智邦 (2345)-元大-龍潭券商分點個股進出

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
532
漲跌
▼12
漲幅
-2.21%
成交量
4,882張
產業
上市通信網路類股
1018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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/06/07	1	539.00	0	532.00	532.00	1	4,157	0.02%
2024/06/06	0	0.00	2.1	553.05	544.00	-2.1	4,211	-0.05%
2024/06/05	1	527.00	1	531.00	528.00	0	4,143	0.00%
2024/06/04	1	532.00	0	0.00	535.00	1	4,235	0.02%
2024/06/03	0	0.00	4	527.00	525.00	-4	4,223	-0.09%
2024/05/31	3.1	512.19	0	0.00	504.00	3.1	4,224	0.07%
2024/05/30	1	522.00	4	527.75	525.00	-3	4,183	-0.07%
2024/05/29	0.2	529.33	9.2	525.11	527.00	-9.1	4,144	-0.22%
2024/05/28	1.3	509.11	0	504.00	502.00	1.3	4,089	0.03%
2024/05/27	8	520.25	1	520.00	514.00	7	4,133	0.17%
2024/05/24	2	515.00	12	514.58	512.00	-10	4,197	-0.24%
2024/05/22	1	506.00	2.1	509.00	506.00	-1.1	4,236	-0.03%
2024/05/21	1	501.00	1.2	503.87	500.00	-0.2	4,268	0.00%
2024/05/20	1	503.00	1.1	503.76	504.00	-0.1	4,270	0.00%
2024/05/17	0.1	500.00	0.1	495.38	499.50	0	4,271	0.00%
2024/05/16	2.1	490.74	11	493.78	494.50	-8.9	4,254	-0.21%
2024/05/15	9	470.39	4.1	472.29	469.50	4.9	4,164	0.12%
2024/05/14	0	0.00	2	467.50	470.00	-2	4,316	-0.05%
2024/05/10	0	0.00	1.1	469.68	461.50	-1.1	4,318	-0.03%
2024/05/08	6	445.25	6	442.08	445.00	0	4,247	0.00%
2024/05/07	1	453.78	1	447.89	446.00	0	4,223	0.00%
2024/05/06	1	458.50	0	0.00	458.50	1	4,185	0.02%
2024/05/03	6.2	468.47	8	458.31	442.50	-1.8	4,140	-0.04%
2024/05/02	4.1	467.75	4	470.25	469.00	0.1	4,051	0.00%
2024/04/30	6	467.08	4.1	464.67	461.50	2	3,998	0.05%
2024/04/29	6.1	457.26	4.2	461.59	447.50	1.9	3,941	0.05%
2024/04/26	0	0.00	0.2	430.45	428.00	-0.2	3,879	-0.01%
2024/04/25	0	404.00	1	410.00	401.00	-1	3,829	-0.03%
2024/04/24	5	414.30	6	412.50	412.00	-1	3,817	-0.03%
2024/04/23	6.1	404.83	3.1	406.65	405.00	3	3,785	0.08%
2024/04/22	6.3	386.88	6	389.42	384.50	0.3	3,700	0.01%
2024/04/19	4	398.75	3	401.33	401.00	1	3,676	0.03%
2024/04/18	0.1	407.73	1	402.50	409.00	-0.9	3,640	-0.03%
2024/04/17	2.2	410.54	2	413.00	408.00	0.2	3,619	0.00%
2024/04/16	0	420.22	1	421.00	416.50	-1	3,571	-0.03%
2024/04/15	4.1	443.07	2	438.25	431.00	2.1	3,569	0.06%
2024/04/12	3.2	461.36	1	460.00	456.00	2.2	3,523	0.06%
2024/04/11	0	0.00	1.1	480.09	473.00	-1.1	3,496	-0.03%
2024/04/10	1.1	480.00	1	470.50	476.00	0.1	3,481	0.00%
2024/04/09	2.1	467.64	0	466.18	465.00	2.1	3,502	0.06%
2024/04/08	0	0.00	0	468.00	466.00	0	3,496	0.00%
2024/04/03	0	451.00	0	0.00	461.00	0	3,473	0.00%
2024/04/02	0	454.25	0	0.00	456.00	0	3,482	0.00%
2024/03/29	1	463.00	3	463.50	463.00	-2	3,488	-0.06%
2024/03/28	5	460.20	6	452.17	458.50	-1	3,485	-0.03%
2024/03/27	6.1	456.74	4	457.88	453.00	2.1	3,495	0.06%
2024/03/26	7.1	470.95	6	466.00	465.50	1.1	3,520	0.03%
2024/03/25	2	473.25	1	475.00	475.00	1	3,583	0.03%
2024/03/22	3	473.33	8.3	479.83	481.00	-5.3	3,568	-0.15%
2024/03/21	1	456.00	4	454.25	459.00	-3	3,514	-0.09%
2024/03/20	1.3	440.18	0	0.00	437.50	1.3	3,487	0.04%
2024/03/19	10.1	451.65	8	451.63	444.00	2.1	3,419	0.06%
2024/03/18	2	456.52	2	461.25	457.50	0	3,448	0.00%
2024/03/15	6.2	456.35	2	455.00	454.00	4.2	3,417	0.12%
2024/03/14	0	467.50	0	0.00	465.50	0	3,370	0.00%
2024/03/13	1.1	464.12	0	465.50	465.00	1.1	3,340	0.03%
2024/03/12	7.5	473.24	1	475.00	475.50	6.5	3,268	0.20%
2024/03/11	2	490.00	0	0.00	491.00	2	3,173	0.06%
2024/03/08	5.3	501.03	0	0.00	491.00	5.3	3,130	0.17%
2024/03/07	1	508.00	0.1	521.00	507.00	0.9	3,057	0.03%
2024/03/06	0	0.00	1	515.00	515.00	-1	3,017	-0.03%
2024/03/05	2	510.00	5	514.40	514.00	-3	3,052	-0.10%
2024/03/04	2	509.00	1	513.00	508.00	1	3,049	0.03%
2024/03/01	3.2	507.35	1	504.00	504.00	2.2	3,063	0.07%
2024/02/29	1.1	501.64	1	507.00	519.00	0.1	3,047	0.00%
2024/02/27	9.1	502.94	1	504.00	502.00	8.1	2,991	0.27%
2024/02/26	3.3	521.38	1	519.00	520.00	2.3	2,925	0.08%
2024/02/23	3	549.00	3	538.33	532.00	0	2,864	0.00%
2024/02/22	1	531.06	0	0.00	535.00	1	2,896	0.04%
2024/02/21	0	545.00	6	554.00	547.00	-6	2,908	-0.21%
2024/02/20	2	567.50	1	579.00	569.00	1	2,895	0.03%
2024/02/16	1	549.00	1	550.00	558.00	0	2,919	0.00%
2024/02/15	3	511.37	2	524.00	539.00	1	2,918	0.03%
2024/02/05	1	539.00	2.1	541.73	548.00	-1.1	2,802	-0.04%
2024/02/02	1	545.00	2	551.98	562.00	-1	2,802	-0.04%
2024/02/01	0	0.00	1	535.00	542.00	-1	2,774	-0.04%
2024/01/31	0	532.00	2	527.50	529.00	-2	2,771	-0.07%
2024/01/30	2	514.50	1	515.00	515.00	1	2,776	0.04%
2024/01/29	1	516.00	0	0.00	519.00	1	2,777	0.04%
2024/01/26	1	511.00	0	0.00	510.00	1	2,836	0.04%
2024/01/25	1	514.01	0	0.00	513.00	1	2,866	0.03%
2024/01/22	0	538.00	1.1	541.00	542.00	-1	2,932	-0.04%
2024/01/19	0	0.00	1	518.00	517.00	-1	2,931	-0.03%
2024/01/16	0	0.00	0.1	514.00	513.00	-0.1	2,965	0.00%
2024/01/15	2.1	516.00	2	518.00	516.00	0.1	2,982	0.00%
2024/01/12	0	509.00	1	506.00	510.00	-1	3,003	-0.03%
2024/01/10	0	0.00	1	508.00	508.00	-1	3,179	-0.03%
2024/01/09	0	0.00	1	516.00	516.00	-1	3,204	-0.03%
2024/01/08	0	0.00	1	497.50	496.50	-1	3,169	-0.03%
2024/01/05	5	492.70	4	495.50	486.50	1	3,212	0.03%
2024/01/04	1	490.50	0	0.00	491.00	1	3,234	0.03%
2024/01/03	2	483.95	0	0.00	490.00	2	3,323	0.06%
2024/01/02	0	0.00	1.2	511.58	493.50	-1.2	3,320	-0.04%
2023/12/29	0	0.00	0	520.56	523.00	0	3,387	0.00%
2023/12/27	0	0.00	3	517.67	519.00	-3	3,452	-0.09%
2023/12/26	0.1	503.00	1	507.00	510.00	-0.9	3,468	-0.03%
2023/12/25	0.1	499.00	1	498.50	498.00	-0.9	3,499	-0.03%
2023/12/22	2	490.00	0	0.00	489.50	2	3,541	0.06%
2023/12/20	3	496.67	0	0.00	496.00	3	3,581	0.08%
2023/12/15	3.1	512.97	0	0.00	506.00	3.1	3,707	0.08%
2023/12/14	0	0.00	1	540.00	530.00	-1	3,727	-0.03%
2023/12/13	0	523.00	0.3	524.61	533.00	-0.3	3,736	-0.01%
2023/12/12	1.2	542.50	1	525.00	526.00	0.2	3,892	0.01%
2023/12/08	0	535.00	0.4	535.29	532.00	-0.3	3,989	-0.01%
2023/12/07	1	525.00	0	0.00	528.00	1	3,996	0.03%
2023/12/06	5	536.00	0.2	534.50	534.00	4.8	3,999	0.12%
2023/12/05	4	524.00	0	526.00	527.00	4	4,010	0.10%
2023/12/04	4.2	520.48	6	518.50	521.00	-1.8	4,002	-0.05%
2023/12/01	7	536.29	7	535.43	536.00	0	3,966	0.00%
2023/11/30	2.3	533.18	1	530.00	533.00	1.3	3,986	0.03%
2023/11/28	2	529.50	2.1	535.10	538.00	-0.1	3,958	0.00%
2023/11/24	0.2	546.77	0	0.00	540.00	0.2	3,990	0.01%
2023/11/22	2.1	557.60	2	558.50	562.00	0.1	4,051	0.00%
2023/11/21	2	566.50	3	565.33	560.00	-1	4,138	-0.02%
2023/11/20	1	553.00	3	551.02	555.00	-2	4,199	-0.05%
2023/11/15	2	539.00	3	550.67	534.00	-1	4,448	-0.02%
2023/11/14	1	536.95	0	0.00	524.00	1	4,446	0.02%
2023/11/13	2	540.00	1	534.00	533.00	1	4,445	0.02%
2023/11/10	4	546.25	2	549.00	545.00	2	4,466	0.04%
2023/11/09	0	0.00	1	555.03	554.00	-1	4,474	-0.02%
2023/11/08	0	0.00	1	551.00	554.00	-1	4,497	-0.02%
2023/11/07	1	550.00	2	547.50	550.00	-1	4,517	-0.02%
2023/11/06	1	540.00	2	537.00	535.00	-1	4,513	-0.02%
2023/11/03	0	0.00	3.2	531.66	536.00	-3.2	4,515	-0.07%
2023/11/02	1.1	507.36	0	0.00	511.00	1.1	4,486	0.02%
2023/11/01	0	496.00	0	0.00	497.50	0	4,495	0.00%
2023/10/31	0	497.70	0.1	524.00	498.50	-0.1	4,477	0.00%
2023/10/30	0	0.00	1	510.00	507.00	-1	4,494	-0.02%
2023/10/27	1	491.00	1	507.00	511.00	0	4,596	0.00%
2023/10/26	1.1	498.28	0	0.00	491.00	1.1	4,599	0.02%
2023/10/23	1	503.00	1	500.00	500.00	0	4,629	0.00%
2023/10/20	3.1	497.00	2	491.00	507.00	1.1	4,629	0.02%
2023/10/19	2	494.00	2	498.00	496.00	0	4,629	0.00%
2023/10/18	1	502.69	1	505.00	484.00	0	4,561	0.00%
2023/10/17	2	527.00	0	0.00	526.00	2	4,455	0.04%
2023/10/16	1	547.92	0	534.00	534.00	1	4,464	0.02%
2023/10/12	1	531.00	1	530.00	530.00	0	4,451	0.00%
2023/10/11	3	536.67	2	543.50	536.00	1	4,459	0.02%
2023/10/05	11	510.45	13	500.81	516.00	-2	4,491	-0.04%
2023/10/04	3	484.83	4	470.00	490.50	-1	4,418	-0.02%
2023/10/03	6.1	485.00	4	486.00	482.00	2.1	4,376	0.05%
2023/10/02	3	501.67	2	506.00	500.00	1	4,381	0.02%
2023/09/28	1	484.00	2	490.75	493.00	-1	4,373	-0.02%
2023/09/27	0	0.00	1	488.50	486.50	-1	4,338	-0.02%
2023/09/26	6	487.00	8	487.50	486.50	-2	4,321	-0.05%
2023/09/22	1	459.50	0	0.00	463.50	1	4,280	0.02%
2023/09/21	5	454.00	5	457.80	453.50	0	4,243	0.00%
2023/09/20	1	472.00	0	0.00	472.00	1	4,159	0.02%
2023/09/19	1	517.00	0.2	508.00	503.00	0.9	4,068	0.02%
2023/09/18	1	500.00	1.1	495.23	493.50	-0.1	4,013	0.00%
2023/09/15	0.1	483.50	0.1	496.42	503.00	0	3,993	0.00%
2023/09/14	6	478.08	6.1	479.86	482.50	-0.1	3,783	0.00%
2023/09/13	2.1	445.72	2	448.19	454.00	0.1	3,696	0.00%
2023/09/12	2	456.75	2.1	454.32	452.50	-0.1	3,754	0.00%
2023/09/11	0.1	451.50	0.1	455.00	455.00	0	3,806	0.00%
2023/09/08	0.1	460.00	3	460.50	460.50	-3	3,835	-0.08%
2023/09/06	1	473.00	1	478.00	477.00	0	3,856	0.00%
2023/09/05	2	472.79	2	476.00	472.00	0	3,872	0.00%
2023/09/04	0	467.50	0	0.00	470.00	0	3,897	0.00%
2023/09/01	2	471.00	1.1	470.82	470.00	0.9	3,915	0.02%
2023/08/31	1	483.00	1	487.00	478.00	0	3,960	0.00%
2023/08/30	0	0.00	1	482.50	477.00	-1	3,946	-0.03%
2023/08/29	1	471.00	0	0.00	473.50	1	4,014	0.02%
2023/08/25	1.1	482.82	1	485.00	472.00	0.1	4,200	0.00%
2023/08/24	2	509.50	1.3	498.26	514.00	0.7	4,354	0.02%
2023/08/23	2	472.25	4	470.75	468.00	-2	4,373	-0.05%
2023/08/22	7.1	466.45	3	470.27	473.00	4	4,443	0.09%
2023/08/21	1	431.50	11	434.81	452.50	-10	4,313	-0.23%
2023/08/18	5	410.20	0	0.00	411.50	5	4,233	0.12%
2023/08/17	0	0.00	0	398.50	403.00	0	4,169	0.00%
2023/08/16	1	394.00	2	396.25	398.50	-1	4,153	-0.02%
2023/08/15	1	392.00	1	383.50	384.00	0	4,113	0.00%
2023/08/14	1	383.50	1	382.50	385.00	0	4,092	0.00%
2023/08/10	1.1	363.38	0.1	366.00	366.00	1.1	4,049	0.03%
2023/08/09	1	393.87	1	379.50	380.00	0	4,043	0.00%
2023/08/08	0	0.00	2	403.00	388.00	-2	4,040	-0.05%
2023/08/04	1	376.00	1.1	368.98	369.00	-0.1	4,003	0.00%
2023/08/02	1	366.01	0.2	380.97	366.00	0.8	3,972	0.02%
2023/08/01	0	392.50	1.2	418.33	394.50	-1.2	3,923	-0.03%
2023/07/31	2.5	396.00	3	384.17	382.00	-0.5	3,883	-0.01%
2023/07/28	2	389.75	1	393.50	390.00	1	3,855	0.03%
2023/07/27	0	374.00	2	373.50	382.50	-2	3,860	-0.05%
2023/07/26	1	398.50	0.7	397.00	394.50	0.3	3,816	0.01%
2023/07/25	1	398.50	2.2	401.37	400.00	-1.2	3,827	-0.03%
2023/07/24	10	400.60	12.3	401.77	401.50	-2.3	3,844	-0.06%
2023/07/21	1.2	381.00	0	0.00	389.00	1.2	3,849	0.03%
2023/07/20	1.3	382.34	0	0.00	384.00	1.3	3,846	0.03%
2023/07/19	3.1	389.06	3	387.33	385.50	0.1	3,832	0.00%
2023/07/18	1	398.50	1	394.00	394.00	0	3,837	0.00%
2023/07/17	1.3	395.73	1	399.50	394.50	0.3	3,866	0.01%
2023/07/14	1.3	407.34	1	402.54	403.00	0.3	3,856	0.01%
2023/07/13	7	410.73	5	416.48	408.50	2	3,823	0.05%
2023/07/12	9	380.22	10.1	385.03	390.00	-1.1	3,751	-0.03%
2023/07/11	2	365.00	1	372.00	369.50	1	3,698	0.03%
2023/07/10	0	0.00	0	360.00	357.50	0	3,710	0.00%
2023/07/07	1	352.99	0	0.00	351.00	1	3,724	0.03%
2023/07/04	0	0.00	0.2	370.50	370.50	-0.2	3,744	0.00%
2023/07/03	1	350.50	1	367.50	367.50	0	3,823	0.00%
2023/06/26	0.2	348.88	0	0.00	350.00	0.2	3,855	0.01%
2023/06/21	1.2	352.96	0	0.00	358.00	1.2	3,852	0.03%
2023/06/20	0.1	361.00	0	0.00	359.00	0.1	3,845	0.00%
2023/06/19	1	365.00	0	0.00	364.50	1	3,892	0.03%
2023/06/15	0	0.00	1	375.95	382.00	-1	3,863	-0.03%
2023/06/14	0	0.00	0	361.00	370.00	0	3,848	0.00%
2023/06/13	0	0.00	1.5	357.07	359.00	-1.5	3,862	-0.04%
2023/06/12	1.1	353.00	2	349.50	348.50	-0.9	3,885	-0.02%
2023/06/09	1.2	347.08	1	342.01	343.00	0.2	3,918	0.00%
2023/06/08	1	342.06	0	350.00	339.50	1	3,924	0.03%
2023/06/07	0.1	354.72	0	0.00	355.50	0.1	3,913	0.00%
2023/06/06	6.2	355.48	8.1	354.11	354.00	-2	3,900	-0.05%
2023/06/02	2.3	343.00	4	342.25	343.00	-1.7	3,923	-0.04%
2023/06/01	2.2	339.27	1	337.50	342.00	1.2	3,906	0.03%
2023/05/31	3	355.50	3	359.30	353.00	0	3,799	0.00%
2023/05/30	6	357.76	4.2	362.50	354.00	1.8	3,669	0.05%
2023/05/29	1	357.50	0.1	357.50	357.50	0.9	3,442	0.03%
2023/05/26	0	325.00	2.1	320.24	325.00	-2.1	3,339	-0.06%
2023/05/23	1.1	287.23	1.1	289.04	286.00	0.1	3,196	0.00%
2023/05/22	1.1	286.33	0	0.00	284.00	1.1	3,223	0.03%
2023/05/17	0	294.58	0	0.00	295.50	0	3,285	0.00%
2023/05/16	0	0.00	0.1	295.00	295.50	-0.1	3,296	0.00%
2023/05/15	0	286.50	0	0.00	287.50	0	3,287	0.00%
2023/05/12	0	282.00	0	0.00	288.00	0	3,317	0.00%
2023/05/11	0	282.00	0	0.00	282.00	0	3,324	0.00%
2023/05/10	0.1	287.05	0	286.00	286.50	0.1	3,358	0.00%
2023/05/05	3.1	289.58	3	289.00	288.50	0.1	3,453	0.00%
2023/05/04	0.2	297.01	0	0.00	298.00	0.2	3,452	0.00%
2023/05/03	0	291.67	0	0.00	295.00	0	3,490	0.00%
2023/04/28	0	296.50	0	0.00	299.00	0	3,573	0.00%
2023/04/27	0	290.50	0	0.00	289.00	0	3,562	0.00%
2023/04/21	8	295.94	8	295.13	295.50	0	3,529	0.00%
2023/04/20	0.1	302.22	1	310.50	298.50	-0.9	3,539	-0.03%
2023/04/13	0.1	303.17	0	0.00	302.50	0.1	3,577	0.00%
2023/04/07	1	308.50	0	0.00	309.00	1	3,456	0.03%
2023/03/31	0	312.50	0.1	317.00	319.00	0	3,372	0.00%
2023/03/30	1	307.50	2	312.25	312.00	-1	3,328	-0.03%
2023/03/29	0	307.00	0	0.00	307.00	0	3,311	0.00%
2023/03/27	1	304.50	0	0.00	305.00	1	3,252	0.03%
2023/03/24	0	0.00	0.4	316.00	315.50	-0.4	3,235	-0.01%
2023/03/23	0	0.00	3	312.17	313.00	-3	3,212	-0.09%
2023/03/22	1	307.00	1	308.50	309.50	0	3,218	0.00%
2023/03/21	0	0.00	2.3	303.68	304.50	-2.3	3,173	-0.07%
2023/03/17	2	299.25	0	0.00	294.50	2	3,121	0.06%
2023/03/16	0	292.75	0	0.00	295.50	0	3,086	0.00%
2023/03/14	1	294.00	1	291.00	290.50	0	3,042	0.00%
2023/03/13	0	0.00	0.1	294.00	300.50	-0.1	3,040	0.00%
2023/03/10	2.1	297.77	0	306.00	298.00	2	3,085	0.07%
2023/03/09	1	304.00	2	304.75	305.50	-1	3,062	-0.03%
2023/03/07	5.1	311.48	4.2	306.60	303.50	0.9	3,018	0.03%
2023/03/06	1	296.00	2	299.75	305.50	-1	2,918	-0.03%
2023/03/01	0	0.00	0	285.00	287.50	0	2,824	0.00%
2023/02/23	1	276.50	2	279.75	283.50	-1	2,789	-0.04%
2023/02/21	0	276.00	0	0.00	276.50	0	2,748	0.00%
2023/02/20	1	275.50	0	0.00	276.50	1	2,767	0.04%
2023/02/17	0	0.00	0.8	282.70	283.00	-0.8	2,752	-0.03%
2023/02/16	0	0.00	1	283.00	283.50	-1	2,717	-0.04%
2023/02/14	0	0.00	1	276.00	277.00	-1	2,755	-0.04%
2023/02/08	0	0.00	0.3	272.00	274.00	-0.3	2,711	-0.01%
2023/02/07	0.2	262.00	3.2	264.97	273.00	-3	2,676	-0.11%
2023/02/06	0	0.00	2	254.00	257.50	-2	2,582	-0.08%
2023/02/02	1	250.50	3	255.33	255.50	-2	2,613	-0.08%
2023/01/17	0	0.00	1	250.00	252.50	-1	2,718	-0.04%
2023/01/16	1	247.00	0	0.00	247.50	1	2,741	0.04%
2023/01/13	2	244.76	1	247.50	243.00	1	2,805	0.04%
2023/01/11	2	253.50	1	254.00	253.50	1	2,855	0.04%
2023/01/10	6	253.33	6.1	254.97	253.00	-0.1	2,868	0.00%
2023/01/09	4	246.11	2	246.50	248.00	2	2,890	0.07%
2023/01/06	1	252.50	2	252.50	255.50	-1	2,861	-0.03%
2023/01/05	0	0.00	1	246.50	248.50	-1	2,832	-0.04%
2023/01/04	2	244.25	0	0.00	244.50	2	2,857	0.07%
2023/01/03	0	242.00	0	0.00	242.00	0	2,898	0.00%
2022/12/28	2.1	234.26	2	233.25	233.50	0.1	3,002	0.00%
2022/12/23	0	236.75	0	0.00	237.50	0	3,068	0.00%
2022/12/19	0	0.00	1	252.00	256.00	-1	3,161	-0.03%
2022/12/16	0	256.00	0	0.00	255.00	0	3,196	0.00%
2022/12/15	1	259.50	0	0.00	262.50	1	3,224	0.03%
2022/12/14	2	253.75	5	253.70	258.00	-3	3,225	-0.09%
2022/12/13	0	0.00	2	249.00	248.00	-2	3,252	-0.06%
2022/12/12	1.2	249.12	0	0.00	249.00	1.2	3,254	0.04%
2022/12/09	5	249.79	6	247.00	250.50	-1	3,275	-0.03%
2022/12/08	0	248.00	0	0.00	248.50	0	3,280	0.00%
2022/12/07	2.1	250.95	0	0.00	248.50	2.1	3,304	0.06%
2022/12/06	2	258.75	2	261.25	260.00	0	3,292	0.00%
2022/12/05	1	258.00	0	0.00	258.00	1	3,328	0.03%
2022/12/02	3	259.00	0	0.00	259.00	3	3,324	0.09%
2022/12/01	0	0.00	1	276.00	272.00	-1	3,289	-0.03%
2022/11/30	0	0.00	1	272.00	271.50	-1	3,293	-0.03%
2022/11/25	1	270.00	0	0.00	265.50	1	3,525	0.03%
2022/11/24	1	268.00	0	0.00	269.00	1	3,562	0.03%
2022/11/23	0	0.00	1	262.00	262.50	-1	3,573	-0.03%
2022/11/22	0	0.00	1	256.50	260.50	-1	3,583	-0.03%
2022/11/21	1	257.50	0	0.00	256.50	1	3,605	0.03%
2022/11/17	0	0.00	1	264.50	259.00	-1	3,623	-0.03%
2022/11/15	2	255.00	0	0.00	256.50	2	3,656	0.05%
2022/11/08	1	253.00	1	254.00	249.00	0	3,729	0.00%
2022/11/03	0	0.00	0.1	247.50	247.50	-0.1	3,976	0.00%
2022/11/01	1	241.00	1	244.00	244.00	0	4,162	0.00%
2022/10/26	0	210.00	0	0.00	215.50	0	4,112	0.00%
2022/10/21	1	228.50	1	231.00	225.00	0	4,049	0.00%
2022/10/20	5	232.10	5	234.00	233.00	0	3,988	0.00%
2022/10/19	0.1	244.00	0	0.00	241.50	0.1	3,927	0.00%
2022/10/14	0	255.50	2	252.00	247.50	-2	3,904	-0.05%
2022/10/12	1	266.50	1	262.50	266.50	0	3,958	0.00%
2022/10/11	0	271.50	0	0.00	270.50	0	4,026	0.00%
2022/10/07	0	0.00	0	287.00	286.00	0	4,122	0.00%
2022/10/05	0.1	289.00	0	0.00	285.00	0.1	4,216	0.00%
2022/10/04	0.3	282.00	0	0.00	283.00	0.3	4,204	0.01%
2022/10/03	0	266.50	0	0.00	266.50	0	4,183	0.00%
2022/09/30	0.2	270.00	0	0.00	272.50	0.2	4,205	0.00%
2022/09/28	0	266.79	0	0.00	262.00	0	4,255	0.00%
2022/09/26	1	275.00	0	0.00	274.00	1	4,334	0.02%
2022/09/20	1	287.50	3.1	289.51	290.50	-2.1	4,318	-0.05%
2022/09/14	1	286.49	0.1	284.50	286.50	1	4,323	0.02%
2022/09/12	1	284.50	5	284.40	284.50	-4	4,375	-0.09%
2022/09/08	0	0.00	1.3	269.84	270.50	-1.3	4,355	-0.03%
2022/09/07	0	0.00	0.1	265.50	264.00	-0.1	4,400	0.00%
2022/09/06	0	261.00	0	0.00	262.00	0	4,402	0.00%
2022/09/05	1	264.50	0	263.00	263.50	1	4,415	0.02%
2022/09/02	0	0.00	0.1	260.50	262.00	-0.1	4,416	0.00%
2022/09/01	1.3	265.22	0.1	268.00	266.00	1.2	4,397	0.03%
2022/08/31	0	280.50	0	0.00	283.50	0	4,318	0.00%
2022/08/30	2	288.50	1.2	288.25	286.50	0.8	4,326	0.02%
2022/08/29	0.2	277.50	0	0.00	276.00	0.2	4,320	0.00%
2022/08/26	1	288.00	1.4	285.01	285.50	-0.4	4,329	-0.01%
2022/08/25	0.2	278.56	0	0.00	287.50	0.2	4,301	0.00%
2022/08/24	1	275.50	1	273.00	273.50	0	4,281	0.00%
2022/08/23	0.2	275.00	0	0.00	275.50	0.2	4,345	0.00%
2022/08/22	1	278.00	1	279.50	276.50	0	4,363	0.00%
2022/08/19	0	0.00	1	282.51	283.00	-1	4,345	-0.02%
2022/08/17	0	0.00	0.1	280.00	284.50	-0.1	4,295	0.00%
2022/08/16	1	280.00	0	0.00	279.50	1	4,266	0.02%
2022/08/15	1	276.03	1	279.00	279.00	0	4,245	0.00%
2022/08/11	0	0.00	0	276.00	278.50	0	4,182	0.00%
2022/08/10	1	279.00	1	277.00	280.00	0	4,086	0.00%
2022/08/09	1	279.50	1	279.00	280.00	0	4,026	0.00%
2022/08/08	3	264.50	3	261.86	261.50	0	3,890	0.00%
2022/08/05	1	256.51	1.2	260.17	257.50	-0.1	3,908	0.00%
2022/08/04	0.1	254.56	3	254.51	253.50	-3	3,902	-0.08%
2022/08/03	5.1	254.85	2	252.50	253.00	3.1	3,920	0.08%
2022/08/02	1	254.00	2	255.25	255.00	-1	3,937	-0.03%
2022/08/01	1	257.50	1	255.50	253.00	0	3,874	0.00%
2022/07/27	0	246.00	0	0.00	247.00	0	3,783	0.00%
2022/07/26	1	245.50	1	244.00	245.00	0	3,796	0.00%
2022/07/25	0	251.50	0	0.00	249.50	0	3,862	0.00%
2022/07/21	1	253.48	0	0.00	250.50	1	3,835	0.03%
2022/07/20	1	252.00	1	254.00	253.50	0	3,806	0.00%
2022/07/18	3	259.67	3	258.67	265.00	0	3,680	0.00%
2022/07/15	4	250.13	3	248.83	247.00	1	3,565	0.03%
2022/07/14	1	243.35	1	250.00	249.00	0	3,427	0.00%
2022/07/13	1	232.50	1	231.00	232.50	0	3,315	0.00%
2022/07/12	1	209.00	1	211.50	211.50	0	3,264	0.00%
2022/07/11	2	227.00	2	230.25	222.00	0	3,241	0.00%
2022/07/07	2	220.50	3	218.17	222.00	-1	3,187	-0.03%
2022/07/06	7	208.71	7	210.79	208.00	0	3,143	0.00%
2022/07/05	3	212.00	2	211.00	213.00	1	3,143	0.03%
2022/07/04	1	202.00	1	204.00	204.00	0	3,091	0.00%
2022/07/01	3	223.16	2	222.25	215.00	1	3,064	0.03%
2022/06/30	0	0.00	0	243.00	238.50	0	3,091	0.00%
2022/06/28	0	244.50	4	246.50	240.50	-4	3,220	-0.12%
2022/06/27	4	248.00	0	0.00	245.50	4	3,294	0.12%
2022/06/23	0	0.00	1	241.00	240.00	-1	3,322	-0.03%
2022/06/22	0	0.00	1	244.00	245.00	-1	3,343	-0.03%
2022/06/21	3	248.83	4	245.88	252.00	-1	3,319	-0.03%
2022/06/20	2	235.50	2	235.50	233.50	0	3,270	0.00%
2022/06/17	2	228.50	3	231.67	227.50	-1	3,246	-0.03%
2022/06/16	3	248.83	0	0.00	242.50	3	3,236	0.09%
2022/06/15	2	240.50	4	241.50	240.00	-2	3,225	-0.06%
2022/06/14	1	238.50	1	237.50	238.00	0	3,205	0.00%
2022/06/10	0	0.00	1	239.50	242.00	-1	3,147	-0.03%
2022/06/09	2	229.50	0	0.00	234.00	2	3,082	0.06%
2022/06/08	0	229.00	0	0.00	228.50	0	3,056	0.00%
2022/06/07	0	0.00	1	223.50	223.50	-1	3,025	-0.03%
2022/06/06	1	221.00	0	0.00	219.50	1	3,022	0.03%
2022/06/01	1	226.50	1	231.00	225.50	0	3,085	0.00%
2022/05/31	1	224.50	2	223.51	232.00	-1	3,083	-0.03%
2022/05/27	1	207.50	0	0.00	208.00	1	2,958	0.03%
2022/05/26	0	208.00	1	209.50	206.00	-1	2,945	-0.03%
2022/05/23	0	215.50	1	215.50	213.50	-1	2,867	-0.03%
2022/05/20	1	220.50	0	0.00	218.50	1	2,851	0.04%
2022/05/19	1	226.00	0	0.00	225.00	1	2,826	0.04%
2022/05/18	2	228.75	2	228.75	230.00	0	2,793	0.00%
2022/05/17	3	230.64	3	225.50	225.50	0	2,778	0.00%
2022/05/16	1	238.50	1	236.00	235.50	0	2,751	0.00%
2022/05/13	1	233.50	2	234.25	234.50	-1	2,716	-0.04%
2022/05/12	2	221.25	3	225.17	223.50	-1	2,661	-0.04%
2022/05/11	1	220.50	3	215.17	219.00	-2	2,615	-0.08%
2022/05/10	8	209.00	5	207.00	207.00	3	2,550	0.12%
2022/05/09	0	220.00	0	0.00	218.50	0	2,507	0.00%
2022/05/06	0	226.00	0	0.00	226.00	0	2,519	0.00%
2022/05/05	1	235.50	1	234.50	232.00	0	2,546	0.00%
2022/04/29	0	0.00	1	225.03	233.00	-1	2,580	-0.04%
2022/04/28	3	219.00	3	221.00	219.50	0	2,516	0.00%
2022/04/27	0	214.00	1	213.00	215.50	-1	2,506	-0.04%
2022/04/25	0	211.75	0	0.00	211.00	0	2,459	0.00%
2022/04/22	1	222.00	0	0.00	221.50	1	2,457	0.04%
2022/04/21	0	0.00	1	229.00	225.50	-1	2,452	-0.04%
2022/04/19	0	0.00	1	225.50	221.50	-1	2,488	-0.04%
2022/04/18	2	222.48	1	219.00	219.00	1	2,497	0.04%
2022/04/15	0	223.50	1	226.50	224.00	-1	2,546	-0.04%
2022/04/13	0	0.00	1	223.00	222.00	-1	2,556	-0.04%
2022/04/11	1	219.00	0	0.00	216.50	1	2,554	0.04%
2022/04/08	2	226.25	0	0.00	226.00	2	2,506	0.08%
2022/04/07	5	235.70	5	232.00	231.00	0	2,473	0.00%
2022/04/06	4	233.63	5.2	236.57	238.50	-1.2	2,426	-0.05%
2022/04/01	3	223.67	3.1	226.06	230.00	-0.1	2,349	0.00%
2022/03/31	0	0.00	7	222.93	222.50	-7	2,269	-0.31%
2022/03/30	0	0.00	1	210.00	215.00	-1	2,168	-0.05%
2022/03/29	0	207.00	0	0.00	207.00	0	2,100	0.00%
2022/03/28	4	201.25	2	202.25	204.00	2	2,099	0.10%
2022/03/25	1.1	204.09	0	0.00	203.00	1.1	2,039	0.05%
2022/03/24	1	215.00	0	0.00	215.50	1	2,027	0.05%
2022/03/23	2.1	218.00	0	0.00	216.50	2.1	2,142	0.10%
2022/03/22	3.1	217.68	0	0.00	217.50	3.1	2,206	0.14%
2022/03/21	2.1	219.83	0	0.00	219.00	2.1	2,182	0.10%
2022/03/18	0.1	217.79	0	0.00	216.00	0.1	2,155	0.00%
2022/03/16	0	0.00	2	221.00	219.50	-2	2,058	-0.10%
2022/03/15	2	219.75	2	222.00	219.00	0	2,057	0.00%
2022/03/11	0	0.00	1	235.00	234.50	-1	2,066	-0.05%
2022/03/09	1	227.02	0	0.00	228.00	1	2,062	0.05%
2022/03/08	1	231.00	0	0.00	226.50	1	2,055	0.05%
2022/03/07	2	245.50	1	239.00	237.00	1	2,008	0.05%
2022/03/04	0	0.00	1	258.00	253.50	-1	1,993	-0.05%
2022/03/02	0	0.00	0.1	261.00	262.00	-0.1	1,978	-0.01%
2022/02/22	4	263.88	0	0.00	262.00	4	1,979	0.20%
2022/02/21	3	268.83	3	270.33	273.00	0	1,976	0.00%
2022/02/18	0	0.00	1	273.00	275.00	-1	1,995	-0.05%
2022/02/16	1	270.00	4	269.00	274.00	-3	2,073	-0.14%
2022/02/14	4	259.25	0	0.00	256.00	4	2,120	0.19%
2022/02/11	0	0.00	1	270.00	271.50	-1	2,166	-0.05%
2022/02/10	0	0.00	1	270.00	274.50	-1	2,191	-0.05%
2022/02/09	0	0.00	3	264.83	264.50	-3	2,244	-0.13%
2022/02/08	0	261.50	0	0.00	260.50	0	2,355	0.00%
2022/02/07	4	259.50	3	261.50	258.50	1	2,385	0.04%
2022/01/25	1	272.50	3	276.17	274.50	-2	2,383	-0.08%
2022/01/24	4	257.75	4	263.00	266.00	0	2,350	0.00%
2022/01/21	2.3	258.42	4	263.25	263.50	-1.8	2,357	-0.07%
2022/01/20	0.3	262.56	0	0.00	263.50	0.3	2,366	0.01%
2022/01/19	1	268.00	0	0.00	267.50	1	2,401	0.04%
2022/01/17	0.5	266.50	5	266.60	270.50	-4.6	2,413	-0.19%
2022/01/14	2	262.25	0	0.00	260.00	2	2,403	0.08%
2022/01/13	0	0.00	4	264.50	266.00	-4	2,411	-0.17%
2022/01/10	2	259.00	0	0.00	262.50	2	2,433	0.08%
2022/01/07	3	260.34	0	0.00	259.00	3	2,419	0.12%
2022/01/05	0	0.00	0	274.00	274.00	0	2,402	0.00%
2022/01/04	1	265.00	2	267.00	266.50	-1	2,379	-0.04%
2021/12/29	2	260.00	0	0.00	259.50	2	2,481	0.08%
2021/12/28	0	0.00	2	262.49	262.00	-2	2,489	-0.08%
2021/12/27	0.1	259.71	0	0.00	259.50	0.1	2,513	0.00%
2021/12/24	1	259.00	0	0.00	259.00	1	2,570	0.04%
2021/12/23	1	260.49	1	263.50	260.00	0	2,581	0.00%
2021/12/21	5.4	260.85	4	259.63	259.00	1.4	2,577	0.05%
2021/12/20	2	260.25	0	0.00	260.50	2	2,571	0.08%
2021/12/17	6.2	258.22	3	257.83	257.50	3.2	2,517	0.13%
2021/12/16	5	277.30	1	277.50	275.50	4	2,396	0.17%
2021/12/15	0	293.50	0	0.00	292.50	0	2,326	0.00%
2021/12/10	0	304.00	1	305.00	304.00	-1	2,367	-0.04%
2021/12/09	0	0.00	1	303.00	302.50	-1	2,357	-0.04%
2021/12/03	1.1	277.09	0	0.00	277.00	1.1	2,331	0.05%
2021/12/02	1.2	286.08	1	285.00	284.00	0.2	2,346	0.01%
2021/12/01	1	290.50	1	292.50	295.00	0	2,345	0.00%
2021/11/30	0	0.00	1	295.00	288.50	-1	2,373	-0.04%
2021/11/29	1	294.50	1	291.00	290.50	0	2,421	0.00%
2021/11/24	1	310.00	1	309.50	300.00	0	2,499	0.00%
2021/11/19	0	0.00	1	292.50	292.00	-1	2,503	-0.04%
2021/11/17	0	0.00	1	293.50	291.50	-1	2,529	-0.04%
2021/11/16	1	295.00	0.1	292.00	292.00	0.9	2,524	0.04%
2021/11/15	2	281.00	0	0.00	280.50	2	2,528	0.08%
2021/11/12	1	274.00	2.1	276.90	288.00	-1.1	2,546	-0.04%
2021/11/08	0.1	282.50	1	289.00	282.50	-0.9	2,649	-0.03%
2021/11/05	1	284.50	2	286.25	283.00	-1	2,581	-0.04%
2021/10/27	0	0.00	1	254.00	250.00	-1	2,296	-0.04%
2021/10/26	1	243.50	0	0.00	245.00	1	2,259	0.04%
2021/10/06	4	228.14	3	230.00	229.00	1	2,148	0.05%
2021/10/04	2	250.00	0	0.00	247.50	2	2,115	0.09%
2021/10/01	0	253.50	0	0.00	254.00	0	2,096	0.00%
2021/09/28	0	266.50	0	0.00	267.50	0	2,053	0.00%
2021/09/24	0	0.00	1	274.50	274.50	-1	2,074	-0.05%
2021/09/22	1	265.00	0	0.00	269.50	1	2,103	0.05%
2021/09/17	1	270.00	0	0.00	266.00	1	2,107	0.05%
2021/09/10	0	0.00	2	273.50	276.00	-2	2,171	-0.09%
2021/09/07	0	272.00	0	0.00	278.00	0	2,192	0.00%
2021/09/06	2	285.00	0	0.00	286.50	2	2,162	0.09%
2021/09/02	2	299.25	2	292.75	285.00	0	2,142	0.00%
2021/09/01	1	280.00	0	0.00	280.00	1	2,075	0.05%
2021/08/30	0	287.00	0	0.00	287.00	0	2,031	0.00%
2021/08/25	0	292.03	0	0.00	293.50	0	2,015	0.00%
2021/08/18	15.6	274.57	25	275.72	286.00	-9.5	1,989	-0.48%
2021/08/17	21	269.10	16.1	272.66	271.00	4.9	1,944	0.25%
2021/08/16	5.1	267.50	0	268.00	267.50	5.1	1,860	0.27%
2021/08/13	3	298.83	0	0.00	297.00	3	1,757	0.17%
2021/08/09	1	317.50	1	328.00	325.50	0	1,833	0.00%
2021/07/21	1	349.00	1	339.00	341.50	0	2,280	0.00%
2021/07/16	1	347.50	1	347.00	350.00	0	2,433	0.00%
2021/07/15	1	335.00	1	335.00	347.00	0	2,427	0.00%
2021/07/12	0	0.00	0	340.50	342.00	0	2,350	0.00%
2021/07/08	0	0.00	1	330.00	334.50	-1	2,343	-0.04%
2021/07/07	2	327.99	1	327.50	332.50	1	2,341	0.04%
2021/07/06	0	0.00	1	332.00	334.50	-1	2,335	-0.04%
2021/07/05	0	0.00	1	330.50	328.00	-1	2,326	-0.04%
2021/07/02	1	324.50	0	0.00	326.00	1	2,336	0.04%
2021/06/30	2	329.75	1	329.00	330.50	1	2,332	0.04%
2021/06/29	3	329.17	3	329.67	330.00	0	2,346	0.00%
2021/06/28	1	331.00	1	331.00	331.00	0	2,359	0.00%
2021/06/25	0	0.00	0.1	332.50	331.00	-0.1	2,351	0.00%
2021/06/24	0	0.00	1	316.00	314.00	-1	2,336	-0.04%
2021/06/23	0	0.00	1.1	312.14	315.50	-1.1	2,356	-0.04%
2021/06/22	0	0.00	0.2	298.50	300.00	-0.2	2,334	-0.01%
2021/06/21	1	297.50	1	298.00	298.00	0	2,330	0.00%
2021/06/17	1.1	292.07	1	295.50	293.00	0.1	2,328	0.00%
2021/06/10	0.2	291.50	0	294.00	292.50	0.2	2,385	0.01%
2021/06/08	0	285.00	0	0.00	286.50	0	2,395	0.00%
2021/06/07	0	0.00	2	283.50	293.50	-2	2,389	-0.08%
2021/06/04	1	291.00	1	291.00	291.00	0	2,378	0.00%
2021/06/03	0	293.00	0	0.00	293.00	0	2,386	0.00%
2021/06/02	0	300.00	0	0.00	297.00	0	2,386	0.00%
2021/05/31	0	0.00	0	304.50	307.50	0	2,444	0.00%
2021/05/28	0	293.00	0	0.00	293.00	0	2,461	0.00%
2021/05/24	0	0.00	3	302.17	307.50	-3	2,495	-0.12%
2021/05/21	1	300.50	2	298.50	295.00	-1	2,488	-0.04%
2021/05/20	1	297.50	1.8	293.00	295.50	-0.8	2,504	-0.03%
2021/05/19	3	300.33	3	298.17	295.50	0	2,514	0.00%
2021/05/18	1	292.00	2	287.00	295.00	-1	2,508	-0.04%
2021/05/17	1	272.00	0	0.00	273.00	1	2,543	0.04%
2021/05/14	0	0.00	1	270.50	271.50	-1	2,526	-0.04%
2021/05/13	3.2	264.06	3	268.67	269.50	0.2	2,518	0.01%
2021/05/12	1	264.50	1	261.00	264.00	0	2,521	0.00%
2021/05/11	3	269.83	0	0.00	259.00	3	2,508	0.12%
2021/05/06	0	0.00	1	291.00	291.00	-1	2,615	-0.04%
2021/05/05	0	0.00	1	298.50	291.00	-1	2,610	-0.04%
2021/05/04	3	308.67	1	304.00	303.00	2	2,622	0.08%
2021/05/03	0	0.00	2	316.50	315.50	-2	2,602	-0.08%
2021/04/29	0	0.00	3.1	308.92	318.00	-3.1	2,589	-0.12%
2021/04/28	1	298.50	2	304.25	303.50	-1	2,564	-0.04%
2021/04/27	2	296.00	3	297.17	296.00	-1	2,537	-0.04%
2021/04/26	4	294.00	2	295.50	296.00	2	2,519	0.08%
2021/04/23	0	0.00	2.2	286.73	291.50	-2.2	2,478	-0.09%
2021/04/22	0	0.00	0.1	276.00	275.00	-0.1	2,455	0.00%
2021/04/21	1	271.00	0	0.00	271.00	1	2,467	0.04%
2021/04/15	0.1	267.00	0	0.00	267.50	0.1	2,614	0.00%
2021/04/12	0.1	272.20	1	271.00	270.50	-1	2,705	-0.04%
2021/04/07	0	0.00	0.1	279.50	279.50	-0.1	2,769	0.00%
2021/04/06	0	0.00	10	278.50	276.00	-10	2,788	-0.36%
2021/04/01	10	282.00	2	282.50	275.50	8	2,819	0.28%
2021/03/29	0	0.00	2	275.50	279.50	-2	2,751	-0.07%
2021/03/26	1	265.00	1	266.50	268.00	0	2,712	0.00%
2021/03/25	1	263.00	2	269.00	270.00	-1	2,731	-0.04%
2021/03/24	1	271.00	0	0.00	268.00	1	2,767	0.04%
2021/03/23	1	267.00	3	269.67	269.00	-2	2,872	-0.07%
2021/03/22	3.1	266.11	1	269.00	266.00	2.1	2,934	0.07%
2021/03/19	2	266.50	2	272.50	273.50	0	2,968	0.00%
2021/03/17	1	266.50	4	265.88	265.50	-3	3,033	-0.10%
2021/03/16	0	0.00	1	265.00	265.50	-1	3,090	-0.03%
2021/03/15	2	261.75	4	261.75	262.00	-2	3,097	-0.06%
2021/03/11	5	253.00	5	255.50	254.50	0	3,118	0.00%
2021/03/10	0	0.00	1	260.50	253.50	-1	3,142	-0.03%
2021/03/09	1	252.00	0	0.00	251.00	1	3,191	0.03%
2021/03/08	4	262.50	4	260.00	259.50	0	3,193	0.00%
2021/03/05	2	247.51	2.1	251.43	256.00	-0.1	3,199	0.00%
2021/03/04	5	260.98	0.2	257.00	256.50	4.8	3,226	0.15%
2021/03/03	1	261.00	0	0.00	265.50	1	3,217	0.03%
2021/03/02	0	0.00	2	269.75	266.50	-2	3,233	-0.06%
2021/02/26	5	261.20	0	0.00	262.50	5	3,256	0.15%
2021/02/25	1	271.50	1	270.50	272.00	0	3,213	0.00%
2021/02/24	3.1	270.74	2	274.75	268.50	1.1	3,235	0.04%
2021/02/23	1	272.00	1	272.00	272.00	0	3,214	0.00%
2021/02/22	3.1	274.05	1	276.00	274.00	2.1	3,237	0.06%
2021/02/19	1	274.50	1	276.50	275.50	0	3,242	0.00%
2021/02/18	2.1	275.81	1	274.50	275.50	1.1	3,284	0.03%
2021/02/17	4	263.00	1	269.84	269.50	3	3,328	0.09%
2021/02/05	1	273.00	2	272.25	271.50	-1	3,289	-0.03%
2021/02/04	2.1	271.14	0	0.00	272.00	2.1	3,393	0.06%
2021/02/03	2	287.00	1	287.91	280.50	1	3,374	0.03%
2021/02/02	0	0.00	7	285.93	293.00	-7	3,375	-0.21%
2021/02/01	0	0.00	2	276.00	275.00	-2	3,318	-0.06%
2021/01/29	2	273.96	2	275.00	269.50	0	3,276	0.00%
2021/01/28	6.1	271.79	0	0.00	273.00	6.1	3,204	0.19%
2021/01/27	1	293.00	1	291.50	288.00	0	3,155	0.00%
2021/01/26	1	288.00	0	0.00	291.00	1	3,141	0.03%
2021/01/25	0.5	291.50	0	0.00	288.50	0.5	3,110	0.02%
2021/01/22	3	285.50	4	289.75	291.50	-1	3,099	-0.03%
2021/01/21	0	0.00	2	287.25	285.50	-2	3,077	-0.06%
2021/01/20	0	283.50	0	0.00	281.00	0	3,043	0.00%
2021/01/18	1	280.00	0	0.00	282.00	1	3,062	0.03%
2021/01/15	0.1	280.00	0.1	278.00	277.00	0	3,093	0.00%
2021/01/14	5.1	284.31	0	0.00	282.50	5.1	3,070	0.17%
2021/01/13	1	291.50	2	289.25	291.50	-1	3,042	-0.03%
2021/01/12	3.1	290.97	1	287.50	287.00	2.1	2,984	0.07%
2021/01/11	3	292.00	3	295.67	294.00	0	2,963	0.00%
2021/01/08	1	292.96	0.2	291.50	291.50	0.9	2,923	0.03%
2021/01/07	0.1	297.50	3.8	297.85	296.00	-3.8	2,903	-0.13%
2021/01/06	20.9	296.11	20	295.28	296.00	0.9	2,894	0.03%
2021/01/05	15.1	297.13	18	299.39	297.50	-3	2,879	-0.10%
2021/01/04	7	306.21	3	302.00	301.00	4	2,860	0.14%
2020/12/31	0	0.00	1.1	313.48	316.00	-1.1	2,850	-0.04%
2020/12/30	2.1	311.85	2.1	309.98	316.00	-0.1	2,862	0.00%
2020/12/29	0.2	303.50	1	302.00	306.50	-0.9	2,870	-0.03%
2020/12/28	1	292.50	2.1	298.10	298.50	-1.1	2,920	-0.04%
2020/12/25	1	289.00	2	289.75	287.50	-1	2,898	-0.03%
2020/12/24	1	290.50	5	285.00	289.00	-4	2,967	-0.13%
2020/12/23	3	285.50	3	286.00	285.50	0	3,028	0.00%
2020/12/22	1	288.00	0	0.00	285.50	1	3,059	0.03%
2020/12/21	3.1	286.29	0	0.00	287.50	3.1	3,141	0.10%
2020/12/18	1	291.50	3	296.33	293.50	-2	3,190	-0.06%
2020/12/17	8	295.63	1	289.50	287.50	7	3,146	0.22%
2020/12/16	1	297.00	7	290.64	305.00	-6	3,044	-0.20%
2020/12/15	1	288.50	10.1	284.77	288.00	-9.1	2,991	-0.31%
2020/12/14	3	286.00	2	285.50	285.00	1	2,956	0.03%
2020/12/11	5	276.10	2	273.00	277.00	3	2,909	0.10%
2020/12/10	0	0.00	1.1	264.81	265.00	-1.1	2,861	-0.04%
2020/12/09	5	259.00	1	258.00	259.00	4	2,825	0.14%
2020/12/08	7	256.71	1	256.50	259.00	6	2,861	0.21%
2020/12/07	0	0.00	2	255.50	256.00	-2	2,908	-0.07%
2020/12/04	0.1	249.79	0	0.00	250.00	0.1	2,920	0.00%
2020/12/03	2	247.75	2	250.75	252.00	0	2,920	0.00%
2020/12/02	0	0.00	1	245.00	245.00	-1	2,880	-0.03%
2020/12/01	1	238.00	8	243.88	243.00	-7	2,928	-0.24%
2020/11/30	11	240.45	4	239.38	239.00	7	2,939	0.24%
2020/11/27	3	236.67	9.2	239.19	243.50	-6.2	2,909	-0.21%
2020/11/25	1	234.00	0	0.00	228.00	1	2,932	0.03%
2020/11/24	1	235.50	0	0.00	236.50	1	2,950	0.03%
2020/11/23	3	238.67	0	0.00	237.50	3	3,004	0.10%
2020/11/20	0	0.00	4	243.50	243.50	-4	3,050	-0.13%
2020/11/19	2	246.25	2.1	245.33	242.50	-0.1	3,117	0.00%
2020/11/17	2	241.25	13	241.15	244.00	-11	3,190	-0.34%
2020/11/16	2	237.50	14	236.75	239.00	-12	3,205	-0.37%
2020/11/13	0	0.00	1	224.50	229.50	-1	3,182	-0.03%
2020/11/12	5	227.60	5	226.30	223.00	0	3,192	0.00%
2020/11/10	0	0.00	7	220.86	217.50	-7	3,260	-0.21%
2020/11/09	1	216.50	1	217.50	217.50	0	3,317	0.00%
2020/11/06	0	0.00	2	213.25	214.50	-2	3,387	-0.06%
2020/11/05	2	212.25	1	212.00	212.00	1	3,498	0.03%
2020/11/03	0	209.00	1	209.00	209.50	-1	3,591	-0.03%
2020/11/02	1	206.00	5	208.00	206.00	-4	3,630	-0.11%
2020/10/28	1	208.00	1	209.00	209.00	0	3,765	0.00%
2020/10/27	3	209.67	1	209.00	210.00	2	3,787	0.05%
2020/10/26	6	211.67	4	212.13	214.00	2	3,805	0.05%
2020/10/23	5	209.70	1	208.50	208.50	4	3,835	0.10%
2020/10/22	2	215.00	2	214.00	214.00	0	3,820	0.00%
2020/10/20	3	221.50	0	0.00	222.00	3	3,840	0.08%
2020/10/19	7	219.71	3	220.83	221.00	4	3,865	0.10%
2020/10/14	0	0.00	1	222.50	220.00	-1	3,923	-0.03%
2020/10/13	1	215.00	4	217.00	219.00	-3	3,952	-0.08%
2020/10/12	0	0.00	2	218.25	217.50	-2	3,993	-0.05%
2020/10/08	1	218.00	0	0.00	219.00	1	4,017	0.02%
2020/10/07	3	219.83	0	0.00	219.00	3	4,015	0.07%
2020/10/06	0	0.00	2	225.50	226.00	-2	4,019	-0.05%
2020/10/05	6	224.75	2	225.00	218.50	4	4,006	0.10%
2020/09/30	0	0.00	1	223.50	222.50	-1	3,963	-0.03%
2020/09/29	2	224.50	4	224.00	221.00	-2	3,987	-0.05%
2020/09/28	0	0.00	2	216.00	219.00	-2	4,000	-0.05%
2020/09/25	3	208.17	3	209.50	211.50	0	4,044	0.00%
2020/09/24	4	209.38	1	204.00	206.50	3	4,087	0.07%
2020/09/23	8	210.81	1	211.00	210.00	7	4,056	0.17%
2020/09/17	4	217.00	0	0.00	216.00	4	4,081	0.10%
2020/09/16	0	0.00	1	221.00	219.50	-1	4,073	-0.02%
2020/09/15	1	220.00	1	222.00	220.50	0	4,075	0.00%
2020/09/14	0	0.00	2	219.50	218.50	-2	4,159	-0.05%
2020/09/11	4	217.13	3	216.17	215.50	1	4,142	0.02%
2020/09/10	2	228.50	2	228.50	222.00	0	4,135	0.00%
2020/09/09	3	216.67	1	218.50	218.50	2	4,104	0.05%
2020/09/08	1	223.00	1	222.50	222.50	0	4,108	0.00%
2020/09/07	4	226.25	1	228.00	224.00	3	4,150	0.07%
2020/09/04	0	0.00	0.1	230.00	230.00	-0.1	4,242	0.00%
2020/09/03	7	238.00	19	234.76	233.50	-12	4,283	-0.28%
2020/09/02	0	0.00	8	237.88	240.00	-8	4,385	-0.18%
2020/09/01	0	0.00	1	237.00	237.00	-1	4,557	-0.02%
2020/08/31	2	234.00	0	0.00	234.00	2	4,592	0.04%
2020/08/28	1	241.50	1	239.50	241.00	0	4,611	0.00%
2020/08/27	0	0.00	4	235.50	236.00	-4	4,669	-0.09%
2020/08/26	4	230.63	2	229.75	230.00	2	4,781	0.04%
2020/08/25	5	237.80	7	237.71	237.50	-2	4,745	-0.04%
2020/08/24	9	239.67	5.7	241.54	244.00	3.3	4,769	0.07%
2020/08/21	1	228.50	2	227.50	228.00	-1	4,827	-0.02%
2020/08/20	3	223.50	2	224.25	222.00	1	4,818	0.02%
2020/08/19	4	234.50	5	238.70	232.50	-1	4,815	-0.02%
2020/08/18	2	236.75	1	239.00	235.00	1	4,938	0.02%
2020/08/17	4	230.50	7	235.29	238.00	-3	4,950	-0.06%
2020/08/14	0	0.00	1	227.50	228.50	-1	4,896	-0.02%
2020/08/13	4	212.38	6	218.17	220.00	-2	4,843	-0.04%
2020/08/12	0	0.00	2	215.00	215.00	-2	4,865	-0.04%
2020/08/11	14	210.82	5	211.70	209.00	9	4,956	0.18%
2020/08/10	4	220.88	4	221.38	220.00	0	4,916	0.00%
2020/08/07	8	228.63	3	232.00	226.00	5	4,988	0.10%
2020/08/06	2	242.25	2	247.00	237.00	0	4,987	0.00%
2020/08/05	3	249.83	1	249.00	247.00	2	5,040	0.04%
2020/08/04	7	243.50	4	242.38	245.50	3	5,047	0.06%
2020/07/31	2	232.75	1	231.50	229.50	1	5,057	0.02%
2020/07/30	2	233.25	0	0.00	232.00	2	5,127	0.04%
2020/07/29	1	232.50	2	236.00	232.00	-1	5,198	-0.02%
2020/07/28	5	230.10	3	228.00	229.00	2	5,252	0.04%
2020/07/27	1	235.00	3	240.67	235.00	-2	5,333	-0.04%
2020/07/24	3	236.50	3	239.50	236.50	0	5,641	0.00%
2020/07/23	2	240.75	1	239.50	240.50	1	5,899	0.02%
2020/07/22	1	247.00	1	249.50	247.00	0	5,995	0.00%
2020/07/21	1.1	242.91	1	243.00	242.00	0.1	6,090	0.00%
2020/07/20	3	239.83	1	240.50	237.50	2	6,246	0.03%
2020/07/17	1	237.00	4	237.25	236.50	-3	6,366	-0.05%
2020/07/16	7	245.79	1	242.50	241.50	6	6,520	0.09%
2020/07/15	3	255.00	2	258.50	252.50	1	6,752	0.01%
2020/07/14	1	258.00	0	0.00	259.00	1	7,003	0.01%
2020/07/13	0	0.00	3	260.33	261.50	-3	7,093	-0.04%
2020/07/10	1	254.00	9	255.56	255.00	-8	7,128	-0.11%
2020/07/09	6	259.92	6	258.33	258.00	0	7,139	0.00%
2020/07/08	4	253.25	0	0.00	255.50	4	7,161	0.06%
2020/07/07	13	257.38	14	258.82	256.50	-1	7,269	-0.01%
2020/07/06	8	256.25	10	256.55	256.50	-2	7,267	-0.03%
2020/07/03	1	243.50	9	244.00	242.00	-8	7,244	-0.11%
2020/07/02	0	0.00	6	235.75	237.50	-6	7,322	-0.08%
2020/07/01	0	0.00	2	233.00	230.50	-2	7,396	-0.03%
2020/06/30	0	0.00	1	229.50	228.00	-1	7,439	-0.01%
2020/06/29	1	224.50	0	0.00	225.50	1	7,495	0.01%
2020/06/24	3	226.17	0.1	223.50	223.50	2.9	7,515	0.04%
2020/06/23	1	227.00	0	0.00	225.00	1	7,599	0.01%
2020/06/22	0	0.00	1	228.00	229.00	-1	7,665	-0.01%
2020/06/19	1	231.50	1	232.00	230.00	0	7,826	0.00%
2020/06/18	0	0.00	0.3	223.00	223.00	-0.3	7,892	0.00%
2020/06/17	0	0.00	1	222.50	224.50	-1	8,006	-0.01%
2020/06/16	3	225.00	0	0.00	226.50	3	8,327	0.04%
2020/06/15	3	221.83	20	226.00	220.50	-17	8,462	-0.20%
2020/06/12	8	224.69	14	222.96	226.50	-6	8,552	-0.07%
2020/06/11	2	222.25	7	224.29	223.50	-5	8,639	-0.06%
2020/06/10	7	212.79	1	212.50	217.50	6	8,614	0.07%
2020/06/09	5	211.70	3	212.67	209.50	2	8,722	0.02%
2020/06/08	15	214.17	3	213.33	213.00	12	8,742	0.14%
2020/06/05	2	224.50	1	224.00	223.50	1	8,626	0.01%
2020/06/04	22	225.02	1	226.00	227.00	21	8,629	0.24%
2020/06/03	2	223.75	6	223.83	223.50	-4	8,638	-0.05%
2020/06/02	16	231.28	9	227.61	228.00	7	8,589	0.08%
2020/06/01	0	0.00	3	241.83	242.50	-3	8,567	-0.04%
2020/05/29	5	236.00	1	241.50	241.50	4	8,583	0.05%
2020/05/28	5	240.20	6	237.25	236.00	-1	8,568	-0.01%
2020/05/27	1	229.50	1	229.50	229.00	0	8,506	0.00%
2020/05/26	1	230.50	3	229.33	229.00	-2	8,598	-0.02%
2020/05/25	2	221.00	6	224.92	229.00	-4	8,592	-0.05%
2020/05/22	1	221.00	3	220.00	217.50	-2	8,479	-0.02%
2020/05/21	2	217.75	3	216.50	216.50	-1	8,499	-0.01%
2020/05/20	2	212.50	2	214.75	215.00	0	8,540	0.00%
2020/05/19	9	214.78	5	216.70	212.00	4	8,614	0.05%
2020/05/18	9	218.61	22	218.34	218.00	-13	8,556	-0.15%
2020/05/15	5	211.30	4	211.88	209.00	1	8,454	0.01%
2020/05/14	7	213.36	12	209.96	211.00	-5	8,438	-0.06%
2020/05/13	10	208.00	0	0.00	209.50	10	8,385	0.12%
2020/05/12	3	204.00	3	201.83	204.50	0	8,424	0.00%
2020/05/11	1	209.00	0	0.00	209.00	1	8,494	0.01%
2020/05/08	1	214.00	2	208.75	209.50	-1	8,584	-0.01%
2020/05/07	2	211.25	0	0.00	211.50	2	8,665	0.02%
2020/05/06	4	212.50	5	213.40	212.50	-1	8,746	-0.01%
2020/05/05	5	208.40	4	210.38	209.50	1	8,723	0.01%
2020/05/04	5	209.30	0	0.00	208.50	5	8,699	0.06%
2020/04/30	10.1	221.21	8.1	217.69	217.50	2	8,678	0.02%
2020/04/29	23	220.39	23	220.41	223.50	0	8,647	0.00%
2020/04/28	20.1	212.04	32	207.34	212.50	-11.9	8,389	-0.14%
2020/04/27	5	196.80	7	197.57	196.50	-2	8,214	-0.02%
2020/04/24	3	192.67	6	192.75	195.00	-3	8,157	-0.04%
2020/04/23	12	191.46	11	192.18	190.00	1	8,121	0.01%
2020/04/22	15	184.70	14.2	185.48	186.50	0.8	7,975	0.01%
2020/04/21	16	185.50	9	187.67	184.00	7	7,892	0.09%
2020/04/20	9	195.28	11	192.23	193.00	-2	7,764	-0.03%
2020/04/17	5	200.90	15	201.53	206.00	-10	7,499	-0.13%
2020/04/16	0	0.00	6	187.00	188.00	-6	7,257	-0.08%
2020/04/15	1	182.50	7	184.57	183.00	-6	7,214	-0.08%
2020/04/10	2	178.50	14	179.29	178.50	-12	7,203	-0.17%
2020/04/08	0	0.00	1	176.00	177.50	-1	7,196	-0.01%
2020/04/07	10	176.10	2	175.25	174.50	8	7,282	0.11%
2020/04/06	5	170.00	21	171.43	176.00	-16	7,158	-0.22%
2020/04/01	2	163.00	8	165.06	166.50	-6	7,084	-0.08%
2020/03/31	22	159.34	25	160.42	163.00	-3	7,053	-0.04%
2020/03/30	5	155.60	2	155.50	158.00	3	7,007	0.04%
2020/03/27	3	158.00	15	158.57	156.50	-12	7,048	-0.17%
2020/03/26	6	151.33	7	151.64	155.00	-1	6,947	-0.01%
2020/03/25	17	152.18	16	152.38	154.00	1	6,898	0.01%
2020/03/24	7	142.43	12	141.50	144.00	-5	6,735	-0.07%
2020/03/23	17	138.68	3	138.67	137.00	14	6,592	0.21%
2020/03/20	20	154.33	14	153.11	152.00	6	6,518	0.09%
2020/03/19	8	157.50	1	163.50	149.00	7	6,193	0.11%
2020/03/18	12	171.04	17	169.97	165.50	-5	6,053	-0.08%
2020/03/17	16	165.28	16	164.84	168.50	0	5,976	0.00%
2020/03/16	23	169.17	19	169.74	163.00	4	5,875	0.07%
2020/03/13	11	160.23	13	159.00	169.00	-2	5,834	-0.03%
2020/03/12	15	163.27	7	167.50	164.00	8	5,738	0.14%
2020/03/11	0	0.00	2	171.98	172.50	-2	5,735	-0.04%
2020/03/10	2	169.00	0.1	171.50	171.00	1.9	5,777	0.03%
2020/03/09	1	169.50	2	173.50	168.00	-1	5,805	-0.02%
2020/03/05	5	176.70	16	177.16	179.00	-11	5,756	-0.19%
2020/03/03	1	165.50	3	165.83	165.50	-2	5,747	-0.03%
2020/02/27	15	165.43	6	165.33	163.50	9	6,678	0.13%
2020/02/26	4	173.25	0	0.00	171.50	4	6,654	0.06%
2020/02/25	8	175.25	1	175.50	175.50	7	6,720	0.10%
2020/02/24	7	174.43	2	175.00	176.00	5	6,758	0.07%
2020/02/21	4	181.75	3	182.67	179.50	1	6,747	0.01%
2020/02/20	6	184.92	30	185.05	183.50	-24	6,728	-0.36%
2020/02/19	20	182.50	0	0.00	182.00	20	6,713	0.30%
2020/02/18	0	0.00	6	180.50	180.50	-6	6,723	-0.09%
2020/02/17	0	0.00	14	183.50	183.50	-14	6,721	-0.21%
2020/02/14	1	181.50	0	0.00	182.50	1	6,741	0.01%
2020/02/13	1	179.50	2	180.50	179.50	-1	6,792	-0.01%
2020/02/12	16	184.75	4	184.50	183.00	12	6,780	0.18%
2020/02/11	2	182.50	5	183.10	184.00	-3	6,835	-0.04%
2020/02/10	9	174.81	22	178.50	181.50	-13	6,866	-0.19%
2020/02/07	3	177.33	1.2	177.94	174.00	1.8	6,840	0.03%
2020/02/06	0	0.00	3	176.17	176.00	-3	6,788	-0.04%
2020/02/05	1	173.50	3	173.67	173.50	-2	6,903	-0.03%
2020/02/04	0	0.00	4	169.38	171.00	-4	6,982	-0.06%
2020/02/03	3	155.33	6	160.50	164.00	-3	6,950	-0.04%
2020/01/31	1	161.50	2	164.00	163.00	-1	6,949	-0.01%
2020/01/30	2	165.00	0	0.00	159.00	2	6,976	0.03%
2020/01/20	3	172.33	4	174.75	174.00	-1	6,879	-0.01%
2020/01/17	0	0.00	5	172.70	173.50	-5	6,831	-0.07%
2020/01/16	0.1	169.00	0	0.00	168.50	0.1	6,773	0.00%
2020/01/15	1	168.00	0	0.00	168.00	1	6,766	0.01%
2020/01/14	4	170.00	5	169.20	168.50	-1	6,761	-0.01%
2020/01/13	1	166.50	1	166.00	168.00	0	6,713	0.00%
2020/01/10	1	167.50	9	165.56	165.50	-8	6,797	-0.12%
2020/01/09	1	168.50	0	0.00	168.00	1	6,848	0.01%
2020/01/08	3	163.33	6	164.75	165.00	-3	6,875	-0.04%
2020/01/07	11	164.82	6	164.75	162.00	5	6,957	0.07%
2020/01/06	5	170.00	1	170.00	170.00	4	6,965	0.06%
2020/01/03	7	173.71	3	174.33	171.50	4	7,075	0.06%
2020/01/02	10	172.15	15	173.60	175.00	-5	7,049	-0.07%
2019/12/31	6	168.67	13	167.96	168.00	-7	7,053	-0.10%
2019/12/30	1	163.50	6	163.42	164.00	-5	6,952	-0.07%
2019/12/27	1	162.50	7	161.71	162.50	-6	7,065	-0.08%
2019/12/26	3	157.67	0	0.00	157.50	3	7,105	0.04%
2019/12/25	4.1	159.15	1	160.00	160.00	3.1	7,122	0.04%
2019/12/24	16	162.53	2	160.00	160.50	14	7,108	0.20%
2019/12/23	0	0.00	1	169.50	168.00	-1	7,086	-0.01%
2019/12/20	2	166.75	9	168.11	168.50	-7	7,175	-0.10%
2019/12/19	0	0.00	6	166.08	167.00	-6	7,206	-0.08%
2019/12/18	5	165.40	4	166.38	165.50	1	7,347	0.01%
2019/12/17	2	166.00	7	166.86	166.00	-5	7,414	-0.07%
2019/12/16	2	164.50	4	165.25	166.50	-2	7,527	-0.03%
2019/12/13	1	163.50	3	164.33	164.50	-2	7,608	-0.03%
2019/12/12	3	164.00	3	164.17	164.00	0	7,635	0.00%
2019/12/11	3	163.67	2	164.50	165.50	1	7,643	0.01%
2019/12/10	1	165.00	1	165.50	164.50	0	7,658	0.00%
2019/12/09	4	160.88	7	162.43	164.50	-3	7,704	-0.04%
2019/12/06	3	161.67	0	0.00	160.50	3	7,672	0.04%
2019/12/05	2	161.50	10	162.05	164.50	-8	7,640	-0.10%
2019/12/04	4	159.75	1	159.00	157.50	3	7,569	0.04%
2019/12/03	8	157.44	2	159.50	157.00	6	7,551	0.08%
2019/12/02	11	158.77	17	156.76	158.00	-6	7,554	-0.08%
2019/11/29	8	160.38	6	160.25	159.00	2	7,611	0.03%
2019/11/28	17	161.47	2	161.50	160.00	15	7,680	0.20%
2019/11/27	8	164.38	0	0.00	163.50	8	7,696	0.10%
2019/11/26	4.1	167.41	0	0.00	170.00	4.1	7,602	0.05%
2019/11/25	0	0.00	2	170.00	171.00	-2	6,820	-0.03%
2019/11/22	16	164.88	3	165.83	166.50	13	6,895	0.19%
2019/11/21	4	166.50	2	167.00	166.50	2	6,840	0.03%
2019/11/19	2	170.75	1	173.00	173.00	1	6,804	0.01%
2019/11/18	11	171.73	1	173.00	171.00	10	6,827	0.15%
2019/11/15	1	176.50	2	177.75	178.00	-1	6,801	-0.01%
2019/11/14	2	176.50	1	175.50	175.50	1	6,785	0.01%
2019/11/13	0	0.00	4	176.38	176.00	-4	6,770	-0.06%
2019/11/12	1	170.00	3	174.33	174.00	-2	6,777	-0.03%
2019/11/11	4	172.25	2	175.25	173.00	2	6,724	0.03%
2019/11/08	21	174.12	7	179.21	172.00	14	6,774	0.21%
2019/11/07	8	173.13	6	172.83	174.00	2	6,760	0.03%
2019/11/06	3	178.50	8.1	179.33	180.50	-5.1	6,751	-0.08%
2019/11/05	2	174.75	7	176.21	175.50	-5	6,860	-0.07%
2019/11/04	9	171.11	2	172.25	173.00	7	6,915	0.10%
2019/11/01	6	174.83	1	182.00	174.50	5	6,890	0.07%
2019/10/31	1	182.00	4.1	182.86	181.50	-3.1	6,804	-0.05%
2019/10/30	5	181.40	4	185.38	182.50	1	6,796	0.01%
2019/10/29	7	184.43	0	0.00	182.50	7	6,741	0.10%
2019/10/28	3	189.50	1	189.00	189.00	2	6,749	0.03%
2019/10/25	10	187.00	1	188.00	188.00	9	6,767	0.13%
2019/10/24	1	187.50	0	0.00	188.50	1	6,793	0.01%
2019/10/23	0	0.00	2	190.25	191.00	-2	6,807	-0.03%
2019/10/22	1	188.00	0	0.00	188.50	1	6,818	0.01%
2019/10/21	3	187.67	0	0.00	187.00	3	6,844	0.04%
2019/10/18	6	188.58	7	189.64	189.50	-1	6,945	-0.01%
2019/10/17	4	185.75	9	184.78	187.00	-5	6,881	-0.07%
2019/10/16	3	190.00	0	0.00	190.00	3	6,789	0.04%
2019/10/15	12	191.92	16	192.75	195.00	-4	6,717	-0.06%
2019/10/14	7	186.71	2	185.00	186.50	5	6,618	0.08%
2019/10/09	6	182.33	5	183.00	185.00	1	6,542	0.02%
2019/10/08	8	178.50	9	179.67	180.00	-1	6,436	-0.02%
2019/10/07	0	0.00	34	179.76	177.00	-34	6,407	-0.53%
2019/10/04	3	173.50	0	0.00	172.50	3	6,343	0.05%
2019/10/03	3	173.50	24	172.33	175.00	-21	6,282	-0.33%
2019/10/02	0	0.00	7	165.93	167.00	-7	6,165	-0.11%
2019/10/01	1	160.50	0	0.00	162.00	1	6,110	0.02%
2019/09/27	0	0.00	1	165.00	163.50	-1	6,078	-0.02%
2019/09/26	0	0.00	2	165.00	165.00	-2	6,237	-0.03%
2019/09/25	1	163.50	1	163.00	162.50	0	6,350	0.00%
2019/09/24	2	165.25	0	0.00	165.00	2	6,374	0.03%
2019/09/23	17	165.85	8.1	164.49	163.50	8.9	6,348	0.14%
2019/09/20	14	168.57	0	0.00	169.00	14	6,289	0.22%
2019/09/19	3	173.33	0	0.00	172.00	3	6,328	0.05%
2019/09/18	2.1	173.93	3	174.50	177.50	-0.9	6,459	-0.01%
2019/09/17	2	171.25	4	172.75	172.50	-2	6,372	-0.03%
2019/09/16	1	169.50	1	171.00	171.00	0	6,381	0.00%
2019/09/12	2	167.50	2	168.75	170.50	0	6,386	0.00%
2019/09/11	5	168.60	5	168.60	166.00	0	6,402	0.00%
2019/09/10	2	166.00	4	166.63	168.00	-2	6,357	-0.03%
2019/09/09	9	167.06	5	167.40	166.00	4	6,343	0.06%
2019/09/06	1	162.00	8	164.81	164.00	-7	6,333	-0.11%
2019/09/05	2	161.75	3	164.00	162.50	-1	6,348	-0.02%
2019/09/04	3	162.83	3	163.17	163.00	0	6,311	0.00%
2019/09/03	6	162.25	4	163.88	161.50	2	6,320	0.03%
2019/09/02	9	163.89	4	167.13	164.00	5	6,286	0.08%
2019/08/30	19	168.03	16	167.59	165.50	3	6,202	0.05%
2019/08/29	5	161.20	3	161.50	162.50	2	6,103	0.03%
2019/08/28	18	160.42	19	160.92	161.50	-1	6,115	-0.02%
2019/08/27	4	156.63	6	156.33	156.50	-2	6,005	-0.03%
2019/08/26	4	152.88	5	153.90	153.00	-1	5,905	-0.02%
2019/08/23	1	153.00	1.1	154.90	153.50	-0.1	5,873	0.00%
2019/08/22	5	154.70	3	158.67	155.00	2	5,853	0.03%
2019/08/21	4	154.13	7	154.21	156.00	-3	5,857	-0.05%
2019/08/20	2	153.50	6	153.33	153.00	-4	5,898	-0.07%
2019/08/19	2	152.00	2	152.75	152.00	0	5,841	0.00%
2019/08/16	1	151.00	3	153.00	153.00	-2	5,830	-0.03%
2019/08/15	36	152.17	35	151.19	152.00	1	5,818	0.02%
2019/08/14	1	151.50	3	152.33	150.50	-2	5,779	-0.03%
2019/08/13	12	151.38	0	0.00	149.00	12	5,809	0.21%
2019/08/12	7	148.43	8.4	152.13	156.00	-1.4	5,805	-0.02%
2019/08/08	2	147.50	3	150.00	151.00	-1	5,647	-0.02%
2019/08/07	1	140.50	7	145.00	147.50	-6	5,552	-0.11%
2019/08/06	0	0.00	32	140.91	140.50	-32	5,462	-0.59%
2019/08/05	1	136.00	25	135.36	138.00	-24	5,371	-0.45%
2019/08/02	25	130.94	5	133.40	133.00	20	5,329	0.38%
2019/08/01	3	136.50	14	135.71	136.50	-11	5,322	-0.21%
2019/07/31	0	0.00	11	134.05	134.00	-11	5,381	-0.20%
2019/07/30	35	139.37	2	139.75	133.00	33	5,470	0.60%
2019/07/26	1	135.50	3	136.50	136.50	-2	5,462	-0.04%
2019/07/25	14	135.75	16	137.69	134.50	-2	5,479	-0.04%
2019/07/24	3	135.00	4.1	135.73	136.00	-1.1	5,464	-0.02%
2019/07/23	5	136.80	15	137.20	134.00	-10	5,510	-0.18%
2019/07/22	42	134.08	31	135.29	136.50	11	5,570	0.20%
2019/07/19	4	131.13	9	131.00	132.00	-5	5,508	-0.09%
2019/07/17	2	130.00	2	129.75	130.00	0	5,744	0.00%
2019/07/16	3	129.67	6	130.00	128.50	-3	5,749	-0.05%
2019/07/15	1	127.50	5	127.30	129.00	-4	5,758	-0.07%
2019/07/12	6	129.58	1	129.50	128.50	5	5,783	0.09%
2019/07/11	3	129.50	2	130.75	129.00	1	5,788	0.02%
2019/07/10	2	131.00	13	131.31	133.00	-11	5,762	-0.19%
2019/07/09	1	130.00	0	0.00	130.00	1	5,784	0.02%
2019/07/08	3	131.00	4	132.00	130.00	-1	5,823	-0.02%
2019/07/05	0	0.00	3	129.33	130.50	-3	5,850	-0.05%
2019/07/04	0	0.00	7	129.57	130.00	-7	5,889	-0.12%
2019/07/03	31	130.21	2	129.50	127.50	29	5,922	0.49%
2019/07/02	3	136.17	13	135.65	136.50	-10	5,770	-0.17%
2019/07/01	8	135.13	21	134.00	134.00	-13	5,637	-0.23%
2019/06/28	13	130.42	5	128.50	131.50	8	5,646	0.14%
2019/06/27	5	129.70	3	131.17	128.50	2	5,752	0.03%
2019/06/26	9	130.00	10	128.75	131.00	-1	5,772	-0.02%
2019/06/25	8	128.19	17	129.06	129.00	-9	5,685	-0.16%
2019/06/21	18	123.11	2	122.75	123.00	16	5,584	0.29%
2019/06/20	4	126.00	13	125.46	125.50	-9	5,584	-0.16%
2019/06/19	6	125.83	19	124.63	124.50	-13	5,691	-0.23%
2019/06/18	0	0.00	1	120.50	121.50	-1	5,690	-0.02%
2019/06/17	12	119.04	7	119.86	119.00	5	5,781	0.09%
2019/06/14	19	122.76	1	121.00	121.00	18	5,938	0.30%
2019/06/13	0	0.00	3	126.50	126.00	-3	6,152	-0.05%
2019/06/12	2	124.50	10	123.90	124.00	-8	6,167	-0.13%
2019/06/11	5	122.20	9	123.22	123.50	-4	6,177	-0.06%
2019/06/10	9	122.11	7	121.43	123.50	2	6,167	0.03%
2019/06/06	3	116.17	1	118.00	117.50	2	6,114	0.03%
2019/06/04	3	119.17	0	0.00	118.00	3	6,137	0.05%
2019/06/03	1	120.00	3	120.67	120.50	-2	6,148	-0.03%
2019/05/31	0	0.00	5	118.80	122.50	-5	6,153	-0.08%
2019/05/30	5	118.60	32	118.03	119.00	-27	6,150	-0.44%
2019/05/29	31	115.98	11	116.27	116.50	20	6,226	0.32%
2019/05/28	0	0.00	4	115.63	116.50	-4	6,299	-0.06%
2019/05/27	11	112.36	9	113.28	111.50	2	6,303	0.03%
2019/05/23	7	119.64	10	118.50	119.50	-3	6,538	-0.05%
2019/05/22	7	120.93	3	121.17	119.00	4	6,588	0.06%
2019/05/21	4	120.75	7	119.21	122.00	-3	6,602	-0.05%
2019/05/20	3	119.17	10	118.30	118.50	-7	6,600	-0.11%
2019/05/17	9	121.78	2	122.50	121.50	7	6,609	0.11%
2019/05/16	5	128.90	0	0.00	125.50	5	6,692	0.07%
2019/05/15	5	130.00	12	129.83	131.00	-7	6,748	-0.10%
2019/05/14	14	123.79	11	125.05	126.00	3	6,819	0.04%
2019/05/13	2	130.00	3	130.33	130.50	-1	6,761	-0.01%
2019/05/10	4	126.88	1	128.50	130.00	3	6,910	0.04%
2019/05/09	12	131.63	1	134.50	129.00	11	6,958	0.16%
2019/05/08	1	132.50	0	0.00	133.50	1	6,971	0.01%
2019/05/07	16	135.78	16	136.66	135.00	0	6,890	0.00%
2019/05/06	16	132.63	9	133.06	133.50	7	6,819	0.10%
2019/05/03	6	135.50	10	136.15	136.50	-4	6,808	-0.06%
2019/05/02	16	133.47	14	130.57	134.00	2	6,843	0.03%
2019/04/30	12	129.33	12	129.83	131.00	0	6,922	0.00%
2019/04/29	57	126.87	68	127.80	129.50	-11	6,959	-0.16%
2019/04/26	31	129.21	16	130.94	128.50	15	6,957	0.22%
2019/04/25	25	134.14	8	136.50	133.00	17	7,051	0.24%
2019/04/24	26	139.08	1.4	138.97	136.50	24.6	7,212	0.34%
2019/04/23	2	131.00	49	134.06	139.50	-47	7,563	-0.62%
2019/04/22	1	130.00	3	130.50	131.00	-2	7,474	-0.03%
2019/04/19	22	128.48	11	129.55	128.50	11	7,539	0.15%
2019/04/18	41	130.50	10	128.70	128.00	31	7,572	0.41%
2019/04/17	1	132.00	1	132.50	131.50	0	7,691	0.00%
2019/04/15	3	133.33	3	136.67	131.00	0	7,926	0.00%
2019/04/12	0	0.00	18	133.00	133.00	-18	8,001	-0.22%
2019/04/11	19	130.00	1	130.50	130.50	18	8,123	0.22%
2019/04/10	6	131.58	7	132.00	133.00	-1	8,272	-0.01%
2019/04/09	14	133.21	26	133.62	131.50	-12	8,336	-0.14%
2019/04/08	7	129.86	8	129.44	129.00	-1	8,552	-0.01%
2019/04/03	12	127.00	1.1	128.52	129.50	10.9	8,649	0.13%
2019/04/02	7	129.43	6	133.67	129.00	1	8,718	0.01%
2019/04/01	5	130.00	14	129.46	130.50	-9	8,677	-0.10%
2019/03/29	7	125.00	7	124.14	124.50	0	8,527	0.00%
2019/03/28	0	0.00	2	123.00	122.50	-2	8,518	-0.02%
2019/03/27	3	120.00	0	0.00	121.00	3	8,522	0.04%
2019/03/26	9	122.56	11	123.73	121.00	-2	8,535	-0.02%
2019/03/25	0	0.00	1	119.00	120.00	-1	8,412	-0.01%
2019/03/22	3	119.00	3	120.67	118.50	0	8,390	0.00%
2019/03/21	9	119.00	4	120.50	118.50	5	8,260	0.06%
2019/03/20	10	120.55	2	119.25	120.00	8	8,254	0.10%
2019/03/19	1	118.50	1	120.00	116.50	0	8,210	0.00%
2019/03/18	4	118.13	13	115.69	118.50	-9	8,121	-0.11%
2019/03/15	4	108.88	4	110.25	110.00	0	7,962	0.00%
2019/03/14	1	108.00	4	110.13	108.00	-3	8,065	-0.04%
2019/03/13	2	107.50	29	108.97	109.00	-27	8,113	-0.33%
2019/03/12	1	108.00	0	0.00	106.00	1	8,185	0.01%
2019/03/08	0	0.00	3	107.50	108.00	-3	8,369	-0.04%
2019/03/07	4	104.38	29	104.36	106.50	-25	8,340	-0.30%
2019/03/06	8	106.13	0	0.00	105.50	8	8,406	0.10%
2019/03/05	21	107.00	0	0.00	107.00	21	8,442	0.25%
2019/03/04	3	109.00	0	0.00	108.00	3	8,439	0.04%
2019/02/27	0	0.00	2	108.50	108.50	-2	8,350	-0.02%
2019/02/26	4	107.75	17	108.12	108.00	-13	8,274	-0.16%
2019/02/25	18	106.81	11	107.55	108.50	7	8,270	0.08%
2019/02/22	28	105.07	42	105.79	106.50	-14	8,268	-0.17%
2019/02/21	18	100.61	2	100.50	102.00	16	8,227	0.19%
2019/02/20	6	101.50	10	101.90	101.50	-4	8,287	-0.05%
2019/02/19	4	101.50	2	101.50	101.50	2	8,289	0.02%
2019/02/18	7	100.50	0	0.00	100.50	7	8,283	0.08%
2019/02/15	14	100.61	3	99.00	99.50	11	8,274	0.13%
2019/02/14	11	104.27	3	103.00	103.00	8	8,116	0.10%
2019/02/13	11	106.23	9	107.44	106.00	2	8,065	0.02%
2019/02/12	2	110.00	1	109.50	109.50	1	7,979	0.01%
2019/02/11	6	108.92	10	109.10	109.00	-4	7,970	-0.05%
2019/01/30	0	0.00	6	107.00	107.50	-6	7,854	-0.08%
2019/01/29	4	104.25	2	104.75	104.00	2	7,758	0.03%
2019/01/28	1	106.50	0	0.00	106.50	1	7,729	0.01%
2019/01/25	2	106.00	2	108.50	106.50	0	7,785	0.00%
2019/01/24	6	107.00	0	0.00	106.50	6	7,861	0.08%
2019/01/23	2	106.25	8	106.88	107.00	-6	7,914	-0.08%
2019/01/22	11	105.77	2	108.75	104.50	9	7,953	0.11%
2019/01/21	12	106.42	6	106.83	107.00	6	8,018	0.07%
2019/01/18	0	0.00	10	105.60	107.00	-10	8,055	-0.12%
2019/01/17	10	106.20	2	108.25	104.50	8	8,092	0.10%
2019/01/16	1	110.00	4	110.88	112.00	-3	7,965	-0.04%
2019/01/15	27	111.85	33	110.00	108.50	-6	7,798	-0.08%
2019/01/14	0	0.00	13	104.77	105.00	-13	7,425	-0.18%
2019/01/11	1	101.00	8	101.56	103.00	-7	7,429	-0.09%
2019/01/10	6	100.00	3	100.00	100.00	3	7,516	0.04%
2019/01/09	2	104.50	2	104.50	102.50	0	7,634	0.00%
2019/01/08	5	101.00	11	100.66	102.00	-6	7,594	-0.08%
2019/01/07	8	101.06	16	102.56	99.70	-8	7,521	-0.11%
2019/01/04	6	99.77	8	100.33	101.00	-2	7,543	-0.03%
2019/01/03	3	99.90	22	99.59	99.90	-19	7,657	-0.25%
2019/01/02	8	97.81	7	99.91	98.20	1	7,585	0.01%
2018/12/27	25	98.61	17	98.56	98.10	8	7,472	0.11%
2018/12/26	5	93.22	13	93.70	94.00	-8	7,290	-0.11%
2018/12/25	15	92.27	11	92.63	90.60	4	7,327	0.05%
2018/12/24	10	95.25	0	0.00	94.20	10	7,315	0.14%
2018/12/21	9	97.90	6	98.10	96.90	3	7,605	0.04%
2018/12/19	3	94.80	2	96.10	95.00	1	8,041	0.01%
2018/12/18	4	96.70	2	97.55	96.80	2	8,094	0.02%
2018/12/17	1	97.30	0	0.00	97.20	1	8,302	0.01%
2018/12/14	7	98.96	0	0.00	99.00	7	8,664	0.08%
2018/12/13	7	99.49	1	100.50	99.60	6	8,787	0.07%
2018/12/12	10	99.55	17	100.11	99.10	-7	8,763	-0.08%
2018/12/11	3	96.40	4	96.95	98.20	-1	8,715	-0.01%
2018/12/10	4	93.48	0	0.00	92.00	4	8,747	0.05%
2018/12/07	22	97.54	14	96.48	95.80	8	8,690	0.09%
2018/12/06	5	97.48	8	95.58	98.90	-3	8,705	-0.03%
2018/12/05	17	99.88	11	102.18	98.70	6	8,872	0.07%
2018/12/04	0	0.00	1	101.00	102.00	-1	8,912	-0.01%
2018/12/03	12	101.71	15	102.40	101.50	-3	9,057	-0.03%
2018/11/30	2	97.45	10	98.23	97.50	-8	8,955	-0.09%
2018/11/29	13	96.90	4	96.95	96.30	9	9,035	0.10%
2018/11/28	6	96.78	2	97.10	96.20	4	8,935	0.04%
2018/11/27	1	94.70	12	96.23	97.40	-11	9,106	-0.12%
2018/11/26	2	92.95	5	93.40	94.00	-3	9,148	-0.03%
2018/11/23	6	92.62	6	92.73	92.50	0	9,186	0.00%
2018/11/22	10	93.78	1	93.50	93.00	9	9,193	0.10%
2018/11/21	10	95.44	3	95.83	95.00	7	9,175	0.08%
2018/11/20	10	96.34	6	94.98	94.20	4	9,073	0.04%
2018/11/19	1	98.60	4	97.70	101.50	-3	8,940	-0.03%
2018/11/16	5	95.34	6	95.03	95.20	-1	8,865	-0.01%
2018/11/15	2	94.30	1	93.50	94.20	1	8,882	0.01%
2018/11/14	0	0.00	2	94.00	92.80	-2	8,890	-0.02%
2018/11/13	4	88.70	5	90.68	92.60	-1	8,895	-0.01%
2018/11/12	1	92.10	0	0.00	91.50	1	8,992	0.01%
2018/11/09	0	0.00	1	90.80	91.60	-1	9,269	-0.01%
2018/11/08	0	0.00	2	92.00	90.20	-2	9,715	-0.02%
2018/11/07	10	89.44	10	90.45	90.30	0	9,717	0.00%
2018/11/06	6	91.12	6	87.47	87.40	0	9,762	0.00%
2018/11/05	6	90.20	5	89.20	89.20	1	9,823	0.01%
2018/11/02	3	89.00	6	89.17	89.10	-3	9,807	-0.03%
2018/11/01	8	87.64	8	89.78	89.00	0	9,888	0.00%
2018/10/31	0	0.00	5	83.98	85.20	-5	9,823	-0.05%
2018/10/30	9	79.53	14	78.89	79.40	-5	9,747	-0.05%
2018/10/29	16	79.06	8	77.63	78.40	8	9,711	0.08%
2018/10/26	9	86.32	9	85.63	84.00	0	9,691	0.00%
2018/10/25	4	84.38	1	85.40	85.70	3	9,714	0.03%
2018/10/24	7	88.81	7	89.54	88.70	0	9,647	0.00%
2018/10/23	2	88.40	3	87.97	87.50	-1	9,622	-0.01%
2018/10/22	1	89.20	0	0.00	87.60	1	9,712	0.01%
2018/10/19	4	87.93	1	87.60	88.20	3	9,710	0.03%
2018/10/18	5	89.88	2	90.30	91.50	3	9,729	0.03%
2018/10/17	9	90.19	49	90.25	91.00	-40	9,722	-0.41%
2018/10/16	7	85.30	13	86.07	85.70	-6	9,711	-0.06%
2018/10/15	0	0.00	2	84.05	84.10	-2	9,766	-0.02%
2018/10/12	17	81.94	16	82.56	81.80	1	9,924	0.01%
2018/10/11	25	82.66	34	78.70	83.40	-9	9,957	-0.09%
2018/10/09	13	82.34	13	83.66	82.20	0	9,934	0.00%
2018/10/08	2	83.30	11	83.17	84.30	-9	10,252	-0.09%
2018/10/05	29	81.97	11	81.90	82.90	18	10,492	0.17%
2018/10/04	11	83.38	12	83.68	84.50	-1	10,446	-0.01%
2018/10/03	93	84.62	54	85.61	83.30	39	10,534	0.37%
2018/10/02	10	88.12	18	87.72	88.50	-8	10,517	-0.08%
2018/10/01	46	86.05	38	85.17	87.20	8	10,594	0.08%
2018/09/28	4	84.38	34	83.98	85.00	-30	10,777	-0.28%
2018/09/27	67	84.05	39	82.55	82.30	28	10,602	0.26%
2018/09/26	82	88.35	63	88.37	87.60	19	10,329	0.18%
2018/09/25	26	91.15	50	90.82	91.90	-24	10,299	-0.23%
2018/09/21	25	90.50	13	86.92	92.00	12	10,261	0.12%
2018/09/20	49	87.69	38	90.97	86.70	11	10,166	0.11%
2018/09/19	29	95.36	28	94.94	96.30	1	9,857	0.01%
2018/09/18	1	96.60	1	96.50	96.50	0	9,735	0.00%
2018/09/17	10	98.50	12	97.38	98.90	-2	9,787	-0.02%
2018/09/14	3	97.20	4.1	96.74	97.40	-1.1	9,783	-0.01%
2018/09/13	2	93.35	0	0.00	91.50	2	9,721	0.02%
2018/09/12	19	92.76	6	91.83	91.00	13	9,721	0.13%
2018/09/11	21	93.84	11	95.40	96.00	10	9,686	0.10%
2018/09/10	15	100.09	6	98.67	98.30	9	9,484	0.09%
2018/09/07	95	105.94	18	106.11	105.00	77	9,377	0.82%
2018/09/06	0	0.00	2	107.75	110.00	-2	9,233	-0.02%
2018/09/05	3	110.00	56	110.27	110.00	-53	9,264	-0.57%
2018/09/04	6	109.00	7	109.93	109.00	-1	9,229	-0.01%
2018/09/03	74	111.26	77	111.64	109.00	-3	9,213	-0.03%
2018/08/31	17	109.00	17	108.68	109.50	0	9,043	0.00%
2018/08/30	5	105.50	8	106.94	107.50	-3	9,042	-0.03%
2018/08/29	3	105.00	5	106.00	105.00	-2	9,152	-0.02%
2018/08/28	13	105.42	32	105.45	104.50	-19	9,253	-0.21%
2018/08/27	3	104.00	5	104.50	104.50	-2	9,388	-0.02%
2018/08/24	2	101.50	2	102.00	103.00	0	9,607	0.00%
2018/08/23	0	0.00	2	103.00	103.00	-2	9,680	-0.02%
2018/08/22	2	99.90	2	100.10	100.00	0	9,718	0.00%
2018/08/21	3	101.50	8	101.19	102.00	-5	9,801	-0.05%
2018/08/20	1	101.50	1	103.00	103.00	0	9,839	0.00%
2018/08/17	11	101.50	13	100.50	101.50	-2	9,844	-0.02%
2018/08/16	18	92.34	37	94.65	99.00	-19	9,826	-0.19%
2018/08/15	80	105.67	80	107.59	96.10	0	9,895	0.00%
2018/08/14	15	104.60	13	104.81	106.00	2	9,683	0.02%
2018/08/13	7	104.14	8	103.06	105.00	-1	9,738	-0.01%
2018/08/10	7	101.29	9	102.52	103.50	-2	9,685	-0.02%
2018/08/09	0	0.00	1	100.50	100.50	-1	9,638	-0.01%
2018/08/08	5	101.70	11	101.41	101.00	-6	9,683	-0.06%
2018/08/07	2	97.60	0	0.00	97.60	2	9,699	0.02%
2018/08/06	1	99.60	1	99.70	99.70	0	9,737	0.00%
2018/08/03	16	98.56	15	100.43	99.30	1	9,836	0.01%
2018/08/02	18	102.34	47	100.65	99.30	-29	9,828	-0.30%
2018/08/01	4	104.50	8	105.13	105.00	-4	9,855	-0.04%
2018/07/31	7	101.57	8	102.75	102.00	-1	9,988	-0.01%
2018/07/30	3	103.33	3.1	104.45	103.00	-0.1	10,038	0.00%
2018/07/27	11	104.95	30	104.70	104.00	-19	10,238	-0.19%
2018/07/26	15	101.07	17	102.06	101.50	-2	10,511	-0.02%
2018/07/25	12	102.21	9	101.50	101.50	3	10,717	0.03%
2018/07/24	1	104.50	22.2	105.36	106.00	-21.2	10,875	-0.19%
2018/07/23	13	99.69	10	99.68	99.40	3	10,838	0.03%
2018/07/20	9	101.09	7	100.21	102.00	2	11,023	0.02%
2018/07/19	11	99.59	9	100.04	100.00	2	10,982	0.02%
2018/07/18	45	103.61	44	105.70	103.50	1	11,023	0.01%
2018/07/17	22	104.20	24	103.85	104.00	-2	11,292	-0.02%
2018/07/16	13	105.65	26	105.69	103.50	-13	11,324	-0.11%
2018/07/13	9	100.17	26	99.73	100.00	-17	10,966	-0.16%
2018/07/12	3	93.10	27	94.40	95.40	-24	10,727	-0.22%
2018/07/11	8	93.03	4	94.10	92.50	4	10,773	0.04%
2018/07/10	8	97.68	8	98.79	97.20	0	10,628	0.00%
2018/07/09	20	95.38	17	96.65	96.30	3	10,494	0.03%
2018/07/06	5	94.22	32	93.37	93.80	-27	10,379	-0.26%
2018/07/05	5	89.60	6	89.75	89.50	-1	10,176	-0.01%
2018/07/04	11	89.61	12	89.80	88.60	-1	10,270	-0.01%
2018/07/03	23	89.66	91	90.04	90.10	-68	10,415	-0.65%
2018/07/02	1	88.40	1	89.50	87.60	0	10,342	0.00%
2018/06/29	23	89.14	21	87.95	88.20	2	10,334	0.02%
2018/06/28	7	83.39	19	83.91	84.00	-12	10,230	-0.12%
2018/06/27	3	81.20	0	0.00	80.60	3	10,314	0.03%
2018/06/26	18	80.83	16	80.73	80.50	2	10,512	0.02%
2018/06/25	3	82.73	6	83.65	82.60	-3	10,581	-0.03%
2018/06/22	22	82.86	12	83.58	83.30	10	10,875	0.09%
2018/06/21	16	85.33	18	85.09	85.40	-2	11,105	-0.02%
2018/06/20	22	83.62	26	84.65	83.00	-4	11,124	-0.04%
2018/06/19	4	88.88	7	88.54	88.00	-3	11,045	-0.03%
2018/06/15	15	89.08	9	89.02	89.20	6	11,074	0.05%
2018/06/14	4	89.30	0	0.00	89.20	4	11,043	0.04%
2018/06/13	20	90.13	1	89.30	89.50	19	10,972	0.17%
2018/06/12	21	92.37	18	92.35	91.00	3	10,910	0.03%
2018/06/11	6	90.15	4	91.98	92.00	2	10,850	0.02%
2018/06/08	12	92.46	5	92.64	91.00	7	10,839	0.06%
2018/06/07	9	92.34	6	92.27	91.70	3	10,771	0.03%
2018/06/06	38	93.06	36	93.34	92.20	2	10,697	0.02%
2018/06/05	27	91.23	59	90.74	92.00	-32	10,565	-0.30%
2018/06/04	46	89.34	37	90.98	90.20	9	10,513	0.09%
2018/06/01	46	90.29	37	90.36	90.20	9	10,342	0.09%
2018/05/31	14	85.84	18	85.86	86.30	-4	10,089	-0.04%
2018/05/30	15	83.03	3	82.93	82.90	12	10,025	0.12%
2018/05/29	17	85.71	14	85.65	85.30	3	9,978	0.03%
2018/05/28	35	84.89	2	84.00	84.00	33	9,920	0.33%
2018/05/25	8	84.45	9	85.11	85.20	-1	9,932	-0.01%
2018/05/24	33	85.13	27	85.56	84.80	6	9,888	0.06%
2018/05/23	37	84.93	46	85.35	85.70	-9	9,782	-0.09%
2018/05/22	9	79.80	15	79.15	80.20	-6	9,455	-0.06%
2018/05/21	2	73.70	9	74.18	75.00	-7	9,232	-0.08%
2018/05/18	33	72.42	20	72.35	72.30	13	9,160	0.14%
2018/05/17	1	72.70	8	73.88	74.00	-7	9,163	-0.08%
2018/05/16	0	0.00	3	72.60	72.30	-3	9,173	-0.03%
2018/05/15	33	72.75	3	73.37	71.70	30	9,175	0.33%
2018/05/14	4	73.08	7	73.10	73.00	-3	9,180	-0.03%
2018/05/11	17	74.49	11	73.45	72.80	6	9,148	0.07%
2018/05/10	9	74.89	7	74.86	74.50	2	9,070	0.02%
2018/05/09	11	76.35	9	75.96	75.30	2	9,025	0.02%
2018/05/08	15	72.36	27	76.04	78.40	-12	8,899	-0.13%
2018/05/07	8	75.58	5	76.58	75.30	3	8,716	0.03%
2018/05/04	25	75.91	11	75.42	74.70	14	8,697	0.16%
2018/05/03	10	76.31	15	76.69	77.70	-5	8,575	-0.06%
2018/05/02	2	72.65	8	71.51	72.20	-6	8,262	-0.07%
2018/04/30	12	69.30	5	68.60	68.40	7	8,059	0.09%
2018/04/27	6	72.53	3	72.80	72.00	3	7,900	0.04%
2018/04/26	9	72.86	7	73.64	70.80	2	7,895	0.03%
2018/04/25	0	0.00	5	70.54	70.30	-5	7,613	-0.07%
2018/04/24	48	69.17	45	69.73	69.00	3	7,543	0.04%
2018/04/23	76	72.29	69	69.47	68.90	7	7,395	0.09%
2018/04/20	32	78.93	5	77.00	76.40	27	7,001	0.39%
2018/04/19	3	84.67	2	83.60	83.60	1	6,875	0.01%
2018/04/18	1	85.10	0	0.00	84.80	1	7,061	0.01%
2018/04/17	12	83.38	11	83.34	82.60	1	7,055	0.01%
2018/04/16	5	86.04	2	85.90	85.20	3	6,989	0.04%
2018/04/13	5	87.22	10	87.40	87.20	-5	7,004	-0.07%
2018/04/12	12	86.65	9	87.73	87.10	3	7,033	0.04%
2018/04/11	5	87.20	11	88.38	86.20	-6	7,088	-0.08%
2018/04/10	2	84.85	22	85.06	85.00	-20	7,211	-0.28%
2018/04/09	34	87.03	23	87.14	86.00	11	7,137	0.15%
2018/04/03	19	91.34	0	0.00	92.50	19	7,018	0.27%
2018/04/02	11	94.71	0	0.00	93.80	11	6,991	0.16%
2018/03/31	2	99.00	1	98.10	96.60	1	7,049	0.01%
2018/03/30	4	97.33	5	98.28	98.60	-1	7,018	-0.01%
2018/03/29	8	93.50	10	95.80	95.00	-2	6,854	-0.03%
2018/03/28	3	91.37	0	0.00	90.20	3	6,644	0.05%
2018/03/27	18	94.65	13	94.21	94.50	5	6,475	0.08%
2018/03/26	26	98.17	8	97.73	95.00	18	6,184	0.29%
2018/03/23	24	105.00	28	105.64	105.00	-4	5,915	-0.07%
2018/03/22	30	111.43	7	111.36	110.00	23	5,846	0.39%
2018/03/21	58	111.34	18	111.00	111.00	40	5,866	0.68%
2018/03/20	1	111.50	19	112.50	113.50	-18	6,027	-0.30%
2018/03/19	5	111.60	2	111.00	111.00	3	6,086	0.05%
2018/03/16	21	110.05	0	0.00	110.50	21	6,165	0.34%
2018/03/14	0	0.00	5	113.30	113.00	-5	6,265	-0.08%
2018/03/13	3	115.00	0	0.00	116.00	3	6,319	0.05%
2018/03/12	1	116.50	3	116.50	115.00	-2	6,364	-0.03%
2018/03/09	2	114.00	10	114.45	114.50	-8	6,394	-0.13%
2018/03/08	4	113.63	3	113.67	112.00	1	6,437	0.02%
2018/03/07	12	112.63	5	112.20	112.00	7	6,385	0.11%
2018/03/06	4	113.50	1	113.00	113.00	3	6,470	0.05%
2018/03/05	6	114.25	8	113.38	111.00	-2	6,577	-0.03%
2018/03/02	6	115.25	6	116.00	117.00	0	6,624	0.00%
2018/03/01	3	114.33	16	112.69	116.50	-13	6,602	-0.20%
2018/02/27	2	113.75	5	114.00	112.00	-3	6,648	-0.05%
2018/02/26	0	0.00	2	110.00	109.50	-2	6,667	-0.03%
2018/02/23	1	106.50	2	107.25	107.50	-1	6,738	-0.01%
2018/02/22	3	105.00	0	0.00	105.00	3	6,809	0.04%
2018/02/21	2	107.50	1	108.50	108.50	1	6,802	0.01%
2018/02/12	0	0.00	2	104.00	103.00	-2	6,817	-0.03%
2018/02/09	3	99.97	8	103.44	105.50	-5	6,970	-0.07%
2018/02/08	5	104.80	0	0.00	104.00	5	7,152	0.07%
2018/02/07	1	110.00	2	111.75	109.00	-1	7,253	-0.01%
2018/02/06	24	106.04	9	106.06	106.00	15	7,563	0.20%
2018/02/05	3	115.83	4	114.50	116.00	-1	7,467	-0.01%
2018/02/02	2	114.00	1	114.50	114.50	1	7,431	0.01%
2018/02/01	1	116.50	1	117.00	117.00	0	7,434	0.00%
2018/01/31	8	112.56	15	114.33	117.00	-7	7,401	-0.09%
2018/01/30	1	112.50	0	0.00	111.50	1	7,330	0.01%
2018/01/29	6	115.42	5	116.60	115.00	1	7,260	0.01%
2018/01/26	5	110.10	6	112.92	116.00	-1	7,221	-0.01%
2018/01/25	1	108.00	8	109.38	107.50	-7	7,112	-0.10%
2018/01/24	4	111.63	0	0.00	112.50	4	7,025	0.06%
2018/01/23	6	114.83	2	115.25	115.00	4	6,989	0.06%
2018/01/22	4	111.75	5	112.40	115.00	-1	6,955	-0.01%
2018/01/19	1	109.00	1	111.00	109.50	0	6,926	0.00%
2018/01/18	9	107.00	1.1	107.97	108.00	7.9	6,907	0.11%
2018/01/17	2	105.00	8	107.69	105.50	-6	6,891	-0.09%
2018/01/16	15.1	105.56	1	106.00	104.00	14.1	6,919	0.20%
2018/01/15	12	107.54	3	105.50	108.00	9	6,935	0.13%
2018/01/12	6	109.00	3	109.67	108.00	3	6,825	0.04%
2018/01/11	11	116.95	10	118.20	114.00	1	6,647	0.02%
2018/01/10	15	114.50	2	115.00	116.50	13	6,651	0.20%
2018/01/09	3	118.00	1	119.00	119.00	2	6,605	0.03%
2018/01/08	13	120.85	22	122.09	121.50	-9	6,644	-0.14%
2018/01/05	8	122.50	1	123.00	121.50	7	6,618	0.11%
2018/01/04	9	119.28	9.1	118.23	120.50	-0.1	6,568	0.00%
2018/01/03	1.1	112.04	2	113.50	113.00	-0.9	6,414	-0.01%
2018/01/02	7	111.93	30	107.83	111.50	-23	6,374	-0.36%

智邦：網路、運算需求強勁UDN聯合新聞網－23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

元大-龍潭券商分點個股進出
元大-龍潭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

元大-龍潭 券商分點個股進出 元大-龍潭 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

元大-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析