智邦 (2345)-凱基-豐中券商分點個股進出

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
502
漲跌
▼12
漲幅
-2.33%
成交量
2,517張
產業
上市通信網路類股
1014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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/24	1	524.00	1	516.00	512.00	0	4,197	0.00%
2024/05/23	0	0.00	1.3	513.75	510.00	-1.3	4,241	-0.03%
2024/05/22	0.1	505.91	0	0.00	506.00	0.1	4,236	0.00%
2024/05/21	0	0.00	0.2	500.00	500.00	-0.2	4,268	0.00%
2024/05/17	0	0.00	1	502.91	499.50	-1	4,271	-0.02%
2024/05/16	0	0.00	1	489.59	494.50	-1	4,254	-0.02%
2024/05/14	1	464.50	2	470.00	470.00	-1	4,316	-0.02%
2024/05/10	0	0.00	1	460.00	461.50	-1	4,318	-0.02%
2024/05/07	0	443.00	1	443.00	446.00	-1	4,223	-0.02%
2024/05/03	0.3	446.67	0	463.50	442.50	0.3	4,140	0.01%
2024/05/02	0	0.00	2	471.50	469.00	-2	4,051	-0.05%
2024/04/30	2	467.75	1	466.50	461.50	1	3,998	0.03%
2024/04/29	1	452.50	1	449.50	447.50	0	3,941	0.00%
2024/04/26	0	0.00	3	425.00	428.00	-3	3,879	-0.08%
2024/04/23	0	0.00	2	403.00	405.00	-2	3,785	-0.05%
2024/04/22	1	384.50	0	0.00	384.50	1	3,700	0.03%
2024/04/19	0	397.33	0	0.00	401.00	0	3,676	0.00%
2024/04/17	5	412.20	2	416.50	408.00	3	3,619	0.08%
2024/04/16	2.1	418.05	0	0.00	416.50	2.1	3,571	0.06%
2024/04/15	5	438.60	1	433.50	431.00	4	3,569	0.11%
2024/04/12	4	458.38	1	460.00	456.00	3	3,523	0.09%
2024/04/10	3	476.00	2	479.50	476.00	1	3,481	0.03%
2024/04/09	1.2	468.22	1	465.00	465.00	0.2	3,502	0.01%
2024/04/08	1	463.50	1	469.00	466.00	0	3,496	0.00%
2024/04/03	3	454.50	3	457.33	461.00	0	3,473	0.00%
2024/04/02	3	457.83	2	463.00	456.00	1	3,482	0.03%
2024/03/29	2	464.00	0	0.00	463.00	2	3,488	0.06%
2024/03/28	3	455.50	3	456.33	458.50	0	3,485	0.00%
2024/03/27	0	0.00	2	457.00	453.00	-2	3,495	-0.06%
2024/03/26	1	477.00	1	468.50	465.50	0	3,520	0.00%
2024/03/25	1	479.50	1	480.00	475.00	0	3,583	0.00%
2024/03/22	2	479.25	3	476.83	481.00	-1	3,568	-0.03%
2024/03/21	11	456.50	10	458.00	459.00	1	3,514	0.03%
2024/03/20	2	440.75	0	0.00	437.50	2	3,487	0.06%
2024/03/19	1.2	444.93	0	0.00	444.00	1.2	3,419	0.04%
2024/03/18	2	460.75	2	457.50	457.50	0	3,448	0.00%
2024/03/15	0	460.00	0	0.00	454.00	0	3,417	0.00%
2024/03/14	2	470.50	2	471.00	465.50	0	3,370	0.00%
2024/03/13	2	471.24	2	466.75	465.00	0	3,340	0.00%
2024/03/12	4	481.04	3	478.00	475.50	1	3,268	0.03%
2024/03/11	2	488.25	2	493.00	491.00	0	3,173	0.00%
2024/03/08	2.2	494.71	2	492.14	491.00	0.2	3,130	0.01%
2024/03/07	0.2	506.33	0	0.00	507.00	0.2	3,057	0.00%
2024/03/06	0.1	516.00	0	0.00	515.00	0.1	3,017	0.00%
2024/03/04	10	510.00	11	508.91	508.00	-1	3,049	-0.03%
2024/03/01	1.3	507.46	1	504.00	504.00	0.3	3,063	0.01%
2024/02/29	1	503.00	1	507.00	519.00	0	3,047	0.00%
2024/02/27	1	514.94	1	502.00	502.00	0	2,991	0.00%
2024/02/26	1	522.81	3	525.33	520.00	-2	2,925	-0.07%
2024/02/23	2	542.00	1	532.00	532.00	1	2,864	0.03%
2024/02/22	3	539.32	3	535.33	535.00	0	2,896	0.00%
2024/02/21	2	554.99	2	547.00	547.00	0	2,908	0.00%
2024/02/20	2	572.00	2	564.51	569.00	0	2,895	0.00%
2024/02/19	3	561.67	3	565.67	564.00	0	2,893	0.00%
2024/02/16	7	550.43	4	553.23	558.00	3	2,919	0.10%
2024/02/15	4	515.49	3	524.00	539.00	1	2,918	0.03%
2024/02/05	0	547.00	0	0.00	548.00	0	2,802	0.00%
2024/02/02	0.1	551.00	1	555.06	562.00	-0.9	2,802	-0.03%
2024/02/01	0	0.00	10.2	540.02	542.00	-10.2	2,774	-0.37%
2024/01/22	0	0.00	2.1	541.95	542.00	-2.1	2,932	-0.07%
2024/01/12	2	512.00	1	517.00	510.00	1	3,003	0.03%
2024/01/11	1	514.00	1	516.00	520.00	0	3,079	0.00%
2024/01/10	1	510.00	0	0.00	508.00	1	3,179	0.03%
2024/01/09	1	519.00	1	513.00	516.00	0	3,204	0.00%
2024/01/04	1	494.50	1	491.00	491.00	0	3,234	0.00%
2024/01/03	1	487.53	1	489.50	490.00	0	3,323	0.00%
2023/12/28	10	525.99	10	522.00	523.00	0	3,441	0.00%
2023/12/26	1	502.00	1	504.00	510.00	0	3,468	0.00%
2023/12/21	0	0.00	1	492.00	488.50	-1	3,559	-0.03%
2023/12/20	2.2	494.98	1	494.50	496.00	1.2	3,581	0.03%
2023/12/18	1	513.00	1	512.00	514.00	0	3,635	0.00%
2023/12/15	3.2	513.93	1	506.00	506.00	2.2	3,707	0.06%
2023/12/14	1	539.00	1	537.00	530.00	0	3,727	0.00%
2023/12/13	0	0.00	0.3	530.00	533.00	-0.3	3,736	-0.01%
2023/12/12	1.1	528.00	1	526.00	526.00	0.1	3,892	0.00%
2023/12/11	11	533.36	11	531.27	533.00	0	3,971	0.00%
2023/12/07	2	527.50	2	527.00	528.00	0	3,996	0.00%
2023/12/06	10	532.00	10	535.00	534.00	0	3,999	0.00%
2023/12/05	11	529.82	10	524.00	527.00	1	4,010	0.02%
2023/12/04	1.2	528.73	1	532.00	521.00	0.2	4,002	0.00%
2023/12/01	0.1	534.38	0	0.00	536.00	0.1	3,966	0.00%
2023/11/30	0	527.00	0	0.00	533.00	0	3,986	0.00%
2023/11/29	1	551.00	0	0.00	538.00	1	3,961	0.03%
2023/11/28	1	542.00	2	535.50	538.00	-1	3,958	-0.03%
2023/11/27	2	536.49	2	536.50	527.00	0	3,975	0.00%
2023/11/24	1	540.01	2	542.50	540.00	-1	3,990	-0.02%
2023/11/21	1	568.94	2	568.03	560.00	-1	4,138	-0.02%
2023/11/20	4	555.26	1	551.00	555.00	3	4,199	0.07%
2023/11/17	1	532.00	3	531.33	532.00	-2	4,224	-0.05%
2023/11/15	1	542.00	1	546.00	534.00	0	4,448	0.00%
2023/11/14	1	526.00	0	0.00	524.00	1	4,446	0.02%
2023/11/13	0	539.00	0.7	530.00	533.00	-0.7	4,445	-0.01%
2023/11/10	0	550.00	1	554.01	545.00	-1	4,466	-0.02%
2023/11/09	1	559.00	1	548.00	554.00	0	4,474	0.00%
2023/11/08	2	549.00	1	548.00	554.00	1	4,497	0.02%
2023/11/07	1	550.00	1	548.00	550.00	0	4,517	0.00%
2023/11/06	0	541.67	1	538.00	535.00	-1	4,513	-0.02%
2023/11/03	2	528.00	2.2	535.59	536.00	-0.2	4,515	0.00%
2023/11/02	2	517.00	2	506.50	511.00	0	4,486	0.00%
2023/11/01	2	498.01	2	498.00	497.50	0	4,495	0.00%
2023/10/31	3	521.52	3	512.00	498.50	0	4,477	0.00%
2023/10/30	0	0.00	1	510.00	507.00	-1	4,494	-0.02%
2023/10/27	1	508.00	1.1	508.91	511.00	-0.1	4,596	0.00%
2023/10/26	2.1	502.32	2	500.00	491.00	0.1	4,599	0.00%
2023/10/25	1	513.00	1	511.00	506.00	0	4,607	0.00%
2023/10/24	3	500.17	3	496.50	511.00	0	4,658	0.00%
2023/10/20	1	502.00	2	502.51	507.00	-1	4,629	-0.02%
2023/10/19	22	496.36	21	495.93	496.00	1	4,629	0.02%
2023/10/18	0.2	489.51	0	0.00	484.00	0.2	4,561	0.00%
2023/10/17	2	532.98	2	536.00	526.00	0	4,455	0.00%
2023/10/16	2	542.41	3	533.33	534.00	-1	4,464	-0.02%
2023/10/13	1	545.00	1.1	544.00	545.00	-0.1	4,475	0.00%
2023/10/12	2.1	527.05	4	527.50	530.00	-1.9	4,451	-0.04%
2023/10/11	3	537.67	5.1	539.15	536.00	-2.1	4,459	-0.05%
2023/10/06	3	519.33	4.1	523.93	522.00	-1.1	4,449	-0.02%
2023/10/05	0	0.00	3.1	516.95	516.00	-3.1	4,491	-0.07%
2023/10/04	2	477.74	0	0.00	490.50	2	4,418	0.05%
2023/10/03	0	487.17	0	0.00	482.00	0	4,376	0.00%
2023/10/02	10	512.10	10	498.25	500.00	0	4,381	0.00%
2023/09/28	0	0.00	1	484.00	493.00	-1	4,373	-0.02%
2023/09/27	10	488.35	10.1	485.91	486.50	-0.1	4,338	0.00%
2023/09/26	0	489.00	0	0.00	486.50	0	4,321	0.00%
2023/09/25	16	483.50	10	481.20	481.50	6	4,346	0.14%
2023/09/22	1	456.51	1	459.50	463.50	0	4,280	0.00%
2023/09/21	2.1	457.03	0	0.00	453.50	2.1	4,243	0.05%
2023/09/20	4	476.83	5	476.30	472.00	-1	4,159	-0.02%
2023/09/19	6	508.98	7	508.75	503.00	-1	4,068	-0.02%
2023/09/18	12	501.04	10	495.00	493.50	2	4,013	0.05%
2023/09/15	5	498.90	5	496.01	503.00	0	3,993	0.00%
2023/09/14	3	484.00	2	484.25	482.50	1	3,783	0.03%
2023/09/13	1	442.12	1	442.00	454.00	0	3,696	0.00%
2023/09/12	0	446.50	0	0.00	452.50	0	3,754	0.00%
2023/09/08	0	462.50	1	458.50	460.50	-1	3,835	-0.03%
2023/09/06	0	475.33	1	472.50	477.00	-1	3,856	-0.03%
2023/09/05	11	477.40	11	472.73	472.00	0	3,872	0.00%
2023/09/04	10	476.14	10	464.00	470.00	0	3,897	0.00%
2023/09/01	0	470.19	0	0.00	470.00	0	3,915	0.00%
2023/08/31	21	486.31	20	483.68	478.00	1	3,960	0.03%
2023/08/30	11	482.23	10	476.30	477.00	1	3,946	0.03%
2023/08/29	0	473.36	2	468.50	473.50	-2	4,014	-0.05%
2023/08/28	2	483.00	0.1	481.50	480.00	1.9	4,098	0.05%
2023/08/25	6.1	475.94	1	467.50	472.00	5.1	4,200	0.12%
2023/08/24	0	0.00	6.1	492.93	514.00	-6.1	4,354	-0.14%
2023/08/23	1	471.50	1.1	473.70	468.00	-0.1	4,373	0.00%
2023/08/22	0	450.00	0.2	466.45	473.00	-0.2	4,443	0.00%
2023/08/21	1	425.00	5.1	437.93	452.50	-4.1	4,313	-0.09%
2023/08/18	13	412.15	13.1	410.96	411.50	-0.1	4,233	0.00%
2023/08/17	1	400.50	0	396.00	403.00	1	4,169	0.02%
2023/08/16	0	393.50	0.1	395.34	398.50	-0.1	4,153	0.00%
2023/08/15	0.1	386.25	0	0.00	384.00	0.1	4,113	0.00%
2023/08/11	0	0.00	1	386.00	384.00	-1	4,072	-0.02%
2023/08/10	2	364.00	0	0.00	366.00	2	4,049	0.05%
2023/08/07	0	0.00	0.1	391.52	390.00	-0.1	4,026	0.00%
2023/08/04	11	377.59	10	371.70	369.00	1	4,003	0.02%
2023/08/02	3	374.67	2	376.00	366.00	1	3,972	0.03%
2023/08/01	3	409.83	0.2	402.97	394.50	2.8	3,923	0.07%
2023/07/28	0	0.00	5.1	380.65	390.00	-5.1	3,855	-0.13%
2023/07/27	8.1	375.99	0	0.00	382.50	8.1	3,860	0.21%
2023/07/26	0	0.00	1	395.00	394.50	-1	3,816	-0.03%
2023/07/25	1	398.51	1	400.00	400.00	0	3,827	0.00%
2023/07/24	1	403.00	0	0.00	401.50	1	3,844	0.03%
2023/07/21	0	0.00	1	383.50	389.00	-1	3,849	-0.03%
2023/07/20	0	384.50	1	381.00	384.00	-1	3,846	-0.02%
2023/07/19	0.1	389.94	3	385.33	385.50	-2.9	3,832	-0.08%
2023/07/18	2	396.00	1	397.00	394.00	1	3,837	0.03%
2023/07/17	2	396.74	1	394.50	394.50	1	3,866	0.03%
2023/07/14	2.2	404.95	1	403.00	403.00	1.2	3,856	0.03%
2023/07/13	0.1	415.00	2.1	398.91	408.50	-2	3,823	-0.05%
2023/07/12	2	384.50	10.4	387.40	390.00	-8.4	3,751	-0.22%
2023/07/11	2	367.50	1	369.50	369.50	1	3,698	0.03%
2023/07/10	2.1	357.59	1.1	357.66	357.50	1	3,710	0.03%
2023/07/07	0.1	356.00	0	0.00	351.00	0.1	3,724	0.00%
2023/07/06	0.1	364.02	0.1	361.00	361.00	0.1	3,714	0.00%
2023/07/05	2	371.00	1.1	373.81	371.00	1	3,716	0.03%
2023/07/03	0	369.00	1.1	371.53	367.50	-1.1	3,823	-0.03%
2023/06/29	10	345.75	11	343.09	347.00	-1	3,814	-0.03%
2023/06/28	11.1	350.93	10	341.50	341.00	1.1	3,806	0.03%
2023/06/26	1.1	345.18	1.1	345.82	350.00	0	3,855	0.00%
2023/06/21	1.1	354.48	0.2	355.00	358.00	0.9	3,852	0.02%
2023/06/20	0	357.50	0	0.00	359.00	0	3,845	0.00%
2023/06/19	0	0.00	2	365.00	364.50	-2	3,892	-0.05%
2023/06/16	1.1	357.47	2	363.00	363.00	-0.9	3,944	-0.02%
2023/06/15	0	0.00	1	382.50	382.00	-1	3,863	-0.03%
2023/06/14	2	365.25	1.1	366.24	370.00	1	3,848	0.02%
2023/06/13	1	359.50	0.1	359.00	359.00	1	3,862	0.02%
2023/06/12	0	0.00	2	345.25	348.50	-2	3,885	-0.05%
2023/06/09	1	348.50	0	0.00	343.00	1	3,918	0.03%
2023/06/08	0	0.00	1	342.00	339.50	-1	3,924	-0.03%
2023/06/07	1	352.50	1	354.00	355.50	0	3,913	0.00%
2023/06/06	2	355.75	0	0.00	354.00	2	3,900	0.05%
2023/06/05	1	345.00	1	345.00	345.00	0	3,859	0.00%
2023/06/02	10	335.50	10	345.99	343.00	0	3,923	0.00%
2023/06/01	5	344.97	1	345.00	342.00	4	3,906	0.10%
2023/05/31	14	355.61	12	353.00	353.00	2	3,799	0.05%
2023/05/30	12	368.29	11.2	361.23	354.00	0.8	3,669	0.02%
2023/05/29	10	351.20	16	357.09	357.50	-6	3,442	-0.17%
2023/05/26	2	325.00	2.1	325.00	325.00	-0.1	3,339	0.00%
2023/05/25	0	0.00	1.1	290.64	295.50	-1.1	3,219	-0.03%
2023/05/24	1	282.00	0	0.00	283.00	1	3,198	0.03%
2023/05/19	0.1	291.65	1	296.50	291.00	-0.9	3,268	-0.03%
2023/05/18	0	0.00	1	300.00	296.50	-1	3,269	-0.03%
2023/05/17	0	0.00	1	299.00	295.50	-1	3,285	-0.03%
2023/05/12	0	281.00	0	0.00	288.00	0	3,317	0.00%
2023/05/11	0	281.00	0	0.00	282.00	0	3,324	0.00%
2023/05/10	1.1	285.40	0	0.00	286.50	1.1	3,358	0.03%
2023/05/05	2	287.25	1	289.50	288.50	1	3,453	0.03%
2023/04/28	1	299.00	0	298.00	299.00	1	3,573	0.03%
2023/04/26	10	292.70	10	291.10	292.50	0	3,534	0.00%
2023/04/25	7	287.86	0.1	290.50	287.50	7	3,524	0.20%
2023/04/20	0.2	304.12	1	310.00	298.50	-0.8	3,539	-0.02%
2023/04/14	1	311.00	1	307.50	315.50	0	3,603	0.00%
2023/04/13	0.1	304.00	0	0.00	302.50	0.1	3,577	0.00%
2023/04/07	1.1	311.48	0	0.00	309.00	1.1	3,456	0.03%
2023/04/06	0	0.00	1	310.00	316.50	-1	3,429	-0.03%
2023/03/31	0	316.00	1	318.00	319.00	-1	3,372	-0.03%
2023/03/30	1.1	311.55	0	0.00	312.00	1.1	3,328	0.03%
2023/03/28	1	311.50	2	304.75	305.50	-1	3,310	-0.03%
2023/03/23	0	0.00	0	312.00	313.00	0	3,212	0.00%
2023/03/21	1	301.00	0.1	305.67	304.50	0.9	3,173	0.03%
2023/03/16	0.1	293.56	0	0.00	295.50	0.1	3,086	0.00%
2023/03/15	1	302.50	1.1	302.95	302.00	-0.1	3,075	0.00%
2023/03/14	0	0.00	1.3	293.31	290.50	-1.3	3,042	-0.04%
2023/03/13	1	297.50	0	0.00	300.50	1	3,040	0.03%
2023/03/10	0.2	299.00	1.1	297.59	298.00	-0.9	3,085	-0.03%
2023/03/07	5.1	316.87	5	305.09	303.50	0	3,018	0.00%
2023/03/06	0	0.00	1	296.50	305.50	-1	2,918	-0.03%
2023/03/03	0	0.00	1	286.00	285.50	-1	2,843	-0.04%
2023/03/01	1	276.50	1	279.50	287.50	0	2,824	0.00%
2023/02/22	3	270.50	3	272.00	276.00	0	2,768	0.00%
2023/02/21	1	275.50	1.1	275.91	276.50	-0.1	2,748	0.00%
2023/02/20	1	275.50	0	0.00	276.50	1	2,767	0.04%
2023/02/17	0	0.00	0.4	283.00	283.00	-0.4	2,752	-0.01%
2023/02/16	1	280.00	1	282.00	283.50	0	2,717	0.00%
2023/02/15	0.4	274.00	0	0.00	274.50	0.4	2,733	0.01%
2023/02/13	0.1	269.44	0	0.00	271.00	0.1	2,744	0.00%
2023/02/10	0	0.00	2.1	273.93	273.50	-2.1	2,749	-0.08%
2023/02/08	0	0.00	6.1	272.66	274.00	-6.1	2,711	-0.22%
2023/02/07	5	268.70	3.1	267.63	273.00	1.9	2,676	0.07%
2023/02/03	2	254.75	2	256.25	256.50	0	2,586	0.00%
2023/02/02	2	252.75	4	254.00	255.50	-2	2,613	-0.08%
2023/02/01	1	246.50	1	246.50	247.50	0	2,589	0.00%
2023/01/31	2.2	245.14	0	0.00	243.50	2.2	2,693	0.08%
2023/01/13	0	248.50	0	0.00	243.00	0	2,805	0.00%
2023/01/10	2	254.75	1	253.61	253.00	1	2,868	0.03%
2023/01/09	1	244.00	0	0.00	248.00	1	2,890	0.03%
2023/01/06	0	0.00	0.2	253.99	255.50	-0.2	2,861	-0.01%
2023/01/05	1	247.00	0	0.00	248.50	1	2,832	0.04%
2023/01/04	1	243.50	0	0.00	244.50	1	2,857	0.03%
2023/01/03	1	239.50	0.1	240.06	242.00	0.9	2,898	0.03%
2022/12/30	0	0.00	0.1	236.50	234.50	-0.1	2,939	0.00%
2022/12/26	2	237.00	2	236.25	236.50	0	3,060	0.00%
2022/12/23	2.1	238.98	0	0.00	237.50	2.1	3,068	0.07%
2022/12/22	1	257.00	0	0.00	254.00	1	3,072	0.03%
2022/12/14	1	257.50	1	256.50	258.00	0	3,225	0.00%
2022/12/12	1	250.00	1	248.50	249.00	0	3,254	0.00%
2022/12/09	2	248.75	2	248.75	250.50	0	3,275	0.00%
2022/12/08	2	249.25	2	249.25	248.50	0	3,280	0.00%
2022/12/06	1	258.50	1	259.50	260.00	0	3,292	0.00%
2022/12/05	1	260.50	0	0.00	258.00	1	3,328	0.03%
2022/12/02	3	263.83	3	258.83	259.00	0	3,324	0.00%
2022/12/01	1	274.00	1	271.50	272.00	0	3,289	0.00%
2022/11/30	2	271.75	2	270.50	271.50	0	3,293	0.00%
2022/11/23	1	262.50	1	262.50	262.50	0	3,573	0.00%
2022/11/18	0	0.00	1	258.50	259.50	-1	3,626	-0.03%
2022/11/16	1	262.00	1	259.50	261.00	0	3,640	0.00%
2022/11/11	1	262.50	1	260.00	261.50	0	3,722	0.00%
2022/10/28	1	239.00	1	237.00	237.00	0	4,211	0.00%
2022/10/27	4	234.38	4.1	233.89	233.00	-0.1	4,199	0.00%
2022/10/26	5	213.27	5	212.70	215.50	0	4,112	0.00%
2022/10/25	1	223.49	1	221.00	221.00	0	4,047	0.00%
2022/10/21	2	229.25	2	228.25	225.00	0	4,049	0.00%
2022/10/20	1	230.99	1	234.00	233.00	0	3,988	0.00%
2022/10/19	0	243.00	0	0.00	241.50	0	3,927	0.00%
2022/10/17	1	240.50	1	244.00	243.50	0	3,930	0.00%
2022/10/14	3	256.80	2	255.25	247.50	1	3,904	0.03%
2022/10/13	3	259.67	1	263.50	254.50	2	3,949	0.05%
2022/10/06	0	0.00	2	289.00	289.00	-2	4,192	-0.05%
2022/10/04	2	279.50	2.1	281.52	283.00	-0.1	4,204	0.00%
2022/10/03	1	269.00	1	270.00	266.50	0	4,183	0.00%
2022/09/28	0.1	265.00	0	0.00	262.00	0.1	4,255	0.00%
2022/09/23	2	280.00	0	0.00	282.50	2	4,354	0.05%
2022/09/20	1	291.00	3	289.17	290.50	-2	4,318	-0.05%
2022/09/19	2	279.00	2	280.00	281.00	0	4,303	0.00%
2022/09/12	0	0.00	0	284.50	284.50	0	4,375	0.00%
2022/09/01	1	265.00	4	265.50	266.00	-3	4,397	-0.07%
2022/08/29	0	0.00	1	275.50	276.00	-1	4,320	-0.02%
2022/08/25	1	283.50	0	0.00	287.50	1	4,301	0.02%
2022/08/23	4	277.75	4	275.50	275.50	0	4,345	0.00%
2022/08/22	0	0.00	1	275.50	276.50	-1	4,363	-0.02%
2022/08/11	0	269.00	0	0.00	278.50	0	4,182	0.00%
2022/08/09	2	282.50	7	276.71	280.00	-5	4,026	-0.12%
2022/08/05	3	256.83	1	259.00	257.50	2	3,908	0.05%
2022/08/04	1	253.00	1	252.50	253.50	0	3,902	0.00%
2022/08/02	1	253.00	5	255.90	255.00	-4	3,937	-0.10%
2022/08/01	2	254.75	0	0.00	253.00	2	3,874	0.05%
2022/07/28	2	248.00	2	254.00	248.00	0	3,806	0.00%
2022/07/25	0	0.00	1	249.50	249.50	-1	3,862	-0.03%
2022/07/21	1	253.50	1	250.50	250.50	0	3,835	0.00%
2022/07/20	4	254.13	2	251.50	253.50	2	3,806	0.05%
2022/07/19	1	258.50	1	260.00	260.00	0	3,716	0.00%
2022/07/18	4	258.38	3	258.50	265.00	1	3,680	0.03%
2022/07/15	1	249.00	4	249.25	247.00	-3	3,565	-0.08%
2022/07/14	1	233.00	2	239.00	249.00	-1	3,427	-0.03%
2022/07/13	0	0.00	1.1	223.89	232.50	-1.1	3,315	-0.03%
2022/07/12	1	211.00	0	0.00	211.50	1	3,264	0.03%
2022/07/11	2	226.00	1	222.00	222.00	1	3,241	0.03%
2022/07/08	1	230.50	3	233.50	230.00	-2	3,219	-0.06%
2022/07/07	4	220.25	3	219.67	222.00	1	3,187	0.03%
2022/07/05	1	207.00	1	211.50	213.00	0	3,143	0.00%
2022/07/04	1	201.00	1	202.50	204.00	0	3,091	0.00%
2022/07/01	3	226.17	3.5	216.21	215.00	-0.5	3,064	-0.01%
2022/06/30	1	238.50	1	241.00	238.50	0	3,091	0.00%
2022/06/29	1	241.00	1	244.00	243.50	0	3,140	0.00%
2022/06/28	5	241.70	2	240.50	240.50	3	3,220	0.09%
2022/06/27	9	246.61	13	247.46	245.50	-4	3,294	-0.12%
2022/06/24	1	243.00	1.1	245.45	242.50	-0.1	3,276	0.00%
2022/06/22	1	248.00	1	251.00	245.00	0	3,343	0.00%
2022/06/21	1	250.50	1.1	249.05	252.00	-0.1	3,319	0.00%
2022/06/20	1	235.50	4.1	234.76	233.50	-3.1	3,270	-0.09%
2022/06/17	3	235.83	1	227.50	227.50	2	3,246	0.06%
2022/06/16	3	247.17	0	0.00	242.50	3	3,236	0.09%
2022/06/15	1	240.00	1	241.50	240.00	0	3,225	0.00%
2022/06/14	1	236.50	1	238.00	238.00	0	3,205	0.00%
2022/06/10	1	240.50	1	244.50	242.00	0	3,147	0.00%
2022/06/08	1	227.50	1	228.50	228.50	0	3,056	0.00%
2022/06/07	2	219.00	2	221.50	223.50	0	3,025	0.00%
2022/06/06	2	219.00	2	219.25	219.50	0	3,022	0.00%
2022/06/02	2.1	225.33	2.1	226.29	226.00	0	3,053	0.00%
2022/06/01	2	227.75	2	226.25	225.50	0	3,085	0.00%
2022/05/31	2	230.00	6.3	226.50	232.00	-4.3	3,083	-0.14%
2022/05/26	1	207.00	0	0.00	206.00	1	2,945	0.03%
2022/05/25	1.1	212.73	1	214.00	213.00	0.1	2,900	0.00%
2022/05/24	1	213.00	0	0.00	211.00	1	2,893	0.03%
2022/05/23	2	217.50	1	213.50	213.50	1	2,867	0.03%
2022/05/20	1	223.50	1	218.50	218.50	0	2,851	0.00%
2022/05/19	2	228.75	4	231.75	225.00	-2	2,826	-0.07%
2022/05/18	4	227.13	4	229.63	230.00	0	2,793	0.00%
2022/05/17	4.1	231.65	1	225.50	225.50	3.1	2,778	0.11%
2022/05/16	2	235.50	2	236.00	235.50	0	2,751	0.00%
2022/05/13	2	228.00	2	232.25	234.50	0	2,716	0.00%
2022/05/12	2	221.50	2	224.00	223.50	0	2,661	0.00%
2022/05/11	3	214.83	3.4	217.27	219.00	-0.4	2,615	-0.01%
2022/05/10	1.1	207.64	1	207.00	207.00	0.1	2,550	0.00%
2022/05/05	1	236.50	1	232.00	232.00	0	2,546	0.00%
2022/05/04	3	233.00	3	234.00	234.00	0	2,563	0.00%
2022/05/03	3	232.00	2	231.25	232.50	1	2,599	0.04%
2022/04/29	4	228.63	0	0.00	233.00	4	2,580	0.15%
2022/04/28	2	217.50	2	220.00	219.50	0	2,516	0.00%
2022/04/27	2.1	213.81	1	217.00	215.50	1.1	2,506	0.04%
2022/04/26	0	0.00	1	221.50	221.00	-1	2,477	-0.04%
2022/04/22	1	221.00	1	224.00	221.50	0	2,457	0.00%
2022/04/21	3	227.17	3	226.67	225.50	0	2,452	0.00%
2022/04/20	3	222.83	3	224.50	223.00	0	2,476	0.00%
2022/04/19	1	226.00	1	224.50	221.50	0	2,488	0.00%
2022/04/15	2	226.50	2	225.75	224.00	0	2,546	0.00%
2022/04/14	2	224.50	3.1	225.35	226.00	-1.1	2,548	-0.04%
2022/04/13	1	219.00	2	221.75	222.00	-1	2,556	-0.04%
2022/04/12	4	217.50	3	217.50	215.00	1	2,581	0.04%
2022/04/11	2	224.00	2	217.50	216.50	0	2,554	0.00%
2022/04/08	2	230.00	1	226.00	226.00	1	2,506	0.04%
2022/04/07	0.2	231.00	0	0.00	231.00	0.2	2,473	0.01%
2022/04/06	4	234.38	4.3	236.76	238.50	-0.3	2,426	-0.01%
2022/04/01	1.1	227.32	5.6	228.94	230.00	-4.5	2,349	-0.19%
2022/03/31	1	221.50	1.3	228.36	222.50	-0.3	2,269	-0.01%
2022/03/30	0	0.00	0.1	215.00	215.00	-0.1	2,168	0.00%
2022/03/25	4.1	208.83	4	204.25	203.00	0.1	2,039	0.00%
2022/03/23	4	217.50	1	216.00	216.50	3	2,142	0.14%
2022/03/22	3	216.33	1	216.50	217.50	2	2,206	0.09%
2022/03/21	0.2	218.48	1	219.00	219.00	-0.8	2,182	-0.04%
2022/03/18	2.4	216.33	0	0.00	216.00	2.4	2,155	0.11%
2022/03/17	0	0.00	0.3	236.00	236.50	-0.3	2,075	-0.01%
2022/03/16	1	217.00	0	0.00	219.50	1	2,058	0.05%
2022/03/15	0.2	227.00	0	0.00	219.00	0.2	2,057	0.01%
2022/03/11	2	235.25	2	235.75	234.50	0	2,066	0.00%
2022/03/10	1	240.00	1	235.50	235.50	0	2,052	0.00%
2022/03/09	0.1	229.50	0	0.00	228.00	0.1	2,062	0.00%
2022/03/08	0.1	229.50	0	0.00	226.50	0.1	2,055	0.00%
2022/03/07	0.1	246.00	0	0.00	237.00	0.1	2,008	0.00%
2022/03/04	3.2	254.19	0	0.00	253.50	3.2	1,993	0.16%
2022/03/03	0	0.00	0	266.00	267.00	0	1,983	0.00%
2022/02/25	1.1	257.13	1	253.50	252.00	0.1	1,983	0.00%
2022/02/24	2.2	257.08	0	0.00	254.50	2.2	1,984	0.11%
2022/02/22	0.1	264.50	0	0.00	262.00	0.1	1,979	0.00%
2022/02/21	0	0.00	0.1	273.31	273.00	-0.1	1,976	-0.01%
2022/02/18	0	0.00	3	273.83	275.00	-3	1,995	-0.15%
2022/02/17	2	274.00	1	273.50	272.50	1	2,040	0.05%
2022/02/16	0	0.00	2.5	272.16	274.00	-2.5	2,073	-0.12%
2022/02/14	0.5	260.86	0	0.00	256.00	0.5	2,120	0.02%
2022/02/10	0	0.00	1.2	270.30	274.50	-1.2	2,191	-0.05%
2022/02/09	0	0.00	1	265.50	264.50	-1	2,244	-0.04%
2022/02/08	1	260.00	2	261.50	260.50	-1	2,355	-0.04%
2022/02/07	6	258.92	1.1	263.27	258.50	4.9	2,385	0.21%
2022/01/26	1.2	268.83	1	265.50	265.00	0.2	2,383	0.01%
2022/01/25	0	0.00	0.2	274.50	274.50	-0.2	2,383	-0.01%
2022/01/24	0	0.00	0.1	262.00	266.00	-0.1	2,350	0.00%
2022/01/21	0	0.00	1	263.00	263.50	-1	2,357	-0.04%
2022/01/20	1	266.00	0	0.00	263.50	1	2,366	0.04%
2022/01/17	0	0.00	3.2	265.55	270.50	-3.2	2,413	-0.13%
2022/01/14	3	261.17	2	261.75	260.00	1	2,403	0.04%
2022/01/13	0	0.00	3	259.33	266.00	-3	2,411	-0.12%
2022/01/12	1	255.50	2	256.50	255.50	-1	2,397	-0.04%
2022/01/11	3	260.67	2	264.00	257.50	1	2,399	0.04%
2022/01/10	1.1	262.50	1	265.50	262.50	0.1	2,433	0.00%
2022/01/07	2	261.75	1	261.00	259.00	1	2,419	0.04%
2022/01/06	2.2	268.59	2	266.25	266.00	0.2	2,412	0.01%
2022/01/05	2	266.75	3.3	270.85	274.00	-1.3	2,402	-0.05%
2022/01/04	1.1	261.86	2	264.25	266.50	-0.9	2,379	-0.04%
2022/01/03	0.1	262.00	0	0.00	261.00	0.1	2,390	0.00%
2021/12/30	0	0.00	4	260.50	260.00	-4	2,441	-0.16%
2021/12/29	1.1	259.90	0	0.00	259.50	1.1	2,481	0.04%
2021/12/28	2	262.50	1	262.00	262.00	1	2,489	0.04%
2021/12/27	3	261.00	2	260.25	259.50	1	2,513	0.04%
2021/12/24	1	260.00	1.2	259.17	259.00	-0.2	2,570	-0.01%
2021/12/23	4.1	260.55	2	264.00	260.00	2.1	2,581	0.08%
2021/12/22	1.3	261.36	1	257.50	257.50	0.3	2,586	0.01%
2021/12/21	3.1	260.21	1	259.00	259.00	2.1	2,577	0.08%
2021/12/20	2	258.75	2	260.25	260.50	0	2,571	0.00%
2021/12/17	3.3	258.09	1	259.00	257.50	2.3	2,517	0.09%
2021/12/16	4.1	277.16	0	0.00	275.50	4.1	2,396	0.17%
2021/12/15	2	295.25	1	294.50	292.50	1	2,326	0.04%
2021/12/14	1	295.00	2.1	298.81	298.00	-1.1	2,353	-0.05%
2021/12/13	2	304.75	1.1	296.79	297.00	0.9	2,350	0.04%
2021/12/10	2	299.75	2.3	304.94	304.00	-0.3	2,367	-0.01%
2021/12/09	3	297.17	4	302.00	302.50	-1	2,357	-0.04%
2021/12/08	3	293.67	3	296.50	296.50	0	2,340	0.00%
2021/12/07	3	286.00	3	288.67	293.00	0	2,344	0.00%
2021/12/06	1	276.50	2	283.75	283.50	-1	2,327	-0.04%
2021/12/03	1.3	282.74	0	0.00	277.00	1.3	2,331	0.06%
2021/12/02	1.1	288.09	1	284.00	284.00	0.1	2,346	0.00%
2021/12/01	1	289.50	1.3	294.38	295.00	-0.3	2,345	-0.01%
2021/11/30	1.2	288.83	1	293.50	288.50	0.2	2,373	0.01%
2021/11/24	2	302.75	2	300.00	300.00	0	2,499	0.00%
2021/11/23	2	293.00	5	295.80	295.00	-3	2,487	-0.12%
2021/11/22	3	289.67	3	294.00	292.00	0	2,494	0.00%
2021/11/19	0	0.00	1	292.00	292.00	-1	2,503	-0.04%
2021/11/17	1	297.50	0	0.00	291.50	1	2,529	0.04%
2021/11/16	1	294.00	3.3	293.39	292.00	-2.3	2,524	-0.09%
2021/11/15	4	281.13	3	280.50	280.50	1	2,528	0.04%
2021/11/12	7.1	278.73	6	285.08	288.00	1.1	2,546	0.04%
2021/11/11	1.3	290.94	1	291.00	291.00	0.3	2,594	0.01%
2021/11/10	4	291.38	4.3	294.37	296.00	-0.3	2,694	-0.01%
2021/11/09	3	282.33	5	285.20	290.00	-2	2,683	-0.07%
2021/11/08	9	283.11	11	284.73	282.50	-2	2,649	-0.08%
2021/11/05	1	297.00	0.2	281.30	283.00	0.9	2,581	0.03%
2021/11/04	0	0.00	0.6	270.29	271.50	-0.6	2,454	-0.02%
2021/11/03	0	0.00	0.3	260.75	260.50	-0.3	2,403	-0.01%
2021/11/02	0	0.00	0.2	260.50	251.00	-0.2	2,361	-0.01%
2021/10/29	4.2	244.38	4	243.38	243.50	0.2	2,304	0.01%
2021/10/28	2	248.25	1	249.00	248.00	1	2,289	0.04%
2021/10/27	1	253.00	1.2	250.26	250.00	-0.2	2,296	-0.01%
2021/10/26	0.1	245.00	2.5	243.80	245.00	-2.4	2,259	-0.10%
2021/10/25	1.3	236.21	0	0.00	234.00	1.3	2,249	0.06%
2021/10/22	1	236.50	1.2	240.76	240.50	-0.2	2,251	-0.01%
2021/10/21	0	0.00	1	237.50	236.50	-1	2,254	-0.04%
2021/10/20	1	235.00	0	0.00	236.50	1	2,241	0.04%
2021/10/19	1	235.50	1	238.00	241.00	0	2,240	0.00%
2021/10/18	2.2	234.25	2	239.25	233.00	0.2	2,218	0.01%
2021/10/15	2.2	246.95	2	245.25	245.00	0.2	2,169	0.01%
2021/10/12	0	0.00	0.2	256.00	257.50	-0.2	2,144	-0.01%
2021/10/08	2	257.75	1.2	258.30	257.50	0.9	2,142	0.04%
2021/10/07	0	0.00	2.7	249.09	250.50	-2.7	2,169	-0.12%
2021/10/06	3.3	241.46	1	227.50	229.00	2.3	2,148	0.11%
2021/10/05	0.1	240.07	1.1	246.82	246.50	-1	2,115	-0.05%
2021/10/04	1.2	250.17	1	253.50	247.50	0.2	2,115	0.01%
2021/10/01	3.1	254.94	3	254.17	254.00	0.1	2,096	0.00%
2021/09/30	1	265.50	0	0.00	263.00	1	2,062	0.05%
2021/09/29	2	263.25	2	262.00	262.00	0	2,068	0.00%
2021/09/28	2	267.50	2.1	267.52	267.50	-0.1	2,053	0.00%
2021/09/27	2.1	273.93	2	271.50	271.50	0.1	2,067	0.00%
2021/09/24	2	273.25	2	275.25	274.50	0	2,074	0.00%
2021/09/23	1	270.00	1	271.00	271.00	0	2,093	0.00%
2021/09/17	2	268.00	1	270.50	266.00	1	2,107	0.05%
2021/09/16	1.1	269.55	1	268.00	268.00	0.1	2,139	0.00%
2021/09/15	0.1	272.00	0	0.00	269.50	0.1	2,125	0.00%
2021/09/13	2	277.00	2	275.50	275.50	0	2,157	0.00%
2021/09/10	3	272.50	3	275.67	276.00	0	2,171	0.00%
2021/09/09	0	0.00	1	276.00	276.00	-1	2,199	-0.05%
2021/09/08	1	279.50	0	0.00	273.00	1	2,199	0.05%
2021/09/07	0.4	278.00	0	0.00	278.00	0.4	2,192	0.02%
2021/09/03	0.4	280.00	1	283.00	283.00	-0.7	2,162	-0.03%
2021/09/02	1	285.50	2	288.47	285.00	-1	2,142	-0.05%
2021/09/01	1.3	282.51	1	280.00	280.00	0.3	2,075	0.01%
2021/08/31	4.2	277.21	2	280.50	280.50	2.2	2,057	0.11%
2021/08/30	2.2	289.31	2	287.00	287.00	0.2	2,031	0.01%
2021/08/27	1	286.50	1.1	292.61	291.50	-0.1	2,022	0.00%
2021/08/26	2	286.75	1	288.00	288.00	1	2,027	0.05%
2021/08/25	1	295.00	1	293.50	293.50	0	2,015	0.00%
2021/08/24	1	296.50	1.1	295.86	296.00	-0.1	2,005	0.00%
2021/08/23	2	286.25	2	288.25	288.00	0	1,995	0.00%
2021/08/20	3	283.83	3	285.50	284.50	0	1,999	0.00%
2021/08/19	4	284.50	6.3	287.90	289.00	-2.3	2,032	-0.11%
2021/08/18	2	278.00	2	281.50	286.00	0	1,989	0.00%
2021/08/17	1	265.50	2.2	270.40	271.00	-1.2	1,944	-0.06%
2021/08/16	2.1	272.67	1	274.50	267.50	1.1	1,860	0.06%
2021/08/13	2.1	299.20	0	0.00	297.00	2.1	1,757	0.12%
2021/08/12	2	330.25	2	327.25	330.00	0	1,722	0.00%
2021/08/11	0.1	324.50	0	0.00	325.00	0.1	1,752	0.00%
2021/08/06	1	335.50	1	332.50	332.50	0	1,869	0.00%
2021/08/05	0	0.00	0.1	333.00	333.00	-0.1	1,897	0.00%
2021/08/04	1	337.00	1	332.00	332.00	0	1,975	0.00%
2021/08/03	3	330.17	4.1	331.78	331.50	-1.1	2,034	-0.05%
2021/08/02	4	317.13	3	322.50	323.00	1	2,039	0.05%
2021/07/30	1	333.50	1	326.00	326.00	0	2,028	0.00%
2021/07/27	0	0.00	1	334.50	335.50	-1	2,111	-0.05%
2021/07/26	0	0.00	0.1	341.00	341.50	-0.1	2,159	0.00%
2021/07/21	0	0.00	0.1	341.50	341.50	-0.1	2,280	0.00%
2021/07/19	2	342.25	1	340.00	340.00	1	2,418	0.04%
2021/07/15	1	335.00	1.3	341.96	347.00	-0.3	2,427	-0.01%
2021/07/14	1.2	335.21	1	333.50	335.00	0.2	2,413	0.01%
2021/07/13	1	342.00	1	350.50	349.50	0	2,365	0.00%
2021/07/12	2	333.25	2	336.75	342.00	0	2,350	0.00%
2021/07/09	1	329.50	1	333.50	331.00	0	2,343	0.00%
2021/07/08	1	328.50	1	333.00	334.50	0	2,343	0.00%
2021/07/07	1	326.50	1	332.00	332.50	0	2,341	0.00%
2021/07/05	1	321.50	1	324.00	328.00	0	2,326	0.00%
2021/07/02	0	0.00	2	329.00	326.00	-2	2,336	-0.09%
2021/07/01	2	322.75	1	320.00	320.00	1	2,326	0.04%
2021/06/30	1	330.00	3	330.17	330.50	-2	2,332	-0.09%
2021/06/29	2	331.50	0	0.00	330.00	2	2,346	0.09%
2021/06/28	2	335.25	7	333.14	331.00	-5	2,359	-0.21%
2021/06/25	1	326.00	1	332.50	331.00	0	2,351	0.00%
2021/06/24	1	315.50	2	315.25	314.00	-1	2,336	-0.04%
2021/06/23	8	309.06	8	311.75	315.50	0	2,356	0.00%
2021/06/22	2	298.25	3	299.50	300.00	-1	2,334	-0.04%
2021/06/21	2	292.00	3	297.33	298.00	-1	2,330	-0.04%
2021/06/18	4	292.50	4	295.38	295.00	0	2,332	0.00%
2021/06/17	2	293.50	1	294.50	293.00	1	2,328	0.04%
2021/06/16	3	294.83	3	296.17	295.00	0	2,380	0.00%
2021/06/15	1	297.00	1	298.00	298.00	0	2,394	0.00%
2021/06/11	2	292.50	5	296.30	295.00	-3	2,397	-0.13%
2021/06/10	1	287.00	2	291.25	292.50	-1	2,385	-0.04%
2021/06/09	1	285.50	2	287.25	288.00	-1	2,374	-0.04%
2021/06/08	3	288.33	1	286.50	286.50	2	2,395	0.08%
2021/06/07	2	289.00	4	290.13	293.50	-2	2,389	-0.08%
2021/06/04	2	290.25	2	291.50	291.00	0	2,378	0.00%
2021/06/03	6	293.33	1	293.00	293.00	5	2,386	0.21%
2021/06/02	2.2	303.95	0	0.00	297.00	2.2	2,386	0.09%
2021/06/01	1	307.50	0	0.00	306.50	1	2,409	0.04%
2021/05/31	0	0.00	8	304.06	307.50	-8	2,444	-0.33%
2021/05/28	2	293.00	1	293.00	293.00	1	2,461	0.04%
2021/05/27	2	299.75	1	299.50	295.00	1	2,474	0.04%
2021/05/26	1	302.50	1	302.50	300.00	0	2,475	0.00%
2021/05/25	1	304.00	1	308.00	303.00	0	2,480	0.00%
2021/05/24	0	0.00	2	299.26	307.50	-2	2,495	-0.08%
2021/05/21	2	298.00	1	299.50	295.00	1	2,488	0.04%
2021/05/20	2	294.50	3	294.33	295.50	-1	2,504	-0.04%
2021/05/19	0	0.00	11	295.82	295.50	-11	2,514	-0.44%
2021/05/18	5	283.60	6	288.50	295.00	-1	2,508	-0.04%
2021/05/17	1	261.00	3	266.17	273.00	-2	2,543	-0.08%
2021/05/14	8	276.88	4	275.88	271.50	4	2,526	0.16%
2021/05/12	0	0.00	3	263.67	264.00	-3	2,521	-0.12%
2021/05/11	1	273.50	0	0.00	259.00	1	2,508	0.04%
2021/05/10	0	286.50	0	0.00	285.50	0	2,507	0.00%
2021/05/07	2	291.50	0	0.00	290.00	2	2,573	0.08%
2021/05/06	0	0.00	2	291.00	291.00	-2	2,615	-0.08%
2021/05/05	3	297.17	1	300.00	291.00	2	2,610	0.08%
2021/05/04	4	314.75	4.2	306.90	303.00	-0.2	2,622	-0.01%
2021/05/03	3	309.83	3	315.50	315.50	0	2,602	0.00%
2021/04/29	10	319.00	0	0.00	318.00	10	2,589	0.39%
2021/04/28	1	300.50	1	303.50	303.50	0	2,564	0.00%
2021/04/26	1	298.50	1	291.50	296.00	0	2,519	0.00%
2021/04/23	0.4	282.50	4	285.00	291.50	-3.6	2,478	-0.15%
2021/04/22	0	0.00	2	276.00	275.00	-2	2,455	-0.08%
2021/04/21	1	274.00	1	271.00	271.00	0	2,467	0.00%
2021/04/20	5	274.50	1	275.00	276.00	4	2,521	0.16%
2021/04/16	1	271.00	1	274.00	275.50	0	2,599	0.00%
2021/04/14	0	0.00	2	266.00	266.00	-2	2,639	-0.08%
2021/04/12	1	280.00	0	0.00	270.50	1	2,705	0.04%
2021/04/09	1	281.50	0	0.00	279.50	1	2,726	0.04%
2021/04/08	2	277.75	2	278.75	277.00	0	2,749	0.00%
2021/04/07	0	0.00	1	279.50	279.50	-1	2,769	-0.04%
2021/04/06	2	278.00	1	279.00	276.00	1	2,788	0.04%
2021/04/01	1	277.00	1	284.50	275.50	0	2,819	0.00%
2021/03/31	1	276.50	1	278.50	276.00	0	2,780	0.00%
2021/03/30	3	277.33	2	278.50	278.50	1	2,751	0.04%
2021/03/29	1	272.50	4.1	276.89	279.50	-3.1	2,751	-0.11%
2021/03/26	2	266.75	2	267.75	268.00	0	2,712	0.00%
2021/03/25	1	263.00	1	266.00	270.00	0	2,731	0.00%
2021/03/23	0	0.00	2	269.75	269.00	-2	2,872	-0.07%
2021/03/22	3	267.17	0	0.00	266.00	3	2,934	0.10%
2021/03/19	4	268.63	5	269.30	273.50	-1	2,968	-0.03%
2021/03/18	5	264.50	1	262.50	262.50	4	2,976	0.13%
2021/03/17	3	263.33	3	266.33	265.50	0	3,033	0.00%
2021/03/16	1	265.00	1	266.50	265.50	0	3,090	0.00%
2021/03/15	2	261.50	4	262.00	262.00	-2	3,097	-0.06%
2021/03/12	0	0.00	3	260.83	262.50	-3	3,119	-0.10%
2021/03/11	3	252.67	0	0.00	254.50	3	3,118	0.10%
2021/03/10	1	254.00	0	0.00	253.50	1	3,142	0.03%
2021/03/09	1	257.00	1	251.50	251.00	0	3,191	0.00%
2021/03/08	1	260.00	3	261.83	259.50	-2	3,193	-0.06%
2021/03/05	4	251.13	4	255.38	256.00	0	3,199	0.00%
2021/03/04	1	260.50	3	256.67	256.50	-2	3,226	-0.06%
2021/03/03	5	261.50	2	265.50	265.50	3	3,217	0.09%
2021/03/02	1	273.50	4	268.63	266.50	-3	3,233	-0.09%
2021/02/26	2	265.00	2	262.50	262.50	0	3,256	0.00%
2021/02/25	1	271.50	1	272.00	272.00	0	3,213	0.00%
2021/02/24	2	272.25	2	268.50	268.50	0	3,235	0.00%
2021/02/23	1	273.00	2	272.75	272.00	-1	3,214	-0.03%
2021/02/22	2	275.25	2	274.00	274.00	0	3,237	0.00%
2021/02/19	1	273.50	1	275.50	275.50	0	3,242	0.00%
2021/02/18	2	273.00	4	276.00	275.50	-2	3,284	-0.06%
2021/02/17	4	266.00	2	270.25	269.50	2	3,328	0.06%
2021/02/05	1	273.50	1	271.50	271.50	0	3,289	0.00%
2021/02/04	2	275.00	0	0.00	272.00	2	3,393	0.06%
2021/02/03	3	285.00	0	0.00	280.50	3	3,374	0.09%
2021/02/02	0	0.00	3.1	288.97	293.00	-3.1	3,375	-0.09%
2021/02/01	0	0.00	1	275.00	275.00	-1	3,318	-0.03%
2021/01/29	1	275.00	2	276.50	269.50	-1	3,276	-0.03%
2021/01/28	4	275.13	3	272.50	273.00	1	3,204	0.03%
2021/01/27	2	291.00	3	288.00	288.00	-1	3,155	-0.03%
2021/01/26	4	290.75	6	293.33	291.00	-2	3,141	-0.06%
2021/01/25	3	291.83	2	288.50	288.50	1	3,110	0.03%
2021/01/22	3	285.67	4	291.25	291.50	-1	3,099	-0.03%
2021/01/21	1	285.00	1	288.00	285.50	0	3,077	0.00%
2021/01/20	1	281.00	2	281.00	281.00	-1	3,043	-0.03%
2021/01/19	3	282.00	2	283.50	283.00	1	3,043	0.03%
2021/01/18	3	280.17	4	282.00	282.00	-1	3,062	-0.03%
2021/01/15	1	277.50	0	0.00	277.00	1	3,093	0.03%
2021/01/14	1	288.00	2	285.00	282.50	-1	3,070	-0.03%
2021/01/13	1	291.00	1	291.50	291.50	0	3,042	0.00%
2021/01/12	4	289.13	2	287.50	287.00	2	2,984	0.07%
2021/01/11	1	295.00	1	294.00	294.00	0	2,963	0.00%
2021/01/08	2	292.50	1	291.50	291.50	1	2,923	0.03%
2021/01/07	3	296.67	3	295.50	296.00	0	2,903	0.00%
2021/01/06	3	295.83	3	293.83	296.00	0	2,894	0.00%
2021/01/05	2	300.75	3	296.67	297.50	-1	2,879	-0.03%
2021/01/04	7	307.50	4	301.25	301.00	3	2,860	0.10%
2020/12/31	1	319.00	1	312.50	316.00	0	2,850	0.00%
2020/12/30	2	314.75	1	316.00	316.00	1	2,862	0.03%
2020/12/29	2	301.25	4	305.13	306.50	-2	2,870	-0.07%
2020/12/28	3	292.33	2	299.50	298.50	1	2,920	0.03%
2020/12/25	4	290.00	5	288.30	287.50	-1	2,898	-0.03%
2020/12/24	3	288.00	5	289.50	289.00	-2	2,967	-0.07%
2020/12/23	3	284.17	3	284.83	285.50	0	3,028	0.00%
2020/12/22	8	287.25	5	286.00	285.50	3	3,059	0.10%
2020/12/21	3	288.33	3	287.50	287.50	0	3,141	0.00%
2020/12/18	1	294.50	3	295.50	293.50	-2	3,190	-0.06%
2020/12/17	3	288.83	1	295.50	287.50	2	3,146	0.06%
2020/12/16	3	294.00	2	296.00	305.00	1	3,044	0.03%
2020/12/15	2	286.50	3	289.83	288.00	-1	2,991	-0.03%
2020/12/14	7	283.64	6	286.08	285.00	1	2,956	0.03%
2020/12/11	1	274.50	5	276.30	277.00	-4	2,909	-0.14%
2020/12/10	3	267.17	4	270.13	265.00	-1	2,861	-0.03%
2020/12/09	2	259.75	1	259.00	259.00	1	2,825	0.04%
2020/12/08	4	258.50	3	259.67	259.00	1	2,861	0.03%
2020/12/07	2	250.00	5	254.50	256.00	-3	2,908	-0.10%
2020/12/04	1	249.00	1	250.00	250.00	0	2,920	0.00%
2020/12/03	2	246.25	2	251.00	252.00	0	2,920	0.00%
2020/12/02	1	242.50	1	245.00	245.00	0	2,880	0.00%
2020/12/01	1	241.50	2	243.75	243.00	-1	2,928	-0.03%
2020/11/30	4	240.00	3	238.67	239.00	1	2,939	0.03%
2020/11/27	1	237.50	2	242.25	243.50	-1	2,909	-0.03%
2020/11/25	14	231.93	14	228.00	228.00	0	2,932	0.00%
2020/11/24	1	238.50	0	0.00	236.50	1	2,950	0.03%
2020/11/23	1	240.50	1.4	237.36	237.50	-0.4	3,004	-0.01%
2020/11/20	1	244.00	0	0.00	243.50	1	3,050	0.03%
2020/11/18	1	241.00	2	246.00	246.00	-1	3,175	-0.03%
2020/11/17	1	239.50	2	241.75	244.00	-1	3,190	-0.03%
2020/11/16	8	238.00	8	237.75	239.00	0	3,205	0.00%
2020/11/13	8	227.50	11	227.77	229.50	-3	3,182	-0.09%
2020/11/12	12	224.13	17	226.12	223.00	-5	3,192	-0.16%
2020/11/11	0	0.00	0	220.00	220.00	0	3,169	0.00%
2020/11/10	0	0.00	1	221.00	217.50	-1	3,260	-0.03%
2020/11/06	1	213.00	0	0.00	214.50	1	3,387	0.03%
2020/10/27	1	210.01	1	210.00	210.00	0	3,787	0.00%
2020/10/22	0	0.00	4	216.50	214.00	-4	3,820	-0.10%
2020/10/16	0	0.00	2	218.00	218.00	-2	3,895	-0.05%
2020/10/14	1	220.50	1	220.00	220.00	0	3,923	0.00%
2020/10/13	2	215.00	3	218.33	219.00	-1	3,952	-0.03%
2020/10/12	2	219.00	2	216.75	217.50	0	3,993	0.00%
2020/10/07	3	220.67	0	0.00	219.00	3	4,015	0.07%
2020/10/06	1	222.00	2	224.75	226.00	-1	4,019	-0.02%
2020/10/05	3	225.17	1	227.50	218.50	2	4,006	0.05%
2020/09/30	2	221.50	2	222.75	222.50	0	3,963	0.00%
2020/09/29	2	221.00	3	223.33	221.00	-1	3,987	-0.03%
2020/09/28	2	216.00	3	217.83	219.00	-1	4,000	-0.02%
2020/09/25	4	207.38	5	210.90	211.50	-1	4,044	-0.02%
2020/09/24	3	208.33	2	209.25	206.50	1	4,087	0.02%
2020/09/23	3	209.83	2	209.50	210.00	1	4,056	0.02%
2020/09/21	3	218.33	2	218.25	218.00	1	4,041	0.02%
2020/09/18	1	217.50	1	219.00	219.50	0	4,069	0.00%
2020/09/17	1	219.50	1	217.50	216.00	0	4,081	0.00%
2020/09/16	2	221.00	2	220.00	219.50	0	4,073	0.00%
2020/09/15	0	0.00	1	221.50	220.50	-1	4,075	-0.02%
2020/09/14	2	218.75	1	221.00	218.50	1	4,159	0.02%
2020/09/11	2	218.25	0	0.00	215.50	2	4,142	0.05%
2020/09/10	1	227.00	2	226.25	222.00	-1	4,135	-0.02%
2020/09/08	1	223.00	1	222.50	222.50	0	4,108	0.00%
2020/09/04	3	225.33	3	228.50	230.00	0	4,242	0.00%
2020/09/03	5	234.80	4.3	233.53	233.50	0.8	4,283	0.02%
2020/09/02	1	237.50	3	239.00	240.00	-2	4,385	-0.05%
2020/08/31	5	234.60	1	234.00	234.00	4	4,592	0.09%
2020/08/28	1	238.50	3	239.00	241.00	-2	4,611	-0.04%
2020/08/27	1	235.00	1	237.00	236.00	0	4,669	0.00%
2020/08/26	2	231.50	2	230.00	230.00	0	4,781	0.00%
2020/08/25	2	241.00	1	238.50	237.50	1	4,745	0.02%
2020/08/24	2	234.50	2	238.00	244.00	0	4,769	0.00%
2020/08/21	0	0.00	2	228.75	228.00	-2	4,827	-0.04%
2020/08/20	2	225.00	0	0.00	222.00	2	4,818	0.04%
2020/08/19	0	0.00	1	239.00	232.50	-1	4,815	-0.02%
2020/08/14	1	228.50	3	228.17	228.50	-2	4,896	-0.04%
2020/08/11	11	213.91	0	0.00	209.00	11	4,956	0.22%
2020/08/10	2	221.00	0	0.00	220.00	2	4,916	0.04%
2020/08/06	5	244.00	4	237.50	237.00	1	4,987	0.02%
2020/08/05	3	248.17	2	249.25	247.00	1	5,040	0.02%
2020/08/04	1	237.50	1	241.50	245.50	0	5,047	0.00%
2020/08/03	1	235.00	1	233.00	233.00	0	5,058	0.00%
2020/07/31	2	232.00	2	231.00	229.50	0	5,057	0.00%
2020/07/30	0	0.00	1	236.00	232.00	-1	5,127	-0.02%
2020/07/29	5	232.90	3	232.33	232.00	2	5,198	0.04%
2020/07/28	5	231.90	3	230.50	229.00	2	5,252	0.04%
2020/07/24	4	240.25	3	238.83	236.50	1	5,641	0.02%
2020/07/23	2.1	240.76	0	0.00	240.50	2.1	5,899	0.04%
2020/07/22	1	245.00	0	0.00	247.00	1	5,995	0.02%
2020/07/21	1	243.50	1	242.50	242.00	0	6,090	0.00%
2020/07/17	1	240.00	0	0.00	236.50	1	6,366	0.02%
2020/07/16	1	242.00	0	0.00	241.50	1	6,520	0.02%
2020/07/15	3	260.50	3	253.17	252.50	0	6,752	0.00%
2020/07/14	1	258.00	2	258.75	259.00	-1	7,003	-0.01%
2020/07/13	5	260.80	5	262.20	261.50	0	7,093	0.00%
2020/07/10	1	257.00	1	255.50	255.00	0	7,128	0.00%
2020/07/09	0	0.00	1	257.50	258.00	-1	7,139	-0.01%
2020/07/07	5	257.00	4	258.25	256.50	1	7,269	0.01%
2020/07/06	2	256.25	7	256.36	256.50	-5	7,267	-0.07%
2020/07/03	0	0.00	19	242.66	242.00	-19	7,244	-0.26%
2020/07/02	0	0.00	7	236.14	237.50	-7	7,322	-0.10%
2020/07/01	2	231.25	3	230.83	230.50	-1	7,396	-0.01%
2020/06/30	3	227.67	3	227.50	228.00	0	7,439	0.00%
2020/06/29	4	223.75	4.1	225.01	225.50	-0.1	7,495	0.00%
2020/06/24	1	223.50	0	0.00	223.50	1	7,515	0.01%
2020/06/23	2	229.50	2	225.00	225.00	0	7,599	0.00%
2020/06/22	11	228.86	5	228.50	229.00	6	7,665	0.08%
2020/06/19	2	228.75	3	231.50	230.00	-1	7,826	-0.01%
2020/06/18	2	223.00	2	223.50	223.00	0	7,892	0.00%
2020/06/17	11	222.91	3	224.00	224.50	8	8,006	0.10%
2020/06/15	2	222.75	2	219.00	220.50	0	8,462	0.00%
2020/06/12	8	218.00	0	0.00	226.50	8	8,552	0.09%
2020/06/11	2	225.00	2	222.50	223.50	0	8,639	0.00%
2020/06/10	0	0.00	4	214.00	217.50	-4	8,614	-0.05%
2020/06/09	10.1	212.24	4	211.75	209.50	6.1	8,722	0.07%
2020/06/08	8	215.06	1	215.00	213.00	7	8,742	0.08%
2020/06/05	2	225.00	2	223.50	223.50	0	8,626	0.00%
2020/06/04	2	222.00	2	224.25	227.00	0	8,629	0.00%
2020/06/03	1	222.50	1	224.00	223.50	0	8,638	0.00%
2020/06/02	7	234.57	7	226.21	228.00	0	8,589	0.00%
2020/06/01	2	240.75	2	242.50	242.50	0	8,567	0.00%
2020/05/29	1	236.50	2	236.00	241.50	-1	8,583	-0.01%
2020/05/28	2	240.75	3	241.00	236.00	-1	8,568	-0.01%
2020/05/27	0	0.00	1	232.00	229.00	-1	8,506	-0.01%
2020/05/25	3.4	228.21	2	224.25	229.00	1.4	8,592	0.02%
2020/05/22	2	219.50	3	218.33	217.50	-1	8,479	-0.01%
2020/05/21	2	218.50	1	217.50	216.50	1	8,499	0.01%
2020/05/20	1	212.00	3	212.17	215.00	-2	8,540	-0.02%
2020/05/19	9	214.22	4	212.00	212.00	5	8,614	0.06%
2020/05/18	2	219.50	3	217.83	218.00	-1	8,556	-0.01%
2020/05/15	5	212.30	3	209.17	209.00	2	8,454	0.02%
2020/05/14	3	213.00	4	213.00	211.00	-1	8,438	-0.01%
2020/05/13	1	205.00	1	207.50	209.50	0	8,385	0.00%
2020/05/12	1	204.50	1	204.50	204.50	0	8,424	0.00%
2020/05/11	4	210.75	4	209.38	209.00	0	8,494	0.00%
2020/05/08	3	211.17	3	209.00	209.50	0	8,584	0.00%
2020/05/07	2	212.25	3	212.83	211.50	-1	8,665	-0.01%
2020/05/06	5	210.90	5	213.00	212.50	0	8,746	0.00%
2020/05/05	5	210.80	6	210.00	209.50	-1	8,723	-0.01%
2020/05/04	4	209.63	3	208.50	208.50	1	8,699	0.01%
2020/04/30	4	218.25	3	218.33	217.50	1	8,678	0.01%
2020/04/29	6	221.92	8	223.44	223.50	-2	8,647	-0.02%
2020/04/28	2	203.25	3.6	210.44	212.50	-1.6	8,389	-0.02%
2020/04/27	4	198.00	4	196.75	196.50	0	8,214	0.00%
2020/04/24	1	191.00	7	194.93	195.00	-6	8,157	-0.07%
2020/04/23	2	193.00	4	192.38	190.00	-2	8,121	-0.02%
2020/04/22	10	184.55	9	186.06	186.50	1	7,975	0.01%
2020/04/21	11	187.18	5	185.50	184.00	6	7,892	0.08%
2020/04/20	6	195.83	3	193.00	193.00	3	7,764	0.04%
2020/04/17	1	203.00	2	201.25	206.00	-1	7,499	-0.01%
2020/04/16	1	183.50	7	186.86	188.00	-6	7,257	-0.08%
2020/04/15	3	182.83	3	183.33	183.00	0	7,214	0.00%
2020/04/14	10	179.00	16	180.34	179.50	-6	7,185	-0.08%
2020/04/13	1	178.50	1	176.00	178.00	0	7,238	0.00%
2020/04/10	3	178.00	6	178.58	178.50	-3	7,203	-0.04%
2020/04/08	5	174.90	10	176.85	177.50	-5	7,196	-0.07%
2020/04/07	4	176.13	3	178.17	174.50	1	7,282	0.01%
2020/04/06	3	174.33	2	176.00	176.00	1	7,158	0.01%
2020/04/01	0	0.00	1	164.00	166.50	-1	7,084	-0.01%
2020/03/31	0	0.00	1	163.00	163.00	-1	7,053	-0.01%
2020/03/30	1	156.50	0	0.00	158.00	1	7,007	0.01%
2020/03/26	2	149.50	3	151.83	155.00	-1	6,947	-0.01%
2020/03/25	8	151.88	13	153.23	154.00	-5	6,898	-0.07%
2020/03/24	2	140.00	3	142.67	144.00	-1	6,735	-0.01%
2020/03/23	8	138.69	1	138.50	137.00	7	6,592	0.11%
2020/03/20	3.1	148.94	1	154.00	152.00	2.1	6,518	0.03%
2020/03/19	1	149.00	1	156.50	149.00	0	6,193	0.00%
2020/03/18	6	170.92	1	166.00	165.50	5	6,053	0.08%
2020/03/17	0	0.00	5	169.00	168.50	-5	5,976	-0.08%
2020/03/16	4.1	167.37	1	170.50	163.00	3.1	5,875	0.05%
2020/03/13	2	165.25	10	153.00	169.00	-8	5,834	-0.14%
2020/03/12	21	164.93	21	161.83	164.00	0	5,738	0.00%
2020/03/11	11	174.00	0	0.00	172.50	11	5,735	0.19%
2020/03/10	1	168.00	1	169.50	171.00	0	5,777	0.00%
2020/03/09	1	171.00	1	172.50	168.00	0	5,805	0.00%
2020/03/05	0	0.00	2	175.00	179.00	-2	5,756	-0.03%
2020/03/03	3	165.33	3	166.00	165.50	0	5,747	0.00%
2020/03/02	1	160.00	0	0.00	162.00	1	5,824	0.02%
2020/02/27	1	171.50	1	166.00	163.50	0	6,678	0.00%
2020/02/26	1	172.00	0	0.00	171.50	1	6,654	0.02%
2020/02/25	1	177.00	1	175.50	175.50	0	6,720	0.00%
2020/02/24	1	174.50	0	0.00	176.00	1	6,758	0.01%
2020/02/21	5	183.60	5	180.50	179.50	0	6,747	0.00%
2020/02/20	2	184.00	2	185.00	183.50	0	6,728	0.00%
2020/02/19	1	182.00	10	182.00	182.00	-9	6,713	-0.13%
2020/02/18	3	182.17	3	180.50	180.50	0	6,723	0.00%
2020/02/17	2	180.50	3	182.33	183.50	-1	6,721	-0.01%
2020/02/14	1	180.50	1	181.50	182.50	0	6,741	0.00%
2020/02/13	1	180.50	2	179.75	179.50	-1	6,792	-0.01%
2020/02/12	0	0.00	1	185.50	183.00	-1	6,780	-0.01%
2020/02/11	1	184.50	1	185.50	184.00	0	6,835	0.00%
2020/02/10	1	171.50	6	177.58	181.50	-5	6,866	-0.07%
2020/02/07	3	177.33	3	175.50	174.00	0	6,840	0.00%
2020/02/06	0	0.00	1	176.00	176.00	-1	6,788	-0.01%
2020/02/05	3	171.33	1	173.50	173.50	2	6,903	0.03%
2020/02/04	4	164.38	6	167.92	171.00	-2	6,982	-0.03%
2020/02/03	5	158.20	4	160.75	164.00	1	6,950	0.01%
2020/01/31	3	162.50	5	164.00	163.00	-2	6,949	-0.03%
2020/01/30	3	161.00	0	0.00	159.00	3	6,976	0.04%
2020/01/20	23	174.59	23	174.09	174.00	0	6,879	0.00%
2020/01/17	1	172.00	4	172.63	173.50	-3	6,831	-0.04%
2020/01/16	17	168.91	17	168.62	168.50	0	6,773	0.00%
2020/01/15	3	168.33	4	168.38	168.00	-1	6,766	-0.01%
2020/01/14	4	169.38	6	169.50	168.50	-2	6,761	-0.03%
2020/01/13	1	166.50	1	166.00	168.00	0	6,713	0.00%
2020/01/10	2	165.00	2	165.75	165.50	0	6,797	0.00%
2020/01/09	1	167.00	1	168.00	168.00	0	6,848	0.00%
2020/01/08	4	161.00	5	164.30	165.00	-1	6,875	-0.01%
2020/01/07	10	168.25	7	163.50	162.00	3	6,957	0.04%
2020/01/06	2	169.75	2	169.25	170.00	0	6,965	0.00%
2020/01/03	3	173.67	6	172.75	171.50	-3	7,075	-0.04%
2020/01/02	1	172.50	5	172.60	175.00	-4	7,049	-0.06%
2019/12/31	7	166.79	27	168.02	168.00	-20	7,053	-0.28%
2019/12/30	1	161.50	2	164.25	164.00	-1	6,952	-0.01%
2019/12/27	5	161.10	6	162.00	162.50	-1	7,065	-0.01%
2019/12/26	16	157.53	4	157.50	157.50	12	7,105	0.17%
2019/12/25	17	159.62	11	159.55	160.00	6	7,122	0.08%
2019/12/24	3	163.00	0	0.00	160.50	3	7,108	0.04%
2019/12/23	1	168.50	2	168.50	168.00	-1	7,086	-0.01%
2019/12/20	0	0.00	1	168.00	168.50	-1	7,175	-0.01%
2019/12/17	1	167.00	0	0.00	166.00	1	7,414	0.01%
2019/12/16	1	163.50	3	165.83	166.50	-2	7,527	-0.03%
2019/12/13	1	163.50	2	164.50	164.50	-1	7,608	-0.01%
2019/12/12	7	163.64	4	163.88	164.00	3	7,635	0.04%
2019/12/11	1	163.50	1	164.50	165.50	0	7,643	0.00%
2019/12/09	2	163.75	4	164.63	164.50	-2	7,704	-0.03%
2019/12/06	3	163.00	1	160.00	160.50	2	7,672	0.03%
2019/12/05	0	0.00	2	163.75	164.50	-2	7,640	-0.03%
2019/12/04	1	158.50	2	160.50	157.50	-1	7,569	-0.01%
2019/12/02	1	157.00	2	157.50	158.00	-1	7,554	-0.01%
2019/11/29	5	159.70	0	0.00	159.00	5	7,611	0.07%
2019/11/28	2	160.50	0	0.00	160.00	2	7,680	0.03%
2019/11/27	9	165.28	3	163.83	163.50	6	7,696	0.08%
2019/11/26	11	170.05	9	169.28	170.00	2	7,602	0.03%
2019/11/25	1	169.50	1	170.00	171.00	0	6,820	0.00%
2019/11/21	4.1	166.62	2	167.25	166.50	2.1	6,840	0.03%
2019/11/20	1	171.00	1	169.00	169.00	0	6,799	0.00%
2019/11/18	1	171.00	0	0.00	171.00	1	6,827	0.01%
2019/11/15	1	175.50	0	0.00	178.00	1	6,801	0.01%
2019/11/14	0	0.00	5	176.60	175.50	-5	6,785	-0.07%
2019/11/13	0	0.00	1	176.00	176.00	-1	6,770	-0.01%
2019/11/12	2	171.75	3	173.00	174.00	-1	6,777	-0.01%
2019/11/11	4.1	173.73	6	173.58	173.00	-1.9	6,724	-0.03%
2019/11/08	3	177.00	2	175.00	172.00	1	6,774	0.01%
2019/11/07	5	173.70	3	175.17	174.00	2	6,760	0.03%
2019/11/06	2	177.25	3	178.50	180.50	-1	6,751	-0.01%
2019/11/05	4	174.88	3	175.17	175.50	1	6,860	0.01%
2019/11/04	8	173.75	7	172.86	173.00	1	6,915	0.01%
2019/11/01	3	174.67	2	174.50	174.50	1	6,890	0.01%
2019/10/31	1	182.50	1	185.00	181.50	0	6,804	0.00%
2019/10/30	4	184.75	1	182.50	182.50	3	6,796	0.04%
2019/10/29	1	184.00	1	185.00	182.50	0	6,741	0.00%
2019/10/22	1	190.50	3	190.17	188.50	-2	6,818	-0.03%
2019/10/21	2	187.00	0.1	187.00	187.00	2	6,844	0.03%
2019/10/17	10	186.50	0	0.00	187.00	10	6,881	0.15%
2019/10/16	12	191.67	2	193.50	190.00	10	6,789	0.15%
2019/10/15	0	0.00	0.1	194.00	195.00	-0.1	6,717	0.00%
2019/10/14	0.1	185.50	21	185.69	186.50	-21	6,618	-0.32%
2019/10/07	1	180.00	1	176.50	177.00	0	6,407	0.00%
2019/10/03	0	0.00	1	169.00	175.00	-1	6,282	-0.02%
2019/10/01	1	160.50	0	0.00	162.00	1	6,110	0.02%
2019/09/27	0	0.00	2	165.00	163.50	-2	6,078	-0.03%
2019/09/25	21	161.74	1	162.50	162.50	20	6,350	0.31%
2019/09/23	1	165.50	1	163.50	163.50	0	6,348	0.00%
2019/09/20	0	0.00	1	168.50	169.00	-1	6,289	-0.02%
2019/09/19	4	176.00	0	0.00	172.00	4	6,328	0.06%
2019/09/18	1	175.00	0	0.00	177.50	1	6,459	0.02%
2019/09/12	0	0.00	2	169.00	170.50	-2	6,386	-0.03%
2019/09/11	3	167.50	1	166.50	166.00	2	6,402	0.03%
2019/09/10	0	0.00	16	168.00	168.00	-16	6,357	-0.25%
2019/09/03	9	163.50	0	0.00	161.50	9	6,320	0.14%
2019/09/02	0	0.00	1	162.00	164.00	-1	6,286	-0.02%
2019/08/29	0	0.00	1	162.50	162.50	-1	6,103	-0.02%
2019/08/28	1	161.50	12	160.13	161.50	-11	6,115	-0.18%
2019/08/27	3	160.00	1	155.50	156.50	2	6,005	0.03%
2019/08/23	2	154.00	0.1	153.50	153.50	1.9	5,873	0.03%
2019/08/22	0	0.00	1	158.00	155.00	-1	5,853	-0.02%
2019/08/20	2	152.50	4	153.50	153.00	-2	5,898	-0.03%
2019/08/16	2	151.50	0	0.00	153.00	2	5,830	0.03%
2019/08/15	0	0.00	3	147.00	152.00	-3	5,818	-0.05%
2019/08/14	2	153.00	4	152.00	150.50	-2	5,779	-0.03%
2019/08/13	4	151.13	5	152.30	149.00	-1	5,809	-0.02%
2019/08/12	6	153.42	11	153.00	156.00	-5	5,805	-0.09%
2019/08/08	14.1	147.45	12	148.00	151.00	2.1	5,647	0.04%
2019/08/07	8	145.50	10	145.60	147.50	-2	5,552	-0.04%
2019/08/06	2	137.00	0	0.00	140.50	2	5,462	0.04%
2019/08/05	0	0.00	12	136.96	138.00	-12	5,371	-0.22%
2019/07/31	7	134.00	7	133.36	134.00	0	5,381	0.00%
2019/07/30	12	138.21	7	136.00	133.00	5	5,470	0.09%
2019/07/29	1	136.50	0	0.00	137.50	1	5,430	0.02%
2019/07/26	5	135.50	0	0.00	136.50	5	5,462	0.09%
2019/07/25	0	0.00	11	137.55	134.50	-11	5,479	-0.20%
2019/07/24	2	134.50	4	135.25	136.00	-2	5,464	-0.04%
2019/07/23	8	134.81	10	135.00	134.00	-2	5,510	-0.04%
2019/07/22	10	134.00	0	0.00	136.50	10	5,570	0.18%
2019/07/15	0	0.00	5	128.50	129.00	-5	5,758	-0.09%
2019/07/11	2	130.00	0	0.00	129.00	2	5,788	0.03%
2019/07/09	12	130.92	0	0.00	130.00	12	5,784	0.21%
2019/07/04	7	130.00	7	129.43	130.00	0	5,889	0.00%
2019/07/03	10	128.50	0	0.00	127.50	10	5,922	0.17%
2019/07/02	2	135.75	0	0.00	136.50	2	5,770	0.03%
2019/07/01	0	0.00	4	135.25	134.00	-4	5,637	-0.07%
2019/06/28	3	130.67	3	130.67	131.50	0	5,646	0.00%
2019/06/27	2	130.75	5	130.60	128.50	-3	5,752	-0.05%
2019/06/26	5	129.50	8	129.50	131.00	-3	5,772	-0.05%
2019/06/25	6	128.83	5	128.90	129.00	1	5,685	0.02%
2019/06/20	0	0.00	3	125.67	125.50	-3	5,584	-0.05%
2019/06/19	2	124.00	2	125.00	124.50	0	5,691	0.00%
2019/06/18	1	119.00	0	0.00	121.50	1	5,690	0.02%
2019/06/17	3	118.67	0	0.00	119.00	3	5,781	0.05%
2019/06/14	2	121.25	0	0.00	121.00	2	5,938	0.03%
2019/06/13	2	125.75	2	126.25	126.00	0	6,152	0.00%
2019/06/12	1	123.50	1	124.00	124.00	0	6,167	0.00%
2019/06/11	5	123.10	3	122.83	123.50	2	6,177	0.03%
2019/06/06	2	116.50	0	0.00	117.50	2	6,114	0.03%
2019/06/05	0	0.00	2	121.00	120.00	-2	6,085	-0.03%
2019/05/31	0	0.00	1	121.50	122.50	-1	6,153	-0.02%
2019/05/29	3	114.67	1	115.50	116.50	2	6,226	0.03%
2019/05/28	0	0.00	1	114.50	116.50	-1	6,299	-0.02%
2019/05/27	4	113.50	2	113.50	111.50	2	6,303	0.03%
2019/05/20	10	119.95	10	118.90	118.50	0	6,600	0.00%
2019/05/17	2	122.00	2	122.75	121.50	0	6,609	0.00%
2019/05/15	1	129.50	2	131.00	131.00	-1	6,748	-0.01%
2019/05/14	3	120.33	2	124.50	126.00	1	6,819	0.01%
2019/05/09	4	130.00	0	0.00	129.00	4	6,958	0.06%
2019/05/08	3	132.33	3	133.00	133.50	0	6,971	0.00%
2019/05/03	0	0.00	6	135.42	136.50	-6	6,808	-0.09%
2019/04/26	12	127.46	0	0.00	128.50	12	6,957	0.17%
2019/04/25	5	133.50	0	0.00	133.00	5	7,051	0.07%
2019/04/23	0	0.00	17	134.88	139.50	-17	7,563	-0.22%
2019/04/22	5	130.00	1	131.00	131.00	4	7,474	0.05%
2019/04/19	0	0.00	1	128.50	128.50	-1	7,539	-0.01%
2019/04/18	1	129.00	0.8	128.00	128.00	0.2	7,572	0.00%
2019/04/16	1	131.50	1	132.00	132.50	0	7,808	0.00%
2019/04/15	11	134.36	2	134.25	131.00	9	7,926	0.11%
2019/04/12	1	130.50	0	0.00	133.00	1	8,001	0.01%
2019/04/10	2	132.50	1	133.50	133.00	1	8,272	0.01%
2019/04/09	1	134.00	0	0.00	131.50	1	8,336	0.01%
2019/04/02	3	128.33	1	129.00	129.00	2	8,718	0.02%
2019/04/01	1	126.50	4	129.50	130.50	-3	8,677	-0.03%
2019/03/29	4	125.50	2	124.25	124.50	2	8,527	0.02%
2019/03/28	0	0.00	2	122.00	122.50	-2	8,518	-0.02%
2019/03/27	1	119.50	1	119.00	121.00	0	8,522	0.00%
2019/03/26	1	124.50	1	124.00	121.00	0	8,535	0.00%
2019/03/25	0	0.00	7	117.36	120.00	-7	8,412	-0.08%
2019/03/22	1	118.00	7	120.50	118.50	-6	8,390	-0.07%
2019/03/21	0	0.00	2	120.75	118.50	-2	8,260	-0.02%
2019/03/20	0	0.00	1	121.00	120.00	-1	8,254	-0.01%
2019/03/19	2	119.00	3	118.17	116.50	-1	8,210	-0.01%
2019/03/18	9	116.28	12	115.79	118.50	-3	8,121	-0.04%
2019/03/15	2	109.75	3	110.33	110.00	-1	7,962	-0.01%
2019/03/14	0	0.00	10	109.00	108.00	-10	8,065	-0.12%
2019/03/11	1	108.00	1	108.50	108.50	0	8,231	0.00%
2019/03/08	0	0.00	1	106.00	108.00	-1	8,369	-0.01%
2019/03/05	2	107.25	0	0.00	107.00	2	8,442	0.02%
2019/03/04	2	109.00	0	0.00	108.00	2	8,439	0.02%
2019/02/27	0	0.00	4	108.50	108.50	-4	8,350	-0.05%
2019/02/26	0	0.00	2	108.00	108.00	-2	8,274	-0.02%
2019/02/25	0	0.00	11	108.91	108.50	-11	8,270	-0.13%
2019/02/22	2	106.50	2	103.50	106.50	0	8,268	0.00%
2019/02/21	2	101.00	1	101.50	102.00	1	8,227	0.01%
2019/02/19	3	101.50	2	101.50	101.50	1	8,289	0.01%
2019/02/18	12	100.42	0	0.00	100.50	12	8,283	0.14%
2019/02/15	14	102.32	3	101.30	99.50	11	8,274	0.13%
2019/02/14	1	103.00	0	0.00	103.00	1	8,116	0.01%
2019/02/13	4	107.50	0	0.00	106.00	4	8,065	0.05%
2019/02/11	6	108.33	2	110.25	109.00	4	7,970	0.05%
2019/01/30	6	107.33	8	107.00	107.50	-2	7,854	-0.03%
2019/01/29	4	103.50	0	0.00	104.00	4	7,758	0.05%
2019/01/22	10	105.80	4	103.50	104.50	6	7,953	0.08%
2019/01/21	0	0.00	3	107.00	107.00	-3	8,018	-0.04%
2019/01/18	1	105.50	2	107.00	107.00	-1	8,055	-0.01%
2019/01/17	4	107.50	2	110.50	104.50	2	8,092	0.02%
2019/01/16	1	110.00	0	0.00	112.00	1	7,965	0.01%
2019/01/15	0	0.00	18	108.61	108.50	-18	7,798	-0.23%
2019/01/14	5	104.50	10	104.50	105.00	-5	7,425	-0.07%
2019/01/10	0	0.00	1	100.00	100.00	-1	7,516	-0.01%
2019/01/09	0.7	102.50	3	104.50	102.50	-2.3	7,634	-0.03%
2019/01/08	10	101.40	11	101.09	102.00	-1	7,594	-0.01%
2019/01/07	5	100.66	5	103.30	99.70	0	7,521	0.00%
2019/01/04	6	100.42	20	100.55	101.00	-14	7,543	-0.19%
2019/01/03	3	99.73	19	99.99	99.90	-16	7,657	-0.21%
2019/01/02	5	97.90	1	97.00	98.20	4	7,585	0.05%
2018/12/28	1	97.90	3	98.43	98.60	-2	7,456	-0.03%
2018/12/27	4	97.13	23	99.61	98.10	-19	7,472	-0.25%
2018/12/26	11	92.64	6	94.30	94.00	5	7,290	0.07%
2018/12/25	5	91.86	2	93.25	90.60	3	7,327	0.04%
2018/12/24	7	95.51	0	0.00	94.20	7	7,315	0.10%
2018/12/22	2	97.10	0	0.00	97.60	2	7,344	0.03%
2018/12/21	2	97.45	2	97.90	96.90	0	7,605	0.00%
2018/12/20	2	94.55	2	96.20	97.40	0	7,879	0.00%
2018/12/19	7	96.94	8	94.91	95.00	-1	8,041	-0.01%
2018/12/18	1	96.50	0	0.00	96.80	1	8,094	0.01%
2018/12/14	0	0.00	1	99.00	99.00	-1	8,664	-0.01%
2018/12/12	5	100.06	4	99.28	99.10	1	8,763	0.01%
2018/12/11	2	95.35	2	97.35	98.20	0	8,715	0.00%
2018/12/10	3	94.93	4	93.38	92.00	-1	8,747	-0.01%
2018/12/07	2	96.45	5	98.78	95.80	-3	8,690	-0.03%
2018/12/06	1	97.20	0	0.00	98.90	1	8,705	0.01%
2018/12/05	7	101.11	8	102.50	98.70	-1	8,872	-0.01%
2018/12/04	0	0.00	6	102.49	102.00	-6	8,912	-0.07%
2018/12/03	5	102.40	2	102.25	101.50	3	9,057	0.03%
2018/11/30	0	0.00	21	97.62	97.50	-21	8,955	-0.23%
2018/11/29	2	98.35	4	97.80	96.30	-2	9,035	-0.02%
2018/11/28	8	97.05	9	97.39	96.20	-1	8,935	-0.01%
2018/11/27	4	96.68	11	95.21	97.40	-7	9,106	-0.08%
2018/11/26	8	94.11	3	93.93	94.00	5	9,148	0.05%
2018/11/23	1	93.40	0	0.00	92.50	1	9,186	0.01%
2018/11/22	5	95.04	5	92.90	93.00	0	9,193	0.00%
2018/11/21	4	94.95	3	95.47	95.00	1	9,175	0.01%
2018/11/20	3	94.80	13	97.85	94.20	-10	9,073	-0.11%
2018/11/19	21	99.81	20	100.12	101.50	1	8,940	0.01%
2018/11/16	3	95.30	5	95.50	95.20	-2	8,865	-0.02%
2018/11/15	3	93.87	4	93.55	94.20	-1	8,882	-0.01%
2018/11/14	5	93.70	0	0.00	92.80	5	8,890	0.06%
2018/11/13	1	89.00	3	92.00	92.60	-2	8,895	-0.02%
2018/11/09	0	0.00	7	90.03	91.60	-7	9,269	-0.08%
2018/11/08	4	91.53	12	90.95	90.20	-8	9,715	-0.08%
2018/11/07	2	89.45	25	90.35	90.30	-23	9,717	-0.24%
2018/11/06	3	90.60	3	89.53	87.40	0	9,762	0.00%
2018/11/05	1	89.90	3	89.63	89.20	-2	9,823	-0.02%
2018/11/02	3	89.17	2	88.10	89.10	1	9,807	0.01%
2018/11/01	1	86.50	8	88.80	89.00	-7	9,888	-0.07%
2018/10/31	2	83.85	3	84.63	85.20	-1	9,823	-0.01%
2018/10/30	5	77.72	4	77.33	79.40	1	9,747	0.01%
2018/10/29	8	78.93	0	0.00	78.40	8	9,711	0.08%
2018/10/26	5	86.90	6	86.62	84.00	-1	9,691	-0.01%
2018/10/25	3	86.37	0	0.00	85.70	3	9,714	0.03%
2018/10/24	1	88.60	2	89.85	88.70	-1	9,647	-0.01%
2018/10/23	1	88.50	5	88.30	87.50	-4	9,622	-0.04%
2018/10/19	1	88.40	10	87.80	88.20	-9	9,710	-0.09%
2018/10/18	11	90.74	1	91.60	91.50	10	9,729	0.10%
2018/10/17	1	90.60	29	90.90	91.00	-28	9,722	-0.29%
2018/10/15	6	84.28	4	83.60	84.10	2	9,766	0.02%
2018/10/12	7	82.41	1	81.90	81.80	6	9,924	0.06%
2018/10/11	5	79.54	2	80.75	83.40	3	9,957	0.03%
2018/10/08	1	82.80	0	0.00	84.30	1	10,252	0.01%
2018/10/05	5	81.30	5	81.66	82.90	0	10,492	0.00%
2018/10/04	10	83.94	9	83.73	84.50	1	10,446	0.01%
2018/10/03	2	86.85	4	84.75	83.30	-2	10,534	-0.02%
2018/10/02	4	87.73	4	87.65	88.50	0	10,517	0.00%
2018/10/01	3	85.00	4	86.25	87.20	-1	10,594	-0.01%
2018/09/28	7	85.67	7	85.67	85.00	0	10,777	0.00%
2018/09/27	6	84.05	5	84.22	82.30	1	10,602	0.01%
2018/09/26	39	87.47	0	0.00	87.60	39	10,329	0.38%
2018/09/25	3	91.03	9	90.79	91.90	-6	10,299	-0.06%
2018/09/21	10	87.63	4	88.50	92.00	6	10,261	0.06%
2018/09/20	29	88.71	12	88.15	86.70	17	10,166	0.17%
2018/09/19	20	94.73	15	95.19	96.30	5	9,857	0.05%
2018/09/18	2	96.70	10	97.10	96.50	-8	9,735	-0.08%
2018/09/17	8	98.14	3	98.40	98.90	5	9,787	0.05%
2018/09/14	3	97.17	1	96.70	97.40	2	9,783	0.02%
2018/09/13	5	92.40	0	0.00	91.50	5	9,721	0.05%
2018/09/12	12	91.89	1	93.20	91.00	11	9,721	0.11%
2018/09/11	32	94.07	0	0.00	96.00	32	9,686	0.33%
2018/09/10	0	0.00	3	99.80	98.30	-3	9,484	-0.03%
2018/09/07	2	106.50	8	106.25	105.00	-6	9,377	-0.06%
2018/09/06	1	109.00	2	108.00	110.00	-1	9,233	-0.01%
2018/09/05	7	110.29	5	110.60	110.00	2	9,264	0.02%
2018/09/04	4	107.75	3	108.50	109.00	1	9,229	0.01%
2018/09/03	1	113.00	2	113.00	109.00	-1	9,213	-0.01%
2018/08/31	0	0.00	10	109.15	109.50	-10	9,043	-0.11%
2018/08/30	1	107.50	7	105.57	107.50	-6	9,042	-0.07%
2018/08/29	1	105.00	0	0.00	105.00	1	9,152	0.01%
2018/08/28	0	0.00	19	105.71	104.50	-19	9,253	-0.21%
2018/08/27	8	104.50	3	104.33	104.50	5	9,388	0.05%
2018/08/24	3	101.50	0	0.00	103.00	3	9,607	0.03%
2018/08/23	0	0.00	1	103.00	103.00	-1	9,680	-0.01%
2018/08/22	1	99.00	10	99.15	100.00	-9	9,718	-0.09%
2018/08/21	2	101.50	2	102.00	102.00	0	9,801	0.00%
2018/08/20	9	101.00	1	103.00	103.00	8	9,839	0.08%
2018/08/17	2	100.50	2	101.25	101.50	0	9,844	0.00%
2018/08/16	11	93.63	27	92.71	99.00	-16	9,826	-0.16%
2018/08/15	51	102.53	50	102.54	96.10	1	9,895	0.01%
2018/08/14	9	105.33	7	105.57	106.00	2	9,683	0.02%
2018/08/13	2	102.50	9	103.67	105.00	-7	9,738	-0.07%
2018/08/10	4	100.00	10	101.55	103.50	-6	9,685	-0.06%
2018/08/09	3	100.07	9	100.00	100.50	-6	9,638	-0.06%
2018/08/08	12	102.04	9	100.62	101.00	3	9,683	0.03%
2018/08/07	2	98.55	7	97.90	97.60	-5	9,699	-0.05%
2018/08/06	4	99.45	7	99.99	99.70	-3	9,737	-0.03%
2018/08/03	12	100.29	16	99.99	99.30	-4	9,836	-0.04%
2018/08/02	21	100.16	6	106.00	99.30	15	9,828	0.15%
2018/08/01	10	104.40	2.1	104.26	105.00	7.9	9,855	0.08%
2018/07/31	1	102.50	11	101.00	102.00	-10	9,988	-0.10%
2018/07/30	9	104.00	1.4	103.71	103.00	7.6	10,038	0.08%
2018/07/27	0	0.00	1	104.50	104.00	-1	10,238	-0.01%
2018/07/26	2	102.00	0	0.00	101.50	2	10,511	0.02%
2018/07/25	6	102.00	5	103.80	101.50	1	10,717	0.01%
2018/07/24	10	105.55	13	102.35	106.00	-3	10,875	-0.03%
2018/07/23	4	98.58	15	99.63	99.40	-11	10,838	-0.10%
2018/07/20	19	101.21	2	101.75	102.00	17	11,023	0.15%
2018/07/19	8	100.05	13	98.67	100.00	-5	10,982	-0.05%
2018/07/18	14	102.43	15.1	103.47	103.50	-1.1	11,023	-0.01%
2018/07/17	7	105.79	7	105.79	104.00	0	11,292	0.00%
2018/07/16	14	105.43	14.3	106.36	103.50	-0.3	11,324	0.00%
2018/07/13	16	101.63	18	98.72	100.00	-2	10,966	-0.02%
2018/07/12	5	93.40	5	94.50	95.40	0	10,727	0.00%
2018/07/10	13	97.21	12	97.40	97.20	1	10,628	0.01%
2018/07/09	1	95.10	1	95.70	96.30	0	10,494	0.00%
2018/07/06	0	0.00	16	94.25	93.80	-16	10,379	-0.15%
2018/07/05	0	0.00	1	90.30	89.50	-1	10,176	-0.01%
2018/07/04	6.2	89.66	3	90.33	88.60	3.2	10,270	0.03%
2018/07/03	12	90.07	8	90.13	90.10	4	10,415	0.04%
2018/07/02	0	0.00	2	89.50	87.60	-2	10,342	-0.02%
2018/06/29	1	88.20	8	87.08	88.20	-7	10,334	-0.07%
2018/06/27	8	80.64	0	0.00	80.60	8	10,314	0.08%
2018/06/26	1	80.50	1	80.60	80.50	0	10,512	0.00%
2018/06/25	1	83.30	0	0.00	82.60	1	10,581	0.01%
2018/06/22	3	83.00	2	84.05	83.30	1	10,875	0.01%
2018/06/21	0	0.00	1	86.20	85.40	-1	11,105	-0.01%
2018/06/20	2	83.90	0	0.00	83.00	2	11,124	0.02%
2018/06/19	1	88.00	1	90.10	88.00	0	11,045	0.00%
2018/06/15	1	88.80	0	0.00	89.20	1	11,074	0.01%
2018/06/14	2	89.50	0	0.00	89.20	2	11,043	0.02%
2018/06/13	2	91.00	5	90.40	89.50	-3	10,972	-0.03%
2018/06/12	2	93.00	3	92.67	91.00	-1	10,910	-0.01%
2018/06/08	10	93.10	1	92.70	91.00	9	10,839	0.08%
2018/06/07	0	0.00	8	92.41	91.70	-8	10,771	-0.07%
2018/06/06	1	93.60	1	94.60	92.20	0	10,697	0.00%
2018/06/05	0	0.00	1	90.80	92.00	-1	10,565	-0.01%
2018/06/04	2	89.55	10	91.28	90.20	-8	10,513	-0.08%
2018/06/01	12	90.83	4	90.28	90.20	8	10,342	0.08%
2018/05/31	1	86.30	1	85.70	86.30	0	10,089	0.00%
2018/05/30	1	83.50	1	83.00	82.90	0	10,025	0.00%
2018/05/29	8	87.13	8	85.68	85.30	0	9,978	0.00%
2018/05/28	2	86.00	2	83.90	84.00	0	9,920	0.00%
2018/05/25	0	0.00	6	85.53	85.20	-6	9,932	-0.06%
2018/05/24	14	85.10	1	86.10	84.80	13	9,888	0.13%
2018/05/23	8	84.55	3.3	86.00	85.70	4.7	9,782	0.05%
2018/05/22	0.3	80.20	4	81.05	80.20	-3.7	9,455	-0.04%
2018/05/21	0	0.00	2	75.15	75.00	-2	9,232	-0.02%
2018/05/18	0	0.00	1	72.10	72.30	-1	9,160	-0.01%
2018/05/17	9	73.66	5	73.74	74.00	4	9,163	0.04%
2018/05/16	3	72.23	2	72.40	72.30	1	9,173	0.01%
2018/05/15	3	72.07	5	72.60	71.70	-2	9,175	-0.02%
2018/05/14	6	73.78	6	72.93	73.00	0	9,180	0.00%
2018/05/11	6	73.40	0	0.00	72.80	6	9,148	0.07%
2018/05/10	0	0.00	1	75.40	74.50	-1	9,070	-0.01%
2018/05/09	5	76.12	7	75.90	75.30	-2	9,025	-0.02%
2018/05/08	10	75.45	8	75.73	78.40	2	8,899	0.02%
2018/05/07	1	74.80	0	0.00	75.30	1	8,716	0.01%
2018/05/04	9	76.63	8	77.29	74.70	1	8,697	0.01%
2018/05/03	23	77.72	23	77.25	77.70	0	8,575	0.00%
2018/05/02	2	72.35	3	72.07	72.20	-1	8,262	-0.01%
2018/04/30	17	68.26	16	68.75	68.40	1	8,059	0.01%
2018/04/27	11	72.08	9	72.64	72.00	2	7,900	0.03%
2018/04/26	2	73.05	9	73.09	70.80	-7	7,895	-0.09%
2018/04/25	1	71.30	0	0.00	70.30	1	7,613	0.01%
2018/04/24	2	69.00	2	69.25	69.00	0	7,543	0.00%
2018/04/23	12	70.53	11	71.06	68.90	1	7,395	0.01%
2018/04/20	3	78.23	3	79.50	76.40	0	7,001	0.00%
2018/04/17	0	0.00	1	81.90	82.60	-1	7,055	-0.01%
2018/04/13	7	87.30	0	0.00	87.20	7	7,004	0.10%
2018/04/11	2	87.65	0	0.00	86.20	2	7,088	0.03%
2018/04/10	4	87.10	6	84.80	85.00	-2	7,211	-0.03%
2018/04/09	3	87.27	1	87.30	86.00	2	7,137	0.03%
2018/04/02	1	94.00	4	94.20	93.80	-3	6,991	-0.04%
2018/03/31	3	97.97	1	97.10	96.60	2	7,049	0.03%
2018/03/30	3	98.10	2	98.45	98.60	1	7,018	0.01%
2018/03/29	1	96.40	1	95.60	95.00	0	6,854	0.00%
2018/03/28	6	92.07	2	90.20	90.20	4	6,644	0.06%
2018/03/27	1	95.50	0	0.00	94.50	1	6,475	0.02%
2018/03/26	15	98.31	2	99.95	95.00	13	6,184	0.21%
2018/03/23	4	104.88	2	103.50	105.00	2	5,915	0.03%
2018/03/22	1	110.50	0	0.00	110.00	1	5,846	0.02%
2018/03/21	15	111.50	8	111.38	111.00	7	5,866	0.12%
2018/03/20	0	0.00	4	110.13	113.50	-4	6,027	-0.07%
2018/03/19	0	0.00	3	111.00	111.00	-3	6,086	-0.05%
2018/03/16	2	111.00	1	110.50	110.50	1	6,165	0.02%
2018/03/15	3	111.67	1	112.50	112.50	2	6,212	0.03%
2018/03/13	1	114.50	1	115.50	116.00	0	6,319	0.00%
2018/03/09	0	0.00	2	114.75	114.50	-2	6,394	-0.03%
2018/03/08	1	115.50	0	0.00	112.00	1	6,437	0.02%
2018/03/07	3	112.33	3	112.00	112.00	0	6,385	0.00%
2018/03/06	2	112.75	3	112.83	113.00	-1	6,470	-0.02%
2018/03/05	5	114.60	1	113.50	111.00	4	6,577	0.06%
2018/03/02	0	0.00	8	117.13	117.00	-8	6,624	-0.12%
2018/03/01	5	115.50	1	114.50	116.50	4	6,602	0.06%
2018/02/27	2	113.75	4.5	113.44	112.00	-2.5	6,648	-0.04%
2018/02/26	5	109.90	2	110.00	109.50	3	6,667	0.04%
2018/02/23	0	0.00	1	107.50	107.50	-1	6,738	-0.01%
2018/02/22	2	105.75	1	105.00	105.00	1	6,809	0.01%
2018/02/21	3	106.50	3	108.67	108.50	0	6,802	0.00%
2018/02/12	2	103.00	1	103.50	103.00	1	6,817	0.01%
2018/02/09	4	101.80	12	99.45	105.50	-8	6,970	-0.11%
2018/02/08	1	104.50	3	104.17	104.00	-2	7,152	-0.03%
2018/02/07	2	110.00	0	0.00	109.00	2	7,253	0.03%
2018/02/06	3	107.17	5	107.70	106.00	-2	7,563	-0.03%
2018/02/05	1	114.50	1	116.00	116.00	0	7,467	0.00%
2018/02/02	2	115.00	1	115.00	114.50	1	7,431	0.01%
2018/02/01	0	0.00	10	115.00	117.00	-10	7,434	-0.13%
2018/01/31	2	113.75	2	115.00	117.00	0	7,401	0.00%
2018/01/30	1	111.50	3	112.83	111.50	-2	7,330	-0.03%
2018/01/29	6	116.00	0	0.00	115.00	6	7,260	0.08%
2018/01/26	0	0.00	2	115.00	116.00	-2	7,221	-0.03%
2018/01/25	0.2	108.00	1	110.50	107.50	-0.8	7,112	-0.01%
2018/01/24	2.3	112.50	3	112.00	112.50	-0.7	7,025	-0.01%
2018/01/23	10	115.70	4.3	116.58	115.00	5.7	6,989	0.08%
2018/01/22	3	113.33	0	0.00	115.00	3	6,955	0.04%
2018/01/19	4	109.13	5	109.30	109.50	-1	6,926	-0.01%
2018/01/18	2	107.00	21	107.76	108.00	-19	6,907	-0.28%
2018/01/17	11	106.00	2	107.50	105.50	9	6,891	0.13%
2018/01/16	21	104.69	2	106.25	104.00	19	6,919	0.27%
2018/01/15	4	107.63	2	106.50	108.00	2	6,935	0.03%
2018/01/12	14	108.50	2	111.50	108.00	12	6,825	0.18%
2018/01/11	3	117.33	2	116.25	114.00	1	6,647	0.02%
2018/01/10	0	0.00	3	117.50	116.50	-3	6,651	-0.05%
2018/01/09	6	118.42	4	119.00	119.00	2	6,605	0.03%
2018/01/08	0	0.00	1	121.00	121.50	-1	6,644	-0.02%
2018/01/05	6	122.08	5.3	121.16	121.50	0.7	6,618	0.01%
2018/01/04	1	120.50	13	117.65	120.50	-12	6,568	-0.18%
2018/01/03	15	113.63	14	112.82	113.00	1	6,414	0.02%
2018/01/02	22	109.68	48	111.21	111.50	-26	6,374	-0.41%

智邦：網路、運算需求強勁UDN聯合新聞網－11天前

智邦

網通大廠智邦（2345）致股東報告書出爐，智邦表示，由ChatGPT、LLM和整體生成式人工智慧帶動的多產業範圍內的快速......詳全文

智邦1月營收年月雙減 WiFi 7、400G交換器商機有望推升營運Anue鉅亨－2024/02/06

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

網通族群啟動第二波全球產能新布局，網通大廠啟碁（6285）、智邦、中磊、智易等東南亞布局有成，積極轉往美國、印度等市場；......詳全文

智邦

券商分點績效/獲利分析

凱基-豐中券商分點個股進出
凱基-豐中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-豐中 券商分點個股進出 凱基-豐中 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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析