智邦 (2345)-富邦-中壢券商分點個股進出

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
409.0
漲跌
▲1.0
漲幅
+0.25%
成交量
3,771張
產業
上市通信網路類股
1009人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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	大量交易提示
2024/04/18	13	405.66	0	0.00	409.00	13	3,640	0.36%
2024/04/17	8.2	410.01	0.1	415.50	408.00	8.1	3,619	0.22%
2024/04/16	12.2	418.62	0	420.00	416.50	12.2	3,571	0.34%
2024/04/15	6.1	438.60	0	0.00	431.00	6.1	3,569	0.17%
2024/04/12	2.5	457.93	0	0.00	456.00	2.5	3,523	0.07%
2024/04/10	0	0.00	3	477.79	476.00	-3	3,481	-0.09%
2024/04/09	1.1	472.02	0	0.00	465.00	1.1	3,502	0.03%
2024/04/08	1	468.05	0	0.00	466.00	1	3,496	0.03%
2024/04/03	0.3	452.00	0	0.00	461.00	0.3	3,473	0.01%
2024/04/02	0.3	458.50	0	0.00	456.00	0.3	3,482	0.01%
2024/04/01	0.2	461.99	0	0.00	460.50	0.2	3,484	0.01%
2024/03/29	0	0.00	1	463.46	463.00	-1	3,488	-0.03%
2024/03/28	0	451.00	0	0.00	458.50	0	3,485	0.00%
2024/03/27	0	454.50	0	0.00	453.00	0	3,495	0.00%
2024/03/26	0.1	468.83	2	467.50	465.50	-1.9	3,520	-0.05%
2024/03/25	2	476.68	2	476.25	475.00	0	3,583	0.00%
2024/03/22	1	480.97	3.8	475.25	481.00	-2.8	3,568	-0.08%
2024/03/21	1	461.93	1	456.00	459.00	0	3,514	0.00%
2024/03/20	2.1	446.16	7	446.62	437.50	-4.9	3,487	-0.14%
2024/03/19	2.2	447.15	0	0.00	444.00	2.2	3,419	0.07%
2024/03/18	8.1	454.58	0	469.00	457.50	8	3,448	0.23%
2024/03/15	1.7	457.54	0	0.00	454.00	1.7	3,417	0.05%
2024/03/14	0	468.00	0	465.00	465.50	0	3,370	0.00%
2024/03/13	3.2	465.43	1	462.50	465.00	2.2	3,340	0.07%
2024/03/12	4.9	477.06	1	477.00	475.50	3.9	3,268	0.12%
2024/03/11	3.1	487.91	3.3	489.92	491.00	-0.2	3,173	-0.01%
2024/03/08	13.4	495.77	3	490.33	491.00	10.4	3,130	0.33%
2024/03/07	1	506.02	4	524.94	507.00	-3	3,057	-0.10%
2024/03/06	1	505.20	1	516.00	515.00	0	3,017	0.00%
2024/03/05	0	0.00	3	515.67	514.00	-3	3,052	-0.10%
2024/03/04	0.6	512.00	0	511.00	508.00	0.6	3,049	0.02%
2024/03/01	1.1	504.17	0	0.00	504.00	1.1	3,063	0.03%
2024/02/29	0	505.67	2	509.00	519.00	-2	3,047	-0.06%
2024/02/27	11.8	503.92	0	0.00	502.00	11.8	2,991	0.39%
2024/02/26	4.7	520.89	0	521.00	520.00	4.7	2,925	0.16%
2024/02/23	0	537.67	0.2	544.00	532.00	-0.2	2,864	-0.01%
2024/02/22	2.1	536.78	0	0.00	535.00	2.1	2,896	0.07%
2024/02/21	1	543.32	0	0.00	547.00	1	2,908	0.04%
2024/02/20	3	573.67	4.1	563.18	569.00	-1.1	2,895	-0.04%
2024/02/19	1.1	568.56	2.2	564.61	564.00	-1.2	2,893	-0.04%
2024/02/16	1	548.12	2.2	555.90	558.00	-1.1	2,919	-0.04%
2024/02/15	2.2	505.83	2	520.50	539.00	0.2	2,918	0.01%
2024/02/05	1	538.02	3	543.68	548.00	-2	2,802	-0.07%
2024/02/02	2	558.00	4.3	553.00	562.00	-2.3	2,802	-0.08%
2024/02/01	1.2	534.96	6.5	539.28	542.00	-5.3	2,774	-0.19%
2024/01/31	3	533.00	5.6	529.37	529.00	-2.6	2,771	-0.09%
2024/01/30	1	514.02	2	519.00	515.00	-1	2,776	-0.04%
2024/01/29	2	521.00	0	0.00	519.00	2	2,777	0.07%
2024/01/26	0	0.00	0.2	513.00	510.00	-0.2	2,836	-0.01%
2024/01/25	2	514.53	0.2	522.00	513.00	1.8	2,866	0.06%
2024/01/24	2	517.00	3.2	519.44	522.00	-1.2	2,906	-0.04%
2024/01/23	4	529.02	2	535.50	522.00	2	2,951	0.07%
2024/01/22	4	538.95	9.3	538.00	542.00	-5.3	2,932	-0.18%
2024/01/19	1	516.00	1.1	518.78	517.00	-0.1	2,931	0.00%
2024/01/18	0.1	506.00	0	0.00	504.00	0.1	2,936	0.00%
2024/01/17	0	509.00	0	0.00	509.00	0	2,943	0.00%
2024/01/16	3	511.99	2	515.50	513.00	1	2,965	0.03%
2024/01/15	2	512.00	4	518.00	516.00	-2	2,982	-0.07%
2024/01/12	1.1	508.99	1	513.00	510.00	0.1	3,003	0.00%
2024/01/11	3.1	514.86	3	519.34	520.00	0.1	3,079	0.00%
2024/01/10	0	0.00	0.6	505.00	508.00	-0.6	3,179	-0.02%
2024/01/09	1	515.00	3	512.66	516.00	-2	3,204	-0.06%
2024/01/08	1	497.50	0	0.00	496.50	1	3,169	0.03%
2024/01/05	1	491.49	1	502.00	486.50	0	3,212	0.00%
2024/01/03	1	482.64	0	499.00	490.00	1	3,323	0.03%
2024/01/02	3.2	498.10	0.1	518.00	493.50	3.1	3,320	0.09%
2023/12/29	0	0.00	0	520.00	523.00	0	3,387	0.00%
2023/12/28	0.2	519.96	0	0.00	523.00	0.2	3,441	0.01%
2023/12/27	0	0.00	1.3	511.29	519.00	-1.3	3,452	-0.04%
2023/12/26	1.2	507.49	1.1	506.19	510.00	0.1	3,468	0.00%
2023/12/25	0.1	498.00	0	0.00	498.00	0.1	3,499	0.00%
2023/12/22	0	491.00	0	0.00	489.50	0	3,541	0.00%
2023/12/21	0.1	488.77	0	0.00	488.50	0.1	3,559	0.00%
2023/12/20	3.4	502.31	0.2	499.00	496.00	3.2	3,581	0.09%
2023/12/19	0	513.00	0	0.00	512.00	0	3,540	0.00%
2023/12/18	1	501.00	1	514.00	514.00	0	3,635	0.00%
2023/12/15	1.1	515.08	0	511.00	506.00	1.1	3,707	0.03%
2023/12/14	2	532.00	3	537.33	530.00	-1	3,727	-0.03%
2023/12/13	2	519.56	0.1	519.00	533.00	2	3,736	0.05%
2023/12/12	4	532.49	2	527.04	526.00	2	3,892	0.05%
2023/12/08	0	0.00	1.1	537.05	532.00	-1.1	3,989	-0.03%
2023/12/07	3.2	534.07	4.1	527.51	528.00	-0.9	3,996	-0.02%
2023/12/06	2	532.00	3	535.33	534.00	-1	3,999	-0.03%
2023/12/05	3	526.67	4	526.25	527.00	-1	4,010	-0.02%
2023/12/04	5.3	518.78	0	0.00	521.00	5.3	4,002	0.13%
2023/12/01	0	0.00	2	540.00	536.00	-2	3,966	-0.05%
2023/11/30	4.3	534.03	1	532.00	533.00	3.3	3,986	0.08%
2023/11/29	0	0.00	1	549.98	538.00	-1	3,961	-0.03%
2023/11/28	2	529.57	3	537.33	538.00	-1	3,958	-0.02%
2023/11/27	4.2	534.64	3	531.33	527.00	1.2	3,975	0.03%
2023/11/24	3.2	545.19	2	540.00	540.00	1.2	3,990	0.03%
2023/11/22	2	554.00	3	557.00	562.00	-1	4,051	-0.02%
2023/11/21	3.1	563.41	2.3	573.27	560.00	0.8	4,138	0.02%
2023/11/20	2.3	547.13	3.2	554.36	555.00	-0.9	4,199	-0.02%
2023/11/17	1	525.14	4.1	534.32	532.00	-3.1	4,224	-0.07%
2023/11/16	3.3	527.70	1	541.97	525.00	2.3	4,391	0.05%
2023/11/15	3.1	548.23	3.2	547.93	534.00	-0.1	4,448	0.00%
2023/11/14	4.1	533.87	5	532.80	524.00	-0.9	4,446	-0.02%
2023/11/13	7.2	536.08	2	538.01	533.00	5.1	4,445	0.12%
2023/11/10	4.5	549.78	4	543.75	545.00	0.5	4,466	0.01%
2023/11/09	1	554.00	1	557.00	554.00	0	4,474	0.00%
2023/11/08	13	558.54	12	552.34	554.00	1	4,497	0.02%
2023/11/07	3	537.02	4.1	542.16	550.00	-1.1	4,517	-0.03%
2023/11/06	4.1	539.75	8.3	541.84	535.00	-4.3	4,513	-0.09%
2023/11/03	7	524.50	9.9	527.15	536.00	-2.9	4,515	-0.06%
2023/11/02	4	512.25	6	511.33	511.00	-2	4,486	-0.04%
2023/11/01	3.1	502.02	2	496.25	497.50	1.1	4,495	0.02%
2023/10/31	8.3	513.59	6	517.01	498.50	2.3	4,477	0.05%
2023/10/30	1.3	514.38	2.4	512.00	507.00	-1.1	4,494	-0.02%
2023/10/27	3.2	500.03	6.3	502.19	511.00	-3.1	4,596	-0.07%
2023/10/26	3.6	495.80	1	500.00	491.00	2.6	4,599	0.06%
2023/10/25	4	511.00	4	510.75	506.00	0	4,607	0.00%
2023/10/24	1	495.01	1	500.00	511.00	0	4,658	0.00%
2023/10/23	3	503.33	2	506.00	500.00	1	4,629	0.02%
2023/10/20	4	497.00	4	495.63	507.00	0	4,629	0.00%
2023/10/19	4.2	494.90	4	494.63	496.00	0.2	4,629	0.00%
2023/10/18	4.1	495.89	4.1	486.85	484.00	-0.1	4,561	0.00%
2023/10/17	4	532.99	6	526.00	526.00	-2	4,455	-0.04%
2023/10/16	3.2	538.64	3	535.34	534.00	0.2	4,464	0.00%
2023/10/13	4	541.76	3.1	547.28	545.00	1	4,475	0.02%
2023/10/12	2	533.00	4	530.47	530.00	-2	4,451	-0.05%
2023/10/11	6	538.36	3.1	542.10	536.00	2.9	4,459	0.07%
2023/10/06	6	520.33	4.2	522.30	522.00	1.8	4,449	0.04%
2023/10/05	8.1	512.90	9.1	513.76	516.00	-1.1	4,491	-0.02%
2023/10/04	2.5	473.08	2.4	482.17	490.50	0.1	4,418	0.00%
2023/10/03	3.1	491.18	2	482.75	482.00	1.1	4,376	0.03%
2023/10/02	2	504.25	3	502.83	500.00	-1	4,381	-0.02%
2023/09/28	2	489.75	1	492.00	493.00	1	4,373	0.02%
2023/09/27	1	480.00	2	488.00	486.50	-1	4,338	-0.02%
2023/09/26	3.2	484.23	3.1	488.66	486.50	0.1	4,321	0.00%
2023/09/25	4.1	485.90	2	483.50	481.50	2.1	4,346	0.05%
2023/09/22	4	460.00	4	460.63	463.50	0	4,280	0.00%
2023/09/21	4.1	456.72	3	456.67	453.50	1.1	4,243	0.03%
2023/09/20	2.2	475.64	1	476.99	472.00	1.2	4,159	0.03%
2023/09/19	1.3	528.02	0	0.00	503.00	1.3	4,068	0.03%
2023/09/18	1.2	499.02	0	0.00	493.50	1.2	4,013	0.03%
2023/09/15	0.1	488.00	3.1	500.05	503.00	-3	3,993	-0.08%
2023/09/14	2.1	483.48	2	481.51	482.50	0	3,783	0.00%
2023/09/13	0.1	446.15	0	0.00	454.00	0.1	3,696	0.00%
2023/09/12	0.1	453.88	0	0.00	452.50	0.1	3,754	0.00%
2023/09/11	1	461.45	0	0.00	455.00	1	3,806	0.03%
2023/09/08	0.1	461.86	0	0.00	460.50	0.1	3,835	0.00%
2023/09/07	0.1	471.00	3	469.00	470.00	-3	3,850	-0.08%
2023/09/06	2.1	478.10	0	0.00	477.00	2.1	3,856	0.05%
2023/09/05	1	473.00	0	0.00	472.00	1	3,872	0.03%
2023/09/04	0	470.50	0	0.00	470.00	0	3,897	0.00%
2023/09/01	2.1	477.52	2	469.25	470.00	0.1	3,915	0.00%
2023/08/31	2	485.25	2	483.25	478.00	0	3,960	0.00%
2023/08/30	0	0.00	0	480.00	477.00	0	3,946	0.00%
2023/08/29	0.2	473.40	1	470.50	473.50	-0.8	4,014	-0.02%
2023/08/28	8	475.07	10.1	475.82	480.00	-2.1	4,098	-0.05%
2023/08/25	1.2	471.73	0	488.50	472.00	1.2	4,200	0.03%
2023/08/24	5.1	491.96	5.6	509.18	514.00	-0.5	4,354	-0.01%
2023/08/23	0	0.00	1	467.00	468.00	-1	4,373	-0.02%
2023/08/22	4	473.22	5.1	464.65	473.00	-1.1	4,443	-0.02%
2023/08/21	6	435.07	13.1	443.44	452.50	-7.1	4,313	-0.16%
2023/08/18	2	410.01	5.4	409.59	411.50	-3.4	4,233	-0.08%
2023/08/17	0	0.00	0.2	400.13	403.00	-0.2	4,169	-0.01%
2023/08/16	1	394.51	2.3	395.52	398.50	-1.3	4,153	-0.03%
2023/08/15	1.1	391.67	1.2	395.76	384.00	-0.1	4,113	0.00%
2023/08/14	1	391.50	2.1	392.69	385.00	-1.1	4,092	-0.03%
2023/08/11	0.1	382.50	0	385.50	384.00	0	4,072	0.00%
2023/08/10	8.2	364.90	8	368.75	366.00	0.2	4,049	0.00%
2023/08/09	0.2	384.36	0	0.00	380.00	0.2	4,043	0.00%
2023/08/08	2.2	394.85	3	389.70	388.00	-0.8	4,040	-0.02%
2023/08/07	4.1	388.59	5.4	385.97	390.00	-1.3	4,026	-0.03%
2023/08/04	0.2	368.72	0	0.00	369.00	0.2	4,003	0.01%
2023/08/02	6.3	376.55	1.1	384.14	366.00	5.2	3,972	0.13%
2023/08/01	3	404.00	7.6	409.49	394.50	-4.6	3,923	-0.12%
2023/07/31	4.8	401.60	2	392.75	382.00	2.8	3,883	0.07%
2023/07/28	1	388.00	1.2	390.41	390.00	-0.2	3,855	0.00%
2023/07/27	4.5	377.30	6	378.25	382.50	-1.5	3,860	-0.04%
2023/07/25	1	396.50	0.1	401.00	400.00	0.9	3,827	0.02%
2023/07/24	4	401.50	9.1	402.21	401.50	-5.1	3,844	-0.13%
2023/07/20	0.1	383.00	0	0.00	384.00	0.1	3,846	0.00%
2023/07/19	1.3	387.98	0.1	387.00	385.50	1.2	3,832	0.03%
2023/07/18	3.2	392.00	0	0.00	394.00	3.2	3,837	0.08%
2023/07/17	0.1	394.14	0	0.00	394.50	0.1	3,866	0.00%
2023/07/14	2.1	407.77	3.5	402.71	403.00	-1.4	3,856	-0.04%
2023/07/13	5.3	408.22	3.1	412.79	408.50	2.2	3,823	0.06%
2023/07/12	6.3	384.20	15.3	387.80	390.00	-9	3,751	-0.24%
2023/07/11	0	0.00	2.2	369.55	369.50	-2.2	3,698	-0.06%
2023/07/10	2.1	352.10	2	356.50	357.50	0.1	3,710	0.00%
2023/07/07	2.1	351.73	0	356.00	351.00	2.1	3,724	0.06%
2023/07/06	2.1	364.09	1.1	365.23	361.00	1	3,714	0.03%
2023/07/05	0	0.00	1	374.94	371.00	-1	3,716	-0.03%
2023/07/04	0.1	373.00	3.1	374.81	370.50	-3.1	3,744	-0.08%
2023/07/03	1	350.33	2.3	361.59	367.50	-1.2	3,823	-0.03%
2023/06/30	1	342.00	1	349.00	349.00	0	3,800	0.00%
2023/06/28	2.1	345.81	1	339.50	341.00	1.1	3,806	0.03%
2023/06/27	1.1	343.00	0	348.00	341.00	1	3,837	0.03%
2023/06/26	0.1	342.61	0	0.00	350.00	0.1	3,855	0.00%
2023/06/21	1.1	355.90	0	0.00	358.00	1.1	3,852	0.03%
2023/06/20	2.1	359.01	0	0.00	359.00	2.1	3,845	0.05%
2023/06/19	1	364.97	2	366.00	364.50	-1	3,892	-0.03%
2023/06/16	10.2	366.47	2	374.00	363.00	8.2	3,944	0.21%
2023/06/15	3	376.33	4	379.25	382.00	-1	3,863	-0.03%
2023/06/13	0	0.00	3.1	355.82	359.00	-3.1	3,862	-0.08%
2023/06/12	2	348.00	1	354.00	348.50	1	3,885	0.03%
2023/06/09	0	0.00	0.1	343.50	343.00	-0.1	3,918	0.00%
2023/06/08	2.2	344.88	2	344.49	339.50	0.2	3,924	0.00%
2023/06/06	7	352.86	5.4	354.81	354.00	1.6	3,900	0.04%
2023/06/05	0	0.00	1	348.00	345.00	-1	3,859	-0.03%
2023/06/02	0	347.50	1	346.00	343.00	-1	3,923	-0.02%
2023/06/01	0.3	340.22	0	0.00	342.00	0.3	3,906	0.01%
2023/05/31	4.1	355.45	4	354.72	353.00	0.1	3,799	0.00%
2023/05/30	17.3	364.07	24	365.47	354.00	-6.7	3,669	-0.18%
2023/05/29	1	352.00	3.3	356.15	357.50	-2.3	3,442	-0.07%
2023/05/26	1	313.00	13.8	321.29	325.00	-12.8	3,339	-0.38%
2023/05/25	0	0.00	3.1	290.52	295.50	-3.1	3,219	-0.09%
2023/05/24	1	284.00	0	0.00	283.00	1	3,198	0.03%
2023/05/23	0	0.00	1	289.00	286.00	-1	3,196	-0.03%
2023/05/22	4.1	284.73	0	0.00	284.00	4.1	3,223	0.13%
2023/05/19	2	291.00	0	0.00	291.00	2	3,268	0.06%
2023/05/18	0	0.00	1.1	299.09	296.50	-1.1	3,269	-0.03%
2023/05/17	2.5	296.19	2	297.00	295.50	0.5	3,285	0.02%
2023/05/16	0	0.00	2.1	294.57	295.50	-2.1	3,296	-0.06%
2023/05/12	0.1	282.95	0.2	281.00	288.00	-0.1	3,317	0.00%
2023/05/11	0.1	282.95	0.2	281.00	282.00	-0.1	3,324	0.00%
2023/05/10	3.5	286.22	1	287.00	286.50	2.5	3,358	0.07%
2023/05/09	0	294.00	0	0.00	292.50	0	3,446	0.00%
2023/05/08	1	294.50	1	295.00	295.00	0	3,455	0.00%
2023/05/05	7.1	288.00	0	0.00	288.50	7.1	3,453	0.21%
2023/05/03	2	291.75	2	292.50	295.00	0	3,490	0.00%
2023/04/28	0	0.00	0.1	294.00	299.00	-0.1	3,573	0.00%
2023/04/26	1.1	290.60	0	0.00	292.50	1.1	3,534	0.03%
2023/04/25	1.2	289.43	0	0.00	287.50	1.2	3,524	0.03%
2023/04/21	3	296.50	0	0.00	295.50	3	3,529	0.09%
2023/04/20	4.2	304.75	0	0.00	298.50	4.2	3,539	0.12%
2023/04/19	1	318.00	1.1	319.83	319.50	-0.1	3,564	0.00%
2023/04/18	0	0.00	2.1	315.38	313.50	-2.1	3,603	-0.06%
2023/04/14	0	0.00	3	311.17	315.50	-3	3,603	-0.08%
2023/04/13	8.1	306.55	5	304.00	302.50	3.1	3,577	0.09%
2023/04/12	0.1	314.46	2	313.00	313.00	-1.9	3,534	-0.06%
2023/04/11	1	313.50	0	0.00	311.50	1	3,507	0.03%
2023/04/10	3	305.50	0	0.00	308.50	3	3,486	0.09%
2023/04/07	11	310.36	10	314.55	309.00	1	3,456	0.03%
2023/04/06	4	318.00	1	316.74	316.50	3	3,429	0.09%
2023/03/31	0	0.00	4	315.63	319.00	-4	3,372	-0.12%
2023/03/30	1	311.00	1	312.00	312.00	0	3,328	0.00%
2023/03/29	0	308.50	0	307.00	307.00	0	3,311	0.00%
2023/03/28	4	309.74	2.2	304.69	305.50	1.8	3,310	0.06%
2023/03/27	6.1	307.28	0	0.00	305.00	6.1	3,252	0.19%
2023/03/24	3	316.43	3	316.83	315.50	0	3,235	0.00%
2023/03/23	0.1	310.75	3	312.67	313.00	-2.9	3,212	-0.09%
2023/03/22	5	309.40	1	310.50	309.50	4	3,218	0.12%
2023/03/21	0	0.00	5	303.20	304.50	-5	3,173	-0.16%
2023/03/20	1	297.00	1.1	294.43	294.50	-0.1	3,106	0.00%
2023/03/17	2	296.25	2.1	297.17	294.50	-0.1	3,121	0.00%
2023/03/16	2	293.25	0	295.43	295.50	2	3,086	0.06%
2023/03/15	2	305.25	7	305.14	302.00	-5	3,075	-0.16%
2023/03/14	2	290.00	0	0.00	290.50	2	3,042	0.07%
2023/03/13	3	294.83	2	297.50	300.50	1	3,040	0.03%
2023/03/10	2	302.03	1	298.00	298.00	1	3,085	0.03%
2023/03/08	1.1	297.12	0.1	302.21	300.00	0.9	3,055	0.03%
2023/03/07	6	308.02	4.1	303.61	303.50	1.9	3,018	0.06%
2023/03/06	3	300.51	9.2	301.46	305.50	-6.2	2,918	-0.21%
2023/03/02	0	283.00	0	0.00	284.50	0	2,842	0.00%
2023/03/01	1	275.00	1	288.51	287.50	0	2,824	0.00%
2023/02/24	0	0.00	4	287.00	283.00	-4	2,805	-0.14%
2023/02/23	2	279.75	1	279.50	283.50	1	2,789	0.04%
2023/02/22	1	270.50	1.5	274.70	276.00	-0.5	2,768	-0.02%
2023/02/21	3	275.17	1	276.50	276.50	2	2,748	0.07%
2023/02/20	6	276.58	1.7	276.06	276.50	4.3	2,767	0.16%
2023/02/17	1	286.00	2.4	285.74	283.00	-1.4	2,752	-0.05%
2023/02/16	1	281.00	2	280.01	283.50	-1	2,717	-0.04%
2023/02/15	0	0.00	1.2	277.95	274.50	-1.2	2,733	-0.04%
2023/02/14	1	277.00	3	275.83	277.00	-2	2,755	-0.07%
2023/02/13	0	0.00	2.1	271.01	271.00	-2.1	2,744	-0.07%
2023/02/10	0	271.67	0	0.00	273.50	0	2,749	0.00%
2023/02/09	0	0.00	1.1	273.73	274.00	-1.1	2,725	-0.04%
2023/02/08	0	0.00	1	275.50	274.00	-1	2,711	-0.04%
2023/02/07	3	270.83	19.2	269.68	273.00	-16.2	2,676	-0.61%
2023/02/06	0	0.00	1.1	258.95	257.50	-1.1	2,582	-0.04%
2023/02/03	0.1	256.00	2.1	256.50	256.50	-2.1	2,586	-0.08%
2023/02/02	2	254.00	4	254.63	255.50	-2	2,613	-0.08%
2023/02/01	1	247.00	0	0.00	247.50	1	2,589	0.04%
2023/01/31	4.1	250.07	2	256.75	243.50	2.1	2,693	0.08%
2023/01/30	3	251.33	2	259.75	251.50	1	2,741	0.04%
2023/01/17	0	0.00	2	250.00	252.50	-2	2,718	-0.07%
2023/01/16	1	248.00	0	246.00	247.50	1	2,741	0.04%
2023/01/13	4.2	247.05	7.4	248.11	243.00	-3.2	2,805	-0.11%
2023/01/12	1.1	253.00	1	255.50	253.00	0.1	2,845	0.00%
2023/01/11	1	252.00	1	253.00	253.50	0	2,855	0.00%
2023/01/10	2.1	253.50	7	255.86	253.00	-4.9	2,868	-0.17%
2023/01/09	8	248.30	2	249.50	248.00	6	2,890	0.21%
2023/01/06	4	253.13	5.1	254.61	255.50	-1.1	2,861	-0.04%
2023/01/05	1	244.50	5	248.50	248.50	-4	2,832	-0.14%
2023/01/04	1	242.00	2	243.50	244.50	-1	2,857	-0.03%
2023/01/03	1	241.00	2	240.25	242.00	-1	2,898	-0.03%
2022/12/30	1	236.00	2.1	238.29	234.50	-1.1	2,939	-0.04%
2022/12/29	1.1	233.00	0	0.00	232.50	1.1	2,965	0.04%
2022/12/28	4	235.63	3	234.17	233.50	1	3,002	0.03%
2022/12/27	1	239.00	2	239.00	238.00	-1	3,044	-0.03%
2022/12/26	4.1	235.23	1.1	235.57	236.50	3	3,060	0.10%
2022/12/23	10.1	240.38	2	236.00	237.50	8.1	3,068	0.26%
2022/12/22	0	255.00	1	256.00	254.00	-1	3,072	-0.03%
2022/12/21	2	252.50	4	251.75	253.00	-2	3,119	-0.06%
2022/12/20	3.1	249.16	2	252.50	245.50	1.1	3,137	0.03%
2022/12/16	5	256.28	1	254.50	255.00	4	3,196	0.13%
2022/12/15	0	0.00	5	258.72	262.50	-5	3,224	-0.16%
2022/12/14	5	255.10	3	254.67	258.00	2	3,225	0.06%
2022/12/13	1	250.53	3	251.83	248.00	-2	3,252	-0.06%
2022/12/12	1	249.00	0	0.00	249.00	1	3,254	0.03%
2022/12/09	4	245.63	4	249.75	250.50	0	3,275	0.00%
2022/12/08	5	247.70	2	248.25	248.50	3	3,280	0.09%
2022/12/07	6.1	253.15	1	249.00	248.50	5.1	3,304	0.15%
2022/12/05	6	257.92	4	257.50	258.00	2	3,328	0.06%
2022/12/02	10.1	260.81	5	258.50	259.00	5.1	3,324	0.15%
2022/12/01	3	273.17	4	275.01	272.00	-1	3,289	-0.03%
2022/11/30	4	270.75	7	272.07	271.50	-3	3,293	-0.09%
2022/11/29	2	267.75	2	268.00	268.00	0	3,304	0.00%
2022/11/28	0.1	267.00	0	0.00	266.50	0.1	3,397	0.00%
2022/11/25	2	269.50	2	266.75	265.50	0	3,525	0.00%
2022/11/24	2	264.75	2	267.00	269.00	0	3,562	0.00%
2022/11/23	1	263.00	0	0.00	262.50	1	3,573	0.03%
2022/11/22	3	258.33	2	259.75	260.50	1	3,583	0.03%
2022/11/18	1.2	259.96	1	263.00	259.50	0.2	3,626	0.01%
2022/11/17	6.1	262.40	5	259.70	259.00	1.1	3,623	0.03%
2022/11/16	13	259.23	15	258.43	261.00	-2	3,640	-0.05%
2022/11/15	3.1	254.84	4	256.00	256.50	-1	3,656	-0.03%
2022/11/14	4.1	254.49	1	254.50	254.00	3.1	3,714	0.08%
2022/11/11	14	260.21	18.2	260.82	261.50	-4.1	3,722	-0.11%
2022/11/10	6.1	243.03	4	246.63	245.00	2.1	3,719	0.06%
2022/11/09	1.1	254.80	3	253.84	254.00	-1.9	3,709	-0.05%
2022/11/08	6.3	252.62	6	250.33	249.00	0.3	3,729	0.01%
2022/11/07	12.1	248.25	11	249.41	249.50	1.1	3,792	0.03%
2022/11/04	1	247.00	1	250.00	250.00	0	3,884	0.00%
2022/11/03	2	241.00	2	244.25	247.50	0	3,976	0.00%
2022/11/02	2	241.50	1	241.50	242.50	1	4,126	0.02%
2022/11/01	2	243.50	3	244.17	244.00	-1	4,162	-0.02%
2022/10/31	2.3	241.04	2	242.50	243.00	0.3	4,199	0.01%
2022/10/28	5.1	237.64	6	237.17	237.00	-0.9	4,211	-0.02%
2022/10/27	12.1	229.82	13	233.31	233.00	-0.9	4,199	-0.02%
2022/10/26	14	212.71	13	214.12	215.50	1	4,112	0.02%
2022/10/25	10.1	223.27	13	221.65	221.00	-2.9	4,047	-0.07%
2022/10/24	5.1	229.78	5	224.80	225.50	0.1	4,046	0.00%
2022/10/21	5.1	228.00	4	229.88	225.00	1.1	4,049	0.03%
2022/10/20	4	230.89	4	232.38	233.00	0	3,988	0.00%
2022/10/19	7	243.14	1	245.00	241.50	6	3,927	0.15%
2022/10/18	3	249.67	2	249.50	249.00	1	3,927	0.03%
2022/10/17	5	245.00	5	243.50	243.50	0	3,930	0.00%
2022/10/14	9	254.55	5	252.90	247.50	4	3,904	0.10%
2022/10/13	5.1	262.83	6	255.83	254.50	-0.9	3,949	-0.02%
2022/10/12	6.1	263.11	6	265.75	266.50	0.1	3,958	0.00%
2022/10/11	9	275.33	4	270.75	270.50	5	4,026	0.12%
2022/10/07	2	284.25	2	287.50	286.00	0	4,122	0.00%
2022/10/06	0	0.00	2	287.50	289.00	-2	4,192	-0.05%
2022/10/05	8	287.19	7	287.57	285.00	1	4,216	0.02%
2022/10/04	3	281.33	3	282.17	283.00	0	4,204	0.00%
2022/10/03	3	265.50	2	269.73	266.50	1	4,183	0.02%
2022/09/30	2	269.00	3.1	266.84	272.50	-1.1	4,205	-0.03%
2022/09/29	2	273.00	1.2	273.75	272.00	0.8	4,263	0.02%
2022/09/28	3.1	268.88	2.1	267.90	262.00	1	4,255	0.02%
2022/09/27	1	279.50	0	0.00	279.50	1	4,293	0.02%
2022/09/26	1	272.50	1	277.00	274.00	0	4,334	0.00%
2022/09/22	3	282.67	3	286.50	287.00	0	4,354	0.00%
2022/09/21	0	0.00	1.2	287.56	282.50	-1.2	4,325	-0.03%
2022/09/20	1.1	289.05	0	0.00	290.50	1.1	4,318	0.03%
2022/09/19	4	280.00	4.4	282.45	281.00	-0.4	4,303	-0.01%
2022/09/16	2	284.25	2.1	284.52	284.00	-0.1	4,308	0.00%
2022/09/15	2	284.75	3	285.33	284.50	-1	4,320	-0.02%
2022/09/14	4	282.75	5	286.10	286.50	-1	4,323	-0.02%
2022/09/13	7	281.93	6	280.75	280.00	1	4,351	0.02%
2022/09/12	7	283.72	7.2	284.65	284.50	-0.2	4,375	0.00%
2022/09/08	4	269.13	11	271.05	270.50	-7	4,355	-0.16%
2022/09/07	4	262.63	5	263.10	264.00	-1	4,400	-0.02%
2022/09/06	7	265.43	6.3	262.08	262.00	0.7	4,402	0.02%
2022/09/05	7	264.21	9	264.50	263.50	-2	4,415	-0.05%
2022/09/02	10	260.80	10.1	261.50	262.00	-0.1	4,416	0.00%
2022/09/01	21.1	264.70	10	264.90	266.00	11.1	4,397	0.25%
2022/08/31	7	282.29	8.1	282.16	283.50	-1.1	4,318	-0.03%
2022/08/30	7	282.64	7.2	285.85	286.50	-0.2	4,326	0.00%
2022/08/29	6	275.17	5.1	276.84	276.00	0.9	4,320	0.02%
2022/08/26	2	287.25	3.5	286.98	285.50	-1.5	4,329	-0.03%
2022/08/25	7	282.57	12	283.58	287.50	-5	4,301	-0.12%
2022/08/24	3	275.17	3	274.00	273.50	0	4,281	0.00%
2022/08/23	1	277.50	1	276.00	275.50	0	4,345	0.00%
2022/08/22	3.1	276.21	2.2	277.63	276.50	1	4,363	0.02%
2022/08/19	15	288.07	16	287.13	283.00	-1	4,345	-0.02%
2022/08/18	11	283.32	11	285.18	285.50	0	4,319	0.00%
2022/08/17	3	279.67	4.1	283.29	284.50	-1.1	4,295	-0.03%
2022/08/16	9.1	278.45	9.1	279.45	279.50	0	4,266	0.00%
2022/08/15	11	278.73	12.1	277.34	279.00	-1.1	4,245	-0.03%
2022/08/12	3.2	274.19	3	277.17	276.50	0.2	4,229	0.00%
2022/08/11	11.1	277.52	9.2	275.55	278.50	1.9	4,182	0.05%
2022/08/10	5	279.10	7	277.21	280.00	-2	4,086	-0.05%
2022/08/09	6.1	274.63	11.3	275.26	280.00	-5.2	4,026	-0.13%
2022/08/08	4.1	260.86	6.1	263.76	261.50	-1.9	3,890	-0.05%
2022/08/05	2	258.25	3.1	258.81	257.50	-1.1	3,908	-0.03%
2022/08/04	7	256.57	5.7	254.05	253.50	1.3	3,902	0.03%
2022/08/03	1.2	259.54	3	253.67	253.00	-1.9	3,920	-0.05%
2022/08/02	0	0.00	7.3	255.82	255.00	-7.3	3,937	-0.19%
2022/08/01	6	250.09	4	248.50	253.00	2	3,874	0.05%
2022/07/29	7	248.86	14	254.54	248.00	-7	3,836	-0.18%
2022/07/28	3	249.67	3	251.82	248.00	0	3,806	0.00%
2022/07/27	2	245.00	1	246.50	247.00	1	3,783	0.03%
2022/07/26	5.1	245.28	3	246.67	245.00	2.1	3,796	0.06%
2022/07/22	6.2	246.98	1.1	248.00	248.00	5.1	3,843	0.13%
2022/07/21	8	250.81	4	255.00	250.50	4	3,835	0.10%
2022/07/20	17.2	256.29	11	254.18	253.50	6.1	3,806	0.16%
2022/07/19	2	261.25	2	258.75	260.00	0	3,716	0.00%
2022/07/18	5	258.50	10.1	258.94	265.00	-5.1	3,680	-0.14%
2022/07/15	11	248.32	10	247.50	247.00	1	3,565	0.03%
2022/07/14	10	239.15	15	242.63	249.00	-5	3,427	-0.15%
2022/07/13	0.1	232.00	9	229.39	232.50	-8.9	3,315	-0.27%
2022/07/12	5.9	211.05	2	213.50	211.50	3.9	3,264	0.12%
2022/07/11	9	225.61	6	222.58	222.00	3	3,241	0.09%
2022/07/08	5.2	230.72	7	230.79	230.00	-1.8	3,219	-0.06%
2022/07/07	2.1	217.45	4	219.63	222.00	-1.9	3,187	-0.06%
2022/07/06	6	209.75	5	211.10	208.00	1	3,143	0.03%
2022/07/05	11	210.64	12	210.67	213.00	-1	3,143	-0.03%
2022/07/04	11.1	205.13	10	206.25	204.00	1.1	3,091	0.03%
2022/07/01	3.1	224.26	0	0.00	215.00	3.1	3,064	0.10%
2022/06/30	3.1	240.26	4	238.88	238.50	-0.9	3,091	-0.03%
2022/06/29	3.1	241.18	3	241.00	243.50	0.1	3,140	0.00%
2022/06/28	2	241.75	5.2	244.85	240.50	-3.2	3,220	-0.10%
2022/06/27	10	248.00	7	247.86	245.50	3	3,294	0.09%
2022/06/24	1.2	242.13	5	242.70	242.50	-3.8	3,276	-0.12%
2022/06/23	6.1	241.36	4	241.25	240.00	2.1	3,322	0.06%
2022/06/22	4	247.13	6	246.41	245.00	-2	3,343	-0.06%
2022/06/21	5	249.00	8	244.50	252.00	-3	3,319	-0.09%
2022/06/20	3	233.67	4.1	235.38	233.50	-1	3,270	-0.03%
2022/06/17	5.1	232.89	10	234.11	227.50	-5	3,246	-0.15%
2022/06/16	10	246.25	5	246.50	242.50	5	3,236	0.15%
2022/06/15	2	239.25	3	240.83	240.00	-1	3,225	-0.03%
2022/06/14	3	238.00	5	239.00	238.00	-2	3,205	-0.06%
2022/06/13	2	236.51	1	238.98	236.00	1	3,179	0.03%
2022/06/10	1	242.97	3.2	242.19	242.00	-2.2	3,147	-0.07%
2022/06/09	0	0.00	12.2	232.65	234.00	-12.2	3,082	-0.40%
2022/06/08	2	229.50	1.1	228.95	228.50	0.9	3,056	0.03%
2022/06/07	0	221.00	0	0.00	223.50	0	3,025	0.00%
2022/06/06	1.1	219.09	0.5	220.00	219.50	0.6	3,022	0.02%
2022/06/02	0	0.00	1	226.00	226.00	-1	3,053	-0.03%
2022/06/01	0.1	226.10	0	227.50	225.50	0.1	3,085	0.00%
2022/05/31	4	228.63	10.1	227.52	232.00	-6.1	3,083	-0.20%
2022/05/30	3	219.33	3	222.67	217.50	0	3,010	0.00%
2022/05/27	2	210.00	2	208.50	208.00	0	2,958	0.00%
2022/05/26	4	214.00	3	208.67	206.00	1	2,945	0.03%
2022/05/25	4.8	212.74	2	212.00	213.00	2.8	2,900	0.10%
2022/05/24	5	214.50	4	213.25	211.00	1	2,893	0.03%
2022/05/23	7	216.07	2.1	215.57	213.50	4.9	2,867	0.17%
2022/05/20	6	222.33	4	219.88	218.50	2	2,851	0.07%
2022/05/19	10	232.10	12	225.33	225.00	-2	2,826	-0.07%
2022/05/18	9	229.21	6.1	230.56	230.00	2.9	2,793	0.10%
2022/05/17	18.1	226.86	6	229.25	225.50	12.1	2,778	0.43%
2022/05/16	6	236.75	7	235.36	235.50	-1	2,751	-0.04%
2022/05/13	4	228.88	5.2	231.58	234.50	-1.2	2,716	-0.05%
2022/05/12	4.2	222.93	15.1	220.40	223.50	-10.9	2,661	-0.41%
2022/05/11	2	215.25	5.1	218.18	219.00	-3.1	2,615	-0.12%
2022/05/10	20.1	207.70	6	209.92	207.00	14.1	2,550	0.55%
2022/05/09	2	218.50	2	220.25	218.50	0	2,507	0.00%
2022/05/06	2.1	224.98	3	224.67	226.00	-1	2,519	-0.04%
2022/05/05	5	237.50	5.1	233.45	232.00	-0.1	2,546	0.00%
2022/05/04	3.1	233.30	13	232.00	234.00	-10	2,563	-0.39%
2022/05/03	2	231.00	0	0.00	232.50	2	2,599	0.08%
2022/04/29	2	230.25	6	231.42	233.00	-4	2,580	-0.15%
2022/04/28	1	218.00	4	221.13	219.50	-3	2,516	-0.12%
2022/04/27	1	213.00	2	215.25	215.50	-1	2,506	-0.04%
2022/04/26	3	221.67	4	221.00	221.00	-1	2,477	-0.04%
2022/04/25	3.1	211.66	0	0.00	211.00	3.1	2,459	0.12%
2022/04/22	2	224.00	0	0.00	221.50	2	2,457	0.08%
2022/04/21	0	0.00	2	228.50	225.50	-2	2,452	-0.08%
2022/04/19	1	224.00	1	225.00	221.50	0	2,488	0.00%
2022/04/18	2	222.25	2	220.00	219.00	0	2,497	0.00%
2022/04/15	0	0.00	1	226.50	224.00	-1	2,546	-0.04%
2022/04/14	1	227.00	2	226.00	226.00	-1	2,548	-0.04%
2022/04/13	0	218.50	0	0.00	222.00	0	2,556	0.00%
2022/04/12	2	217.50	2	214.75	215.00	0	2,581	0.00%
2022/04/11	10.1	219.99	0	0.00	216.50	10.1	2,554	0.39%
2022/04/08	1	231.00	0.2	226.33	226.00	0.9	2,506	0.03%
2022/04/07	2.1	231.00	2	233.00	231.00	0.1	2,473	0.00%
2022/04/06	2	237.74	5.2	235.17	238.50	-3.2	2,426	-0.13%
2022/04/01	4	227.00	14.4	229.69	230.00	-10.4	2,349	-0.44%
2022/03/31	4	224.38	6	223.58	222.50	-2	2,269	-0.09%
2022/03/30	2	213.00	1	213.00	215.00	1	2,168	0.05%
2022/03/28	4.1	200.96	2	203.25	204.00	2.1	2,099	0.10%
2022/03/25	2.2	208.79	6	205.00	203.00	-3.9	2,039	-0.19%
2022/03/24	2.1	215.00	1	217.00	215.50	1.1	2,027	0.05%
2022/03/23	3.1	214.68	0	0.00	216.50	3.1	2,142	0.14%
2022/03/22	1.1	215.84	0	0.00	217.50	1.1	2,206	0.05%
2022/03/21	1.4	218.85	0	0.00	219.00	1.4	2,182	0.06%
2022/03/18	7.2	216.41	0	0.00	216.00	7.2	2,155	0.34%
2022/03/17	1	235.00	1	232.00	236.50	0	2,075	0.00%
2022/03/16	1	221.00	0	0.00	219.50	1	2,058	0.05%
2022/03/15	1.2	218.22	0	0.00	219.00	1.2	2,057	0.06%
2022/03/14	0	230.00	2	228.00	229.50	-2	2,053	-0.10%
2022/03/11	1	235.00	0	0.00	234.50	1	2,066	0.05%
2022/03/10	0.1	235.00	0	0.00	235.50	0.1	2,052	0.00%
2022/03/09	2.1	228.10	2	229.00	228.00	0.1	2,062	0.00%
2022/03/08	1	228.00	0	0.00	226.50	1	2,055	0.05%
2022/03/07	2.3	243.99	2	237.75	237.00	0.3	2,008	0.02%
2022/03/04	2.1	254.41	0	0.00	253.50	2.1	1,993	0.11%
2022/03/02	0	0.00	1	262.50	262.00	-1	1,978	-0.05%
2022/03/01	1	263.50	1	264.00	267.00	0	1,977	0.00%
2022/02/25	2	254.75	0	0.00	252.00	2	1,983	0.10%
2022/02/24	3.2	257.19	0	0.00	254.50	3.2	1,984	0.16%
2022/02/23	1	265.50	1	266.50	265.00	0	1,967	0.00%
2022/02/22	1	265.50	1	261.00	262.00	0	1,979	0.00%
2022/02/21	1	267.00	1	272.00	273.00	0	1,976	0.00%
2022/02/18	1	275.00	1	274.00	275.00	0	1,995	0.00%
2022/02/17	0	0.00	1	277.00	272.50	-1	2,040	-0.05%
2022/02/16	1	272.00	5.1	269.11	274.00	-4.1	2,073	-0.20%
2022/02/15	1	259.00	0	0.00	259.50	1	2,105	0.05%
2022/02/14	7.2	258.86	0	0.00	256.00	7.2	2,120	0.34%
2022/02/11	1	268.50	1.2	270.58	271.50	-0.2	2,166	-0.01%
2022/02/10	0.2	272.67	5.2	270.48	274.50	-5.1	2,191	-0.23%
2022/02/09	0	263.00	1	267.00	264.50	-1	2,244	-0.04%
2022/02/08	1	260.00	1	262.00	260.50	0	2,355	0.00%
2022/02/07	4	259.63	0	0.00	258.50	4	2,385	0.17%
2022/01/26	3.1	267.18	2	269.50	265.00	1.1	2,383	0.04%
2022/01/25	2.1	273.05	15.3	274.12	274.50	-13.2	2,383	-0.55%
2022/01/21	0.1	262.80	1	263.50	263.50	-1	2,357	-0.04%
2022/01/20	1.1	263.55	1	264.50	263.50	0.1	2,366	0.00%
2022/01/18	2	270.50	3.4	271.06	269.00	-1.4	2,415	-0.06%
2022/01/17	1	267.00	1.2	268.46	270.50	-0.2	2,413	-0.01%
2022/01/14	0	0.00	1	264.00	260.00	-1	2,403	-0.04%
2022/01/13	1	263.50	1	265.50	266.00	0	2,411	0.00%
2022/01/12	2.2	255.52	2	256.00	255.50	0.2	2,397	0.01%
2022/01/11	2.2	261.50	2	262.50	257.50	0.2	2,399	0.01%
2022/01/10	2.2	261.93	2	263.50	262.50	0.2	2,433	0.01%
2022/01/07	3.1	262.27	1.1	260.09	259.00	2	2,419	0.08%
2022/01/06	6	268.17	1	270.50	266.00	5	2,412	0.21%
2022/01/05	0.1	274.00	5.2	272.90	274.00	-5.1	2,402	-0.21%
2022/01/04	0	0.00	1.2	263.08	266.50	-1.2	2,379	-0.05%
2022/01/03	1	262.00	0.2	261.50	261.00	0.8	2,390	0.03%
2021/12/29	0.1	259.00	0	0.00	259.50	0.1	2,481	0.00%
2021/12/28	0	0.00	1	261.50	262.00	-1	2,489	-0.04%
2021/12/27	1	259.50	0	0.00	259.50	1	2,513	0.04%
2021/12/23	5	259.20	5	261.70	260.00	0	2,581	0.00%
2021/12/22	1.2	260.48	1	257.00	257.50	0.2	2,586	0.01%
2021/12/21	2	260.00	0	0.00	259.00	2	2,577	0.08%
2021/12/20	3.5	259.68	2	260.75	260.50	1.5	2,571	0.06%
2021/12/17	13.4	259.37	1.2	260.08	257.50	12.2	2,517	0.49%
2021/12/16	16.4	276.19	4.3	277.50	275.50	12.1	2,396	0.50%
2021/12/13	3	298.00	0	0.00	297.00	3	2,350	0.13%
2021/12/10	0	0.00	1	305.00	304.00	-1	2,367	-0.04%
2021/12/09	1	303.50	2.1	302.55	302.50	-1.1	2,357	-0.05%
2021/12/08	0	0.00	0.1	296.00	296.50	-0.1	2,340	0.00%
2021/12/07	0	0.00	1	283.50	293.00	-1	2,344	-0.04%
2021/12/06	3	279.67	3	282.67	283.50	0	2,327	0.00%
2021/12/03	2.1	277.76	0	279.50	277.00	2.1	2,331	0.09%
2021/12/02	1	284.00	0	0.00	284.00	1	2,346	0.04%
2021/11/29	0.1	294.00	0	0.00	290.50	0.1	2,421	0.00%
2021/11/26	0	0.00	2	301.00	299.50	-2	2,441	-0.08%
2021/11/24	5	300.00	5.3	302.79	300.00	-0.3	2,499	-0.01%
2021/11/23	0	0.00	5	295.10	295.00	-5	2,487	-0.20%
2021/11/22	0.3	293.00	0	0.00	292.00	0.3	2,494	0.01%
2021/11/19	0	0.00	0	294.50	292.00	0	2,503	0.00%
2021/11/18	0	0.00	1.3	294.35	294.00	-1.3	2,522	-0.05%
2021/11/17	0.1	290.00	1	300.00	291.50	-0.9	2,529	-0.04%
2021/11/16	1	295.00	3.1	295.16	292.00	-2.1	2,524	-0.08%
2021/11/15	1	280.00	1.4	281.85	280.50	-0.4	2,528	-0.01%
2021/11/12	2	276.25	8	278.00	288.00	-6	2,546	-0.24%
2021/11/11	0	0.00	1	292.00	291.00	-1	2,594	-0.04%
2021/11/10	1.1	295.18	1.1	296.36	296.00	0	2,694	0.00%
2021/11/09	0.1	287.00	4	289.50	290.00	-3.9	2,683	-0.15%
2021/11/08	7	285.57	4	282.63	282.50	3	2,649	0.11%
2021/11/05	0	0.00	5	289.10	283.00	-5	2,581	-0.19%
2021/11/04	2.1	270.19	3.1	266.48	271.50	-1	2,454	-0.04%
2021/11/03	2	261.25	3.2	258.39	260.50	-1.2	2,403	-0.05%
2021/11/02	2	250.50	3	257.00	251.00	-1	2,361	-0.04%
2021/11/01	0	0.00	4	251.25	252.00	-4	2,332	-0.17%
2021/10/29	2	243.00	0	0.00	243.50	2	2,304	0.09%
2021/10/28	5	249.80	0	0.00	248.00	5	2,289	0.22%
2021/10/27	2	249.25	1	252.00	250.00	1	2,296	0.04%
2021/10/26	1	243.50	1	243.50	245.00	0	2,259	0.00%
2021/10/22	0	0.00	1	240.00	240.50	-1	2,251	-0.04%
2021/10/21	2	237.75	0	0.00	236.50	2	2,254	0.09%
2021/10/20	1.1	236.52	1	239.50	236.50	0.1	2,241	0.00%
2021/10/19	1	239.50	0	0.00	241.00	1	2,240	0.04%
2021/10/18	3.1	236.00	2	233.75	233.00	1.1	2,218	0.05%
2021/10/13	2.1	255.66	1	262.50	255.50	1.1	2,141	0.05%
2021/10/08	0.1	258.00	0	0.00	257.50	0.1	2,142	0.00%
2021/10/07	0	0.00	0.1	248.00	250.50	-0.1	2,169	0.00%
2021/10/06	0.2	235.25	0	230.00	229.00	0.2	2,148	0.01%
2021/10/05	0.1	244.00	0	0.00	246.50	0.1	2,115	0.00%
2021/10/04	0	254.00	0	0.00	247.50	0	2,115	0.00%
2021/10/01	1.5	252.87	1	255.00	254.00	0.5	2,096	0.02%
2021/09/30	5	263.00	0	0.00	263.00	5	2,062	0.24%
2021/09/29	1	265.00	1	263.50	262.00	0	2,068	0.00%
2021/09/28	1	266.50	0	0.00	267.50	1	2,053	0.05%
2021/09/27	4	272.88	3	274.50	271.50	1	2,067	0.05%
2021/09/23	1	270.00	1	273.50	271.00	0	2,093	0.00%
2021/09/22	0	0.00	1	261.00	269.50	-1	2,103	-0.05%
2021/09/17	2	267.50	1	269.00	266.00	1	2,107	0.05%
2021/09/16	1	268.50	0	0.00	268.00	1	2,139	0.05%
2021/09/15	4.2	271.84	3	270.50	269.50	1.2	2,125	0.05%
2021/09/14	2	276.25	2	279.25	278.50	0	2,147	0.00%
2021/09/10	4	271.50	4.1	274.23	276.00	-0.1	2,171	0.00%
2021/09/09	1	276.50	1	279.00	276.00	0	2,199	0.00%
2021/09/07	2	277.50	0	0.00	278.00	2	2,192	0.09%
2021/09/06	1	286.50	0	0.00	286.50	1	2,162	0.05%
2021/09/03	1	283.00	0	0.00	283.00	1	2,162	0.05%
2021/09/02	4	286.00	1	291.50	285.00	3	2,142	0.14%
2021/09/01	2.2	277.19	1	279.50	280.00	1.2	2,075	0.06%
2021/08/31	2	275.25	2	276.25	280.50	0	2,057	0.00%
2021/08/30	1	287.00	1	287.00	287.00	0	2,031	0.00%
2021/08/26	5.1	287.47	0	0.00	288.00	5.1	2,027	0.25%
2021/08/25	1	292.00	0	0.00	293.50	1	2,015	0.05%
2021/08/24	0	0.00	0.1	296.50	296.00	-0.1	2,005	0.00%
2021/08/20	1	285.50	1	285.00	284.50	0	1,999	0.00%
2021/08/19	0.5	283.41	2	284.25	289.00	-1.5	2,032	-0.07%
2021/08/18	1	284.50	2	280.75	286.00	-1	1,989	-0.05%
2021/08/17	1	270.46	2	268.50	271.00	-1	1,944	-0.05%
2021/08/16	7	270.64	5	270.90	267.50	2	1,860	0.11%
2021/08/13	2	298.00	0.1	299.00	297.00	1.9	1,757	0.11%
2021/08/11	0	0.00	0.1	324.50	325.00	-0.1	1,752	0.00%
2021/08/04	0	335.50	0	0.00	332.00	0	1,975	0.00%
2021/08/02	1	323.00	2	317.00	323.00	-1	2,039	-0.05%
2021/07/30	0	329.00	0	0.00	326.00	0	2,028	0.00%
2021/07/23	0.1	334.07	0	0.00	337.50	0.1	2,227	0.00%
2021/07/22	5	343.00	5	350.00	341.00	0	2,263	0.00%
2021/07/21	0	346.00	0	0.00	341.50	0	2,280	0.00%
2021/07/16	0	0.00	0	345.00	350.00	0	2,433	0.00%
2021/07/14	1	336.00	3	335.33	335.00	-2	2,413	-0.08%
2021/07/13	1	352.00	2	347.75	349.50	-1	2,365	-0.04%
2021/07/12	3	339.83	2	341.07	342.00	1	2,350	0.04%
2021/07/07	1	327.50	1	325.00	332.50	0	2,341	0.00%
2021/07/06	15	339.20	16	334.72	334.50	-1	2,335	-0.04%
2021/07/05	1	325.00	0	0.00	328.00	1	2,326	0.04%
2021/07/02	1	333.00	1	333.00	326.00	0	2,336	0.00%
2021/07/01	2.4	320.79	2	321.00	320.00	0.4	2,326	0.02%
2021/06/29	0	327.50	0.1	327.79	330.00	-0.1	2,346	0.00%
2021/06/28	1	332.95	1	331.50	331.00	0	2,359	0.00%
2021/06/25	2	331.70	2.1	328.65	331.00	0	2,351	0.00%
2021/06/23	2.1	313.76	8.2	314.31	315.50	-6.1	2,356	-0.26%
2021/06/18	0	0.00	0.1	296.50	295.00	-0.1	2,332	0.00%
2021/06/15	0	0.00	1	295.00	298.00	-1	2,394	-0.04%
2021/06/11	1	297.50	0	0.00	295.00	1	2,397	0.04%
2021/06/10	0	0.00	2.1	290.74	292.50	-2.1	2,385	-0.09%
2021/06/09	2.1	285.56	0.1	288.00	288.00	2	2,374	0.08%
2021/06/08	1.1	283.95	1	287.01	286.50	0.1	2,395	0.00%
2021/06/07	1	282.52	1	293.50	293.50	0	2,389	0.00%
2021/06/04	0	291.00	0	0.00	291.00	0	2,378	0.00%
2021/06/03	5	292.00	0	0.00	293.00	5	2,386	0.21%
2021/06/02	1	308.50	1	310.00	297.00	0	2,386	0.00%
2021/06/01	0	0.00	1	305.00	306.50	-1	2,409	-0.04%
2021/05/31	2.1	300.07	7	299.29	307.50	-5	2,444	-0.20%
2021/05/28	1	291.00	0	0.00	293.00	1	2,461	0.04%
2021/05/26	0	0.00	0.5	299.98	300.00	-0.5	2,475	-0.02%
2021/05/25	3	306.00	0	0.00	303.00	3	2,480	0.12%
2021/05/24	3.5	305.00	8	302.62	307.50	-4.5	2,495	-0.18%
2021/05/21	2	299.00	0	0.00	295.00	2	2,488	0.08%
2021/05/20	3	296.17	3	295.67	295.50	0	2,504	0.00%
2021/05/18	0	0.00	2	293.75	295.00	-2	2,508	-0.08%
2021/05/14	2	277.00	2	271.50	271.50	0	2,526	0.00%
2021/05/13	2	272.25	1	270.00	269.50	1	2,518	0.04%
2021/05/12	5	261.80	0	0.00	264.00	5	2,521	0.20%
2021/05/11	8	269.00	16	264.41	259.00	-8	2,508	-0.32%
2021/05/10	1	285.50	0	0.00	285.50	1	2,507	0.04%
2021/05/07	0.1	290.00	1	298.00	290.00	-0.9	2,573	-0.03%
2021/05/06	1	292.00	1	289.50	291.00	0	2,615	0.00%
2021/05/05	0	0.00	5	294.00	291.00	-5	2,610	-0.19%
2021/05/04	4	308.28	3	308.53	303.00	1	2,622	0.04%
2021/05/03	0	0.00	4.1	314.34	315.50	-4.1	2,602	-0.16%
2021/04/29	4	312.43	3	309.22	318.00	1.1	2,589	0.04%
2021/04/28	5	303.40	2	300.50	303.50	3	2,564	0.12%
2021/04/27	0	0.00	2	297.00	296.00	-2	2,537	-0.08%
2021/04/26	4	292.13	2.1	293.81	296.00	1.9	2,519	0.08%
2021/04/23	11	286.73	10	287.70	291.50	1	2,478	0.04%
2021/04/16	0	0.00	2	274.02	275.50	-2	2,599	-0.08%
2021/04/14	0.1	267.00	1	265.97	266.00	-1	2,639	-0.04%
2021/04/13	1	266.00	1	273.85	266.00	0	2,667	0.00%
2021/04/09	2	280.50	0	0.00	279.50	2	2,726	0.07%
2021/04/08	0	0.00	0.1	280.00	277.00	-0.1	2,749	0.00%
2021/04/07	0	0.00	2.1	280.47	279.50	-2.1	2,769	-0.08%
2021/04/06	2.1	277.67	0	0.00	276.00	2.1	2,788	0.08%
2021/04/01	0.1	278.00	3.4	283.44	275.50	-3.3	2,819	-0.12%
2021/03/30	2.1	277.53	4	278.38	278.50	-1.9	2,751	-0.07%
2021/03/29	2.2	277.36	3.1	275.77	279.50	-0.9	2,751	-0.03%
2021/03/26	1.2	264.33	2	267.25	268.00	-0.9	2,712	-0.03%
2021/03/25	2	263.25	1	268.50	270.00	1	2,731	0.04%
2021/03/24	3.2	269.48	4	270.25	268.00	-0.8	2,767	-0.03%
2021/03/23	2	268.50	12	269.54	269.00	-10	2,872	-0.35%
2021/03/22	15.1	267.50	15	269.23	266.00	0.1	2,934	0.00%
2021/03/19	16	270.03	10	271.45	273.50	6	2,968	0.20%
2021/03/18	2.1	262.74	0	0.00	262.50	2.1	2,976	0.07%
2021/03/17	1	266.00	1	267.50	265.50	0	3,033	0.00%
2021/03/16	0	0.00	4	264.00	265.50	-4	3,090	-0.13%
2021/03/15	1	261.50	2	263.50	262.00	-1	3,097	-0.03%
2021/03/12	3	261.17	2	259.50	262.50	1	3,119	0.03%
2021/03/11	1	255.00	6.1	256.00	254.50	-5.1	3,118	-0.16%
2021/03/10	10	253.50	6	257.00	253.50	4	3,142	0.13%
2021/03/09	0	0.00	0.2	252.50	251.00	-0.2	3,191	-0.01%
2021/03/08	1	259.00	5	260.80	259.50	-4	3,193	-0.13%
2021/03/05	6	248.17	0	0.00	256.00	6	3,199	0.19%
2021/03/04	1.1	257.82	0	0.00	256.50	1.1	3,226	0.03%
2021/03/03	9	261.56	1	260.50	265.50	8	3,217	0.25%
2021/03/02	0	0.00	8	270.00	266.50	-8	3,233	-0.25%
2021/02/26	6	262.76	2	262.50	262.50	4	3,256	0.12%
2021/02/25	6	270.50	6	274.50	272.00	0	3,213	0.00%
2021/02/24	6	270.50	7	273.43	268.50	-1	3,235	-0.03%
2021/02/23	1	272.49	0	0.00	272.00	1	3,214	0.03%
2021/02/22	2	277.00	0	0.00	274.00	2	3,237	0.06%
2021/02/19	2.1	275.41	3	276.33	275.50	-0.9	3,242	-0.03%
2021/02/18	3	275.17	3	275.00	275.50	0	3,284	0.00%
2021/02/17	0.2	271.30	0	0.00	269.50	0.2	3,328	0.01%
2021/02/05	5	271.00	0	0.00	271.50	5	3,289	0.15%
2021/02/04	3.3	271.27	0	0.00	272.00	3.3	3,393	0.10%
2021/02/03	1	280.00	1	291.00	280.50	0	3,374	0.00%
2021/02/02	3	284.00	10	282.30	293.00	-7	3,375	-0.21%
2021/02/01	3	275.33	4.1	275.62	275.00	-1.1	3,318	-0.03%
2021/01/29	1	275.00	2	276.50	269.50	-1	3,276	-0.03%
2021/01/28	6	275.11	4	273.25	273.00	2	3,204	0.06%
2021/01/27	2.5	287.80	0	0.00	288.00	2.5	3,155	0.08%
2021/01/26	3	292.17	7	291.86	291.00	-4	3,141	-0.13%
2021/01/25	1	288.00	1	291.50	288.50	0	3,110	0.00%
2021/01/22	2	292.75	10.5	292.89	291.50	-8.5	3,099	-0.27%
2021/01/21	7.1	285.11	1	287.50	285.50	6.1	3,077	0.20%
2021/01/20	2	280.00	41	278.17	281.00	-39	3,043	-1.28%
2021/01/19	40	284.00	1	284.50	283.00	39	3,043	1.28%
2021/01/18	0	0.00	3.1	276.87	282.00	-3.1	3,062	-0.10%
2021/01/15	1.1	279.76	0	0.00	277.00	1.1	3,093	0.04%
2021/01/14	3	283.50	3	283.67	282.50	0	3,070	0.00%
2021/01/13	10	289.15	1	292.00	291.50	9	3,042	0.30%
2021/01/12	0.1	289.00	2	288.00	287.00	-1.9	2,984	-0.06%
2021/01/11	1.1	292.39	0	0.00	294.00	1.1	2,963	0.04%
2021/01/08	2	292.50	1	293.48	291.50	1	2,923	0.03%
2021/01/07	0	295.40	0	0.00	296.00	0	2,903	0.00%
2021/01/06	1	294.03	0	0.00	296.00	1	2,894	0.03%
2021/01/05	2	297.00	0	0.00	297.50	2	2,879	0.07%
2021/01/04	10	302.50	0	0.00	301.00	10	2,860	0.35%
2020/12/31	0	0.00	1.1	315.23	316.00	-1.1	2,850	-0.04%
2020/12/30	2.1	312.59	3	315.17	316.00	-0.9	2,862	-0.03%
2020/12/29	1	303.50	5.1	302.10	306.50	-4.1	2,870	-0.14%
2020/12/28	3	299.00	0.1	300.50	298.50	2.9	2,920	0.10%
2020/12/25	1	287.00	0	289.50	287.50	1	2,898	0.03%
2020/12/24	0	289.67	0	0.00	289.00	0	2,967	0.00%
2020/12/22	0	0.00	5	288.50	285.50	-5	3,059	-0.16%
2020/12/21	6	287.00	1	286.50	287.50	5	3,141	0.16%
2020/12/18	0.1	295.00	0	295.00	293.50	0.1	3,190	0.00%
2020/12/17	1	295.49	2.2	300.73	287.50	-1.2	3,146	-0.04%
2020/12/16	5.1	300.16	6.1	295.84	305.00	-0.9	3,044	-0.03%
2020/12/15	0.1	289.48	1	292.46	288.00	-0.9	2,991	-0.03%
2020/12/14	1.1	285.84	1.1	280.76	285.00	-0.1	2,956	0.00%
2020/12/11	0.1	274.40	1.1	276.59	277.00	-1	2,909	-0.04%
2020/12/10	1.2	263.61	6.1	271.37	265.00	-4.9	2,861	-0.17%
2020/12/09	0	0.00	1	258.50	259.00	-1	2,825	-0.04%
2020/12/08	0	257.00	2	262.00	259.00	-2	2,861	-0.07%
2020/12/07	0	0.00	2	254.25	256.00	-2	2,908	-0.07%
2020/12/04	0	0.00	0	248.50	250.00	0	2,920	0.00%
2020/12/03	1.1	250.98	2.2	249.20	252.00	-1.1	2,920	-0.04%
2020/12/02	0	0.00	6	244.42	245.00	-6	2,880	-0.21%
2020/11/30	1	239.50	0	0.00	239.00	1	2,939	0.03%
2020/11/27	0	0.00	3	240.67	243.50	-3	2,909	-0.10%
2020/11/26	1	236.00	10	233.80	237.00	-9	2,909	-0.31%
2020/11/25	15	229.27	0	0.00	228.00	15	2,932	0.51%
2020/11/24	4	236.00	0	0.00	236.50	4	2,950	0.14%
2020/11/23	1	236.00	2	238.00	237.50	-1	3,004	-0.03%
2020/11/20	0	0.00	0.1	243.75	243.50	-0.1	3,050	0.00%
2020/11/19	3.1	247.66	4	243.38	242.50	-1	3,117	-0.03%
2020/11/18	1	245.00	2.1	244.93	246.00	-1.1	3,175	-0.03%
2020/11/17	0	0.00	5.3	241.31	244.00	-5.3	3,190	-0.17%
2020/11/16	2.1	236.03	14.1	237.39	239.00	-12	3,205	-0.38%
2020/11/13	2	229.50	6	227.00	229.50	-4	3,182	-0.13%
2020/11/12	1	226.50	5	228.60	223.00	-4	3,192	-0.13%
2020/11/10	0	0.00	13	220.73	217.50	-13	3,260	-0.40%
2020/11/09	0	0.00	2	216.00	217.50	-2	3,317	-0.06%
2020/11/04	0	0.00	1	211.00	210.50	-1	3,536	-0.03%
2020/11/03	0	209.00	0	0.00	209.50	0	3,591	0.00%
2020/11/02	1	206.00	2	206.00	206.00	-1	3,630	-0.03%
2020/10/30	0	209.00	1	209.00	207.50	-1	3,674	-0.03%
2020/10/29	2	206.00	0	0.00	206.50	2	3,722	0.05%
2020/10/28	0	0.00	1	209.50	209.00	-1	3,765	-0.03%
2020/10/26	1	214.00	0	215.00	214.00	1	3,805	0.03%
2020/10/23	5	209.50	2	208.50	208.50	3	3,835	0.08%
2020/10/22	9	214.22	0	0.00	214.00	9	3,820	0.24%
2020/10/21	8.1	218.80	1	218.50	218.00	7.1	3,818	0.19%
2020/10/20	1	221.50	1	222.00	222.00	0	3,840	0.00%
2020/10/19	0	0.00	4	222.25	221.00	-4	3,865	-0.10%
2020/10/16	0	0.00	1	220.00	218.00	-1	3,895	-0.03%
2020/10/15	0	0.00	9	220.00	221.50	-9	3,908	-0.23%
2020/10/14	0	0.00	6	221.83	220.00	-6	3,923	-0.15%
2020/10/08	3	219.67	5	219.90	219.00	-2	4,017	-0.05%
2020/10/07	1	220.00	0.1	221.00	219.00	0.9	4,015	0.02%
2020/10/06	1	222.50	2	222.25	226.00	-1	4,019	-0.02%
2020/10/05	6	222.17	4	225.50	218.50	2	4,006	0.05%
2020/09/30	1	223.00	4	221.63	222.50	-3	3,963	-0.08%
2020/09/29	0	0.00	3	221.50	221.00	-3	3,987	-0.08%
2020/09/28	1	220.00	7	215.86	219.00	-6	4,000	-0.15%
2020/09/25	4	210.13	6	210.50	211.50	-2	4,044	-0.05%
2020/09/24	9	206.78	3	210.00	206.50	6	4,087	0.15%
2020/09/23	14	209.82	3	212.33	210.00	11	4,056	0.27%
2020/09/22	4	218.00	0	0.00	216.50	4	4,010	0.10%
2020/09/21	3	217.83	0	0.00	218.00	3	4,041	0.07%
2020/09/18	0	0.00	1	219.00	219.50	-1	4,069	-0.02%
2020/09/17	10	217.65	1	217.00	216.00	9	4,081	0.22%
2020/09/16	2	220.50	4	222.00	219.50	-2	4,073	-0.05%
2020/09/11	7	216.71	0	0.00	215.50	7	4,142	0.17%
2020/09/10	2	226.25	6	226.50	222.00	-4	4,135	-0.10%
2020/09/09	4	216.00	1	216.50	218.50	3	4,104	0.07%
2020/09/08	1	222.00	0	0.00	222.50	1	4,108	0.02%
2020/09/03	5	235.60	1	235.00	233.50	4	4,283	0.09%
2020/09/02	1	238.00	2	239.00	240.00	-1	4,385	-0.02%
2020/09/01	3	236.83	1	237.00	237.00	2	4,557	0.04%
2020/08/31	6	236.00	6	234.25	234.00	0	4,592	0.00%
2020/08/28	0	0.00	4	241.63	241.00	-4	4,611	-0.09%
2020/08/27	3	236.00	7	235.64	236.00	-4	4,669	-0.09%
2020/08/26	4	230.75	2	231.00	230.00	2	4,781	0.04%
2020/08/25	10	238.90	6	238.17	237.50	4	4,745	0.08%
2020/08/24	1	244.00	18	239.22	244.00	-17	4,769	-0.36%
2020/08/21	1	229.50	16	230.88	228.00	-15	4,827	-0.31%
2020/08/20	5	226.00	3	225.50	222.00	2	4,818	0.04%
2020/08/19	0.2	231.00	6	237.25	232.50	-5.8	4,815	-0.12%
2020/08/18	3	236.33	1	238.00	235.00	2	4,938	0.04%
2020/08/17	1.1	231.95	12	235.96	238.00	-10.9	4,950	-0.22%
2020/08/14	4	225.50	3	227.50	228.50	1	4,896	0.02%
2020/08/13	5	214.90	4	217.25	220.00	1	4,843	0.02%
2020/08/12	2	214.00	3	213.67	215.00	-1	4,865	-0.02%
2020/08/11	10	210.75	28	210.39	209.00	-18	4,956	-0.36%
2020/08/10	6	222.08	10	221.50	220.00	-4	4,916	-0.08%
2020/08/07	19	228.00	6	229.00	226.00	13	4,988	0.26%
2020/08/06	12	239.79	1	244.00	237.00	11	4,987	0.22%
2020/08/05	8	249.75	3	249.00	247.00	5	5,040	0.10%
2020/08/04	3	241.33	5	244.30	245.50	-2	5,047	-0.04%
2020/08/03	4	235.25	0	0.00	233.00	4	5,058	0.08%
2020/07/31	1	231.50	0	0.00	229.50	1	5,057	0.02%
2020/07/30	2	232.00	0	0.00	232.00	2	5,127	0.04%
2020/07/29	40	234.21	1	232.50	232.00	39	5,198	0.75%
2020/07/28	5	230.60	3	227.50	229.00	2	5,252	0.04%
2020/07/24	1	237.50	30	241.75	236.50	-29	5,641	-0.51%
2020/07/23	1	240.50	5	240.00	240.50	-4	5,899	-0.07%
2020/07/22	0	0.00	7	247.36	247.00	-7	5,995	-0.12%
2020/07/21	1	242.00	1	243.50	242.00	0	6,090	0.00%
2020/07/20	2	233.25	3	238.50	237.50	-1	6,246	-0.02%
2020/07/17	4.4	238.77	5	238.50	236.50	-0.6	6,366	-0.01%
2020/07/16	39.1	247.27	37.1	243.03	241.50	2	6,520	0.03%
2020/07/15	4	257.13	2	255.25	252.50	2	6,752	0.03%
2020/07/14	0	0.00	1	257.00	259.00	-1	7,003	-0.01%
2020/07/13	3	263.17	4	262.38	261.50	-1	7,093	-0.01%
2020/07/10	4	254.88	2	255.25	255.00	2	7,128	0.03%
2020/07/09	4	258.25	8	258.69	258.00	-4	7,139	-0.06%
2020/07/08	3.1	256.29	1	253.00	255.50	2.1	7,161	0.03%
2020/07/07	5	260.20	7	258.35	256.50	-2	7,269	-0.03%
2020/07/06	7.1	259.30	9	260.06	256.50	-1.9	7,267	-0.03%
2020/07/03	4	243.50	4	243.25	242.00	0	7,244	0.00%
2020/07/02	2	228.50	1	236.00	237.50	1	7,322	0.01%
2020/07/01	0	0.00	4	232.25	230.50	-4	7,396	-0.05%
2020/06/30	47	227.83	1	229.50	228.00	46	7,439	0.62%
2020/06/29	0	0.00	2	224.75	225.50	-2	7,495	-0.03%
2020/06/24	1	224.50	1	228.00	223.50	0	7,515	0.00%
2020/06/23	1	228.00	0	0.00	225.00	1	7,599	0.01%
2020/06/22	1	229.50	1	229.00	229.00	0	7,665	0.00%
2020/06/19	4	231.38	11	227.64	230.00	-7	7,826	-0.09%
2020/06/18	2	222.00	0	0.00	223.00	2	7,892	0.03%
2020/06/17	3	221.83	3	223.33	224.50	0	8,006	0.00%
2020/06/16	3	225.33	4	225.37	226.50	-1	8,327	-0.01%
2020/06/15	7	222.00	6	222.42	220.50	1	8,462	0.01%
2020/06/12	9	225.06	59	221.91	226.50	-50	8,552	-0.58%
2020/06/11	2	224.75	10.1	224.19	223.50	-8.1	8,639	-0.09%
2020/06/10	53	215.52	6	215.25	217.50	47	8,614	0.55%
2020/06/09	12.1	212.20	4	210.25	209.50	8.1	8,722	0.09%
2020/06/08	8.2	215.45	7	216.36	213.00	1.2	8,742	0.01%
2020/06/05	6	223.92	3	224.33	223.50	3	8,626	0.03%
2020/06/04	8	223.88	5.2	224.89	227.00	2.8	8,629	0.03%
2020/06/03	6	224.33	2.1	223.83	223.50	3.9	8,638	0.05%
2020/06/02	3	232.00	2	227.00	228.00	1	8,589	0.01%
2020/06/01	5	242.20	5	242.30	242.50	0	8,567	0.00%
2020/05/29	4	236.50	5	237.00	241.50	-1	8,583	-0.01%
2020/05/28	8	239.81	8	237.56	236.00	0	8,568	0.00%
2020/05/27	4	230.00	3	231.00	229.00	1	8,506	0.01%
2020/05/26	4	229.50	6	229.58	229.00	-2	8,598	-0.02%
2020/05/25	0	0.00	9	224.94	229.00	-9	8,592	-0.10%
2020/05/22	6	218.75	3	218.67	217.50	3	8,479	0.04%
2020/05/21	3	217.00	3	217.83	216.50	0	8,499	0.00%
2020/05/20	0	0.00	3	213.50	215.00	-3	8,540	-0.04%
2020/05/19	13	212.15	2	214.25	212.00	11	8,614	0.13%
2020/05/18	1	218.00	11	218.50	218.00	-10	8,556	-0.12%
2020/05/15	5	213.30	1	212.43	209.00	4	8,454	0.05%
2020/05/14	1	214.00	2	212.50	211.00	-1	8,438	-0.01%
2020/05/13	3	208.50	3	207.67	209.50	0	8,385	0.00%
2020/05/12	4	204.13	36.1	204.32	204.50	-32.1	8,424	-0.38%
2020/05/11	2	209.50	1	213.00	209.00	1	8,494	0.01%
2020/05/08	1	208.50	1	208.50	209.50	0	8,584	0.00%
2020/05/07	2	212.50	2	213.50	211.50	0	8,665	0.00%
2020/05/06	3	212.33	3	213.00	212.50	0	8,746	0.00%
2020/05/05	36	211.40	2	212.00	209.50	34	8,723	0.39%
2020/05/04	7	207.29	1	208.50	208.50	6	8,699	0.07%
2020/04/30	4	218.63	1	216.50	217.50	3	8,678	0.03%
2020/04/29	7.1	222.99	8	222.06	223.50	-0.9	8,647	-0.01%
2020/04/28	8	206.13	21	209.76	212.50	-13	8,389	-0.16%
2020/04/27	10	198.35	6	196.67	196.50	4	8,214	0.05%
2020/04/24	2	195.00	4.1	193.02	195.00	-2.1	8,157	-0.03%
2020/04/23	8	192.88	10	193.75	190.00	-2	8,121	-0.02%
2020/04/22	6	185.08	1	184.50	186.50	5	7,975	0.06%
2020/04/21	15	188.17	16	184.66	184.00	-1	7,892	-0.01%
2020/04/20	22	195.72	15	194.17	193.00	7	7,764	0.09%
2020/04/17	4	201.00	36	201.00	206.00	-32	7,499	-0.43%
2020/04/16	2	185.75	7	185.93	188.00	-5	7,257	-0.07%
2020/04/15	0	0.00	3	183.67	183.00	-3	7,214	-0.04%
2020/04/14	1	180.50	1	182.00	179.50	0	7,185	0.00%
2020/04/13	0	0.00	2	180.50	178.00	-2	7,238	-0.03%
2020/04/10	8	178.50	9	178.61	178.50	-1	7,203	-0.01%
2020/04/09	3	173.00	1	173.00	174.50	2	7,156	0.03%
2020/04/08	6	176.33	5	176.60	177.50	1	7,196	0.01%
2020/04/07	5	175.50	1	179.00	174.50	4	7,282	0.05%
2020/04/06	3	172.17	18	173.33	176.00	-15	7,158	-0.21%
2020/04/01	0	0.00	3	164.67	166.50	-3	7,084	-0.04%
2020/03/31	6	161.25	17	161.12	163.00	-11	7,053	-0.16%
2020/03/30	1	156.50	0	0.00	158.00	1	7,007	0.01%
2020/03/27	5	158.10	12	159.33	156.50	-7	7,048	-0.10%
2020/03/26	5	151.40	9	152.22	155.00	-4	6,947	-0.06%
2020/03/25	6	151.92	25	152.74	154.00	-19	6,898	-0.28%
2020/03/24	14	141.86	11	142.27	144.00	3	6,735	0.04%
2020/03/23	26	137.92	3	138.00	137.00	23	6,592	0.35%
2020/03/20	27	150.15	13	153.73	152.00	14	6,518	0.21%
2020/03/19	15	150.87	3	156.17	149.00	12	6,193	0.19%
2020/03/18	2	167.75	6	168.17	165.50	-4	6,053	-0.07%
2020/03/17	4	168.25	14	166.11	168.50	-10	5,976	-0.17%
2020/03/16	3	167.00	2	169.00	163.00	1	5,875	0.02%
2020/03/13	8	158.19	14	162.89	169.00	-6	5,834	-0.10%
2020/03/12	14	162.75	4	163.38	164.00	10	5,738	0.17%
2020/03/11	1	174.50	5	174.40	172.50	-4	5,735	-0.07%
2020/03/10	3	168.17	2	167.00	171.00	1	5,777	0.02%
2020/03/09	4	171.88	3	172.00	168.00	1	5,805	0.02%
2020/03/06	1	176.00	1	178.00	178.00	0	5,764	0.00%
2020/03/05	2	172.75	9	176.83	179.00	-7	5,756	-0.12%
2020/03/04	0	0.00	5	167.30	168.50	-5	5,689	-0.09%
2020/03/03	7	165.93	8	165.88	165.50	-1	5,747	-0.02%
2020/03/02	9	161.33	3	162.50	162.00	6	5,824	0.10%
2020/02/27	8	166.94	7	164.93	163.50	1	6,678	0.01%
2020/02/26	8	174.00	0	0.00	171.50	8	6,654	0.12%
2020/02/24	6	174.83	1.2	174.58	176.00	4.8	6,758	0.07%
2020/02/21	2	180.50	0	0.00	179.50	2	6,747	0.03%
2020/02/20	6.1	185.49	5	185.30	183.50	1.1	6,728	0.02%
2020/02/19	0	0.00	1	184.50	182.00	-1	6,713	-0.01%
2020/02/18	4	180.88	0	0.00	180.50	4	6,723	0.06%
2020/02/17	3	183.17	5	183.00	183.50	-2	6,721	-0.03%
2020/02/14	0	0.00	3	180.00	182.50	-3	6,741	-0.04%
2020/02/13	1	179.00	0	0.00	179.50	1	6,792	0.01%
2020/02/12	9	184.28	60	187.56	183.00	-51	6,780	-0.75%
2020/02/11	19	183.55	40	185.00	184.00	-21	6,835	-0.31%
2020/02/10	4.1	176.74	27	177.31	181.50	-22.9	6,866	-0.33%
2020/02/07	7	175.71	18	177.47	174.00	-11	6,840	-0.16%
2020/02/06	6.1	175.34	13	176.31	176.00	-6.9	6,788	-0.10%
2020/02/05	0	0.00	24	171.88	173.50	-24	6,903	-0.35%
2020/02/04	1	162.50	4	167.00	171.00	-3	6,982	-0.04%
2020/02/03	5	155.00	1	164.00	164.00	4	6,950	0.06%
2020/01/31	2	161.50	4	164.75	163.00	-2	6,949	-0.03%
2020/01/30	16	162.84	3	161.00	159.00	13	6,976	0.19%
2020/01/20	2	173.50	4	175.00	174.00	-2	6,879	-0.03%
2020/01/17	2	173.00	26	172.62	173.50	-24	6,831	-0.35%
2020/01/15	0	0.00	1	169.00	168.00	-1	6,766	-0.01%
2020/01/14	1	168.00	7	170.93	168.50	-6	6,761	-0.09%
2020/01/13	5	167.00	3	167.33	168.00	2	6,713	0.03%
2020/01/10	4	165.50	1	165.00	165.50	3	6,797	0.04%
2020/01/09	1	165.00	2	167.00	168.00	-1	6,848	-0.01%
2020/01/08	2	158.50	2	164.25	165.00	0	6,875	0.00%
2020/01/07	43	164.05	5	166.20	162.00	38	6,957	0.55%
2020/01/06	10	168.50	0	0.00	170.00	10	6,965	0.14%
2020/01/03	65	172.49	12	174.21	171.50	53	7,075	0.75%
2020/01/02	2	173.00	7	173.21	175.00	-5	7,049	-0.07%
2019/12/31	6	169.17	20	168.30	168.00	-14	7,053	-0.20%
2019/12/30	2	164.00	6	164.25	164.00	-4	6,952	-0.06%
2019/12/27	0	0.00	2	162.00	162.50	-2	7,065	-0.03%
2019/12/26	6	158.50	1	158.00	157.50	5	7,105	0.07%
2019/12/25	5	158.80	4	158.75	160.00	1	7,122	0.01%
2019/12/24	14	161.75	0	0.00	160.50	14	7,108	0.20%
2019/12/23	0	0.00	9	169.00	168.00	-9	7,086	-0.13%
2019/12/20	1	167.00	10	168.20	168.50	-9	7,175	-0.13%
2019/12/19	0	0.00	3	166.67	167.00	-3	7,206	-0.04%
2019/12/18	6	164.58	2	166.50	165.50	4	7,347	0.05%
2019/12/17	17	166.26	8	167.38	166.00	9	7,414	0.12%
2019/12/16	0	0.00	3	165.50	166.50	-3	7,527	-0.04%
2019/12/13	2	164.00	1	165.00	164.50	1	7,608	0.01%
2019/12/12	26	164.12	2	166.25	164.00	24	7,635	0.31%
2019/12/11	0	0.00	1	163.50	165.50	-1	7,643	-0.01%
2019/12/10	0	0.00	1	164.00	164.50	-1	7,658	-0.01%
2019/12/09	2	164.25	5	164.60	164.50	-3	7,704	-0.04%
2019/12/06	7	160.64	1	165.50	160.50	6	7,672	0.08%
2019/12/05	2	163.75	26	161.69	164.50	-24	7,640	-0.31%
2019/12/04	11	159.14	3	159.67	157.50	8	7,569	0.11%
2019/12/03	6	157.50	0	0.00	157.00	6	7,551	0.08%
2019/12/02	5	159.00	1	156.00	158.00	4	7,554	0.05%
2019/11/29	11	160.00	5	159.60	159.00	6	7,611	0.08%
2019/11/28	5	161.20	7.1	160.58	160.00	-2.1	7,680	-0.03%
2019/11/27	17	164.71	1	163.00	163.50	16	7,696	0.21%
2019/11/26	15	168.87	7	169.79	170.00	8	7,602	0.11%
2019/11/25	8	168.94	3	169.83	171.00	5	6,820	0.07%
2019/11/22	2	165.00	6	165.00	166.50	-4	6,895	-0.06%
2019/11/21	9	167.22	0	0.00	166.50	9	6,840	0.13%
2019/11/20	2	168.50	3	170.50	169.00	-1	6,799	-0.01%
2019/11/19	1	170.00	4	172.88	173.00	-3	6,804	-0.04%
2019/11/18	17	172.47	1	173.00	171.00	16	6,827	0.23%
2019/11/15	0	0.00	4	177.88	178.00	-4	6,801	-0.06%
2019/11/14	3	175.33	6	177.58	175.50	-3	6,785	-0.04%
2019/11/13	12	175.58	5	176.30	176.00	7	6,770	0.10%
2019/11/12	3	171.50	4	173.63	174.00	-1	6,777	-0.01%
2019/11/11	3	172.67	9	174.44	173.00	-6	6,724	-0.09%
2019/11/08	41	176.35	30	177.23	172.00	11	6,774	0.16%
2019/11/07	11.2	173.34	7	173.29	174.00	4.2	6,760	0.06%
2019/11/06	8	179.13	7	179.00	180.50	1	6,751	0.01%
2019/11/05	2	175.50	2	174.75	175.50	0	6,860	0.00%
2019/11/04	9	171.89	5	171.40	173.00	4	6,915	0.06%
2019/11/01	13	175.19	0	0.00	174.50	13	6,890	0.19%
2019/10/31	1	184.50	4.4	183.60	181.50	-3.4	6,804	-0.05%
2019/10/30	7	182.29	5	186.00	182.50	2	6,796	0.03%
2019/10/29	11	181.77	1	183.50	182.50	10	6,741	0.15%
2019/10/28	1	188.00	1	189.50	189.00	0	6,749	0.00%
2019/10/25	0	0.00	2	187.50	188.00	-2	6,767	-0.03%
2019/10/24	1	189.00	0	0.00	188.50	1	6,793	0.01%
2019/10/23	0	0.00	1	190.00	191.00	-1	6,807	-0.01%
2019/10/22	2	188.50	4.1	189.34	188.50	-2.1	6,818	-0.03%
2019/10/21	3	186.83	4	187.25	187.00	-1	6,844	-0.01%
2019/10/17	3.1	186.51	0	0.00	187.00	3.1	6,881	0.04%
2019/10/16	6	188.08	2	189.50	190.00	4	6,789	0.06%
2019/10/15	1	189.50	4	190.50	195.00	-3	6,717	-0.04%
2019/10/14	4	185.25	0	0.00	186.50	4	6,618	0.06%
2019/10/09	5	183.10	9	183.50	185.00	-4	6,542	-0.06%
2019/10/08	2.1	178.76	14	179.64	180.00	-11.9	6,436	-0.18%
2019/10/07	1	180.50	7	178.86	177.00	-6	6,407	-0.09%
2019/10/04	3	174.33	5	174.50	172.50	-2	6,343	-0.03%
2019/10/03	7	172.14	10	172.65	175.00	-3	6,282	-0.05%
2019/10/02	3	165.83	8	166.38	167.00	-5	6,165	-0.08%
2019/10/01	3	161.00	0	0.00	162.00	3	6,110	0.05%
2019/09/26	4	165.00	4	164.25	165.00	0	6,237	0.00%
2019/09/25	5	163.00	2	162.50	162.50	3	6,350	0.05%
2019/09/24	3	164.50	2	165.75	165.00	1	6,374	0.02%
2019/09/23	12	164.83	2	164.00	163.50	10	6,348	0.16%
2019/09/20	3	169.33	2	171.00	169.00	1	6,289	0.02%
2019/09/19	12	171.96	3	173.50	172.00	9	6,328	0.14%
2019/09/18	4	176.13	17	175.32	177.50	-13	6,459	-0.20%
2019/09/17	4	173.13	10	172.20	172.50	-6	6,372	-0.09%
2019/09/16	16	170.59	1	170.00	171.00	15	6,381	0.24%
2019/09/12	2	167.00	15	169.83	170.50	-13	6,386	-0.20%
2019/09/11	11	167.68	5	168.80	166.00	6	6,402	0.09%
2019/09/10	1	166.00	1	167.50	168.00	0	6,357	0.00%
2019/09/09	7	165.36	5	166.80	166.00	2	6,343	0.03%
2019/09/06	0	0.00	2	165.25	164.00	-2	6,333	-0.03%
2019/09/05	5	161.00	5	164.50	162.50	0	6,348	0.00%
2019/09/03	5	163.90	3	163.33	161.50	2	6,320	0.03%
2019/09/02	14	166.18	6	165.75	164.00	8	6,286	0.13%
2019/08/30	5	166.10	14	164.14	165.50	-9	6,202	-0.15%
2019/08/29	13	161.04	3	160.67	162.50	10	6,103	0.16%
2019/08/28	9	160.22	40	161.70	161.50	-31	6,115	-0.51%
2019/08/27	14	157.39	28	158.13	156.50	-14	6,005	-0.23%
2019/08/26	15	153.50	6	152.83	153.00	9	5,905	0.15%
2019/08/23	8	153.50	17	154.56	153.50	-9	5,873	-0.15%
2019/08/22	7	156.29	3	156.67	155.00	4	5,853	0.07%
2019/08/21	2	152.75	9	155.33	156.00	-7	5,857	-0.12%
2019/08/20	33	153.88	12	153.71	153.00	21	5,898	0.36%
2019/08/19	1	152.50	1	152.50	152.00	0	5,841	0.00%
2019/08/16	2	152.25	41	152.44	153.00	-39	5,830	-0.67%
2019/08/15	5	150.90	5	152.00	152.00	0	5,818	0.00%
2019/08/14	18	151.06	17	150.82	150.50	1	5,779	0.02%
2019/08/13	23	150.61	14	152.00	149.00	9	5,809	0.15%
2019/08/12	12	147.50	3	152.17	156.00	9	5,805	0.16%
2019/08/08	24	147.56	6	149.00	151.00	18	5,647	0.32%
2019/08/07	5	143.90	35	145.01	147.50	-30	5,552	-0.54%
2019/08/06	45	137.47	55	139.23	140.50	-10	5,462	-0.18%
2019/08/05	5	137.70	34	137.12	138.00	-29	5,371	-0.54%
2019/08/02	30	133.08	4	131.75	133.00	26	5,329	0.49%
2019/08/01	0	0.00	2	135.75	136.50	-2	5,322	-0.04%
2019/07/31	13	132.69	3	133.00	134.00	10	5,381	0.19%
2019/07/30	9	135.56	9	137.94	133.00	0	5,470	0.00%
2019/07/29	0	0.00	10	138.00	137.50	-10	5,430	-0.18%
2019/07/26	0	0.00	5	135.90	136.50	-5	5,462	-0.09%
2019/07/25	0	0.00	1	138.00	134.50	-1	5,479	-0.02%
2019/07/24	32	134.67	20	135.25	136.00	12	5,464	0.22%
2019/07/23	11	137.27	12	136.63	134.00	-1	5,510	-0.02%
2019/07/22	5	134.60	8	135.56	136.50	-3	5,570	-0.05%
2019/07/19	4	131.25	5	130.40	132.00	-1	5,508	-0.02%
2019/07/18	3	129.33	0	0.00	128.50	3	5,561	0.05%
2019/07/17	3	129.50	4	129.38	130.00	-1	5,744	-0.02%
2019/07/16	3	128.50	4	129.25	128.50	-1	5,749	-0.02%
2019/07/15	4	126.88	2	129.00	129.00	2	5,758	0.03%
2019/07/12	2	129.75	2	130.00	128.50	0	5,783	0.00%
2019/07/11	3	130.00	0	0.00	129.00	3	5,788	0.05%
2019/07/10	0	0.00	1	132.50	133.00	-1	5,762	-0.02%
2019/07/09	0	0.00	2	130.00	130.00	-2	5,784	-0.03%
2019/07/08	7	132.14	8	131.31	130.00	-1	5,823	-0.02%
2019/07/05	0	0.00	1	129.00	130.50	-1	5,850	-0.02%
2019/07/04	2	129.50	1	129.00	130.00	1	5,889	0.02%
2019/07/03	15	130.10	0	0.00	127.50	15	5,922	0.25%
2019/07/02	31	135.53	2	136.00	136.50	29	5,770	0.50%
2019/07/01	3	134.33	10	134.85	134.00	-7	5,637	-0.12%
2019/06/28	4	129.38	4	129.50	131.50	0	5,646	0.00%
2019/06/27	5	130.30	4	132.13	128.50	1	5,752	0.02%
2019/06/26	2	128.25	2	128.25	131.00	0	5,772	0.00%
2019/06/25	4	127.88	21	128.21	129.00	-17	5,685	-0.30%
2019/06/24	3	121.00	0	0.00	122.00	3	5,437	0.06%
2019/06/21	1	123.00	1	123.00	123.00	0	5,584	0.00%
2019/06/20	2	125.50	2	125.50	125.50	0	5,584	0.00%
2019/06/19	2	124.00	4	125.25	124.50	-2	5,691	-0.04%
2019/06/17	2	119.25	3	119.33	119.00	-1	5,781	-0.02%
2019/06/14	8	122.00	2	121.00	121.00	6	5,938	0.10%
2019/06/13	4	126.50	8	125.31	126.00	-4	6,152	-0.07%
2019/06/12	1	124.00	7	124.71	124.00	-6	6,167	-0.10%
2019/06/11	10	123.75	1	124.00	123.50	9	6,177	0.15%
2019/06/10	3	123.33	10	122.15	123.50	-7	6,167	-0.11%
2019/06/06	6	117.58	0	0.00	117.50	6	6,114	0.10%
2019/06/05	0	0.00	5	119.40	120.00	-5	6,085	-0.08%
2019/06/04	4	121.38	3	121.33	118.00	1	6,137	0.02%
2019/06/03	7	120.57	1	120.50	120.50	6	6,148	0.10%
2019/05/31	2	121.50	2.3	121.41	122.50	-0.3	6,153	0.00%
2019/05/30	2	118.50	1	119.00	119.00	1	6,150	0.02%
2019/05/27	8	113.31	7	114.86	111.50	1	6,303	0.02%
2019/05/24	2	119.00	4	120.13	118.50	-2	6,346	-0.03%
2019/05/23	6	118.33	2	117.50	119.50	4	6,538	0.06%
2019/05/22	5	121.10	0	0.00	119.00	5	6,588	0.08%
2019/05/21	5	119.70	6	118.00	122.00	-1	6,602	-0.02%
2019/05/20	5	118.80	2	118.50	118.50	3	6,600	0.05%
2019/05/17	3	122.33	4	120.75	121.50	-1	6,609	-0.02%
2019/05/16	1	128.00	2	130.18	125.50	-1	6,692	-0.02%
2019/05/15	1	129.50	1	128.00	131.00	0	6,748	0.00%
2019/05/14	12	122.96	3	123.67	126.00	9	6,819	0.13%
2019/05/13	2	129.00	2	130.25	130.50	0	6,761	0.00%
2019/05/10	1	130.00	4	127.88	130.00	-3	6,910	-0.04%
2019/05/09	0	0.00	1	129.00	129.00	-1	6,958	-0.01%
2019/05/08	12	133.08	6	132.25	133.50	6	6,971	0.09%
2019/05/07	4	135.00	3	136.67	135.00	1	6,890	0.01%
2019/05/06	1	132.00	0	0.00	133.50	1	6,819	0.01%
2019/05/03	0	0.00	1	136.00	136.50	-1	6,808	-0.01%
2019/05/02	7	133.50	1	134.50	134.00	6	6,843	0.09%
2019/04/29	1	125.00	2	130.25	129.50	-1	6,959	-0.01%
2019/04/26	3	129.17	3	128.50	128.50	0	6,957	0.00%
2019/04/25	5	134.60	4	134.25	133.00	1	7,051	0.01%
2019/04/24	13	139.19	10	136.50	136.50	3	7,212	0.04%
2019/04/23	14	135.86	16	136.34	139.50	-2	7,563	-0.03%
2019/04/19	1	128.50	10	128.50	128.50	-9	7,539	-0.12%
2019/04/18	3	129.83	1	129.00	128.00	2	7,572	0.03%
2019/04/17	13	133.92	12	132.96	131.50	1	7,691	0.01%
2019/04/16	2	131.50	1	131.50	132.50	1	7,808	0.01%
2019/04/15	6	131.25	0	0.00	131.00	6	7,926	0.08%
2019/04/12	1	130.00	5	130.30	133.00	-4	8,001	-0.05%
2019/04/11	1	131.00	9	130.94	130.50	-8	8,123	-0.10%
2019/04/10	6	132.33	5	132.90	133.00	1	8,272	0.01%
2019/04/09	6	133.25	6	132.58	131.50	0	8,336	0.00%
2019/04/08	5	130.50	16	129.81	129.00	-11	8,552	-0.13%
2019/04/03	10	127.10	1	127.00	129.50	9	8,649	0.10%
2019/04/02	7	129.21	4	129.50	129.00	3	8,718	0.03%
2019/04/01	9	126.56	24	127.85	130.50	-15	8,677	-0.17%
2019/03/29	24	125.25	24	124.00	124.50	0	8,527	0.00%
2019/03/28	7	123.29	24	122.06	122.50	-17	8,518	-0.20%
2019/03/27	5	122.00	1	121.00	121.00	4	8,522	0.05%
2019/03/26	12	123.42	6	122.75	121.00	6	8,535	0.07%
2019/03/25	7	116.79	7	118.14	120.00	0	8,412	0.00%
2019/03/22	3	119.00	11	119.55	118.50	-8	8,390	-0.10%
2019/03/21	17	119.18	2	120.50	118.50	15	8,260	0.18%
2019/03/20	9	119.39	24	120.06	120.00	-15	8,254	-0.18%
2019/03/19	6	117.58	15	119.40	116.50	-9	8,210	-0.11%
2019/03/18	14	117.04	45	116.73	118.50	-31	8,121	-0.38%
2019/03/15	4	110.75	5	111.20	110.00	-1	7,962	-0.01%
2019/03/14	1	110.00	2	109.25	108.00	-1	8,065	-0.01%
2019/03/13	3	109.50	5	109.00	109.00	-2	8,113	-0.02%
2019/03/12	1	108.00	1	107.50	106.00	0	8,185	0.00%
2019/03/11	5	108.00	1	108.50	108.50	4	8,231	0.05%
2019/03/08	2	105.50	5	105.70	108.00	-3	8,369	-0.04%
2019/03/07	0	0.00	2	105.75	106.50	-2	8,340	-0.02%
2019/03/06	25	105.96	1	105.50	105.50	24	8,406	0.29%
2019/03/05	12	107.42	0	0.00	107.00	12	8,442	0.14%
2019/03/04	5	108.30	10	109.70	108.00	-5	8,439	-0.06%
2019/02/27	0	0.00	6	107.50	108.50	-6	8,350	-0.07%
2019/02/26	0	0.00	8	108.38	108.00	-8	8,274	-0.10%
2019/02/25	11	106.95	12	108.38	108.50	-1	8,270	-0.01%
2019/02/22	3	105.50	18	105.14	106.50	-15	8,268	-0.18%
2019/02/21	4	100.53	10	101.15	102.00	-6	8,227	-0.07%
2019/02/20	3	101.17	0	0.00	101.50	3	8,287	0.04%
2019/02/19	4	101.63	7	101.64	101.50	-3	8,289	-0.04%
2019/02/18	4	100.75	1	102.00	100.50	3	8,283	0.04%
2019/02/15	18	101.44	2	101.15	99.50	16	8,274	0.19%
2019/02/14	27	103.07	0	0.00	103.00	27	8,116	0.33%
2019/02/13	12	108.92	14	106.50	106.00	-2	8,065	-0.02%
2019/02/12	2	109.25	3	109.33	109.50	-1	7,979	-0.01%
2019/02/11	5	109.70	4	109.88	109.00	1	7,970	0.01%
2019/01/30	5	107.20	10	107.60	107.50	-5	7,854	-0.06%
2019/01/29	3	104.00	1	104.00	104.00	2	7,758	0.03%
2019/01/28	3	106.67	1	106.50	106.50	2	7,729	0.03%
2019/01/25	6	107.00	1	106.50	106.50	5	7,785	0.06%
2019/01/23	1	104.00	2	106.50	107.00	-1	7,914	-0.01%
2019/01/22	2	103.50	0	0.00	104.50	2	7,953	0.03%
2019/01/21	2	107.00	1	106.00	107.00	1	8,018	0.01%
2019/01/18	1	105.50	2	106.50	107.00	-1	8,055	-0.01%
2019/01/17	18	105.89	11	106.91	104.50	7	8,092	0.09%
2019/01/16	5	109.60	8	111.25	112.00	-3	7,965	-0.04%
2019/01/15	25	108.80	40	109.93	108.50	-15	7,798	-0.19%
2019/01/14	0	0.00	10	104.05	105.00	-10	7,425	-0.13%
2019/01/11	4	102.13	3	102.33	103.00	1	7,429	0.01%
2019/01/10	4	100.75	1	102.50	100.00	3	7,516	0.04%
2019/01/09	25	103.16	12	104.08	102.50	13	7,634	0.17%
2019/01/08	1	102.00	5	102.20	102.00	-4	7,594	-0.05%
2019/01/07	10	102.11	11	101.73	99.70	-1	7,521	-0.01%
2019/01/04	6	100.25	6	100.58	101.00	0	7,543	0.00%
2019/01/03	6	99.67	14	99.71	99.90	-8	7,657	-0.10%
2019/01/02	13	98.29	5	100.26	98.20	8	7,585	0.11%
2018/12/28	2	98.80	5	98.40	98.60	-3	7,456	-0.04%
2018/12/27	11	98.72	35	98.88	98.10	-24	7,472	-0.32%
2018/12/26	4	93.40	7	93.41	94.00	-3	7,290	-0.04%
2018/12/25	14	91.84	9	92.56	90.60	5	7,327	0.07%
2018/12/24	13	95.38	1	95.90	94.20	12	7,315	0.16%
2018/12/22	0	0.00	6	96.85	97.60	-6	7,344	-0.08%
2018/12/21	12	97.92	14	97.84	96.90	-2	7,605	-0.03%
2018/12/20	5	95.90	5	94.94	97.40	0	7,879	0.00%
2018/12/19	20	95.37	18	94.68	95.00	2	8,041	0.02%
2018/12/18	4	97.03	2	97.75	96.80	2	8,094	0.02%
2018/12/17	16	99.68	22	97.60	97.20	-6	8,302	-0.07%
2018/12/14	20	98.72	3	99.03	99.00	17	8,664	0.20%
2018/12/13	8	99.91	1	100.50	99.60	7	8,787	0.08%
2018/12/12	12	100.12	12	100.52	99.10	0	8,763	0.00%
2018/12/11	10	96.81	6	96.05	98.20	4	8,715	0.05%
2018/12/10	20	93.76	10	93.85	92.00	10	8,747	0.11%
2018/12/07	19	99.48	9	100.13	95.80	10	8,690	0.12%
2018/12/06	5	95.62	13	97.28	98.90	-8	8,705	-0.09%
2018/12/05	21	100.44	12	100.76	98.70	9	8,872	0.10%
2018/12/04	3	101.33	5	103.10	102.00	-2	8,912	-0.02%
2018/12/03	8	102.13	8	101.69	101.50	0	9,057	0.00%
2018/11/30	0	0.00	1.3	97.88	97.50	-1.3	8,955	-0.01%
2018/11/29	6	97.43	9	98.61	96.30	-3	9,035	-0.03%
2018/11/28	2	95.75	3	98.03	96.20	-1	8,935	-0.01%
2018/11/27	1	95.50	11	97.00	97.40	-10	9,106	-0.11%
2018/11/26	0	0.00	0.2	93.70	94.00	-0.2	9,148	0.00%
2018/11/23	1	92.70	3	93.13	92.50	-2	9,186	-0.02%
2018/11/22	13	94.92	0	0.00	93.00	13	9,193	0.14%
2018/11/21	8	95.33	8	95.03	95.00	0	9,175	0.00%
2018/11/20	14	96.48	10	96.10	94.20	4	9,073	0.04%
2018/11/19	3	98.27	25	98.74	101.50	-22	8,940	-0.25%
2018/11/16	2	95.50	6	95.22	95.20	-4	8,865	-0.05%
2018/11/15	6	94.00	4	93.58	94.20	2	8,882	0.02%
2018/11/14	3	93.87	20	94.00	92.80	-17	8,890	-0.19%
2018/11/13	9	90.20	7	89.63	92.60	2	8,895	0.02%
2018/11/12	0	0.00	5	91.20	91.50	-5	8,992	-0.06%
2018/11/09	10	91.60	1	91.60	91.60	9	9,269	0.10%
2018/11/08	2	91.90	14	91.65	90.20	-12	9,715	-0.12%
2018/11/07	3	89.20	6	90.13	90.30	-3	9,717	-0.03%
2018/11/06	10	90.47	0	0.00	87.40	10	9,762	0.10%
2018/11/05	0	0.00	11	89.90	89.20	-11	9,823	-0.11%
2018/11/02	16	89.19	22	88.96	89.10	-6	9,807	-0.06%
2018/11/01	5	89.04	62	87.79	89.00	-57	9,888	-0.58%
2018/10/31	7	83.57	57	84.02	85.20	-50	9,823	-0.51%
2018/10/30	2	77.95	2	78.60	79.40	0	9,747	0.00%
2018/10/29	21	80.44	6	82.05	78.40	15	9,711	0.15%
2018/10/26	36	84.19	1	85.10	84.00	35	9,691	0.36%
2018/10/25	40	85.05	4	84.78	85.70	36	9,714	0.37%
2018/10/24	16	89.26	87	89.03	88.70	-71	9,647	-0.74%
2018/10/23	16	87.88	15	87.51	87.50	1	9,622	0.01%
2018/10/22	5	88.36	4	88.43	87.60	1	9,712	0.01%
2018/10/19	17	87.90	11	87.78	88.20	6	9,710	0.06%
2018/10/18	4	90.53	30	89.76	91.50	-26	9,729	-0.27%
2018/10/17	5	90.14	23	90.51	91.00	-18	9,722	-0.19%
2018/10/16	0	0.00	2	85.90	85.70	-2	9,711	-0.02%
2018/10/15	10	84.37	9	83.86	84.10	1	9,766	0.01%
2018/10/12	10	82.34	4	83.23	81.80	6	9,924	0.06%
2018/10/11	5	79.00	2	79.70	83.40	3	9,957	0.03%
2018/10/09	7	82.14	4	83.55	82.20	3	9,934	0.03%
2018/10/08	2.5	84.00	1	84.20	84.30	1.5	10,252	0.01%
2018/10/05	26	80.80	5	81.44	82.90	21	10,492	0.20%
2018/10/04	21	83.90	0	0.00	84.50	21	10,446	0.20%
2018/10/03	9	84.79	15	86.00	83.30	-6	10,534	-0.06%
2018/10/02	12	88.04	1	88.30	88.50	11	10,517	0.10%
2018/10/01	2	85.50	4	85.05	87.20	-2	10,594	-0.02%
2018/09/28	0.3	85.90	35	85.11	85.00	-34.7	10,777	-0.32%
2018/09/27	66	83.68	77	84.08	82.30	-11	10,602	-0.10%
2018/09/26	24	87.41	9	88.23	87.60	15	10,329	0.15%
2018/09/25	6	90.48	3	90.97	91.90	3	10,299	0.03%
2018/09/21	5	89.12	8	89.61	92.00	-3	10,261	-0.03%
2018/09/20	63	89.45	10	92.70	86.70	53	10,166	0.52%
2018/09/19	39	93.92	8	94.15	96.30	31	9,857	0.31%
2018/09/18	0	0.00	1	96.50	96.50	-1	9,735	-0.01%
2018/09/17	21	98.03	1	98.30	98.90	20	9,787	0.20%
2018/09/14	3	96.00	0	0.00	97.40	3	9,783	0.03%
2018/09/13	6.5	92.66	3	92.90	91.50	3.5	9,721	0.04%
2018/09/12	7	91.01	7	92.56	91.00	0	9,721	0.00%
2018/09/11	15	94.78	9	94.34	96.00	6	9,686	0.06%
2018/09/10	30	99.88	13	99.21	98.30	17	9,484	0.18%
2018/09/07	49	106.86	4	106.00	105.00	45	9,377	0.48%
2018/09/06	0	0.00	5	108.90	110.00	-5	9,233	-0.05%
2018/09/05	2	110.25	2	110.50	110.00	0	9,264	0.00%
2018/09/04	1	109.50	1	108.50	109.00	0	9,229	0.00%
2018/09/03	10	111.95	8	112.75	109.00	2	9,213	0.02%
2018/08/31	1	109.50	21	109.00	109.50	-20	9,043	-0.22%
2018/08/30	0	0.00	3	106.83	107.50	-3	9,042	-0.03%
2018/08/29	6	104.92	0	0.00	105.00	6	9,152	0.07%
2018/08/28	6	106.00	6	105.08	104.50	0	9,253	0.00%
2018/08/27	9	104.33	10	104.45	104.50	-1	9,388	-0.01%
2018/08/24	9	101.00	0	0.00	103.00	9	9,607	0.09%
2018/08/23	2	101.00	3	101.83	103.00	-1	9,680	-0.01%
2018/08/22	0	0.00	2	100.25	100.00	-2	9,718	-0.02%
2018/08/21	0	0.00	1	102.00	102.00	-1	9,801	-0.01%
2018/08/20	4	102.50	5	102.60	103.00	-1	9,839	-0.01%
2018/08/17	12	100.28	11	100.61	101.50	1	9,844	0.01%
2018/08/16	19	92.63	33	93.74	99.00	-14	9,826	-0.14%
2018/08/15	42	100.25	81	102.76	96.10	-39	9,895	-0.39%
2018/08/14	1	105.00	3	105.50	106.00	-2	9,683	-0.02%
2018/08/13	3	103.67	12	102.96	105.00	-9	9,738	-0.09%
2018/08/10	3	102.33	87	102.72	103.50	-84	9,685	-0.87%
2018/08/09	1	100.50	47	100.46	100.50	-46	9,638	-0.48%
2018/08/08	8	100.64	11	101.37	101.00	-3	9,683	-0.03%
2018/08/07	4	97.98	2	97.95	97.60	2	9,699	0.02%
2018/08/06	0	0.00	2	99.80	99.70	-2	9,737	-0.02%
2018/08/03	2	100.20	3	98.67	99.30	-1	9,836	-0.01%
2018/08/02	95	100.79	9.2	100.96	99.30	85.8	9,828	0.87%
2018/08/01	3	104.67	7	105.00	105.00	-4	9,855	-0.04%
2018/07/31	30	102.23	2	101.75	102.00	28	9,988	0.28%
2018/07/30	3	104.33	4	103.63	103.00	-1	10,038	-0.01%
2018/07/27	17	104.41	76	104.44	104.00	-59	10,238	-0.58%
2018/07/26	2	100.50	1	101.50	101.50	1	10,511	0.01%
2018/07/25	45	101.98	17	102.62	101.50	28	10,717	0.26%
2018/07/24	8	103.38	16	103.56	106.00	-8	10,875	-0.07%
2018/07/23	21	98.94	10	99.36	99.40	11	10,838	0.10%
2018/07/20	16	100.63	105	100.98	102.00	-89	11,023	-0.81%	大賣/
2018/07/19	71	99.30	16	100.23	100.00	55	10,982	0.50%
2018/07/18	61	103.09	65	103.28	103.50	-4	11,023	-0.04%
2018/07/17	61	104.20	33	104.23	104.00	28	11,292	0.25%
2018/07/16	88	105.44	94	104.46	103.50	-6	11,324	-0.05%
2018/07/13	17	99.14	47	100.11	100.00	-30	10,966	-0.27%
2018/07/12	73	94.97	72	94.71	95.40	1	10,727	0.01%
2018/07/11	25	93.51	27	93.38	92.50	-2	10,773	-0.02%
2018/07/10	11	99.09	12	97.96	97.20	-1	10,628	-0.01%
2018/07/09	9	96.92	16	96.28	96.30	-7	10,494	-0.07%
2018/07/06	17	93.29	31	93.52	93.80	-14	10,379	-0.13%
2018/07/05	1	89.70	0	0.00	89.50	1	10,176	0.01%
2018/07/04	9	90.50	18	90.63	88.60	-9	10,270	-0.09%
2018/07/03	5	89.60	15	89.81	90.10	-10	10,415	-0.10%
2018/07/02	1	89.50	4	89.30	87.60	-3	10,342	-0.03%
2018/06/29	20	88.25	15	88.69	88.20	5	10,334	0.05%
2018/06/28	6	82.78	6	84.55	84.00	0	10,230	0.00%
2018/06/27	1	81.00	4.3	80.65	80.60	-3.3	10,314	-0.03%
2018/06/26	4	80.95	3	80.73	80.50	1	10,512	0.01%
2018/06/25	6	83.43	0	0.00	82.60	6	10,581	0.06%
2018/06/22	1	83.30	0	0.00	83.30	1	10,875	0.01%
2018/06/21	5	85.20	38	84.88	85.40	-33	11,105	-0.30%
2018/06/20	67	84.08	17	81.52	83.00	50	11,124	0.45%
2018/06/19	5	89.94	32	88.31	88.00	-27	11,045	-0.24%
2018/06/15	1	88.90	0	0.00	89.20	1	11,074	0.01%
2018/06/14	2	88.95	0	0.00	89.20	2	11,043	0.02%
2018/06/13	15	88.98	2	89.10	89.50	13	10,972	0.12%
2018/06/12	31	93.21	4	93.08	91.00	27	10,910	0.25%
2018/06/11	3	90.50	7	91.60	92.00	-4	10,850	-0.04%
2018/06/08	3	92.00	10	92.58	91.00	-7	10,839	-0.06%
2018/06/07	3	91.80	5	92.28	91.70	-2	10,771	-0.02%
2018/06/06	15	93.17	30	93.98	92.20	-15	10,697	-0.14%
2018/06/05	7	91.91	8	91.74	92.00	-1	10,565	-0.01%
2018/06/04	15	90.49	6	89.95	90.20	9	10,513	0.09%
2018/06/01	14	90.77	11	90.85	90.20	3	10,342	0.03%
2018/05/31	3	86.33	16	86.19	86.30	-13	10,089	-0.13%
2018/05/30	7	82.83	35	82.70	82.90	-28	10,025	-0.28%
2018/05/29	1	87.60	4	85.40	85.30	-3	9,978	-0.03%
2018/05/28	16	84.91	5	84.02	84.00	11	9,920	0.11%
2018/05/25	3	84.60	4	85.65	85.20	-1	9,932	-0.01%
2018/05/24	18	85.47	9	84.76	84.80	9	9,888	0.09%
2018/05/23	24	86.22	15	85.77	85.70	9	9,782	0.09%
2018/05/22	14	79.50	8	78.70	80.20	6	9,455	0.06%
2018/05/21	5	74.80	10	74.30	75.00	-5	9,232	-0.05%
2018/05/17	0	0.00	4	73.20	74.00	-4	9,163	-0.04%
2018/05/16	0	0.00	5	72.20	72.30	-5	9,173	-0.05%
2018/05/15	43	73.07	0	0.00	71.70	43	9,175	0.47%
2018/05/14	30	73.68	5	73.08	73.00	25	9,180	0.27%
2018/05/11	2	73.25	2	72.80	72.80	0	9,148	0.00%
2018/05/10	5	76.00	35	75.30	74.50	-30	9,070	-0.33%
2018/05/09	9	75.79	8	78.10	75.30	1	9,025	0.01%
2018/05/08	2	77.50	2	78.00	78.40	0	8,899	0.00%
2018/05/07	0	0.00	3	76.57	75.30	-3	8,716	-0.03%
2018/05/04	25	76.31	1	75.50	74.70	24	8,697	0.28%
2018/05/03	12	76.70	28	77.29	77.70	-16	8,575	-0.19%
2018/05/02	4	72.33	2	73.05	72.20	2	8,262	0.02%
2018/04/30	3	68.53	0	0.00	68.40	3	8,059	0.04%
2018/04/27	38.3	72.78	2	72.70	72.00	36.3	7,900	0.46%
2018/04/26	5	73.68	7.3	73.35	70.80	-2.3	7,895	-0.03%
2018/04/25	1	70.00	9	70.37	70.30	-8	7,613	-0.11%
2018/04/24	9	69.26	17	69.28	69.00	-8	7,543	-0.11%
2018/04/23	11	71.01	16	71.64	68.90	-5	7,395	-0.07%
2018/04/20	8	78.25	4	76.83	76.40	4	7,001	0.06%
2018/04/19	2	84.35	0	0.00	83.60	2	6,875	0.03%
2018/04/18	1	84.80	3	84.40	84.80	-2	7,061	-0.03%
2018/04/17	1	84.00	200	81.07	82.60	-199	7,055	-2.82%	大賣/鉅額交易
2018/04/16	6	86.58	0	0.00	85.20	6	6,989	0.09%
2018/04/13	2	87.20	0	0.00	87.20	2	7,004	0.03%
2018/04/12	4	87.13	3	87.63	87.10	1	7,033	0.01%
2018/04/11	3	87.57	0	0.00	86.20	3	7,088	0.04%
2018/04/10	2	85.45	4.4	86.53	85.00	-2.4	7,211	-0.03%
2018/04/09	29	87.63	2	87.70	86.00	27	7,137	0.38%
2018/04/03	11	91.65	0	0.00	92.50	11	7,018	0.16%
2018/04/02	16	93.88	6	95.07	93.80	10	6,991	0.14%
2018/03/31	1	99.60	1	96.60	96.60	0	7,049	0.00%
2018/03/30	4	96.45	7	97.17	98.60	-3	7,018	-0.04%
2018/03/29	7	93.31	27	92.81	95.00	-20	6,854	-0.29%
2018/03/28	7	92.11	1	90.70	90.20	6	6,644	0.09%
2018/03/27	28	93.10	44	93.93	94.50	-16	6,475	-0.25%
2018/03/26	67	96.23	3	97.47	95.00	64	6,184	1.03%
2018/03/23	43	104.80	0	0.00	105.00	43	5,915	0.73%
2018/03/22	52	111.05	9	113.78	110.00	43	5,846	0.74%
2018/03/21	13	111.65	3	112.00	111.00	10	5,866	0.17%
2018/03/20	0	0.00	5	113.50	113.50	-5	6,027	-0.08%
2018/03/16	6	111.00	0	112.50	110.50	6	6,165	0.10%
2018/03/14	1	115.00	1	112.50	113.00	0	6,265	0.00%
2018/03/12	3	115.83	0	0.00	115.00	3	6,364	0.05%
2018/03/09	0	0.00	1	114.00	114.50	-1	6,394	-0.02%
2018/03/08	5	114.20	0	0.00	112.00	5	6,437	0.08%
2018/03/06	0	0.00	18	112.42	113.00	-18	6,470	-0.28%
2018/03/05	3	116.50	1	115.00	111.00	2	6,577	0.03%
2018/03/02	0	0.00	1	117.00	117.00	-1	6,624	-0.02%
2018/03/01	1	114.00	2	114.00	116.50	-1	6,602	-0.02%
2018/02/27	5	113.20	5	112.90	112.00	0	6,648	0.00%
2018/02/26	0.3	109.50	4	109.75	109.50	-3.7	6,667	-0.06%
2018/02/23	0	0.00	1	107.00	107.50	-1	6,738	-0.01%
2018/02/22	2	105.25	2	106.00	105.00	0	6,809	0.00%
2018/02/21	1	107.50	4	105.00	108.50	-3	6,802	-0.04%
2018/02/12	2	102.50	2	106.50	103.00	0	6,817	0.00%
2018/02/09	13	100.17	3	102.67	105.50	10	6,970	0.14%
2018/02/08	3	103.67	6	104.00	104.00	-3	7,152	-0.04%
2018/02/06	12	108.33	3	109.83	106.00	9	7,563	0.12%
2018/02/05	7	113.36	2	116.00	116.00	5	7,467	0.07%
2018/01/31	0	0.00	2	115.75	117.00	-2	7,401	-0.03%
2018/01/30	0	0.00	1	113.00	111.50	-1	7,330	-0.01%
2018/01/29	1	117.00	0	0.00	115.00	1	7,260	0.01%
2018/01/26	0	0.00	11	112.23	116.00	-11	7,221	-0.15%
2018/01/25	7	108.21	2	110.00	107.50	5	7,112	0.07%
2018/01/24	2	111.50	10	112.50	112.50	-8	7,025	-0.11%
2018/01/23	2	116.00	6.2	114.98	115.00	-4.2	6,989	-0.06%
2018/01/22	8	114.13	1	112.50	115.00	7	6,955	0.10%
2018/01/19	12	110.46	4	108.50	109.50	8	6,926	0.12%
2018/01/18	1	107.00	1	107.00	108.00	0	6,907	0.00%
2018/01/17	0	0.00	1	106.50	105.50	-1	6,891	-0.01%
2018/01/16	6	105.33	1	106.00	104.00	5	6,919	0.07%
2018/01/15	5	107.70	1	105.00	108.00	4	6,935	0.06%
2018/01/12	6	109.67	1	108.00	108.00	5	6,825	0.07%
2018/01/11	2	116.75	0	0.00	114.00	2	6,647	0.03%
2018/01/10	0	0.00	3	116.17	116.50	-3	6,651	-0.05%
2018/01/09	4	117.75	4	119.63	119.00	0	6,605	0.00%
2018/01/08	0	0.00	22	122.70	121.50	-22	6,644	-0.33%
2018/01/05	36	122.36	6	121.83	121.50	30	6,618	0.45%
2018/01/04	11	119.91	14	119.75	120.50	-3	6,568	-0.05%
2018/01/03	1	113.00	5	112.90	113.00	-4	6,414	-0.06%
2018/01/02	0	0.00	4	108.75	111.50	-4	6,374	-0.06%

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

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

網通產業受惠全球寬頻基礎建設持續成長，神準（3558）、啟碁、智邦、智易、普萊德2023年營收再創歷史新高；而星通及智捷......詳全文

智邦

券商分點績效/獲利分析

富邦-中壢券商分點個股進出
富邦-中壢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

富邦-中壢 券商分點個股進出 富邦-中壢 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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析