42	4	102.25	101.50	2	10,511	0.02%
2018/07/25	13	102.04	2	102.00	101.50	11	10,717	0.10%
2018/07/24	2	103.75	10	103.95	106.00	-8	10,875	-0.07%
2018/07/23	8	99.21	2	99.10	99.40	6	10,838	0.06%
2018/07/20	2	101.50	2	101.75	102.00	0	11,023	0.00%
2018/07/19	5	100.30	4	100.38	100.00	1	10,982	0.01%
2018/07/18	8	103.63	8	103.94	103.50	0	11,023	0.00%
2018/07/17	4	105.13	3	105.50	104.00	1	11,292	0.01%
2018/07/16	13	104.69	23	105.59	103.50	-10	11,324	-0.09%
2018/07/13	9	100.66	9	99.89	100.00	0	10,966	0.00%
2018/07/12	5	92.74	6	93.63	95.40	-1	10,727	-0.01%
2018/07/11	1	93.80	1	94.70	92.50	0	10,773	0.00%
2018/07/10	7	97.16	8	98.86	97.20	-1	10,628	-0.01%
2018/07/09	5	97.30	9	96.64	96.30	-4	10,494	-0.04%
2018/07/06	7	94.07	19	94.01	93.80	-12	10,379	-0.12%
2018/07/05	1	89.70	1	89.50	89.50	0	10,176	0.00%
2018/07/04	2	90.70	15	90.14	88.60	-13	10,270	-0.13%
2018/07/03	3	89.17	8	90.24	90.10	-5	10,415	-0.05%
2018/07/02	2	89.15	1	89.50	87.60	1	10,342	0.01%
2018/06/29	3	86.77	18	87.22	88.20	-15	10,334	-0.15%
2018/06/28	1	84.90	4	84.38	84.00	-3	10,230	-0.03%
2018/06/27	2	81.40	1	80.70	80.60	1	10,314	0.01%
2018/06/26	4	80.50	0	0.00	80.50	4	10,512	0.04%
2018/06/22	0	0.00	2	83.40	83.30	-2	10,875	-0.02%
2018/06/21	0	0.00	2	85.80	85.40	-2	11,105	-0.02%
2018/06/20	12	81.29	2	86.10	83.00	10	11,124	0.09%
2018/06/19	6	88.27	1	88.10	88.00	5	11,045	0.05%
2018/06/15	10	88.80	0	0.00	89.20	10	11,074	0.09%
2018/06/14	0	0.00	1	89.10	89.20	-1	11,043	-0.01%
2018/06/13	2	89.30	0	0.00	89.50	2	10,972	0.02%
2018/06/12	3	93.00	1	93.20	91.00	2	10,910	0.02%
2018/06/11	2	90.20	0	0.00	92.00	2	10,850	0.02%
2018/06/08	2	92.20	1	92.60	91.00	1	10,839	0.01%
2018/06/07	0	0.00	2	92.80	91.70	-2	10,771	-0.02%
2018/06/06	1	94.40	2	94.10	92.20	-1	10,697	-0.01%
2018/06/05	7	92.21	10	92.00	92.00	-3	10,565	-0.03%
2018/06/04	1	91.60	5	89.56	90.20	-4	10,513	-0.04%
2018/06/01	20	90.46	21	90.60	90.20	-1	10,342	-0.01%
2018/05/31	0	0.00	1	86.10	86.30	-1	10,089	-0.01%
2018/05/30	0	0.00	3	83.10	82.90	-3	10,025	-0.03%
2018/05/29	2	86.05	6	86.90	85.30	-4	9,978	-0.04%
2018/05/28	3	84.63	5	84.46	84.00	-2	9,920	-0.02%
2018/05/25	1	85.20	0	0.00	85.20	1	9,932	0.01%
2018/05/24	3	84.80	0	0.00	84.80	3	9,888	0.03%
2018/05/23	5	86.32	10	85.68	85.70	-5	9,782	-0.05%
2018/05/22	2	80.45	15	80.33	80.20	-13	9,455	-0.14%
2018/05/21	0	0.00	5	75.28	75.00	-5	9,232	-0.05%
2018/05/18	3	72.07	0	0.00	72.30	3	9,160	0.03%
2018/05/17	5	72.90	2	73.65	74.00	3	9,163	0.03%
2018/05/15	3	72.37	1	71.50	71.70	2	9,175	0.02%
2018/05/14	1	73.00	0	0.00	73.00	1	9,180	0.01%
2018/05/11	0	0.00	5	74.90	72.80	-5	9,148	-0.05%
2018/05/09	7	76.74	3	75.90	75.30	4	9,025	0.04%
2018/05/08	10	75.91	11	75.53	78.40	-1	8,899	-0.01%
2018/05/07	1	75.30	0	0.00	75.30	1	8,716	0.01%
2018/05/04	53	75.62	58	75.84	74.70	-5	8,697	-0.06%
2018/05/03	19	76.14	76	77.18	77.70	-57	8,575	-0.66%
2018/05/02	21	72.22	1	70.50	72.20	20	8,262	0.24%
2018/04/30	1	68.70	0	0.00	68.40	1	8,059	0.01%
2018/04/27	1	72.70	0	0.00	72.00	1	7,900	0.01%
2018/04/26	5	73.22	26	72.77	70.80	-21	7,895	-0.27%
2018/04/25	45	70.54	37	70.35	70.30	8	7,613	0.11%
2018/04/24	14	69.13	14	69.36	69.00	0	7,543	0.00%
2018/04/23	55	69.67	6	70.15	68.90	49	7,395	0.66%
2018/04/20	24	77.96	15	78.63	76.40	9	7,001	0.13%
2018/04/18	0	0.00	5	84.80	84.80	-5	7,061	-0.07%
2018/04/17	11	82.84	6	83.42	82.60	5	7,055	0.07%
2018/04/16	2	85.30	3	88.00	85.20	-1	6,989	-0.01%
2018/04/13	1	87.20	1	87.20	87.20	0	7,004	0.00%
2018/04/12	5	86.94	5	87.42	87.10	0	7,033	0.00%
2018/04/11	7	88.09	1	88.30	86.20	6	7,088	0.08%
2018/04/10	2	84.90	10	86.75	85.00	-8	7,211	-0.11%
2018/04/09	18	88.20	2	89.20	86.00	16	7,137	0.22%
2018/04/03	1	91.30	2	91.80	92.50	-1	7,018	-0.01%
2018/04/02	1	93.80	0	0.00	93.80	1	6,991	0.01%
2018/03/31	0	0.00	9	96.60	96.60	-9	7,049	-0.13%
2018/03/30	7	98.80	2	98.50	98.60	5	7,018	0.07%
2018/03/29	6	94.48	18	94.35	95.00	-12	6,854	-0.18%
2018/03/28	6	91.43	0	0.00	90.20	6	6,644	0.09%
2018/03/27	10	95.05	7	95.43	94.50	3	6,475	0.05%
2018/03/26	40	95.62	9	95.96	95.00	31	6,184	0.50%
2018/03/23	4	104.63	0	0.00	105.00	4	5,915	0.07%
2018/03/22	1	110.00	1	113.00	110.00	0	5,846	0.00%
2018/03/21	24	110.79	2	111.00	111.00	22	5,866	0.37%
2018/03/20	0	0.00	10	110.50	113.50	-10	6,027	-0.17%
2018/03/19	10	110.50	0	0.00	111.00	10	6,086	0.16%
2018/03/16	11	112.36	0	0.00	110.50	11	6,165	0.18%
2018/03/15	1	112.00	0	0.00	112.50	1	6,212	0.02%
2018/03/14	11	113.23	0	0.00	113.00	11	6,265	0.18%
2018/03/13	6	114.50	4	115.38	116.00	2	6,319	0.03%
2018/03/12	1	115.00	1	116.00	115.00	0	6,364	0.00%
2018/03/09	0	0.00	2	115.00	114.50	-2	6,394	-0.03%
2018/03/08	6	113.75	1	112.50	112.00	5	6,437	0.08%
2018/03/07	1	114.50	0	0.00	112.00	1	6,385	0.02%
2018/03/06	0	0.00	1	113.00	113.00	-1	6,470	-0.02%
2018/03/05	10	115.00	0	0.00	111.00	10	6,577	0.15%
2018/03/02	1	114.00	3	115.33	117.00	-2	6,624	-0.03%
2018/03/01	0	0.00	2	116.25	116.50	-2	6,602	-0.03%
2018/02/27	1	113.00	2	113.25	112.00	-1	6,648	-0.02%
2018/02/26	2	109.75	1	110.50	109.50	1	6,667	0.01%
2018/02/23	3	106.83	1	107.00	107.50	2	6,738	0.03%
2018/02/22	2	105.00	0	0.00	105.00	2	6,809	0.03%
2018/02/21	0	0.00	3	105.67	108.50	-3	6,802	-0.04%
2018/02/12	1	103.00	0	0.00	103.00	1	6,817	0.01%
2018/02/09	1	98.50	1	101.00	105.50	0	6,970	0.00%
2018/02/08	1	104.00	1	104.00	104.00	0	7,152	0.00%
2018/02/07	2	110.25	1	111.50	109.00	1	7,253	0.01%
2018/02/06	2	105.75	4	104.50	106.00	-2	7,563	-0.03%
2018/02/05	1	115.00	2	111.25	116.00	-1	7,467	-0.01%
2018/01/31	3	117.00	4	116.00	117.00	-1	7,401	-0.01%
2018/01/30	1	112.00	1	112.50	111.50	0	7,330	0.00%
2018/01/29	1	115.00	2	116.50	115.00	-1	7,260	-0.01%
2018/01/26	2	111.00	6.7	112.88	116.00	-4.7	7,221	-0.06%
2018/01/25	9	109.83	5	111.20	107.50	4	7,112	0.06%
2018/01/24	4	112.50	3	113.83	112.50	1	7,025	0.01%
2018/01/23	3	115.50	7	115.64	115.00	-4	6,989	-0.06%
2018/01/22	3	110.33	5	110.60	115.00	-2	6,955	-0.03%
2018/01/19	2	109.50	3	109.33	109.50	-1	6,926	-0.01%
2018/01/18	1	108.00	3	107.83	108.00	-2	6,907	-0.03%
2018/01/17	3	105.83	1	107.00	105.50	2	6,891	0.03%
2018/01/16	5	104.30	2	104.50	104.00	3	6,919	0.04%
2018/01/15	1	107.00	2	106.25	108.00	-1	6,935	-0.01%
2018/01/12	9	109.50	2	110.50	108.00	7	6,825	0.10%
2018/01/11	2	115.75	0	0.00	114.00	2	6,647	0.03%
2018/01/10	1	116.00	2	114.50	116.50	-1	6,651	-0.02%
2018/01/09	0	0.00	1	118.00	119.00	-1	6,605	-0.02%
2018/01/08	1	120.50	1	120.50	121.50	0	6,644	0.00%
2018/01/05	6	122.50	2.4	122.17	121.50	3.6	6,618	0.05%
2018/01/04	1	119.50	7	117.64	120.50	-6	6,568	-0.09%
2018/01/03	1	112.00	1	112.50	113.00	0	6,414	0.00%
2018/01/02	1	111.50	4	111.25	111.50	-3	6,374	-0.05%

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

凱基-基隆券商分點個股進出
凱基-基隆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

凱基-基隆 券商分點個股進出 凱基-基隆 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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析