智邦 (2345)-凱基-長庚券商分點個股進出

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
506
漲跌
▲6
漲幅
+1.20%
成交量
2,313張
產業
上市通信網路類股
1013人加入追蹤

立即追蹤
本地時間: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-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/05/22	2	508.50	2.1	505.00	506.00	-0.1	4,236	0.00%
2024/05/21	0.1	499.25	0	0.00	500.00	0.1	4,268	0.00%
2024/05/20	0	500.00	0	0.00	504.00	0	4,270	0.00%
2024/05/17	0.1	500.00	0.3	500.93	499.50	-0.2	4,271	-0.01%
2024/05/16	1	496.00	12	495.50	494.50	-11	4,254	-0.26%
2024/05/15	0	466.00	0	0.00	469.50	0	4,164	0.00%
2024/05/14	1	468.00	2	468.98	470.00	-1	4,316	-0.02%
2024/05/13	0	454.14	0	0.00	454.00	0	4,308	0.00%
2024/05/10	3	460.00	7	466.85	461.50	-4	4,318	-0.09%
2024/05/09	1	452.00	0	450.05	444.00	1	4,257	0.02%
2024/05/08	0	445.50	0	0.00	445.00	0	4,247	0.00%
2024/05/07	0	446.60	0	0.00	446.00	0	4,223	0.00%
2024/05/06	0	459.50	1	457.58	458.50	-1	4,185	-0.02%
2024/05/03	2.2	454.11	0	0.00	442.50	2.2	4,140	0.05%
2024/05/02	0	469.90	1	467.55	469.00	-1	4,051	-0.02%
2024/04/30	0.2	467.93	0	0.00	461.50	0.2	3,998	0.00%
2024/04/29	0.1	450.49	0.3	449.99	447.50	-0.2	3,941	0.00%
2024/04/26	0	424.71	0	410.00	428.00	0	3,879	0.00%
2024/04/25	1	405.02	0	0.00	401.00	1	3,829	0.03%
2024/04/24	1	413.50	0	0.00	412.00	1	3,817	0.03%
2024/04/23	0	404.00	0	405.00	405.00	0	3,785	0.00%
2024/04/22	1	383.03	1	386.50	384.50	0	3,700	0.00%
2024/04/19	1	390.09	1	401.50	401.00	0	3,676	0.00%
2024/04/18	0	406.00	1	403.00	409.00	-1	3,640	-0.03%
2024/04/17	1	413.99	0	0.00	408.00	1	3,619	0.03%
2024/04/16	0.1	419.70	0	0.00	416.50	0.1	3,571	0.00%
2024/04/15	1.4	435.67	0	0.00	431.00	1.4	3,569	0.04%
2024/04/12	1	457.03	0	0.00	456.00	1	3,523	0.03%
2024/04/11	0.2	475.07	2	479.00	473.00	-1.8	3,496	-0.05%
2024/04/10	0.1	470.12	0	470.00	476.00	0.1	3,481	0.00%
2024/04/09	2	469.97	0	0.00	465.00	2	3,502	0.06%
2024/04/08	0	470.50	0	466.50	466.00	0	3,496	0.00%
2024/04/03	0	452.00	0.3	462.96	461.00	-0.3	3,473	-0.01%
2024/04/02	0	457.71	9	461.44	456.00	-9	3,482	-0.26%
2024/04/01	4	461.50	0	0.00	460.50	4	3,484	0.12%
2024/03/29	0	462.50	0	0.00	463.00	0	3,488	0.00%
2024/03/28	0	460.50	0	460.00	458.50	0	3,485	0.00%
2024/03/27	0	454.62	0	0.00	453.00	0	3,495	0.00%
2024/03/26	1	468.98	0	0.00	465.50	1	3,520	0.03%
2024/03/25	1	473.51	0	0.00	475.00	1	3,583	0.03%
2024/03/22	2	482.00	0	481.50	481.00	2	3,568	0.06%
2024/03/21	5	459.50	0	457.50	459.00	5	3,514	0.14%
2024/03/20	1	440.49	1	445.00	437.50	0	3,487	0.00%
2024/03/19	3.3	450.19	0	0.00	444.00	3.3	3,419	0.10%
2024/03/18	1	453.00	0	460.00	457.50	1	3,448	0.03%
2024/03/15	3.1	456.90	0	0.00	454.00	3.1	3,417	0.09%
2024/03/14	0	471.00	0	469.67	465.50	0	3,370	0.00%
2024/03/13	2	464.52	0	0.00	465.00	2	3,340	0.06%
2024/03/12	5	474.70	0	0.00	475.50	5	3,268	0.15%
2024/03/11	0	489.67	1	485.13	491.00	-1	3,173	-0.03%
2024/03/08	2	493.54	0	0.00	491.00	2	3,130	0.06%
2024/03/07	2	507.00	0	0.00	507.00	2	3,057	0.07%
2024/03/06	0	0.00	1	515.00	515.00	-1	3,017	-0.03%
2024/03/05	0	0.00	0	514.00	514.00	0	3,052	0.00%
2024/03/04	0	512.00	0	0.00	508.00	0	3,049	0.00%
2024/03/01	1	508.98	1	512.00	504.00	0	3,063	0.00%
2024/02/29	1	508.97	1	519.00	519.00	0	3,047	0.00%
2024/02/27	6	501.69	1	505.00	502.00	5	2,991	0.17%
2024/02/26	2.1	516.58	0	0.00	520.00	2.1	2,925	0.07%
2024/02/22	3.1	527.73	0	0.00	535.00	3.1	2,896	0.11%
2024/02/21	1	545.07	0	0.00	547.00	1	2,908	0.03%
2024/02/20	0	567.00	0	0.00	569.00	0	2,895	0.00%
2024/02/19	0	560.00	0	0.00	564.00	0	2,893	0.00%
2024/02/16	0	548.00	2	554.85	558.00	-2	2,919	-0.07%
2024/02/15	1	519.83	1	530.00	539.00	0	2,918	0.00%
2024/02/05	0	550.81	0	0.00	548.00	0	2,802	0.00%
2024/02/02	0	560.00	5	560.80	562.00	-5	2,802	-0.18%
2024/02/01	1	541.00	2	537.00	542.00	-1	2,774	-0.04%
2024/01/31	0	0.00	0.4	523.93	529.00	-0.4	2,771	-0.01%
2024/01/30	0	515.00	1	513.00	515.00	-1	2,776	-0.04%
2024/01/29	0	0.00	0	522.00	519.00	0	2,777	0.00%
2024/01/26	0	515.00	0	0.00	510.00	0	2,836	0.00%
2024/01/25	1.1	519.92	0	0.00	513.00	1.1	2,866	0.04%
2024/01/23	1	523.15	1	533.00	522.00	0	2,951	0.00%
2024/01/22	1	522.00	1	529.00	542.00	0	2,932	0.00%
2024/01/19	0	0.00	1	517.00	517.00	-1	2,931	-0.03%
2024/01/15	1	519.00	1	518.99	516.00	0	2,982	0.00%
2024/01/12	0	512.00	0	0.00	510.00	0	3,003	0.00%
2024/01/11	0	0.00	1	520.97	520.00	-1	3,079	-0.03%
2024/01/10	0	510.00	0	0.00	508.00	0	3,179	0.00%
2024/01/09	0	0.00	7	512.86	516.00	-7	3,204	-0.22%
2024/01/08	1	493.00	0	497.50	496.50	1	3,169	0.03%
2024/01/02	1	499.99	0	518.00	493.50	1	3,320	0.03%
2023/12/29	1	515.02	0	0.00	523.00	1	3,387	0.03%
2023/12/27	0	0.00	1	515.00	519.00	-1	3,452	-0.03%
2023/12/26	5	508.00	0	0.00	510.00	5	3,468	0.14%
2023/12/20	0	492.00	0	0.00	496.00	0	3,581	0.00%
2023/12/15	2	509.09	0	0.00	506.00	2	3,707	0.05%
2023/12/14	0	532.00	0	537.00	530.00	0	3,727	0.00%
2023/12/13	1	524.95	2	523.00	533.00	-1	3,736	-0.03%
2023/12/12	1	528.01	0	540.00	526.00	1	3,892	0.03%
2023/12/11	0	529.00	0	0.00	533.00	0	3,971	0.00%
2023/12/08	0	0.00	0	535.00	532.00	0	3,989	0.00%
2023/12/07	1	524.02	0	0.00	528.00	1	3,996	0.03%
2023/12/05	0	0.00	0	530.00	527.00	0	4,010	0.00%
2023/12/04	3	520.70	0	0.00	521.00	3	4,002	0.08%
2023/12/01	0	0.00	0	538.00	536.00	0	3,966	0.00%
2023/11/30	1	534.97	0	0.00	533.00	1	3,986	0.03%
2023/11/29	0	0.00	0	548.75	538.00	0	3,961	0.00%
2023/11/27	1	528.01	0	0.00	527.00	1	3,975	0.03%
2023/11/24	0	545.00	0	0.00	540.00	0	3,990	0.00%
2023/11/22	1	550.01	0	0.00	562.00	1	4,051	0.02%
2023/11/21	0	560.00	0	0.00	560.00	0	4,138	0.00%
2023/11/20	4	550.50	4	555.75	555.00	0	4,199	0.00%
2023/11/17	0	0.00	0	532.00	532.00	0	4,224	0.00%
2023/11/16	0	526.50	0	0.00	525.00	0	4,391	0.00%
2023/11/15	1	543.00	1	551.58	534.00	0	4,448	0.00%
2023/11/14	0	530.00	1	541.00	524.00	-1	4,446	-0.02%
2023/11/13	1	537.02	0.1	531.00	533.00	1	4,445	0.02%
2023/11/10	0	542.00	0	0.00	545.00	0	4,466	0.00%
2023/11/08	0	0.00	0.1	554.17	554.00	-0.1	4,497	0.00%
2023/11/07	1	549.81	1.1	537.43	550.00	-0.1	4,517	0.00%
2023/11/06	1	537.03	1	544.00	535.00	0	4,513	0.00%
2023/11/03	2	532.00	5	532.40	536.00	-3	4,515	-0.07%
2023/11/02	0	0.00	1	509.09	511.00	-1	4,486	-0.02%
2023/11/01	0	498.00	0	0.00	497.50	0	4,495	0.00%
2023/10/31	3.1	506.97	2	523.49	498.50	1	4,477	0.02%
2023/10/30	0	509.00	0	0.00	507.00	0	4,494	0.00%
2023/10/27	1	508.00	1	510.89	511.00	0	4,596	0.00%
2023/10/26	0.1	495.33	0	0.00	491.00	0.1	4,599	0.00%
2023/10/25	0	0.00	0.1	510.00	506.00	-0.1	4,607	0.00%
2023/10/23	2	506.49	2	505.88	500.00	0	4,629	0.00%
2023/10/18	1.1	494.18	0	0.00	484.00	1.1	4,561	0.02%
2023/10/17	2	527.50	0	0.00	526.00	2	4,455	0.05%
2023/10/16	2	532.52	2	540.50	534.00	0	4,464	0.00%
2023/10/13	0	0.00	0	546.00	545.00	0	4,475	0.00%
2023/10/12	0	528.00	0	526.00	530.00	0	4,451	0.00%
2023/10/11	0	0.00	0.1	541.00	536.00	-0.1	4,459	0.00%
2023/10/06	1	520.00	1	523.00	522.00	0	4,449	0.00%
2023/10/05	1	508.00	1	511.97	516.00	0	4,491	0.00%
2023/10/04	0	474.50	5	484.01	490.50	-5	4,418	-0.11%
2023/10/03	2	484.28	1	489.00	482.00	1	4,376	0.02%
2023/09/28	1	484.00	1	489.95	493.00	0	4,373	0.00%
2023/09/27	1	483.89	1	486.50	486.50	0	4,338	0.00%
2023/09/26	1	477.50	1	486.01	486.50	0	4,321	0.00%
2023/09/25	5	484.40	5	487.00	481.50	0	4,346	0.00%
2023/09/22	0	0.00	0	452.50	463.50	0	4,280	0.00%
2023/09/21	0	458.00	0	0.00	453.50	0	4,243	0.00%
2023/09/20	1	496.64	1	471.00	472.00	0	4,159	0.00%
2023/09/19	3	515.00	1	524.01	503.00	2	4,068	0.05%
2023/09/18	0	497.00	0	0.00	493.50	0	4,013	0.00%
2023/09/15	1	483.00	6	487.68	503.00	-5	3,993	-0.13%
2023/09/14	6	479.75	1.1	483.34	482.50	4.9	3,783	0.13%
2023/09/13	1	443.01	0	0.00	454.00	1	3,696	0.03%
2023/09/12	1	445.00	0	0.00	452.50	1	3,754	0.03%
2023/09/11	1	452.95	0	0.00	455.00	1	3,806	0.03%
2023/09/08	1.1	456.27	0	0.00	460.50	1.1	3,835	0.03%
2023/09/07	1	468.00	1	470.50	470.00	0	3,850	0.00%
2023/09/06	0.1	475.21	0	0.00	477.00	0.1	3,856	0.00%
2023/09/05	0	0.00	0	473.50	472.00	0	3,872	0.00%
2023/09/04	0	466.50	0	474.00	470.00	0	3,897	0.00%
2023/09/01	0	471.25	0	0.00	470.00	0	3,915	0.00%
2023/08/31	0	0.00	2	484.75	478.00	-2	3,960	-0.05%
2023/08/30	2	482.50	0	480.50	477.00	2	3,946	0.05%
2023/08/29	0	473.00	0	0.00	473.50	0	4,014	0.00%
2023/08/28	0	0.00	1	481.45	480.00	-1	4,098	-0.02%
2023/08/25	0	484.75	0	0.00	472.00	0	4,200	0.00%
2023/08/24	2	490.25	4	508.12	514.00	-2	4,354	-0.05%
2023/08/23	0	469.00	0	0.00	468.00	0	4,373	0.00%
2023/08/22	4	469.74	3	461.57	473.00	1	4,443	0.02%
2023/08/21	2	422.25	12	445.06	452.50	-10	4,313	-0.23%
2023/08/18	0	0.00	1	404.05	411.50	-1	4,233	-0.02%
2023/08/17	0	0.00	0	399.50	403.00	0	4,169	0.00%
2023/08/16	1	392.00	1.1	394.32	398.50	-0.1	4,153	0.00%
2023/08/15	0	386.00	0	0.00	384.00	0	4,113	0.00%
2023/08/11	0	0.00	1	376.10	384.00	-1	4,072	-0.03%
2023/08/10	1	362.56	0	0.00	366.00	1	4,049	0.02%
2023/08/09	0	381.50	0	0.00	380.00	0	4,043	0.00%
2023/08/08	1	401.00	0	0.00	388.00	1	4,040	0.02%
2023/08/07	1	394.00	1	395.00	390.00	0	4,026	0.00%
2023/08/04	0	377.55	0	377.00	369.00	0	4,003	0.00%
2023/08/02	1	381.79	0	0.00	366.00	1	3,972	0.03%
2023/08/01	0	0.00	0	410.00	394.50	0	3,923	0.00%
2023/07/31	12	395.87	10	384.65	382.00	2	3,883	0.05%
2023/07/28	0	0.00	0	381.00	390.00	0	3,855	0.00%
2023/07/27	2.1	382.95	0	0.00	382.50	2.1	3,860	0.05%
2023/07/26	0	0.00	0	405.00	394.50	0	3,816	0.00%
2023/07/25	0	395.50	0	0.00	400.00	0	3,827	0.00%
2023/07/24	5	397.00	5	402.50	401.50	0	3,844	0.00%
2023/07/21	0	0.00	0	387.20	389.00	0	3,849	0.00%
2023/07/19	0	388.50	0	0.00	385.50	0	3,832	0.00%
2023/07/18	1	387.00	1	398.00	394.00	0	3,837	0.00%
2023/07/17	0.1	395.50	0.2	395.91	394.50	-0.1	3,866	0.00%
2023/07/14	0.1	398.43	0	0.00	403.00	0.1	3,856	0.00%
2023/07/13	0	0.00	1.1	408.43	408.50	-1.1	3,823	-0.03%
2023/07/12	0	0.00	3	388.33	390.00	-3	3,751	-0.08%
2023/07/10	0	0.00	4	358.00	357.50	-4	3,710	-0.11%
2023/07/07	1.1	356.81	1	354.50	351.00	0.1	3,724	0.00%
2023/07/06	0	363.25	0	0.00	361.00	0	3,714	0.00%
2023/07/04	0	0.00	0.1	367.50	370.50	-0.1	3,744	0.00%
2023/07/03	0	0.00	1	357.94	367.50	-1	3,823	-0.03%
2023/06/30	0	343.00	2	349.00	349.00	-2	3,800	-0.05%
2023/06/28	0	342.00	0	0.00	341.00	0	3,806	0.00%
2023/06/27	0	346.00	0	0.00	341.00	0	3,837	0.00%
2023/06/26	1	342.05	0	350.00	350.00	1	3,855	0.03%
2023/06/21	2.1	353.78	1	356.00	358.00	1.1	3,852	0.03%
2023/06/20	1	360.00	0	0.00	359.00	1	3,845	0.03%
2023/06/19	1	362.00	1	367.00	364.50	0	3,892	0.00%
2023/06/16	4.1	364.88	0	0.00	363.00	4.1	3,944	0.10%
2023/06/15	4	377.88	6.1	380.96	382.00	-2.1	3,863	-0.05%
2023/06/14	0.1	367.00	3.1	369.84	370.00	-3	3,848	-0.08%
2023/06/13	0	0.00	1.2	361.85	359.00	-1.2	3,862	-0.03%
2023/06/09	2.1	342.55	2	346.48	343.00	0.1	3,918	0.00%
2023/06/08	1	348.43	1	341.50	339.50	0	3,924	0.00%
2023/06/07	0	0.00	0	355.50	355.50	0	3,913	0.00%
2023/06/06	2	353.25	2	353.00	354.00	0	3,900	0.00%
2023/06/05	1	343.00	1	342.00	345.00	0	3,859	0.00%
2023/06/02	2	338.50	3	343.98	343.00	-1	3,923	-0.03%
2023/06/01	5	341.00	2	338.00	342.00	3	3,906	0.08%
2023/05/31	5	350.90	3.1	359.53	353.00	1.9	3,799	0.05%
2023/05/30	3.1	367.75	14.1	354.94	354.00	-11	3,669	-0.30%
2023/05/29	0	0.00	2	357.50	357.50	-2	3,442	-0.06%
2023/05/26	13	325.00	3	325.00	325.00	10	3,339	0.30%
2023/05/25	0	0.00	1	291.00	295.50	-1	3,219	-0.03%
2023/05/23	0	0.00	0	289.00	286.00	0	3,196	0.00%
2023/05/22	1	282.03	0	0.00	284.00	1	3,223	0.03%
2023/05/19	0	291.75	0	0.00	291.00	0	3,268	0.00%
2023/05/12	0	0.00	0	287.00	288.00	0	3,317	0.00%
2023/05/11	0	0.00	0	287.00	282.00	0	3,324	0.00%
2023/05/10	0	287.50	0	0.00	286.50	0	3,358	0.00%
2023/05/04	0	0.00	0	295.50	298.00	0	3,452	0.00%
2023/05/03	0	294.00	0	0.00	295.00	0	3,490	0.00%
2023/04/28	0.1	296.89	0	0.00	299.00	0.1	3,573	0.00%
2023/04/26	0	0.00	0	293.50	292.50	0	3,534	0.00%
2023/04/21	0	0.00	0	296.50	295.50	0	3,529	0.00%
2023/04/20	1.3	300.63	0	0.00	298.50	1.3	3,539	0.04%
2023/04/19	0	0.00	1	317.00	319.50	-1	3,564	-0.03%
2023/04/14	0	0.00	1	315.43	315.50	-1	3,603	-0.03%
2023/04/13	1	307.46	0	0.00	302.50	1	3,577	0.03%
2023/04/10	1	307.50	0	309.00	308.50	1	3,486	0.03%
2023/04/07	4	314.47	0	0.00	309.00	4	3,456	0.12%
2023/04/06	1	311.00	2	320.00	316.50	-1	3,429	-0.03%
2023/03/31	0	0.00	3	317.00	319.00	-3	3,372	-0.09%
2023/03/28	1.1	302.18	0	309.50	305.50	1.1	3,310	0.03%
2023/03/27	2.1	308.44	0	0.00	305.00	2.1	3,252	0.06%
2023/03/24	0.1	317.50	0	0.00	315.50	0.1	3,235	0.00%
2023/03/22	2	307.50	2	309.00	309.50	0	3,218	0.00%
2023/03/21	1	301.50	9	305.00	304.50	-8	3,173	-0.25%
2023/03/20	2	292.50	0	0.00	294.50	2	3,106	0.06%
2023/03/17	0	298.00	0	297.50	294.50	0	3,121	0.00%
2023/03/16	0	293.00	0	0.00	295.50	0	3,086	0.00%
2023/03/15	0	0.00	1	306.27	302.00	-1	3,075	-0.03%
2023/03/14	2	290.75	2	292.00	290.50	0	3,042	0.00%
2023/03/13	0	0.00	0	297.00	300.50	0	3,040	0.00%
2023/03/10	0	298.50	0	0.00	298.00	0	3,085	0.00%
2023/03/09	0	0.00	5	304.00	305.50	-5	3,062	-0.16%
2023/03/08	2	298.51	1	300.00	300.00	1	3,055	0.03%
2023/03/07	12	310.96	5	304.00	303.50	7	3,018	0.23%
2023/03/06	3	299.83	9	300.67	305.50	-6	2,918	-0.21%
2023/03/03	1	286.00	1	287.50	285.50	0	2,843	0.00%
2023/03/02	0	0.00	0	288.50	284.50	0	2,842	0.00%
2023/03/01	0	277.00	0	0.00	287.50	0	2,824	0.00%
2023/02/23	0	0.00	0	277.50	283.50	0	2,789	0.00%
2023/02/22	0	273.00	0	0.00	276.00	0	2,768	0.00%
2023/02/21	0	0.00	0	277.00	276.50	0	2,748	0.00%
2023/02/20	1	276.05	0	0.00	276.50	1	2,767	0.04%
2023/02/17	1	282.50	0	0.00	283.00	1	2,752	0.04%
2023/02/14	0	0.00	0.1	276.00	277.00	-0.1	2,755	0.00%
2023/02/13	0	0.00	0	270.00	271.00	0	2,744	0.00%
2023/02/10	0	270.00	0	0.00	273.50	0	2,749	0.00%
2023/02/09	0	0.00	0	275.00	274.00	0	2,725	0.00%
2023/02/08	1	276.46	1	273.50	274.00	0	2,711	0.00%
2023/02/07	0	0.00	2	268.53	273.00	-2	2,676	-0.08%
2023/02/01	0	0.00	0	247.50	247.50	0	2,589	0.00%
2023/01/31	0	245.00	0	0.00	243.50	0	2,693	0.00%
2023/01/16	0	0.00	0	246.00	247.50	0	2,741	0.00%
2023/01/13	3	245.00	3	252.50	243.00	0	2,805	0.00%
2023/01/12	0	0.00	15	255.50	253.00	-15	2,845	-0.53%
2023/01/10	0	0.00	0	253.00	253.00	0	2,868	0.00%
2023/01/09	1	253.37	0	0.00	248.00	1	2,890	0.04%
2023/01/05	0	0.00	0	245.50	248.50	0	2,832	0.00%
2023/01/04	0	243.00	0	0.00	244.50	0	2,857	0.00%
2022/12/28	0	234.50	0	0.00	233.50	0	3,002	0.00%
2022/12/27	2	238.00	0	0.00	238.00	2	3,044	0.07%
2022/12/26	0	0.00	0	237.50	236.50	0	3,060	0.00%
2022/12/23	0	240.75	0	0.00	237.50	0	3,068	0.00%
2022/12/22	3	256.00	0	255.30	254.00	3	3,072	0.10%
2022/12/19	0	0.00	0.1	256.00	256.00	-0.1	3,161	0.00%
2022/12/16	3	254.33	0.1	255.00	255.00	3	3,196	0.09%
2022/12/14	0	0.00	1	255.00	258.00	-1	3,225	-0.03%
2022/12/13	2	250.00	0	0.00	248.00	2	3,252	0.06%
2022/12/12	1	248.00	0	0.00	249.00	1	3,254	0.03%
2022/12/09	0.1	249.50	0	0.00	250.50	0.1	3,275	0.00%
2022/12/07	9	251.89	0	0.00	248.50	9	3,304	0.27%
2022/12/06	0	0.00	0.2	261.75	260.00	-0.2	3,292	-0.01%
2022/12/05	0.1	259.00	0	0.00	258.00	0.1	3,328	0.00%
2022/12/02	0.1	259.46	0	0.00	259.00	0.1	3,324	0.00%
2022/12/01	0.1	272.14	0	0.00	272.00	0.1	3,289	0.00%
2022/11/24	1	269.50	1	266.00	269.00	0	3,562	0.00%
2022/11/22	0	0.00	1	258.52	260.50	-1	3,583	-0.03%
2022/11/21	0	257.00	0	0.00	256.50	0	3,605	0.00%
2022/11/18	0	0.00	0.1	259.08	259.50	-0.1	3,626	0.00%
2022/11/17	0	261.00	0	0.00	259.00	0	3,623	0.00%
2022/11/16	1	256.00	0	260.00	261.00	1	3,640	0.03%
2022/11/15	0	0.00	1	258.00	256.50	-1	3,656	-0.03%
2022/11/14	1	257.01	0	0.00	254.00	1	3,714	0.03%
2022/11/11	0	0.00	0	260.00	261.50	0	3,722	0.00%
2022/11/10	0	248.50	0	0.00	245.00	0	3,719	0.00%
2022/11/09	0.1	254.00	0	0.00	254.00	0.1	3,709	0.00%
2022/11/08	0	0.00	0	252.00	249.00	0	3,729	0.00%
2022/11/07	0	247.50	0	0.00	249.50	0	3,792	0.00%
2022/11/02	0	0.00	0	243.00	242.50	0	4,126	0.00%
2022/11/01	0	243.00	0	0.00	244.00	0	4,162	0.00%
2022/10/27	0	0.00	1	226.00	233.00	-1	4,199	-0.02%
2022/10/26	1	209.00	0	0.00	215.50	1	4,112	0.02%
2022/10/25	0	0.00	3	222.01	221.00	-3	4,047	-0.07%
2022/10/21	0	225.00	0	0.00	225.00	0	4,049	0.00%
2022/10/20	0	0.00	0	232.00	233.00	0	3,988	0.00%
2022/10/19	0	243.50	0	0.00	241.50	0	3,927	0.00%
2022/10/18	0	0.00	0	249.00	249.00	0	3,927	0.00%
2022/10/17	0	242.50	5	243.50	243.50	-5	3,930	-0.13%
2022/10/14	5	256.99	0	0.00	247.50	5	3,904	0.13%
2022/10/13	0	0.00	0	256.00	254.50	0	3,949	0.00%
2022/10/12	0	261.00	0	0.00	266.50	0	3,958	0.00%
2022/10/11	0	275.00	0	0.00	270.50	0	4,026	0.00%
2022/10/07	0	0.00	0	287.50	286.00	0	4,122	0.00%
2022/10/06	0	286.00	0.1	289.00	289.00	-0.1	4,192	0.00%
2022/10/05	0	0.00	0.1	285.50	285.00	-0.1	4,216	0.00%
2022/09/29	0	0.00	0	271.50	272.00	0	4,263	0.00%
2022/09/28	0	265.50	0	0.00	262.00	0	4,255	0.00%
2022/09/27	1	278.50	1	273.57	279.50	0	4,293	0.00%
2022/09/26	0	275.00	0	0.00	274.00	0	4,334	0.00%
2022/09/22	0	0.00	0	284.00	287.00	0	4,354	0.00%
2022/09/21	0	284.25	0	0.00	282.50	0	4,325	0.00%
2022/09/20	0	0.00	0	289.50	290.50	0	4,318	0.00%
2022/09/15	1	286.00	1	287.50	284.50	0	4,320	0.00%
2022/09/14	0	286.00	1	287.00	286.50	-1	4,323	-0.02%
2022/09/12	0.1	287.00	0	0.00	284.50	0.1	4,375	0.00%
2022/09/08	1	269.50	1	270.00	270.50	0	4,355	0.00%
2022/09/05	0	0.00	0	264.50	263.50	0	4,415	0.00%
2022/09/02	3	262.49	4	258.13	262.00	-1	4,416	-0.02%
2022/09/01	0	260.00	0	0.00	266.00	0	4,397	0.00%
2022/08/31	2	282.24	1	281.00	283.50	1	4,318	0.02%
2022/08/29	1	275.50	1	279.00	276.00	0	4,320	0.00%
2022/08/25	0	0.00	6	285.00	287.50	-6	4,301	-0.14%
2022/08/24	1	276.00	1	277.00	273.50	0	4,281	0.00%
2022/08/23	1	271.00	1	275.00	275.50	0	4,345	0.00%
2022/08/22	0	276.50	0	0.00	276.50	0	4,363	0.00%
2022/08/19	1	284.98	1	287.00	283.00	0	4,345	0.00%
2022/08/18	1.1	285.45	1	285.50	285.50	0.1	4,319	0.00%
2022/08/17	0	0.00	2	282.50	284.50	-2	4,295	-0.05%
2022/08/16	0	0.00	0.1	279.50	279.50	-0.1	4,266	0.00%
2022/08/15	0	0.00	0.1	278.50	279.00	-0.1	4,245	0.00%
2022/08/12	1	277.00	1	276.48	276.50	0	4,229	0.00%
2022/08/11	0	270.00	1	279.02	278.50	-1	4,182	-0.02%
2022/08/10	2	277.49	0.2	276.00	280.00	1.8	4,086	0.04%
2022/08/09	2	271.25	2	274.27	280.00	0	4,026	0.00%
2022/08/08	1	262.98	1	263.00	261.50	0	3,890	0.00%
2022/08/04	0	0.00	1	255.00	253.50	-1	3,902	-0.03%
2022/08/03	1	256.00	1	260.00	253.00	0	3,920	0.00%
2022/07/22	0	0.00	0	248.00	248.00	0	3,843	0.00%
2022/07/21	1	253.50	1	257.00	250.50	0	3,835	0.00%
2022/07/20	2	254.99	1	256.00	253.50	1	3,806	0.03%
2022/07/19	0	258.00	0	0.00	260.00	0	3,716	0.00%
2022/07/18	2	259.00	4	257.50	265.00	-2	3,680	-0.05%
2022/07/15	3	251.00	2	249.25	247.00	1	3,565	0.03%
2022/07/14	2	243.50	2	227.00	249.00	0	3,427	0.00%
2022/07/13	0	0.00	0	221.00	232.50	0	3,315	0.00%
2022/07/12	0	211.00	0	0.00	211.50	0	3,264	0.00%
2022/07/11	0	221.00	0	0.00	222.00	0	3,241	0.00%
2022/07/08	1	229.00	1	233.50	230.00	0	3,219	0.00%
2022/07/07	6	218.67	6	217.75	222.00	0	3,187	0.00%
2022/07/06	1	210.50	2	212.75	208.00	-1	3,143	-0.03%
2022/07/05	1	212.50	0	212.50	213.00	1	3,143	0.03%
2022/07/04	11	203.32	11	209.41	204.00	0	3,091	0.00%
2022/07/01	0	221.75	1	215.00	215.00	-1	3,064	-0.03%
2022/06/30	2	240.00	1	239.50	238.50	1	3,091	0.03%
2022/06/27	2	247.25	1	250.00	245.50	1	3,294	0.03%
2022/06/23	1	241.00	0	0.00	240.00	1	3,322	0.03%
2022/06/20	1	233.50	1.1	235.36	233.50	-0.1	3,270	0.00%
2022/06/17	4	235.98	4	237.25	227.50	0	3,246	0.00%
2022/06/16	2	246.75	3	244.83	242.50	-1	3,236	-0.03%
2022/06/14	0	0.00	1	238.50	238.00	-1	3,205	-0.03%
2022/06/10	0	0.00	1.1	236.86	242.00	-1.1	3,147	-0.03%
2022/06/07	0	0.00	0	223.00	223.50	0	3,025	0.00%
2022/06/06	0	220.50	0	0.00	219.50	0	3,022	0.00%
2022/06/02	0	226.00	0	0.00	226.00	0	3,053	0.00%
2022/06/01	1	225.50	1	226.50	225.50	0	3,085	0.00%
2022/05/31	0	0.00	1	226.54	232.00	-1	3,083	-0.03%
2022/05/30	0	0.00	1	220.00	217.50	-1	3,010	-0.03%
2022/05/26	1	207.00	0	0.00	206.00	1	2,945	0.03%
2022/05/23	1	214.00	0	0.00	213.50	1	2,867	0.03%
2022/05/19	3	228.00	3	233.00	225.00	0	2,826	0.00%
2022/05/18	1	228.50	0	229.00	230.00	1	2,793	0.04%
2022/05/17	1	227.51	0	0.00	225.50	1	2,778	0.04%
2022/05/13	0	0.00	1.2	228.26	234.50	-1.2	2,716	-0.04%
2022/05/12	0	0.00	2	226.00	223.50	-2	2,661	-0.08%
2022/05/11	0	0.00	0	220.00	219.00	0	2,615	0.00%
2022/05/06	0	225.00	0	0.00	226.00	0	2,519	0.00%
2022/05/05	0	232.00	0	0.00	232.00	0	2,546	0.00%
2022/05/03	1	228.50	1	231.50	232.50	0	2,599	0.00%
2022/04/28	0	0.00	1	221.00	219.50	-1	2,516	-0.04%
2022/04/26	0	0.00	0	216.50	221.00	0	2,477	0.00%
2022/04/25	0	210.50	0	0.00	211.00	0	2,459	0.00%
2022/04/21	0.1	228.00	1	225.50	225.50	-1	2,452	-0.04%
2022/04/20	1	222.00	1	224.00	223.00	0	2,476	0.00%
2022/04/13	0.1	216.56	1	218.50	222.00	-1	2,556	-0.04%
2022/04/11	0.1	221.50	0	0.00	216.50	0.1	2,554	0.00%
2022/04/07	0.1	234.00	0.1	233.00	231.00	0	2,473	0.00%
2022/04/06	3.1	234.52	2	238.50	238.50	1.1	2,426	0.04%
2022/04/01	2	226.50	2	229.00	230.00	0	2,349	0.00%
2022/03/31	2	225.00	1	222.00	222.50	1	2,269	0.04%
2022/03/29	6	204.09	5	206.90	207.00	1	2,100	0.05%
2022/03/28	1	204.00	0	203.00	204.00	1	2,099	0.05%
2022/03/25	1.1	209.82	0	0.00	203.00	1.1	2,039	0.05%
2022/03/24	0	215.00	0	216.00	215.50	0	2,027	0.00%
2022/03/23	0	215.83	0	0.00	216.50	0	2,142	0.00%
2022/03/21	1	218.00	1	219.52	219.00	0	2,182	0.00%
2022/03/18	3	217.33	0	0.00	216.00	3	2,155	0.14%
2022/03/17	0	0.00	0.1	235.00	236.50	-0.1	2,075	0.00%
2022/03/16	0	0.00	0	219.00	219.50	0	2,058	0.00%
2022/03/15	0.1	219.10	0	0.00	219.00	0.1	2,057	0.00%
2022/03/10	0	235.00	0	238.00	235.50	0	2,052	0.00%
2022/03/07	0	245.00	0	240.00	237.00	0	2,008	0.00%
2022/03/03	0	263.00	0	0.00	267.00	0	1,983	0.00%
2022/03/01	0	0.00	2	264.50	267.00	-2	1,977	-0.10%
2022/02/25	0	0.00	0	256.50	252.00	0	1,983	0.00%
2022/02/24	0	255.00	0	0.00	254.50	0	1,984	0.00%
2022/02/23	0	0.00	0	266.00	265.00	0	1,967	0.00%
2022/02/22	0	264.00	0	0.00	262.00	0	1,979	0.00%
2022/02/17	0	272.76	0	0.00	272.50	0	2,040	0.00%
2022/02/16	0	0.00	1	272.97	274.00	-1	2,073	-0.05%
2022/02/14	1	256.52	0	0.00	256.00	1	2,120	0.05%
2022/02/11	0	270.00	1	268.50	271.50	-1	2,166	-0.05%
2022/02/10	1	270.50	0	0.00	274.50	1	2,191	0.05%
2022/02/09	0	0.00	2	265.50	264.50	-2	2,244	-0.09%
2022/02/08	0	0.00	0	261.00	260.50	0	2,355	0.00%
2022/02/07	2	258.01	0	0.00	258.50	2	2,385	0.08%
2022/01/26	0	266.00	0	0.00	265.00	0	2,383	0.00%
2022/01/25	0	0.00	1	272.00	274.50	-1	2,383	-0.04%
2022/01/21	0	0.00	1	260.00	263.50	-1	2,357	-0.04%
2022/01/20	1	263.00	1	265.50	263.50	0	2,366	0.00%
2022/01/19	0	0.00	1	267.00	267.50	-1	2,401	-0.04%
2022/01/18	0	0.00	1	268.50	269.00	-1	2,415	-0.04%
2022/01/17	0	0.00	0	262.00	270.50	0	2,413	0.00%
2022/01/14	0	260.00	0	0.00	260.00	0	2,403	0.00%
2022/01/13	0	0.00	0	257.00	266.00	0	2,411	0.00%
2022/01/12	0	255.00	0	0.00	255.50	0	2,397	0.00%
2022/01/10	1	265.50	0	264.00	262.50	1	2,433	0.04%
2022/01/07	2	259.75	0	0.00	259.00	2	2,419	0.08%
2022/01/06	1	267.50	0	0.00	266.00	1	2,412	0.04%
2022/01/05	0	0.00	0	264.50	274.00	0	2,402	0.00%
2022/01/04	0	261.50	1	266.50	266.50	-1	2,379	-0.04%
2021/12/29	1	262.00	0.1	262.50	259.50	1	2,481	0.04%
2021/12/28	0.2	262.00	1	263.50	262.00	-0.8	2,489	-0.03%
2021/12/27	1	259.00	1	263.00	259.50	0	2,513	0.00%
2021/12/24	2	259.26	1	259.00	259.00	1	2,570	0.04%
2021/12/23	1	257.00	2	261.75	260.00	-1	2,581	-0.04%
2021/12/22	5	260.80	2	257.00	257.50	3	2,586	0.12%
2021/12/20	1.1	260.64	0	0.00	260.50	1.1	2,571	0.04%
2021/12/17	4	257.76	2	258.00	257.50	2	2,517	0.08%
2021/12/16	6.1	277.66	2	275.50	275.50	4.1	2,396	0.17%
2021/12/15	2	292.51	0	0.00	292.50	2	2,326	0.09%
2021/12/14	2	296.25	1	300.00	298.00	1	2,353	0.04%
2021/12/13	1	298.50	0	0.00	297.00	1	2,350	0.04%
2021/12/08	0	0.00	0	292.00	296.50	0	2,340	0.00%
2021/12/07	1	289.95	1	293.00	293.00	0	2,344	0.00%
2021/12/06	0	0.00	1	281.13	283.50	-1	2,327	-0.04%
2021/12/03	1	278.51	0.2	278.00	277.00	0.8	2,331	0.03%
2021/12/02	0	291.00	0	0.00	284.00	0	2,346	0.00%
2021/12/01	0	0.00	0	290.50	295.00	0	2,345	0.00%
2021/11/30	0	290.50	0	294.00	288.50	0	2,373	0.00%
2021/11/29	0	289.00	0	0.00	290.50	0	2,421	0.00%
2021/11/26	0	0.00	0	299.00	299.50	0	2,441	0.00%
2021/11/25	0	302.00	0	0.00	301.00	0	2,489	0.00%
2021/11/23	1	294.50	2	295.99	295.00	-1	2,487	-0.04%
2021/11/22	0	0.00	1	292.50	292.00	-1	2,494	-0.04%
2021/11/19	0	292.00	1	292.00	292.00	-1	2,503	-0.04%
2021/11/18	2	293.75	0	292.50	294.00	2	2,522	0.08%
2021/11/17	0	290.00	0	0.00	291.50	0	2,529	0.00%
2021/11/16	1	292.00	1	294.74	292.00	0	2,524	0.00%
2021/11/15	0	282.00	0	0.00	280.50	0	2,528	0.00%
2021/11/12	2	281.25	1	282.50	288.00	1	2,546	0.04%
2021/11/11	1	290.50	3	292.33	291.00	-2	2,594	-0.08%
2021/11/10	2	285.30	6	294.01	296.00	-4	2,694	-0.15%
2021/11/09	2	289.50	0	285.00	290.00	2	2,683	0.07%
2021/11/08	0	281.00	1	282.50	282.50	-1	2,649	-0.04%
2021/11/05	0	0.00	1	284.00	283.00	-1	2,581	-0.04%
2021/11/04	1	267.00	0	0.00	271.50	1	2,454	0.04%
2021/11/02	0.2	259.25	0	0.00	251.00	0.2	2,361	0.01%
2021/11/01	0	0.00	0	252.00	252.00	0	2,332	0.00%
2021/10/29	0	243.50	0	0.00	243.50	0	2,304	0.00%
2021/10/27	0	0.00	0	251.00	250.00	0	2,296	0.00%
2021/10/26	0	0.00	0	242.00	245.00	0	2,259	0.00%
2021/10/25	0	236.00	0	0.00	234.00	0	2,249	0.00%
2021/10/21	0	0.00	0	238.00	236.50	0	2,254	0.00%
2021/10/20	0	235.00	0	0.00	236.50	0	2,241	0.00%
2021/10/19	0	0.00	0	241.00	241.00	0	2,240	0.00%
2021/10/18	0	235.50	0	0.00	233.00	0	2,218	0.00%
2021/10/15	0	246.00	0	0.00	245.00	0	2,169	0.00%
2021/10/14	0	253.00	0	0.00	251.50	0	2,134	0.00%
2021/10/13	0	0.00	0	258.00	255.50	0	2,141	0.00%
2021/10/12	0	258.50	0	0.00	257.50	0	2,144	0.00%
2021/10/07	0	0.00	0	248.00	250.50	0	2,169	0.00%
2021/10/06	0.1	231.64	0	0.00	229.00	0.1	2,148	0.00%
2021/10/05	0	0.00	0	246.50	246.50	0	2,115	0.00%
2021/10/04	0	246.00	0	0.00	247.50	0	2,115	0.00%
2021/10/01	3.2	254.72	1	256.00	254.00	2.2	2,096	0.11%
2021/09/29	1	263.00	1	268.95	262.00	0	2,068	0.00%
2021/09/28	1	266.02	0	0.00	267.50	1	2,053	0.05%
2021/09/22	1	270.00	1	269.00	269.50	0	2,103	0.00%
2021/09/17	0	0.00	0	272.00	266.00	0	2,107	0.00%
2021/09/15	0	273.00	0	0.00	269.50	0	2,125	0.00%
2021/09/13	0	0.00	6	274.58	275.50	-6	2,157	-0.28%
2021/09/10	3	271.18	0	0.00	276.00	3	2,171	0.14%
2021/09/09	0	0.00	0	277.00	276.00	0	2,199	0.00%
2021/09/08	1	272.00	0	0.00	273.00	1	2,199	0.05%
2021/09/07	0	279.50	0	0.00	278.00	0	2,192	0.00%
2021/09/06	0	0.00	0	288.00	286.50	0	2,162	0.00%
2021/09/03	2	283.50	3	280.83	283.00	-1	2,162	-0.05%
2021/09/02	7	288.00	1	285.00	285.00	6	2,142	0.28%
2021/09/01	0	0.00	2	280.00	280.00	-2	2,075	-0.10%
2021/08/31	2	275.55	0	0.00	280.50	2	2,057	0.10%
2021/08/30	0	288.00	0	0.00	287.00	0	2,031	0.00%
2021/08/27	0	0.00	0	292.00	291.50	0	2,022	0.00%
2021/08/26	0	284.50	0	0.00	288.00	0	2,027	0.00%
2021/08/25	0	293.50	0	0.00	293.50	0	2,015	0.00%
2021/08/24	0	0.00	2	296.97	296.00	-2	2,005	-0.10%
2021/08/23	0	286.00	0	0.00	288.00	0	1,995	0.00%
2021/08/20	0	286.50	2	287.00	284.50	-2	1,999	-0.10%
2021/08/19	0	0.00	0	286.65	289.00	0	2,032	0.00%
2021/08/18	3	277.67	4	285.38	286.00	-1	1,989	-0.05%
2021/08/17	3	265.50	3	271.33	271.00	0	1,944	0.00%
2021/08/16	4	271.01	0	0.00	267.50	4	1,860	0.22%
2021/08/13	9	297.33	6	297.00	297.00	3	1,757	0.17%
2021/08/12	0	0.00	1.2	330.50	330.00	-1.2	1,722	-0.07%
2021/08/10	0	0.00	0	327.00	327.50	0	1,798	0.00%
2021/08/09	0	319.00	0	0.00	325.50	0	1,833	0.00%
2021/08/06	0.1	331.00	0	0.00	332.50	0.1	1,869	0.01%
2021/08/03	0	0.00	0	331.50	331.50	0	2,034	0.00%
2021/08/02	1.1	321.38	0	0.00	323.00	1.1	2,039	0.05%
2021/07/30	0	332.50	0	0.00	326.00	0	2,028	0.00%
2021/07/29	0	0.00	0	337.00	335.50	0	2,052	0.00%
2021/07/28	0	326.00	0	327.00	327.50	0	2,071	0.00%
2021/07/27	0	334.50	0	0.00	335.50	0	2,111	0.00%
2021/07/26	0	0.00	0.3	341.26	341.50	-0.3	2,159	-0.01%
2021/07/23	0	335.50	0	0.00	337.50	0	2,227	0.00%
2021/07/20	0	0.00	0	344.00	343.00	0	2,348	0.00%
2021/07/19	0	341.00	0	0.00	340.00	0	2,418	0.00%
2021/07/16	0	345.00	0	0.00	350.00	0	2,433	0.00%
2021/07/15	0	0.00	0	341.50	347.00	0	2,427	0.00%
2021/07/14	0	339.50	1	330.00	335.00	-1	2,413	-0.04%
2021/07/08	0	0.00	0	332.00	334.50	0	2,343	0.00%
2021/07/07	0	330.00	1	333.00	332.50	-1	2,341	-0.04%
2021/07/06	0	0.00	0	337.00	334.50	0	2,335	0.00%
2021/07/05	0	323.50	0	0.00	328.00	0	2,326	0.00%
2021/07/02	0	0.00	0	330.00	326.00	0	2,336	0.00%
2021/07/01	0	320.00	0	0.00	320.00	0	2,326	0.00%
2021/06/29	1	333.00	1	328.54	330.00	0	2,346	0.00%
2021/06/28	0	329.00	0	0.00	331.00	0	2,359	0.00%
2021/06/25	1	327.00	6	334.00	331.00	-5	2,351	-0.21%
2021/06/24	0	0.00	1	315.00	314.00	-1	2,336	-0.04%
2021/06/23	0	0.00	2	314.25	315.50	-2	2,356	-0.08%
2021/06/22	0	0.00	1	299.00	300.00	-1	2,334	-0.04%
2021/06/21	0	0.00	0	293.00	298.00	0	2,330	0.00%
2021/06/18	0	293.00	0	0.00	295.00	0	2,332	0.00%
2021/06/16	0	0.00	1	300.00	295.00	-1	2,380	-0.04%
2021/06/15	1	298.00	0	0.00	298.00	1	2,394	0.04%
2021/06/11	0	0.00	0.1	295.71	295.00	-0.1	2,397	0.00%
2021/06/10	2	289.25	0	0.00	292.50	2	2,385	0.08%
2021/06/08	1	286.00	0	0.00	286.50	1	2,395	0.04%
2021/06/07	1	291.97	0	0.00	293.50	1	2,389	0.04%
2021/06/04	0	292.00	0	0.00	291.00	0	2,378	0.00%
2021/06/03	0	295.25	0	0.00	293.00	0	2,386	0.00%
2021/06/01	0	306.00	0	0.00	306.50	0	2,409	0.00%
2021/05/31	0	0.00	0	303.50	307.50	0	2,444	0.00%
2021/05/28	0	292.00	0	0.00	293.00	0	2,461	0.00%
2021/05/26	1	303.50	1	303.50	300.00	0	2,475	0.00%
2021/05/25	1	303.99	0.5	302.00	303.00	0.5	2,480	0.02%
2021/05/24	0	0.00	1	307.42	307.50	-1	2,495	-0.04%
2021/05/20	0	295.00	0	0.00	295.50	0	2,504	0.00%
2021/05/18	0	0.00	1	294.00	295.00	-1	2,508	-0.04%
2021/05/17	0	0.00	0	271.00	273.00	0	2,543	0.00%
2021/05/14	1	272.04	6	280.00	271.50	-5	2,526	-0.20%
2021/05/12	1	260.00	2	267.76	264.00	-1	2,521	-0.04%
2021/05/11	2	261.58	0	0.00	259.00	2	2,508	0.08%
2021/05/10	0	0.00	2	286.10	285.50	-2	2,507	-0.08%
2021/05/07	0	291.00	0	297.50	290.00	0	2,573	0.00%
2021/05/06	0	289.50	0	0.00	291.00	0	2,615	0.00%
2021/05/03	1	310.50	1	313.49	315.50	0	2,602	0.00%
2021/04/29	0	0.00	17	316.53	318.00	-17	2,589	-0.66%
2021/04/28	0	0.00	6	303.08	303.50	-6	2,564	-0.23%
2021/04/26	0	0.00	1	295.50	296.00	-1	2,519	-0.04%
2021/04/23	1	282.00	3	282.33	291.50	-2	2,478	-0.08%
2021/04/22	1	276.50	1	279.50	275.00	0	2,455	0.00%
2021/04/21	1	272.00	0	0.00	271.00	1	2,467	0.04%
2021/04/19	1	275.00	0	0.00	273.50	1	2,552	0.04%
2021/04/16	0	0.00	2	274.25	275.50	-2	2,599	-0.08%
2021/04/15	1	266.00	0	0.00	267.50	1	2,614	0.04%
2021/04/13	0	0.00	1	267.16	266.00	-1	2,667	-0.04%
2021/04/12	1	271.01	0	0.00	270.50	1	2,705	0.04%
2021/04/09	1	280.00	0	279.50	279.50	1	2,726	0.04%
2021/04/08	0	277.50	0	0.00	277.00	0	2,749	0.00%
2021/04/07	1	279.50	0.1	278.77	279.50	0.9	2,769	0.03%
2021/04/06	0	276.00	0	0.00	276.00	0	2,788	0.00%
2021/04/01	0	0.00	3.2	278.17	275.50	-3.2	2,819	-0.11%
2021/03/31	0	0.00	1	278.50	276.00	-1	2,780	-0.04%
2021/03/30	2.2	277.80	0.2	278.50	278.50	2	2,751	0.07%
2021/03/29	0	0.00	3.5	277.14	279.50	-3.5	2,751	-0.13%
2021/03/26	0	0.00	0	267.00	268.00	0	2,712	0.00%
2021/03/25	0	263.00	0	0.00	270.00	0	2,731	0.00%
2021/03/24	0	0.00	2	269.50	268.00	-2	2,767	-0.07%
2021/03/22	1.2	266.26	0	0.00	266.00	1.2	2,934	0.04%
2021/03/19	1	272.00	6.1	269.73	273.50	-5.1	2,968	-0.17%
2021/03/18	0	0.00	0.1	267.00	262.50	-0.1	2,976	0.00%
2021/03/09	1	253.00	0	0.00	251.00	1	3,191	0.03%
2021/03/05	3	248.68	2	252.50	256.00	1	3,199	0.03%
2021/03/04	5.2	256.46	0	0.00	256.50	5.2	3,226	0.16%
2021/03/03	1	260.00	0	0.00	265.50	1	3,217	0.03%
2021/03/02	0	0.00	0.1	265.50	266.50	-0.1	3,233	0.00%
2021/02/26	3.1	263.16	0	0.00	262.50	3.1	3,256	0.10%
2021/02/25	1	270.50	0	0.00	272.00	1	3,213	0.03%
2021/02/24	4	272.25	0	0.00	268.50	4	3,235	0.12%
2021/02/23	1.1	272.05	0	0.00	272.00	1.1	3,214	0.03%
2021/02/22	0.1	277.00	13	275.50	274.00	-12.9	3,237	-0.40%
2021/02/18	1	275.50	1.1	275.52	275.50	-0.1	3,284	0.00%
2021/02/17	12.1	269.22	1	270.00	269.50	11.1	3,328	0.33%
2021/02/05	1	271.59	0	0.00	271.50	1	3,289	0.03%
2021/02/04	1	275.00	1	274.50	272.00	0	3,393	0.00%
2021/02/03	1	287.97	0	289.00	280.50	1	3,374	0.03%
2021/02/02	1	290.62	6	290.25	293.00	-5	3,375	-0.15%
2021/02/01	1	276.50	0	0.00	275.00	1	3,318	0.03%
2021/01/29	0	0.00	0	276.00	269.50	0	3,276	0.00%
2021/01/28	1	275.06	1	271.50	273.00	0	3,204	0.00%
2021/01/27	1	289.00	9	286.50	288.00	-8	3,155	-0.25%
2021/01/26	1	294.00	1.2	290.57	291.00	-0.2	3,141	-0.01%
2021/01/25	1	289.50	1	289.50	288.50	0	3,110	0.00%
2021/01/22	9	284.00	1	288.50	291.50	8	3,099	0.26%
2021/01/21	2	289.75	1	289.50	285.50	1	3,077	0.03%
2021/01/20	2	281.50	0	0.00	281.00	2	3,043	0.07%
2021/01/19	1	282.50	0	0.00	283.00	1	3,043	0.03%
2021/01/18	0.3	282.00	0	0.00	282.00	0.3	3,062	0.01%
2021/01/15	1	283.90	0	0.00	277.00	1	3,093	0.03%
2021/01/14	3	285.00	1	283.50	282.50	2	3,070	0.07%
2021/01/13	2	288.50	1	288.50	291.50	1	3,042	0.03%
2021/01/12	1	290.00	1	291.00	287.00	0	2,984	0.00%
2021/01/11	3	294.00	0	0.00	294.00	3	2,963	0.10%
2021/01/08	1	294.44	10	291.50	291.50	-9	2,923	-0.31%
2021/01/07	1	296.00	0	0.00	296.00	1	2,903	0.03%
2021/01/06	6	296.24	4	293.25	296.00	2	2,894	0.07%
2021/01/05	1	297.01	0	0.00	297.50	1	2,879	0.04%
2021/01/04	3.1	302.14	2	311.00	301.00	1.1	2,860	0.04%
2020/12/30	1	307.50	1	315.00	316.00	0	2,862	0.00%
2020/12/29	5	305.40	6	303.92	306.50	-1	2,870	-0.03%
2020/12/28	0	0.00	8.1	300.93	298.50	-8.1	2,920	-0.28%
2020/12/25	0	0.00	0.1	289.00	287.50	-0.1	2,898	0.00%
2020/12/24	2	288.00	2	289.00	289.00	0	2,967	0.00%
2020/12/23	2	282.53	2	285.00	285.50	0	3,028	0.00%
2020/12/22	2	286.50	1	288.50	285.50	1	3,059	0.03%
2020/12/21	4	286.25	3	288.83	287.50	1	3,141	0.03%
2020/12/18	3	294.00	4	295.25	293.50	-1	3,190	-0.03%
2020/12/17	3	290.98	0	0.00	287.50	3	3,146	0.10%
2020/12/16	0	0.00	2	305.00	305.00	-2	3,044	-0.07%
2020/12/15	0	287.50	3	291.00	288.00	-3	2,991	-0.10%
2020/12/14	1	287.50	3	282.33	285.00	-2	2,956	-0.07%
2020/12/11	0	0.00	4	272.75	277.00	-4	2,909	-0.14%
2020/12/10	2	270.00	1	271.92	265.00	1	2,861	0.03%
2020/12/09	0	259.00	0	0.00	259.00	0	2,825	0.00%
2020/12/03	0	0.00	10	250.10	252.00	-10	2,920	-0.34%
2020/12/02	1	245.00	2	243.99	245.00	-1	2,880	-0.04%
2020/12/01	1	243.00	1	242.50	243.00	0	2,928	0.00%
2020/11/30	2	239.48	0	0.00	239.00	2	2,939	0.07%
2020/11/27	1	237.50	2.1	236.50	243.50	-1.1	2,909	-0.04%
2020/11/26	1	236.00	3	233.00	237.00	-2	2,909	-0.07%
2020/11/25	3	228.53	0	0.00	228.00	3	2,932	0.10%
2020/11/24	1	235.00	0	0.00	236.50	1	2,950	0.03%
2020/11/23	3	237.17	0	0.00	237.50	3	3,004	0.10%
2020/11/20	0	0.00	1	242.50	243.50	-1	3,050	-0.03%
2020/11/19	1	241.50	0	0.00	242.50	1	3,117	0.03%
2020/11/18	1	241.50	0	0.00	246.00	1	3,175	0.03%
2020/11/13	2	230.00	2	226.54	229.50	0	3,182	0.00%
2020/11/12	2	231.00	2	231.25	223.00	0	3,192	0.00%
2020/11/11	0	0.00	2	217.50	220.00	-2	3,169	-0.06%
2020/11/10	2	220.25	2	221.95	217.50	0	3,260	0.00%
2020/11/06	0	0.00	2	213.50	214.50	-2	3,387	-0.06%
2020/11/04	0	211.00	0	0.00	210.50	0	3,536	0.00%
2020/10/29	2	205.50	0	0.00	206.50	2	3,722	0.05%
2020/10/27	0	0.00	0	210.00	210.00	0	3,787	0.00%
2020/10/26	0	0.00	1	212.50	214.00	-1	3,805	-0.03%
2020/10/23	1	210.49	0	0.00	208.50	1	3,835	0.03%
2020/10/22	0	0.00	1	216.50	214.00	-1	3,820	-0.03%
2020/10/20	1	222.00	1	220.00	222.00	0	3,840	0.00%
2020/10/19	0	0.00	1	222.00	221.00	-1	3,865	-0.03%
2020/10/16	0	0.00	0.1	218.00	218.00	-0.1	3,895	0.00%
2020/10/13	2	214.00	2	215.00	219.00	0	3,952	0.00%
2020/10/12	1	216.00	0	0.00	217.50	1	3,993	0.03%
2020/10/07	4	220.63	0	0.00	219.00	4	4,015	0.10%
2020/10/06	0	0.00	1	225.00	226.00	-1	4,019	-0.02%
2020/10/05	1	221.00	2	226.00	218.50	-1	4,006	-0.02%
2020/09/30	0	0.00	2	222.75	222.50	-2	3,963	-0.05%
2020/09/29	1	219.00	0	0.00	221.00	1	3,987	0.03%
2020/09/24	0	0.00	1	211.00	206.50	-1	4,087	-0.02%
2020/09/23	3	208.50	1	211.50	210.00	2	4,056	0.05%
2020/09/21	1	218.50	0	0.00	218.00	1	4,041	0.02%
2020/09/17	1	216.50	0	0.00	216.00	1	4,081	0.02%
2020/09/16	0	0.00	1	222.00	219.50	-1	4,073	-0.02%
2020/09/14	0	220.00	3	220.00	218.50	-3	4,159	-0.07%
2020/09/11	5	216.60	0	0.00	215.50	5	4,142	0.12%
2020/09/10	4	229.63	5	227.40	222.00	-1	4,135	-0.02%
2020/09/09	2	215.75	0	0.00	218.50	2	4,104	0.05%
2020/09/08	1	222.50	0	0.00	222.50	1	4,108	0.02%
2020/09/07	1	226.50	0	0.00	224.00	1	4,150	0.02%
2020/09/04	4	227.50	1	227.00	230.00	3	4,242	0.07%
2020/09/03	2	233.75	0	0.00	233.50	2	4,283	0.05%
2020/09/01	1	237.00	0	0.00	237.00	1	4,557	0.02%
2020/08/31	0	234.00	0	0.00	234.00	0	4,592	0.00%
2020/08/28	1	241.50	3	240.83	241.00	-2	4,611	-0.04%
2020/08/27	1	236.50	1.1	235.00	236.00	-0.1	4,669	0.00%
2020/08/26	4	228.52	0	0.00	230.00	4	4,781	0.08%
2020/08/25	4	239.74	4	238.63	237.50	0	4,745	0.00%
2020/08/24	4	240.50	1	241.52	244.00	3	4,769	0.06%
2020/08/21	0	0.00	2	230.00	228.00	-2	4,827	-0.04%
2020/08/20	1	224.93	0	0.00	222.00	1	4,818	0.02%
2020/08/18	2	235.00	1	237.00	235.00	1	4,938	0.02%
2020/08/17	0	0.00	1	235.00	238.00	-1	4,950	-0.02%
2020/08/14	0	0.00	1.1	228.50	228.50	-1.1	4,896	-0.02%
2020/08/13	3	218.00	5	220.20	220.00	-2	4,843	-0.04%
2020/08/12	1	212.50	3	214.67	215.00	-2	4,865	-0.04%
2020/08/11	4	212.63	1	209.00	209.00	3	4,956	0.06%
2020/08/10	2	221.75	2	222.75	220.00	0	4,916	0.00%
2020/08/07	5	228.89	4	227.88	226.00	1	4,988	0.02%
2020/08/06	3	237.33	0	0.00	237.00	3	4,987	0.06%
2020/08/05	0	0.00	1	249.50	247.00	-1	5,040	-0.02%
2020/08/04	0	0.00	0.1	246.00	245.50	-0.1	5,047	0.00%
2020/08/03	0	0.00	1	240.00	233.00	-1	5,058	-0.02%
2020/07/31	1	229.50	0	0.00	229.50	1	5,057	0.02%
2020/07/30	1	232.51	0	0.00	232.00	1	5,127	0.02%
2020/07/28	1	228.05	0	0.00	229.00	1	5,252	0.02%
2020/07/27	0	0.00	0.1	235.00	235.00	-0.1	5,333	0.00%
2020/07/24	0	0.00	0	237.00	236.50	0	5,641	0.00%
2020/07/23	0	241.00	0	0.00	240.50	0	5,899	0.00%
2020/07/22	0	0.00	2	248.00	247.00	-2	5,995	-0.03%
2020/07/17	1	239.91	0	0.00	236.50	1	6,366	0.02%
2020/07/15	2	259.91	1	253.00	252.50	1	6,752	0.02%
2020/07/14	6	256.58	0	0.00	259.00	6	7,003	0.09%
2020/07/13	0	0.00	5	262.99	261.50	-5	7,093	-0.07%
2020/07/10	3	256.00	0	0.00	255.00	3	7,128	0.04%
2020/07/08	4	253.88	0	0.00	255.50	4	7,161	0.06%
2020/07/07	4	259.50	13	259.46	256.50	-9	7,269	-0.12%
2020/07/06	0	0.00	1	260.50	256.50	-1	7,267	-0.01%
2020/07/03	1	244.00	1	244.50	242.00	0	7,244	0.00%
2020/07/02	0	0.00	6.1	234.77	237.50	-6.1	7,322	-0.08%
2020/07/01	1	233.00	0	0.00	230.50	1	7,396	0.01%
2020/06/30	2	229.50	0	0.00	228.00	2	7,439	0.03%
2020/06/24	3	229.00	6	224.75	223.50	-3	7,515	-0.04%
2020/06/23	2	229.69	0	0.00	225.00	2	7,599	0.03%
2020/06/22	0	229.00	0	0.00	229.00	0	7,665	0.00%
2020/06/19	1	233.00	10	229.05	230.00	-9	7,826	-0.11%
2020/06/17	4	222.75	2	223.00	224.50	2	8,006	0.02%
2020/06/16	1	225.50	0.2	225.00	226.50	0.9	8,327	0.01%
2020/06/15	1	222.50	1	220.00	220.50	0	8,462	0.00%
2020/06/12	3	220.17	6	225.75	226.50	-3	8,552	-0.04%
2020/06/11	3	224.67	1	225.00	223.50	2	8,639	0.02%
2020/06/10	3	212.83	2	214.00	217.50	1	8,614	0.01%
2020/06/09	3	211.83	1	216.00	209.50	2	8,722	0.02%
2020/06/08	5.1	216.37	2	216.50	213.00	3.1	8,742	0.03%
2020/06/05	1	225.00	3	223.83	223.50	-2	8,626	-0.02%
2020/06/04	3	224.33	2	226.50	227.00	1	8,629	0.01%
2020/06/03	6.1	223.02	0	0.00	223.50	6.1	8,638	0.07%
2020/06/02	13.1	229.04	2	227.25	228.00	11.1	8,589	0.13%
2020/06/01	0.1	242.00	0	0.00	242.50	0.1	8,567	0.00%
2020/05/29	0	0.00	2	237.50	241.50	-2	8,583	-0.02%
2020/05/28	2	235.00	2	238.25	236.00	0	8,568	0.00%
2020/05/27	0	0.00	1	229.50	229.00	-1	8,506	-0.01%
2020/05/26	4	229.88	2	231.50	229.00	2	8,598	0.02%
2020/05/25	0	0.00	8.1	225.10	229.00	-8.1	8,592	-0.09%
2020/05/22	0	0.00	1	221.00	217.50	-1	8,479	-0.01%
2020/05/21	1	219.50	1	217.00	216.50	0	8,499	0.00%
2020/05/20	0	0.00	5	214.40	215.00	-5	8,540	-0.06%
2020/05/19	15	213.13	43	211.80	212.00	-28	8,614	-0.32%
2020/05/18	43	216.73	5.2	221.46	218.00	37.8	8,556	0.44%
2020/05/15	2	212.75	0	0.00	209.00	2	8,454	0.02%
2020/05/14	3	214.00	9	214.89	211.00	-6	8,438	-0.07%
2020/05/13	0	0.00	3	208.50	209.50	-3	8,385	-0.04%
2020/05/12	4	201.75	3	204.00	204.50	1	8,424	0.01%
2020/05/11	1	207.50	0	0.00	209.00	1	8,494	0.01%
2020/05/08	1.1	212.33	0	0.00	209.50	1.1	8,584	0.01%
2020/05/07	5.1	211.00	3	212.83	211.50	2.1	8,665	0.02%
2020/05/06	1	209.50	4	213.50	212.50	-3	8,746	-0.03%
2020/05/05	4	210.13	3	210.33	209.50	1	8,723	0.01%
2020/05/04	6.1	207.35	3	208.33	208.50	3.1	8,699	0.04%
2020/04/30	6.1	218.00	2	217.00	217.50	4.1	8,678	0.05%
2020/04/29	7	221.36	5	223.20	223.50	2	8,647	0.02%
2020/04/28	0.1	211.00	10	210.40	212.50	-10	8,389	-0.12%
2020/04/27	3	196.17	18	195.33	196.50	-15	8,214	-0.18%
2020/04/24	16	193.38	4.1	194.88	195.00	11.9	8,157	0.15%
2020/04/23	5	193.10	4	192.88	190.00	1	8,121	0.01%
2020/04/22	4	184.75	3	185.50	186.50	1	7,975	0.01%
2020/04/21	3.1	188.92	4	188.75	184.00	-1	7,892	-0.01%
2020/04/20	18.1	194.52	7	194.29	193.00	11.1	7,764	0.14%
2020/04/17	2	196.00	4.1	202.67	206.00	-2.1	7,499	-0.03%
2020/04/15	0	0.00	4	183.61	183.00	-4	7,214	-0.06%
2020/04/14	3	181.17	3	179.50	179.50	0	7,185	0.00%
2020/04/13	0	0.00	3	177.83	178.00	-3	7,238	-0.04%
2020/04/10	7	178.64	7	178.71	178.50	0	7,203	0.00%
2020/04/09	2	178.95	1	174.00	174.50	1	7,156	0.01%
2020/04/07	7	176.50	4	173.00	174.50	3	7,282	0.04%
2020/04/06	2	172.00	4	173.38	176.00	-2	7,158	-0.03%
2020/04/01	1	165.00	3	164.00	166.50	-2	7,084	-0.03%
2020/03/31	1	161.00	2.1	161.35	163.00	-1.1	7,053	-0.02%
2020/03/30	1	157.50	2	156.25	158.00	-1	7,007	-0.01%
2020/03/27	0	0.00	1.1	157.90	156.50	-1.1	7,048	-0.01%
2020/03/26	3	152.00	2	153.75	155.00	1	6,947	0.01%
2020/03/25	13	151.42	15	153.13	154.00	-2	6,898	-0.03%
2020/03/24	6	140.33	10	142.45	144.00	-4	6,735	-0.06%
2020/03/23	4	138.50	0	0.00	137.00	4	6,592	0.06%
2020/03/20	18	154.56	19	155.39	152.00	-1	6,518	-0.02%
2020/03/19	2.1	149.24	5	157.00	149.00	-3	6,193	-0.05%
2020/03/18	2	171.50	6	166.58	165.50	-4	6,053	-0.07%
2020/03/17	0	0.00	3	167.00	168.50	-3	5,976	-0.05%
2020/03/13	2	151.00	4.1	160.84	169.00	-2.1	5,834	-0.04%
2020/03/12	2.1	162.05	1	164.00	164.00	1.1	5,738	0.02%
2020/03/10	3	169.00	1	170.50	171.00	2	5,777	0.03%
2020/03/09	1	169.00	0	0.00	168.00	1	5,805	0.02%
2020/03/06	0	0.00	7	177.00	178.00	-7	5,764	-0.12%
2020/03/05	0	0.00	4.1	176.18	179.00	-4.1	5,756	-0.07%
2020/03/04	0.1	169.50	1	167.50	168.50	-1	5,689	-0.02%
2020/03/03	15	166.40	12	165.50	165.50	3	5,747	0.05%
2020/02/27	5	168.60	4	167.00	163.50	1	6,678	0.01%
2020/02/26	2	174.25	0	0.00	171.50	2	6,654	0.03%
2020/02/25	4.1	176.51	1	174.50	175.50	3.1	6,720	0.05%
2020/02/24	2	175.00	1	176.00	176.00	1	6,758	0.01%
2020/02/21	5	181.40	3	182.33	179.50	2	6,747	0.03%
2020/02/20	0	0.00	3	186.83	183.50	-3	6,728	-0.04%
2020/02/19	3	184.00	0	0.00	182.00	3	6,713	0.04%
2020/02/18	2	181.00	0	0.00	180.50	2	6,723	0.03%
2020/02/17	1	180.00	2.1	182.04	183.50	-1.1	6,721	-0.02%
2020/02/13	3.1	183.03	4	180.13	179.50	-0.9	6,792	-0.01%
2020/02/12	13	187.38	14	184.43	183.00	-1	6,780	-0.01%
2020/02/11	1	184.00	2	184.25	184.00	-1	6,835	-0.01%
2020/02/10	1	178.50	1	180.00	181.50	0	6,866	0.00%
2020/02/07	1	174.50	2	176.75	174.00	-1	6,840	-0.01%
2020/02/05	1	174.00	1	173.50	173.50	0	6,903	0.00%
2020/02/04	1	163.50	1.1	168.18	171.00	-0.1	6,982	0.00%
2020/02/03	0	0.00	1	159.00	164.00	-1	6,950	-0.01%
2020/01/31	0	0.00	1	163.00	163.00	-1	6,949	-0.01%
2020/01/30	0.1	159.00	0	0.00	159.00	0.1	6,976	0.00%
2020/01/20	0.1	174.00	3	174.83	174.00	-3	6,879	-0.04%
2020/01/17	1	173.50	12	172.54	173.50	-11	6,831	-0.16%
2020/01/16	0	0.00	0.1	169.00	168.50	-0.1	6,773	0.00%
2020/01/15	0	0.00	1	167.50	168.00	-1	6,766	-0.01%
2020/01/14	0	0.00	1	170.00	168.50	-1	6,761	-0.01%
2020/01/13	0.1	169.00	0	0.00	168.00	0.1	6,713	0.00%
2020/01/10	4	166.25	1	166.00	165.50	3	6,797	0.04%
2020/01/09	0	0.00	3.1	167.02	168.00	-3.1	6,848	-0.04%
2020/01/08	2	164.00	3	164.33	165.00	-1	6,875	-0.01%
2020/01/07	3.1	162.68	0	0.00	162.00	3.1	6,957	0.04%
2020/01/06	1	169.00	1	169.50	170.00	0	6,965	0.00%
2020/01/03	4	172.63	4	170.88	171.50	0	7,075	0.00%
2020/01/02	2	170.75	7	173.64	175.00	-5	7,049	-0.07%
2019/12/31	2	170.00	8.1	168.43	168.00	-6.1	7,053	-0.09%
2019/12/30	0	0.00	3	164.00	164.00	-3	6,952	-0.04%
2019/12/27	1	162.50	6	161.42	162.50	-5	7,065	-0.07%
2019/12/26	3.1	157.67	0	0.00	157.50	3.1	7,105	0.04%
2019/12/25	2	158.50	2	159.00	160.00	0	7,122	0.00%
2019/12/24	13	163.31	7	160.86	160.50	6	7,108	0.08%
2019/12/23	0	0.00	1	168.50	168.00	-1	7,086	-0.01%
2019/12/20	0	0.00	3	167.67	168.50	-3	7,175	-0.04%
2019/12/19	1	165.50	0.1	168.00	167.00	0.9	7,206	0.01%
2019/12/18	4	165.50	0	0.00	165.50	4	7,347	0.05%
2019/12/17	7	167.14	5	166.50	166.00	2	7,414	0.03%
2019/12/16	0	0.00	3	166.50	166.50	-3	7,527	-0.04%
2019/12/13	0	0.00	2	165.00	164.50	-2	7,608	-0.03%
2019/12/12	4	164.00	0	0.00	164.00	4	7,635	0.05%
2019/12/10	1	165.50	1	165.50	164.50	0	7,658	0.00%
2019/12/09	2	162.75	5	163.50	164.50	-3	7,704	-0.04%
2019/12/06	9	162.78	4	162.00	160.50	5	7,672	0.07%
2019/12/05	0	0.00	10	163.85	164.50	-10	7,640	-0.13%
2019/12/04	0	0.00	2	160.50	157.50	-2	7,569	-0.03%
2019/12/02	2	155.00	4	156.75	158.00	-2	7,554	-0.03%
2019/11/29	1.1	159.52	0	0.00	159.00	1.1	7,611	0.01%
2019/11/28	4	162.00	3	164.50	160.00	1	7,680	0.01%
2019/11/27	12	163.67	1	164.00	163.50	11	7,696	0.14%
2019/11/26	5	169.10	3	170.00	170.00	2	7,602	0.03%
2019/11/25	1	170.00	5	169.30	171.00	-4	6,820	-0.06%
2019/11/22	3	163.50	0	0.00	166.50	3	6,895	0.04%
2019/11/21	7	167.93	9	167.06	166.50	-2	6,840	-0.03%
2019/11/20	4	169.00	0	0.00	169.00	4	6,799	0.06%
2019/11/19	1	173.00	0	0.00	173.00	1	6,804	0.01%
2019/11/18	9	172.83	1	174.50	171.00	8	6,827	0.12%
2019/11/15	0	0.00	3	178.33	178.00	-3	6,801	-0.04%
2019/11/14	3	175.83	2	176.25	175.50	1	6,785	0.01%
2019/11/13	2	177.00	0	0.00	176.00	2	6,770	0.03%
2019/11/12	1	176.00	1	170.00	174.00	0	6,777	0.00%
2019/11/11	1	173.00	1	175.50	173.00	0	6,724	0.00%
2019/11/08	1	174.00	3	176.33	172.00	-2	6,774	-0.03%
2019/11/07	15.1	173.44	6	172.75	174.00	9.1	6,760	0.13%
2019/11/06	3	178.83	5.1	179.61	180.50	-2.1	6,751	-0.03%
2019/11/05	2	175.50	5	175.70	175.50	-3	6,860	-0.04%
2019/11/04	4.1	170.67	0	0.00	173.00	4.1	6,915	0.06%
2019/11/01	9	175.50	0	0.00	174.50	9	6,890	0.13%
2019/10/31	3	183.17	3	184.83	181.50	0	6,804	0.00%
2019/10/30	4	181.63	3	184.00	182.50	1	6,796	0.01%
2019/10/29	6	184.83	0	0.00	182.50	6	6,741	0.09%
2019/10/28	1	191.00	2	189.25	189.00	-1	6,749	-0.01%
2019/10/24	0.1	188.50	0	0.00	188.50	0.1	6,793	0.00%
2019/10/23	3	190.83	1	189.00	191.00	2	6,807	0.03%
2019/10/22	0	0.00	2	190.00	188.50	-2	6,818	-0.03%
2019/10/21	5	187.50	0	0.00	187.00	5	6,844	0.07%
2019/10/18	1	189.00	1	190.00	189.50	0	6,945	0.00%
2019/10/17	3	186.67	7.1	186.30	187.00	-4.1	6,881	-0.06%
2019/10/16	2	190.00	1	189.50	190.00	1	6,789	0.01%
2019/10/15	2	194.25	1	194.00	195.00	1	6,717	0.01%
2019/10/14	0	0.00	1	186.00	186.50	-1	6,618	-0.02%
2019/10/09	13	182.58	12	183.54	185.00	1	6,542	0.02%
2019/10/08	16	180.84	10	180.00	180.00	6	6,436	0.09%
2019/10/07	1	181.00	1.1	178.36	177.00	-0.1	6,407	0.00%
2019/10/04	0	0.00	2	173.00	172.50	-2	6,343	-0.03%
2019/10/03	12	169.00	11	170.36	175.00	1	6,282	0.02%
2019/10/02	1	165.00	2	166.75	167.00	-1	6,165	-0.02%
2019/10/01	12	164.00	12	162.00	162.00	0	6,110	0.00%
2019/09/26	10	164.00	10	164.50	165.00	0	6,237	0.00%
2019/09/25	0	0.00	3	162.67	162.50	-3	6,350	-0.05%
2019/09/24	1	165.00	0	0.00	165.00	1	6,374	0.02%
2019/09/23	12	168.50	8	163.50	163.50	4	6,348	0.06%
2019/09/19	0.1	172.50	1	171.00	172.00	-1	6,328	-0.02%
2019/09/12	5	167.50	6	168.75	170.50	-1	6,386	-0.02%
2019/09/11	5.1	170.46	5	166.00	166.00	0.1	6,402	0.00%
2019/09/10	5	167.50	6	167.00	168.00	-1	6,357	-0.02%
2019/09/09	6	166.67	5	168.00	166.00	1	6,343	0.02%
2019/09/05	1	160.00	0	0.00	162.50	1	6,348	0.02%
2019/09/04	1	162.50	1	164.00	163.00	0	6,311	0.00%
2019/09/03	5	163.40	3	162.33	161.50	2	6,320	0.03%
2019/09/02	1	167.00	2	167.25	164.00	-1	6,286	-0.02%
2019/08/30	0	0.00	1	163.50	165.50	-1	6,202	-0.02%
2019/08/29	32	160.59	32	161.66	162.50	0	6,103	0.00%
2019/08/28	1	156.50	1	160.50	161.50	0	6,115	0.00%
2019/08/23	0	0.00	9	153.50	153.50	-9	5,873	-0.15%
2019/08/22	1	155.00	0	0.00	155.00	1	5,853	0.02%
2019/08/21	1	152.50	1	154.50	156.00	0	5,857	0.00%
2019/08/20	2	153.50	4	152.63	153.00	-2	5,898	-0.03%
2019/08/19	1	152.00	0	0.00	152.00	1	5,841	0.02%
2019/08/15	2	151.25	1	153.00	152.00	1	5,818	0.02%
2019/08/14	0	0.00	1	152.00	150.50	-1	5,779	-0.02%
2019/08/13	2	151.50	0	0.00	149.00	2	5,809	0.03%
2019/08/12	1.1	146.82	2	149.25	156.00	-0.9	5,805	-0.02%
2019/08/08	1	147.00	0	0.00	151.00	1	5,647	0.02%
2019/08/07	31	145.00	46.1	146.33	147.50	-15.1	5,552	-0.27%
2019/08/06	4	139.00	5	139.80	140.50	-1	5,462	-0.02%
2019/08/05	0	0.00	2	137.25	138.00	-2	5,371	-0.04%
2019/08/02	4	131.13	0	0.00	133.00	4	5,329	0.08%
2019/08/01	0	0.00	1	136.00	136.50	-1	5,322	-0.02%
2019/07/30	10.1	134.50	4	136.00	133.00	6.1	5,470	0.11%
2019/07/29	2	137.50	0	0.00	137.50	2	5,430	0.04%
2019/07/26	0	0.00	4	135.63	136.50	-4	5,462	-0.07%
2019/07/25	3	138.00	3	137.33	134.50	0	5,479	0.00%
2019/07/24	0	0.00	4	135.25	136.00	-4	5,464	-0.07%
2019/07/23	2	135.25	0	0.00	134.00	2	5,510	0.04%
2019/07/22	0	0.00	4	135.25	136.50	-4	5,570	-0.07%
2019/07/19	0	0.00	3.1	131.49	132.00	-3.1	5,508	-0.06%
2019/07/18	21	129.86	17	129.00	128.50	4	5,561	0.07%
2019/07/17	0	0.00	1	130.50	130.00	-1	5,744	-0.02%
2019/07/12	4	129.00	0	0.00	128.50	4	5,783	0.07%
2019/07/11	0	0.00	1	131.00	129.00	-1	5,788	-0.02%
2019/07/09	8	130.81	0	0.00	130.00	8	5,784	0.14%
2019/07/08	1	131.00	0	0.00	130.00	1	5,823	0.02%
2019/07/05	0	0.00	1.1	129.55	130.50	-1.1	5,850	-0.02%
2019/07/04	0	0.00	1	128.50	130.00	-1	5,889	-0.02%
2019/07/03	8.1	127.81	1	128.50	127.50	7.1	5,922	0.12%
2019/07/02	0	0.00	3.2	136.34	136.50	-3.2	5,770	-0.06%
2019/06/27	1	129.50	0	0.00	128.50	1	5,752	0.02%
2019/06/26	1	127.50	1	129.00	131.00	0	5,772	0.00%
2019/06/25	5	128.00	10	128.05	129.00	-5	5,685	-0.09%
2019/06/24	1	122.00	0	0.00	122.00	1	5,437	0.02%
2019/06/21	6	122.83	1	123.00	123.00	5	5,584	0.09%
2019/06/20	2	124.50	3	125.33	125.50	-1	5,584	-0.02%
2019/06/19	1	124.50	4	124.38	124.50	-3	5,691	-0.05%
2019/06/18	1	121.50	1.1	119.27	121.50	-0.1	5,690	0.00%
2019/06/17	41	118.50	41	119.00	119.00	0	5,781	0.00%
2019/06/14	3.1	121.37	2	122.50	121.00	1.1	5,938	0.02%
2019/06/13	3	126.33	4	124.88	126.00	-1	6,152	-0.02%
2019/06/12	0	0.00	4	124.00	124.00	-4	6,167	-0.06%
2019/06/11	7	123.50	2	122.50	123.50	5	6,177	0.08%
2019/06/10	2	123.00	3	121.50	123.50	-1	6,167	-0.02%
2019/06/06	6	119.08	6	116.75	117.50	0	6,114	0.00%
2019/06/05	0	0.00	1	119.50	120.00	-1	6,085	-0.02%
2019/06/04	6	120.83	4	120.00	118.00	2	6,137	0.03%
2019/06/03	2	121.00	0	0.00	120.50	2	6,148	0.03%
2019/05/31	0	0.00	12	121.00	122.50	-12	6,153	-0.19%
2019/05/30	12	118.96	0	0.00	119.00	12	6,150	0.20%
2019/05/28	4	115.00	4.1	113.92	116.50	-0.1	6,299	0.00%
2019/05/27	45.1	113.50	45	112.23	111.50	0.1	6,303	0.00%
2019/05/24	2	119.50	0	0.00	118.50	2	6,346	0.03%
2019/05/23	13	118.85	11.1	117.15	119.50	2	6,538	0.03%
2019/05/22	1	122.00	3	120.50	119.00	-2	6,588	-0.03%
2019/05/21	16	116.50	16	121.00	122.00	0	6,602	0.00%
2019/05/20	1	118.00	16	117.59	118.50	-15	6,600	-0.23%
2019/05/17	1	128.00	1	125.00	121.50	0	6,609	0.00%
2019/05/16	5.1	128.08	1	131.00	125.50	4.1	6,692	0.06%
2019/05/15	15	129.83	0.2	130.50	131.00	14.9	6,748	0.22%
2019/05/14	45.2	124.80	44	125.90	126.00	1.2	6,819	0.02%
2019/05/13	0	0.00	1	130.50	130.50	-1	6,761	-0.01%
2019/05/10	38	127.50	41	128.46	130.00	-3	6,910	-0.04%
2019/05/09	2.1	129.51	2	133.25	129.00	0.1	6,958	0.00%
2019/05/08	0.1	133.50	0	0.00	133.50	0.1	6,971	0.00%
2019/05/07	1	135.00	0	0.00	135.00	1	6,890	0.01%
2019/05/03	36	135.00	36	136.00	136.50	0	6,808	0.00%
2019/05/02	0	0.00	0.1	133.50	134.00	-0.1	6,843	0.00%
2019/04/30	0	0.00	1	128.00	131.00	-1	6,922	-0.01%
2019/04/29	1	129.50	0	0.00	129.50	1	6,959	0.01%
2019/04/26	0.1	129.50	2	129.00	128.50	-1.9	6,957	-0.03%
2019/04/25	4.1	134.48	2	133.50	133.00	2.1	7,051	0.03%
2019/04/24	8	138.75	4	140.50	136.50	4	7,212	0.06%
2019/04/23	2	132.50	4	135.88	139.50	-2	7,563	-0.03%
2019/04/18	2	129.75	1	128.00	128.00	1	7,572	0.01%
2019/04/17	0	0.00	20	132.00	131.50	-20	7,691	-0.26%
2019/04/15	40	132.20	20	131.70	131.00	20	7,926	0.25%
2019/04/12	0	0.00	2	130.00	133.00	-2	8,001	-0.02%
2019/04/11	1	130.00	1	131.50	130.50	0	8,123	0.00%
2019/04/10	1	132.00	3	132.17	133.00	-2	8,272	-0.02%
2019/04/09	1	131.50	1	132.50	131.50	0	8,336	0.00%
2019/04/08	1	131.50	1	131.50	129.00	0	8,552	0.00%
2019/04/03	1	129.00	1	126.50	129.50	0	8,649	0.00%
2019/04/02	3	131.17	2	128.25	129.00	1	8,718	0.01%
2019/04/01	2	128.00	3	127.50	130.50	-1	8,677	-0.01%
2019/03/29	2	125.25	3	123.83	124.50	-1	8,527	-0.01%
2019/03/28	1	122.00	2	122.00	122.50	-1	8,518	-0.01%
2019/03/27	4	120.00	11	119.95	121.00	-7	8,522	-0.08%
2019/03/26	2	121.75	3	122.50	121.00	-1	8,535	-0.01%
2019/03/25	5	117.50	2	116.75	120.00	3	8,412	0.04%
2019/03/22	1	120.00	3	119.67	118.50	-2	8,390	-0.02%
2019/03/21	1	119.50	2	120.50	118.50	-1	8,260	-0.01%
2019/03/20	2	119.75	0	0.00	120.00	2	8,254	0.02%
2019/03/19	2	118.50	3	119.17	116.50	-1	8,210	-0.01%
2019/03/18	15	112.93	14	116.29	118.50	1	8,121	0.01%
2019/03/15	2	111.00	5	110.60	110.00	-3	7,962	-0.04%
2019/03/14	2	108.50	1	110.50	108.00	1	8,065	0.01%
2019/03/13	1	109.00	5	108.90	109.00	-4	8,113	-0.05%
2019/03/12	1	108.50	1	107.50	106.00	0	8,185	0.00%
2019/03/11	1	107.00	0.8	108.00	108.50	0.2	8,231	0.00%
2019/03/08	0	0.00	4	106.63	108.00	-4	8,369	-0.05%
2019/03/07	2	105.50	1	105.50	106.50	1	8,340	0.01%
2019/03/06	4	105.88	2	105.75	105.50	2	8,406	0.02%
2019/03/05	6	107.08	6	107.00	107.00	0	8,442	0.00%
2019/03/04	6	108.75	3	109.00	108.00	3	8,439	0.04%
2019/02/27	5	109.00	1	109.00	108.50	4	8,350	0.05%
2019/02/26	1	108.00	7	108.07	108.00	-6	8,274	-0.07%
2019/02/25	3	108.00	5	108.30	108.50	-2	8,270	-0.02%
2019/02/22	20	105.53	38.3	105.44	106.50	-18.3	8,268	-0.22%
2019/02/21	2	100.55	1	101.00	102.00	1	8,227	0.01%
2019/02/20	7.1	102.00	1	101.00	101.50	6.1	8,287	0.07%
2019/02/19	10	101.35	8	101.69	101.50	2	8,289	0.02%
2019/02/18	12	100.50	15	100.07	100.50	-3	8,283	-0.04%
2019/02/15	28.1	101.05	13	99.88	99.50	15.1	8,274	0.18%
2019/02/14	13.2	103.16	6	103.50	103.00	7.2	8,116	0.09%
2019/02/13	3.1	105.86	2	110.25	106.00	1.1	8,065	0.01%
2019/02/12	3	109.33	2.1	109.49	109.50	1	7,979	0.01%
2019/02/11	6	109.50	5	109.60	109.00	1	7,970	0.01%
2019/01/30	4	107.75	7.1	107.78	107.50	-3.1	7,854	-0.04%
2019/01/29	4.1	104.00	0	0.00	104.00	4.1	7,758	0.05%
2019/01/28	2	106.25	0	0.00	106.50	2	7,729	0.03%
2019/01/25	1	106.50	0	0.00	106.50	1	7,785	0.01%
2019/01/24	2	107.00	4	107.25	106.50	-2	7,861	-0.03%
2019/01/23	6	105.83	7.1	106.08	107.00	-1.1	7,914	-0.01%
2019/01/22	23	105.50	18	104.53	104.50	5	7,953	0.06%
2019/01/21	13	106.08	7	106.36	107.00	6	8,018	0.07%
2019/01/18	0	0.00	6	106.50	107.00	-6	8,055	-0.07%
2019/01/17	22.2	107.83	14.1	108.63	104.50	8.1	8,092	0.10%
2019/01/16	2	108.50	1	108.50	112.00	1	7,965	0.01%
2019/01/15	26	109.48	29	109.98	108.50	-3	7,798	-0.04%
2019/01/11	3	103.00	9	101.67	103.00	-6	7,429	-0.08%
2019/01/10	3	101.17	2	101.25	100.00	1	7,516	0.01%
2019/01/09	3	104.00	0	0.00	102.50	3	7,634	0.04%
2019/01/08	3	101.83	7	101.43	102.00	-4	7,594	-0.05%
2019/01/07	16	101.21	13	100.19	99.70	3	7,521	0.04%
2019/01/04	12	100.75	22	99.25	101.00	-10	7,543	-0.13%
2019/01/03	15	99.84	11	99.82	99.90	4	7,657	0.05%
2019/01/02	11	99.55	11	100.64	98.20	0	7,585	0.00%
2018/12/28	13	98.24	13	98.02	98.60	0	7,456	0.00%
2018/12/27	6	98.40	12.1	98.61	98.10	-6.1	7,472	-0.08%
2018/12/26	1	94.30	0	0.00	94.00	1	7,290	0.01%
2018/12/25	9	92.30	6	91.83	90.60	3	7,327	0.04%
2018/12/24	16.1	95.51	15	95.83	94.20	1.1	7,315	0.02%
2018/12/22	0	0.00	0.1	97.50	97.60	-0.1	7,344	0.00%
2018/12/21	22	98.80	23	98.22	96.90	-1	7,605	-0.01%
2018/12/20	20	96.31	30	96.58	97.40	-10	7,879	-0.13%
2018/12/19	34.1	95.52	30	94.87	95.00	4.1	8,041	0.05%
2018/12/18	31	96.62	30	97.43	96.80	1	8,094	0.01%
2018/12/17	10	97.60	1	97.80	97.20	9	8,302	0.11%
2018/12/13	15	100.83	26	99.85	99.60	-11	8,787	-0.13%
2018/12/12	10	99.10	10.1	99.00	99.10	-0.1	8,763	0.00%
2018/12/11	48	97.53	49	96.80	98.20	-1	8,715	-0.01%
2018/12/10	10	93.70	11	94.82	92.00	-1	8,747	-0.01%
2018/12/07	57.1	98.26	46	98.65	95.80	11.1	8,690	0.13%
2018/12/06	0	0.00	14	95.99	98.90	-14	8,705	-0.16%
2018/12/05	23	99.59	14	101.14	98.70	9	8,872	0.10%
2018/12/04	2	102.00	1	102.00	102.00	1	8,912	0.01%
2018/12/03	13	101.96	14	101.71	101.50	-1	9,057	-0.01%
2018/11/29	2	98.05	0	0.00	96.30	2	9,035	0.02%
2018/11/28	9	96.16	7	96.96	96.20	2	8,935	0.02%
2018/11/27	0	0.00	1	96.40	97.40	-1	9,106	-0.01%
2018/11/26	0	0.00	1	94.10	94.00	-1	9,148	-0.01%
2018/11/22	1	92.80	1	95.80	93.00	0	9,193	0.00%
2018/11/21	12	94.29	13	95.55	95.00	-1	9,175	-0.01%
2018/11/20	7	96.33	5	94.80	94.20	2	9,073	0.02%
2018/11/19	2	98.95	15.3	100.79	101.50	-13.3	8,940	-0.15%
2018/11/16	0	0.00	4	95.33	95.20	-4	8,865	-0.05%
2018/11/15	3	93.87	0	0.00	94.20	3	8,882	0.03%
2018/11/14	1	93.50	8	94.03	92.80	-7	8,890	-0.08%
2018/11/09	0	0.00	2	91.40	91.60	-2	9,269	-0.02%
2018/11/08	5	92.20	1	92.20	90.20	4	9,715	0.04%
2018/11/07	0	0.00	4	90.40	90.30	-4	9,717	-0.04%
2018/11/05	6	89.42	5	90.70	89.20	1	9,823	0.01%
2018/11/02	0	0.00	1	88.10	89.10	-1	9,807	-0.01%
2018/11/01	0	0.00	6	88.25	89.00	-6	9,888	-0.06%
2018/10/31	4	83.18	6	84.15	85.20	-2	9,823	-0.02%
2018/10/30	4	77.58	2	78.10	79.40	2	9,747	0.02%
2018/10/29	12	81.03	5	81.12	78.40	7	9,711	0.07%
2018/10/26	2	86.05	4	86.08	84.00	-2	9,691	-0.02%
2018/10/25	4	84.88	2	85.40	85.70	2	9,714	0.02%
2018/10/24	10	90.05	16	90.21	88.70	-6	9,647	-0.06%
2018/10/22	5	89.32	5	88.86	87.60	0	9,712	0.00%
2018/10/19	6	88.17	3	87.97	88.20	3	9,710	0.03%
2018/10/18	3	89.03	1	89.40	91.50	2	9,729	0.02%
2018/10/17	6	88.75	5	90.40	91.00	1	9,722	0.01%
2018/10/16	3	85.90	5	86.34	85.70	-2	9,711	-0.02%
2018/10/15	0	0.00	2	83.85	84.10	-2	9,766	-0.02%
2018/10/12	7	81.93	6	82.93	81.80	1	9,924	0.01%
2018/10/11	8	82.05	13	79.22	83.40	-5	9,957	-0.05%
2018/10/09	3	82.40	0	0.00	82.20	3	9,934	0.03%
2018/10/05	3	80.90	0	0.00	82.90	3	10,492	0.03%
2018/10/04	0	0.00	2	83.95	84.50	-2	10,446	-0.02%
2018/10/03	6	86.17	5	85.72	83.30	1	10,534	0.01%
2018/10/02	2	88.05	3	88.53	88.50	-1	10,517	-0.01%
2018/10/01	5	84.76	5.1	86.30	87.20	-0.1	10,594	0.00%
2018/09/28	13	84.60	15	84.45	85.00	-2	10,777	-0.02%
2018/09/27	16	83.94	13	84.94	82.30	3	10,602	0.03%
2018/09/26	7	87.84	4	87.98	87.60	3	10,329	0.03%
2018/09/25	3.1	90.52	5	91.02	91.90	-1.9	10,299	-0.02%
2018/09/21	26	86.69	26.1	88.37	92.00	-0.1	10,261	0.00%
2018/09/20	27.1	90.44	3	90.00	86.70	24.1	10,166	0.24%
2018/09/19	3	95.20	2	97.40	96.30	1	9,857	0.01%
2018/09/14	3	95.07	13	97.22	97.40	-10	9,783	-0.10%
2018/09/13	1	93.40	2	92.60	91.50	-1	9,721	-0.01%
2018/09/12	6	91.47	3	91.27	91.00	3	9,721	0.03%
2018/09/11	17	93.76	6	93.78	96.00	11	9,686	0.11%
2018/09/10	3.1	98.41	4	99.45	98.30	-1	9,484	-0.01%
2018/09/07	2.1	105.00	3	104.67	105.00	-1	9,377	-0.01%
2018/09/06	0	0.00	1	108.00	110.00	-1	9,233	-0.01%
2018/09/05	3	111.50	1	111.50	110.00	2	9,264	0.02%
2018/09/04	2	108.50	1	108.00	109.00	1	9,229	0.01%
2018/09/03	3	111.33	4	112.00	109.00	-1	9,213	-0.01%
2018/08/31	5	108.10	16	108.94	109.50	-11	9,043	-0.12%
2018/08/30	7	107.36	15	106.77	107.50	-8	9,042	-0.09%
2018/08/29	2	105.00	2	106.00	105.00	0	9,152	0.00%
2018/08/28	4	105.00	3	106.50	104.50	1	9,253	0.01%
2018/08/27	5	105.50	6	104.50	104.50	-1	9,388	-0.01%
2018/08/24	1	103.00	3	102.17	103.00	-2	9,607	-0.02%
2018/08/23	3	100.50	4	102.00	103.00	-1	9,680	-0.01%
2018/08/22	3.1	99.54	1	99.70	100.00	2.1	9,718	0.02%
2018/08/21	2	102.50	0	0.00	102.00	2	9,801	0.02%
2018/08/20	3	102.17	4	102.63	103.00	-1	9,839	-0.01%
2018/08/17	5	99.44	5	101.10	101.50	0	9,844	0.00%
2018/08/16	6	92.85	8	94.14	99.00	-2	9,826	-0.02%
2018/08/15	31.1	99.80	17	99.57	96.10	14.1	9,895	0.14%
2018/08/14	2	104.75	2	105.00	106.00	0	9,683	0.00%
2018/08/13	0	0.00	1	104.00	105.00	-1	9,738	-0.01%
2018/08/10	10	103.49	14	104.14	103.50	-4	9,685	-0.04%
2018/08/08	13	101.38	8	101.00	101.00	5	9,683	0.05%
2018/08/07	2	98.75	2	97.95	97.60	0	9,699	0.00%
2018/08/06	1	99.70	1	100.50	99.70	0	9,737	0.00%
2018/08/03	1	99.20	6	99.83	99.30	-5	9,836	-0.05%
2018/08/02	39	101.72	30	100.27	99.30	9	9,828	0.09%
2018/08/01	2	105.25	8	105.13	105.00	-6	9,855	-0.06%
2018/07/31	7	102.64	1	104.00	102.00	6	9,988	0.06%
2018/07/30	2	104.00	1	105.00	103.00	1	10,038	0.01%
2018/07/27	3	104.50	20	104.83	104.00	-17	10,238	-0.17%
2018/07/26	1	101.00	0	0.00	101.50	1	10,511	0.01%
2018/07/25	1.1	102.95	0	0.00	101.50	1.1	10,717	0.01%
2018/07/24	1	106.00	8	102.63	106.00	-7	10,875	-0.06%
2018/07/23	0	0.00	6	98.48	99.40	-6	10,838	-0.06%
2018/07/20	2	101.00	3	101.83	102.00	-1	11,023	-0.01%
2018/07/19	11.1	100.50	3	100.00	100.00	8.1	10,982	0.07%
2018/07/18	12	102.79	11	103.64	103.50	1	11,023	0.01%
2018/07/17	23	103.74	3	103.83	104.00	20	11,292	0.18%
2018/07/16	7	103.50	13	104.50	103.50	-6	11,324	-0.05%
2018/07/13	5	99.62	7.5	100.81	100.00	-2.5	10,966	-0.02%
2018/07/12	3	93.83	5	94.56	95.40	-2	10,727	-0.02%
2018/07/11	10	94.30	6	93.45	92.50	4	10,773	0.04%
2018/07/10	9	98.49	25	97.67	97.20	-16	10,628	-0.15%
2018/07/09	21	97.36	26	96.46	96.30	-5	10,494	-0.05%
2018/07/06	28	93.95	14	93.70	93.80	14	10,379	0.13%
2018/07/05	1	89.50	18	89.30	89.50	-17	10,176	-0.17%
2018/07/04	1	89.10	2	91.00	88.60	-1	10,270	-0.01%
2018/07/03	1	90.20	12	89.94	90.10	-11	10,415	-0.11%
2018/07/02	2	89.25	6	88.68	87.60	-4	10,342	-0.04%
2018/06/29	7	88.29	5	88.30	88.20	2	10,334	0.02%
2018/06/28	6	83.72	8	84.15	84.00	-2	10,230	-0.02%
2018/06/27	1	80.60	0	0.00	80.60	1	10,314	0.01%
2018/06/26	1	80.50	1	80.60	80.50	0	10,512	0.00%
2018/06/25	0	0.00	1	82.70	82.60	-1	10,581	-0.01%
2018/06/22	5	82.84	1	83.80	83.30	4	10,875	0.04%
2018/06/21	3	85.23	0	0.00	85.40	3	11,105	0.03%
2018/06/20	14	82.52	5	81.68	83.00	9	11,124	0.08%
2018/06/19	2	88.70	0	0.00	88.00	2	11,045	0.02%
2018/06/15	1	89.70	2	89.50	89.20	-1	11,074	-0.01%
2018/06/14	4	89.53	0	0.00	89.20	4	11,043	0.04%
2018/06/13	13	89.06	8	88.95	89.50	5	10,972	0.05%
2018/06/12	5	93.30	0	0.00	91.00	5	10,910	0.05%
2018/06/11	0	0.00	1	92.00	92.00	-1	10,850	-0.01%
2018/06/08	5	91.50	2	92.25	91.00	3	10,839	0.03%
2018/06/06	1	94.60	12	92.98	92.20	-11	10,697	-0.10%
2018/06/05	1	90.90	1	90.30	92.00	0	10,565	0.00%
2018/06/04	2	90.90	3	90.90	90.20	-1	10,513	-0.01%
2018/06/01	5	90.60	14	90.61	90.20	-9	10,342	-0.09%
2018/05/31	13	85.81	13	85.82	86.30	0	10,089	0.00%
2018/05/30	7.1	83.17	0	0.00	82.90	7.1	10,025	0.07%
2018/05/29	3	85.23	3	86.10	85.30	0	9,978	0.00%
2018/05/28	4	84.38	0	0.00	84.00	4	9,920	0.04%
2018/05/25	3	84.20	0	0.00	85.20	3	9,932	0.03%
2018/05/24	25	86.45	24	85.03	84.80	1	9,888	0.01%
2018/05/23	10	84.24	10	85.22	85.70	0	9,782	0.00%
2018/05/22	15	79.24	17	79.34	80.20	-2	9,455	-0.02%
2018/05/21	0	0.00	10	75.13	75.00	-10	9,232	-0.11%
2018/05/18	2	72.00	3	72.33	72.30	-1	9,160	-0.01%
2018/05/17	3	74.00	0	0.00	74.00	3	9,163	0.03%
2018/05/16	0	0.00	3	72.60	72.30	-3	9,173	-0.03%
2018/05/15	3	72.87	1	71.60	71.70	2	9,175	0.02%
2018/05/14	3	74.00	3	73.67	73.00	0	9,180	0.00%
2018/05/11	6	74.55	3	74.53	72.80	3	9,148	0.03%
2018/05/10	2	76.20	2	74.70	74.50	0	9,070	0.00%
2018/05/09	10	75.64	9	75.23	75.30	1	9,025	0.01%
2018/05/08	13	72.47	2	76.20	78.40	11	8,899	0.12%
2018/05/07	3	75.87	16	75.74	75.30	-13	8,716	-0.15%
2018/05/04	15	76.59	9	75.36	74.70	6	8,697	0.07%
2018/05/03	11	75.94	3	76.63	77.70	8	8,575	0.09%
2018/05/02	2	71.45	4	72.35	72.20	-2	8,262	-0.02%
2018/04/30	4	68.95	1	69.00	68.40	3	8,059	0.04%
2018/04/27	7	72.40	0	0.00	72.00	7	7,900	0.09%
2018/04/26	7	72.79	0	0.00	70.80	7	7,895	0.09%
2018/04/25	0	0.00	4	70.93	70.30	-4	7,613	-0.05%
2018/04/24	1	68.50	7	69.67	69.00	-6	7,543	-0.08%
2018/04/23	14	70.01	17	74.69	68.90	-3	7,395	-0.04%
2018/04/20	5	78.28	1	76.80	76.40	4	7,001	0.06%
2018/04/18	0	0.00	1	85.00	84.80	-1	7,061	-0.01%
2018/04/17	2	82.50	1	85.00	82.60	1	7,055	0.01%
2018/04/13	1	87.50	1	86.80	87.20	0	7,004	0.00%
2018/04/12	1	86.70	0	0.00	87.10	1	7,033	0.01%
2018/04/11	0	0.00	2	87.65	86.20	-2	7,088	-0.03%
2018/04/10	1	85.10	1	89.00	85.00	0	7,211	0.00%
2018/04/09	6.1	87.28	2	90.80	86.00	4.1	7,137	0.06%
2018/04/03	1	91.00	3	91.20	92.50	-2	7,018	-0.03%
2018/04/02	4.1	94.82	1	94.70	93.80	3.1	6,991	0.04%
2018/03/31	2	99.00	5	96.98	96.60	-3	7,049	-0.04%
2018/03/30	7	97.17	7	98.60	98.60	0	7,018	0.00%
2018/03/29	2	96.20	2	94.25	95.00	0	6,854	0.00%
2018/03/28	4.1	92.23	6	92.65	90.20	-2	6,644	-0.03%
2018/03/27	21	94.58	10	94.30	94.50	11	6,475	0.17%
2018/03/26	36	98.55	31	99.99	95.00	5	6,184	0.08%
2018/03/23	1.1	106.00	1	105.00	105.00	0.1	5,915	0.00%
2018/03/22	1	110.00	1	113.00	110.00	0	5,846	0.00%
2018/03/21	1.1	112.43	0	0.00	111.00	1.1	5,866	0.02%
2018/03/14	0.1	113.00	0	0.00	113.00	0.1	6,265	0.00%
2018/03/12	0	0.00	1	117.50	115.00	-1	6,364	-0.02%
2018/03/09	1	113.50	1	114.00	114.50	0	6,394	0.00%
2018/03/08	1	116.50	1	115.00	112.00	0	6,437	0.00%
2018/03/06	0	0.00	1	112.00	113.00	-1	6,470	-0.02%
2018/03/05	1.1	111.05	0	0.00	111.00	1.1	6,577	0.02%
2018/03/02	1	114.00	0	0.00	117.00	1	6,624	0.02%
2018/03/01	1	111.00	3	111.50	116.50	-2	6,602	-0.03%
2018/02/27	1	113.00	1	114.00	112.00	0	6,648	0.00%
2018/02/23	0	0.00	1	107.00	107.50	-1	6,738	-0.01%
2018/02/22	2	105.00	0	0.00	105.00	2	6,809	0.03%
2018/02/21	1	109.00	2	106.75	108.50	-1	6,802	-0.01%
2018/02/12	1	102.00	0	0.00	103.00	1	6,817	0.01%
2018/02/07	1	110.00	1	111.50	109.00	0	7,253	0.00%
2018/02/06	6.1	104.85	1	106.00	106.00	5.1	7,563	0.07%
2018/02/05	0	0.00	1	114.50	116.00	-1	7,467	-0.01%
2018/02/01	3	116.00	6	116.67	117.00	-3	7,434	-0.04%
2018/01/31	1	117.50	1.1	116.50	117.00	-0.1	7,401	0.00%
2018/01/30	1	112.50	1	113.00	111.50	0	7,330	0.00%
2018/01/29	1	117.00	2	116.00	115.00	-1	7,260	-0.01%
2018/01/26	0	0.00	1	112.00	116.00	-1	7,221	-0.01%
2018/01/24	1	111.00	0	0.00	112.50	1	7,025	0.01%
2018/01/23	1	117.50	0	0.00	115.00	1	6,989	0.01%
2018/01/22	1	114.00	0	115.00	115.00	1	6,955	0.01%
2018/01/18	0	0.00	2	108.00	108.00	-2	6,907	-0.03%
2018/01/17	0	0.00	4	108.88	105.50	-4	6,891	-0.06%
2018/01/16	2	104.00	1	104.50	104.00	1	6,919	0.01%
2018/01/15	2	106.25	0.4	108.00	108.00	1.6	6,935	0.02%
2018/01/12	5	110.30	22	108.52	108.00	-17	6,825	-0.25%
2018/01/10	1	114.50	5	116.00	116.50	-4	6,651	-0.06%
2018/01/09	1	120.50	0	0.00	119.00	1	6,605	0.02%
2018/01/08	2	120.75	3	120.67	121.50	-1	6,644	-0.02%
2018/01/05	25	122.78	25	120.90	121.50	0	6,618	0.00%
2018/01/04	17	120.12	18	119.47	120.50	-1	6,568	-0.02%
2018/01/03	2	112.25	6	114.00	113.00	-4	6,414	-0.06%
2018/01/02	1	111.50	2	111.50	111.50	-1	6,374	-0.02%

智邦：網路、運算需求強勁UDN聯合新聞網－5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-長庚券商分點個股進出
凱基-長庚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-長庚 券商分點個股進出 凱基-長庚 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-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析