智邦 (2345)-永豐金-忠孝券商分點個股進出

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
510
漲跌
▲4
漲幅
+0.79%
成交量
2,895張
產業
上市通信網路類股
1013人加入追蹤

立即追蹤
本地時間: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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	0	510.00	6	504.03	510.00	-6	4,241	-0.14%
2024/05/22	1	506.03	0.2	505.53	506.00	0.9	4,236	0.02%
2024/05/21	1	503.93	1	501.00	500.00	0	4,268	0.00%
2024/05/20	11.1	504.27	8	500.70	504.00	3	4,270	0.07%
2024/05/17	1	493.27	2	501.00	499.50	-1	4,271	-0.02%
2024/05/16	3.3	499.33	2	491.50	494.50	1.2	4,254	0.03%
2024/05/15	3.2	465.66	1	472.00	469.50	2.2	4,164	0.05%
2024/05/14	2	466.75	4.1	468.49	470.00	-2.1	4,316	-0.05%
2024/05/13	0	0.00	0.5	454.57	454.00	-0.5	4,308	-0.01%
2024/05/10	1	458.00	1.1	455.96	461.50	-0.1	4,318	0.00%
2024/05/09	2	445.83	1	449.98	444.00	1	4,257	0.02%
2024/05/08	3	444.65	5	443.40	445.00	-2	4,247	-0.05%
2024/05/07	5.1	447.42	3	444.68	446.00	2	4,223	0.05%
2024/05/06	7	453.29	6	457.25	458.50	1	4,185	0.02%
2024/05/03	6	453.42	6.1	446.44	442.50	-0.1	4,140	0.00%
2024/05/02	1.1	468.27	1	456.47	469.00	0.1	4,051	0.00%
2024/04/30	3	465.14	2.1	462.07	461.50	0.9	3,998	0.02%
2024/04/29	2.2	454.66	6.2	454.93	447.50	-4	3,941	-0.10%
2024/04/26	2.1	415.98	6.3	419.64	428.00	-4.2	3,879	-0.11%
2024/04/25	3.1	406.59	0	413.00	401.00	3.1	3,829	0.08%
2024/04/24	5	416.38	2	418.92	412.00	3	3,817	0.08%
2024/04/23	2	408.43	8	403.25	405.00	-6	3,785	-0.16%
2024/04/22	1	395.26	1	385.50	384.50	0	3,700	0.00%
2024/04/19	2.5	400.91	1	402.00	401.00	1.5	3,676	0.04%
2024/04/18	2	405.00	0	407.50	409.00	2	3,640	0.06%
2024/04/17	1.2	410.86	0.2	410.33	408.00	1.1	3,619	0.03%
2024/04/16	4	420.01	3	419.50	416.50	1	3,571	0.03%
2024/04/15	3	437.52	0	0.00	431.00	3	3,569	0.08%
2024/04/12	1	466.87	11	458.68	456.00	-10	3,523	-0.28%
2024/04/11	1	475.50	11	480.50	473.00	-10	3,496	-0.29%
2024/04/10	0	477.83	0	0.00	476.00	0	3,481	0.00%
2024/04/09	11	477.72	3	478.79	465.00	8	3,502	0.23%
2024/04/08	11	457.00	1	466.00	466.00	10	3,496	0.29%
2024/04/03	0	452.50	0	0.00	461.00	0	3,473	0.00%
2024/04/02	1	458.00	2	455.00	456.00	-1	3,482	-0.03%
2024/03/27	2	457.50	2	459.00	453.00	0	3,495	0.00%
2024/03/26	1	472.00	0	470.00	465.50	1	3,520	0.03%
2024/03/25	1	472.50	1.1	479.32	475.00	-0.1	3,583	0.00%
2024/03/22	3.1	473.81	2	477.31	481.00	1.1	3,568	0.03%
2024/03/21	1	457.09	3	457.50	459.00	-2	3,514	-0.06%
2024/03/20	1	442.50	1	441.00	437.50	0	3,487	0.00%
2024/03/19	3	447.84	1	456.00	444.00	2	3,419	0.06%
2024/03/18	2	456.75	2.1	458.93	457.50	-0.1	3,448	0.00%
2024/03/15	1	454.00	1	453.00	454.00	0	3,417	0.00%
2024/03/14	2	469.75	1	473.00	465.50	1	3,370	0.03%
2024/03/13	2	464.75	1.1	470.64	465.00	0.9	3,340	0.03%
2024/03/12	2.1	480.31	8	472.00	475.50	-5.9	3,268	-0.18%
2024/03/11	10	491.10	3	489.83	491.00	7	3,173	0.22%
2024/03/08	2.1	492.97	2	488.75	491.00	0.1	3,130	0.00%
2024/03/07	2	512.48	2	505.00	507.00	0	3,057	0.00%
2024/03/06	1.1	515.00	1	509.00	515.00	0.1	3,017	0.00%
2024/03/05	1	518.00	1.1	515.79	514.00	-0.1	3,052	0.00%
2024/03/04	1	510.04	1	514.00	508.00	0	3,049	0.00%
2024/03/01	2	505.04	1	509.02	504.00	1	3,063	0.03%
2024/02/29	2	510.42	2	503.75	519.00	0	3,047	0.00%
2024/02/27	3	507.99	1	504.00	502.00	2	2,991	0.07%
2024/02/26	0	519.00	0	0.00	520.00	0	2,925	0.00%
2024/02/23	2	534.00	1	539.99	532.00	1	2,864	0.03%
2024/02/22	1	540.00	2	540.50	535.00	-1	2,896	-0.03%
2024/02/21	3	546.67	2	554.93	547.00	1	2,908	0.03%
2024/02/20	2	564.15	2	561.00	569.00	0	2,895	0.00%
2024/02/19	1	564.00	1	561.00	564.00	0	2,893	0.00%
2024/02/16	3	551.00	3	551.99	558.00	0	2,919	0.00%
2024/02/15	3	517.33	2	509.50	539.00	1	2,918	0.03%
2024/02/05	1	553.00	1	545.00	548.00	0	2,802	0.00%
2024/02/02	3	553.34	5	554.80	562.00	-2	2,802	-0.07%
2024/02/01	0	0.00	1	540.00	542.00	-1	2,774	-0.04%
2024/01/31	0	0.00	2	527.00	529.00	-2	2,771	-0.07%
2024/01/29	1	523.00	3	518.00	519.00	-2	2,777	-0.07%
2024/01/26	2	510.00	2	513.50	510.00	0	2,836	0.00%
2024/01/25	2	518.50	2	524.50	513.00	0	2,866	0.00%
2024/01/24	2	520.00	2	524.50	522.00	0	2,906	0.00%
2024/01/23	2	528.50	1	522.38	522.00	1	2,951	0.03%
2024/01/22	1	541.85	2.3	537.25	542.00	-1.2	2,932	-0.04%
2024/01/19	3	518.33	3	515.00	517.00	0	2,931	0.00%
2024/01/17	1	509.00	1	510.00	509.00	0	2,943	0.00%
2024/01/16	1	511.00	1	513.00	513.00	0	2,965	0.00%
2024/01/15	2	511.50	1	520.00	516.00	1	2,982	0.03%
2024/01/12	1	511.00	1	511.02	510.00	0	3,003	0.00%
2024/01/11	2	516.54	2	520.50	520.00	0	3,079	0.00%
2024/01/10	2	514.00	2	509.50	508.00	0	3,179	0.00%
2024/01/09	1	517.00	1	520.97	516.00	0	3,204	0.00%
2024/01/08	20	491.00	21	496.48	496.50	-1	3,169	-0.03%
2024/01/05	2	491.00	0	0.00	486.50	2	3,212	0.06%
2024/01/03	2.1	483.74	4	487.23	490.00	-1.9	3,323	-0.06%
2024/01/02	3.1	498.60	3	496.55	493.50	0.1	3,320	0.00%
2023/12/29	0	519.00	0	519.41	523.00	0	3,387	0.00%
2023/12/28	0	0.00	0.2	522.94	523.00	-0.2	3,441	0.00%
2023/12/27	1.1	511.40	1.1	516.16	519.00	0	3,452	0.00%
2023/12/26	0	506.00	0	507.00	510.00	0	3,468	0.00%
2023/12/25	0	0.00	1	500.00	498.00	-1	3,499	-0.03%
2023/12/22	2	494.01	0	0.00	489.50	2	3,541	0.06%
2023/12/21	0.2	488.89	0	490.00	488.50	0.2	3,559	0.01%
2023/12/20	9	495.16	8	498.50	496.00	1	3,581	0.03%
2023/12/19	2	511.00	2	511.50	512.00	0	3,540	0.00%
2023/12/18	0	0.00	0	505.00	514.00	0	3,635	0.00%
2023/12/15	1.1	508.10	0	0.00	506.00	1.1	3,707	0.03%
2023/12/14	1	538.00	1	531.00	530.00	0	3,727	0.00%
2023/12/13	0	520.00	0	0.00	533.00	0	3,736	0.00%
2023/12/11	1	532.00	0	0.00	533.00	1	3,971	0.03%
2023/12/08	0	534.00	1	539.00	532.00	-1	3,989	-0.02%
2023/12/07	1	526.04	1	528.01	528.00	0	3,996	0.00%
2023/12/06	0	532.00	0	0.00	534.00	0	3,999	0.00%
2023/12/04	1	527.95	0	0.00	521.00	1	4,002	0.03%
2023/12/01	0	0.00	0	538.00	536.00	0	3,966	0.00%
2023/11/30	3	533.66	1	529.00	533.00	2	3,986	0.05%
2023/11/29	0	0.00	0	550.00	538.00	0	3,961	0.00%
2023/11/28	0	0.00	0	539.00	538.00	0	3,958	0.00%
2023/11/27	0	537.00	0	0.00	527.00	0	3,975	0.00%
2023/11/24	1	540.12	0	544.00	540.00	1	3,990	0.03%
2023/11/22	0	0.00	2	560.00	562.00	-2	4,051	-0.05%
2023/11/21	0	572.00	0	573.00	560.00	0	4,138	0.00%
2023/11/20	2	555.00	0	556.50	555.00	2	4,199	0.05%
2023/11/16	0	531.00	5	536.00	525.00	-5	4,391	-0.11%
2023/11/15	2	535.50	3	540.32	534.00	-1	4,448	-0.02%
2023/11/14	0	0.00	0	534.00	524.00	0	4,446	0.00%
2023/11/13	6	532.50	1	538.00	533.00	5	4,445	0.11%
2023/11/10	0	553.00	6	553.99	545.00	-6	4,466	-0.13%
2023/11/09	0	555.52	0	553.13	554.00	0	4,474	0.00%
2023/11/08	2	552.57	1	555.85	554.00	1	4,497	0.02%
2023/11/07	3	539.04	0	544.00	550.00	3	4,517	0.07%
2023/11/06	0	540.33	0	0.00	535.00	0	4,513	0.00%
2023/11/03	3	526.08	2	536.50	536.00	1	4,515	0.02%
2023/11/01	1	496.00	1	497.51	497.50	0	4,495	0.00%
2023/10/31	2	523.37	2	512.75	498.50	0	4,477	0.00%
2023/10/27	3	507.00	5	502.50	511.00	-2	4,596	-0.04%
2023/10/26	2	493.00	5	495.90	491.00	-3	4,599	-0.07%
2023/10/25	0	0.00	5	510.00	506.00	-5	4,607	-0.11%
2023/10/24	12	503.71	5	499.60	511.00	7	4,658	0.15%
2023/10/23	3	500.33	10	499.80	500.00	-7	4,629	-0.15%
2023/10/20	1	495.00	0	0.00	507.00	1	4,629	0.02%
2023/10/19	10	495.10	2	498.50	496.00	8	4,629	0.17%
2023/10/18	1	488.99	0	501.00	484.00	1	4,561	0.02%
2023/10/17	2	531.00	1	533.00	526.00	1	4,455	0.02%
2023/10/16	3	532.00	2	540.00	534.00	1	4,464	0.02%
2023/10/13	5	549.99	7	534.88	545.00	-2	4,475	-0.04%
2023/10/12	9	530.33	8	532.99	530.00	1	4,451	0.02%
2023/10/11	1	549.53	0.2	539.53	536.00	0.9	4,459	0.02%
2023/10/06	1	510.26	3	517.01	522.00	-2	4,449	-0.04%
2023/10/05	3	515.99	2	510.50	516.00	1	4,491	0.02%
2023/10/04	1	468.50	1	474.02	490.50	0	4,418	0.00%
2023/10/03	1	492.50	0	0.00	482.00	1	4,376	0.02%
2023/10/02	0	507.00	0	507.00	500.00	0	4,381	0.00%
2023/09/28	6	492.00	12	485.16	493.00	-6	4,373	-0.14%
2023/09/27	6	479.50	0	474.00	486.50	6	4,338	0.14%
2023/09/26	7	489.42	12	484.54	486.50	-5	4,321	-0.12%
2023/09/25	5	481.83	0	0.00	481.50	5	4,346	0.12%
2023/09/21	0	0.00	1.2	458.65	453.50	-1.2	4,243	-0.03%
2023/09/20	4.1	469.90	5	497.13	472.00	-0.9	4,159	-0.02%
2023/09/19	17.2	520.63	16.1	518.41	503.00	1.2	4,068	0.03%
2023/09/18	2	498.00	5	495.29	493.50	-3	4,013	-0.08%
2023/09/15	5	497.54	3	493.82	503.00	2	3,993	0.05%
2023/09/14	0	0.00	1	483.00	482.50	-1	3,783	-0.03%
2023/09/13	1	445.50	0	445.00	454.00	1	3,696	0.03%
2023/09/12	1	457.00	1	451.50	452.50	0	3,754	0.00%
2023/09/11	2	455.00	2	451.50	455.00	0	3,806	0.00%
2023/09/08	1	457.00	0	0.00	460.50	1	3,835	0.03%
2023/09/07	0.1	470.00	0	0.00	470.00	0.1	3,850	0.00%
2023/09/06	0	0.00	0	473.00	477.00	0	3,856	0.00%
2023/09/04	1	463.72	1	470.53	470.00	0	3,897	0.00%
2023/08/30	1	483.00	1	475.00	477.00	0	3,946	0.00%
2023/08/28	1	479.50	1	480.50	480.00	0	4,098	0.00%
2023/08/25	4	478.62	4	486.25	472.00	0	4,200	0.00%
2023/08/24	8.1	503.85	9	495.57	514.00	-1	4,354	-0.02%
2023/08/23	5	467.40	6	468.67	468.00	-1	4,373	-0.02%
2023/08/22	8	464.59	9	462.54	473.00	-1	4,443	-0.02%
2023/08/21	1	426.95	3	434.01	452.50	-2	4,313	-0.05%
2023/08/18	0	400.50	1	409.72	411.50	-1	4,233	-0.02%
2023/08/17	2	403.00	2.1	398.00	403.00	-0.1	4,169	0.00%
2023/08/16	0	392.00	1	393.94	398.50	-1	4,153	-0.02%
2023/08/15	3	386.10	3	392.00	384.00	0	4,113	0.00%
2023/08/14	0	388.50	0	388.50	385.00	0	4,092	0.00%
2023/08/11	2	376.75	4	384.25	384.00	-2	4,072	-0.05%
2023/08/10	2	362.99	0	375.00	366.00	2	4,049	0.05%
2023/08/09	1	395.00	1	380.00	380.00	0	4,043	0.00%
2023/08/08	2	388.00	2	388.03	388.00	0	4,040	0.00%
2023/08/07	5.1	384.83	8.4	391.43	390.00	-3.3	4,026	-0.08%
2023/08/04	1	368.50	1	371.50	369.00	0	4,003	0.00%
2023/08/02	2.4	374.17	0	0.00	366.00	2.4	3,972	0.06%
2023/08/01	3	400.83	2	412.25	394.50	1	3,923	0.03%
2023/07/31	4	393.75	0	0.00	382.00	4	3,883	0.10%
2023/07/27	2	388.23	0	0.00	382.50	2	3,860	0.05%
2023/07/26	2	394.50	2	397.50	394.50	0	3,816	0.00%
2023/07/25	0	400.00	0	0.00	400.00	0	3,827	0.00%
2023/07/24	0	0.00	0	404.00	401.50	0	3,844	0.00%
2023/07/20	1	380.00	0	0.00	384.00	1	3,846	0.03%
2023/07/18	5	394.30	5	391.80	394.00	0	3,837	0.00%
2023/07/17	0	396.00	0	397.00	394.50	0	3,866	0.00%
2023/07/14	0	398.00	0	0.00	403.00	0	3,856	0.00%
2023/07/13	1	414.07	4	414.96	408.50	-3	3,823	-0.08%
2023/07/12	2	383.58	1	381.08	390.00	1	3,751	0.03%
2023/07/11	2	368.75	2	371.50	369.50	0	3,698	0.00%
2023/07/06	5	361.00	5	360.80	361.00	0	3,714	0.00%
2023/07/05	0	0.00	0	364.50	371.00	0	3,716	0.00%
2023/07/03	4	365.31	5.1	367.84	367.50	-1	3,823	-0.03%
2023/06/29	0	0.00	0.1	347.00	347.00	-0.1	3,814	0.00%
2023/06/28	0	0.00	0.3	341.00	341.00	-0.3	3,806	-0.01%
2023/06/27	0	0.00	0.1	342.00	341.00	-0.1	3,837	0.00%
2023/06/26	1	349.50	0.2	350.00	350.00	0.9	3,855	0.02%
2023/06/21	2	358.00	2	353.00	358.00	0	3,852	0.00%
2023/06/20	0	0.00	0	362.00	359.00	0	3,845	0.00%
2023/06/19	0	0.00	0.1	365.50	364.50	-0.1	3,892	0.00%
2023/06/16	1	364.00	0	0.00	363.00	1	3,944	0.03%
2023/06/14	0	0.00	1	366.00	370.00	-1	3,848	-0.03%
2023/06/13	0	359.50	1.1	359.83	359.00	-1.1	3,862	-0.03%
2023/06/12	0	0.00	1	345.00	348.50	-1	3,885	-0.03%
2023/06/09	0	0.00	0	342.00	343.00	0	3,918	0.00%
2023/06/08	7	340.00	8.1	349.81	339.50	-1.1	3,924	-0.03%
2023/06/07	7	355.07	7	356.00	355.50	0	3,913	0.00%
2023/06/06	1	353.50	2	349.33	354.00	-1	3,900	-0.03%
2023/06/05	1	346.50	0	0.00	345.00	1	3,859	0.03%
2023/06/02	6	345.67	6	340.92	343.00	0	3,923	0.00%
2023/06/01	3	338.33	3	344.00	342.00	0	3,906	0.00%
2023/05/31	8	354.00	8	356.63	353.00	0	3,799	0.00%
2023/05/30	12	364.64	12	362.61	354.00	0	3,669	0.00%
2023/05/29	1	351.00	3	355.34	357.50	-2	3,442	-0.06%
2023/05/26	0	0.00	7	320.45	325.00	-7	3,339	-0.21%
2023/05/25	0	0.00	1	298.00	295.50	-1	3,219	-0.03%
2023/05/24	1	283.00	0	0.00	283.00	1	3,198	0.03%
2023/05/23	1	287.99	0	0.00	286.00	1	3,196	0.03%
2023/05/22	4	282.00	0	0.00	284.00	4	3,223	0.12%
2023/05/19	2	296.00	1	291.00	291.00	1	3,268	0.03%
2023/05/16	1	292.00	2	294.50	295.50	-1	3,296	-0.03%
2023/05/15	2	287.50	2	285.00	287.50	0	3,287	0.00%
2023/05/12	3	281.33	2	281.50	288.00	1	3,317	0.03%
2023/05/11	3	281.33	2	281.50	282.00	1	3,324	0.03%
2023/05/09	0	0.00	0	298.00	292.50	0	3,446	0.00%
2023/05/05	1.1	286.60	0	0.00	288.50	1.1	3,453	0.03%
2023/05/02	1	299.00	1	298.50	298.00	0	3,532	0.00%
2023/04/28	0	0.00	1	298.00	299.00	-1	3,573	-0.03%
2023/04/27	0.1	292.00	0	0.00	289.00	0.1	3,562	0.00%
2023/04/25	3	288.83	2	291.00	287.50	1	3,524	0.03%
2023/04/21	0	0.00	0	296.00	295.50	0	3,529	0.00%
2023/04/20	4	300.63	2	304.00	298.50	2	3,539	0.06%
2023/04/19	1	317.00	2	320.25	319.50	-1	3,564	-0.03%
2023/04/18	0	0.00	0	315.00	313.50	0	3,603	0.00%
2023/04/17	0	0.00	0	313.00	313.00	0	3,607	0.00%
2023/04/13	4	305.00	2	305.27	302.50	2	3,577	0.06%
2023/04/12	0	312.63	0	0.00	313.00	0	3,534	0.00%
2023/04/11	1	309.50	0	0.00	311.50	1	3,507	0.03%
2023/04/10	1	306.00	0.1	305.00	308.50	0.9	3,486	0.03%
2023/04/07	0	311.50	0	0.00	309.00	0	3,456	0.00%
2023/04/06	0	0.00	1	319.50	316.50	-1	3,429	-0.03%
2023/03/31	3	318.99	4	313.50	319.00	-1	3,372	-0.03%
2023/03/30	0	0.00	1	313.00	312.00	-1	3,328	-0.03%
2023/03/27	2.1	305.00	2	317.00	305.00	0.1	3,252	0.00%
2023/03/24	2	317.50	1	313.00	315.50	1	3,235	0.03%
2023/03/23	0.1	308.00	0.1	309.43	313.00	-0.1	3,212	0.00%
2023/03/22	0	0.00	0.1	308.00	309.50	-0.1	3,218	0.00%
2023/03/21	0	0.00	0	305.00	304.50	0	3,173	0.00%
2023/03/17	2	296.75	3	296.17	294.50	-1	3,121	-0.03%
2023/03/16	3	294.67	2	295.50	295.50	1	3,086	0.03%
2023/03/15	1.1	301.19	1	303.50	302.00	0	3,075	0.00%
2023/03/14	2	290.50	2	290.00	290.50	0	3,042	0.00%
2023/03/13	1	295.00	0	0.00	300.50	1	3,040	0.03%
2023/03/10	1	299.50	0	298.00	298.00	1	3,085	0.03%
2023/03/09	0	0.00	0	304.50	305.50	0	3,062	0.00%
2023/03/08	0	300.50	0	0.00	300.00	0	3,055	0.00%
2023/03/07	2.1	305.01	3.1	307.29	303.50	-1	3,018	-0.03%
2023/03/06	3.1	302.11	4	304.75	305.50	-1	2,918	-0.03%
2023/02/24	0	283.38	0	0.00	283.00	0	2,805	0.00%
2023/02/17	0.1	286.00	0	0.00	283.00	0.1	2,752	0.00%
2023/02/16	0	0.00	1	279.00	283.50	-1	2,717	-0.04%
2023/02/14	0	0.00	1	275.98	277.00	-1	2,755	-0.04%
2023/02/10	7.1	270.85	6	273.17	273.50	1	2,749	0.04%
2023/02/09	1	274.50	0	0.00	274.00	1	2,725	0.04%
2023/02/08	0	0.00	1	274.00	274.00	-1	2,711	-0.04%
2023/02/07	11.1	267.79	18	267.28	273.00	-6.9	2,676	-0.26%
2023/02/02	0	0.00	2	254.75	255.50	-2	2,613	-0.08%
2023/01/31	1	246.00	0	0.00	243.50	1	2,693	0.04%
2023/01/17	0	0.00	1	253.00	252.50	-1	2,718	-0.04%
2023/01/13	0	0.00	0	249.00	243.00	0	2,805	0.00%
2023/01/09	3.1	246.48	3	246.50	248.00	0.1	2,890	0.00%
2023/01/06	0	0.00	1	253.03	255.50	-1	2,861	-0.04%
2023/01/05	1	244.50	0	0.00	248.50	1	2,832	0.04%
2023/01/04	0	242.00	2	246.00	244.50	-2	2,857	-0.07%
2022/12/30	0	0.00	0	238.00	234.50	0	2,939	0.00%
2022/12/26	1	236.00	0	0.00	236.50	1	3,060	0.03%
2022/12/23	5	238.00	0	0.00	237.50	5	3,068	0.16%
2022/12/14	0	0.00	0	258.00	258.00	0	3,225	0.00%
2022/12/13	1	253.50	6	251.25	248.00	-5	3,252	-0.15%
2022/12/12	5	249.50	0	0.00	249.00	5	3,254	0.15%
2022/12/09	1	245.50	1	249.00	250.50	0	3,275	0.00%
2022/12/08	2	247.50	2	248.50	248.50	0	3,280	0.00%
2022/12/07	3	249.50	3	249.67	248.50	0	3,304	0.00%
2022/12/06	1	261.00	0	0.00	260.00	1	3,292	0.03%
2022/12/05	1	257.50	4	259.63	258.00	-3	3,328	-0.09%
2022/12/02	4	258.63	1	259.91	259.00	3	3,324	0.09%
2022/12/01	0	0.00	2	278.50	272.00	-2	3,289	-0.06%
2022/11/29	1	268.00	1	267.00	268.00	0	3,304	0.00%
2022/11/28	1	267.50	1	265.50	266.50	0	3,397	0.00%
2022/11/24	2	269.99	0.1	264.68	269.00	1.9	3,562	0.05%
2022/11/22	0.1	260.00	0	0.00	260.50	0.1	3,583	0.00%
2022/11/17	0	262.50	0	0.00	259.00	0	3,623	0.00%
2022/11/16	0	0.00	1	261.50	261.00	-1	3,640	-0.03%
2022/11/14	1	260.50	0	0.00	254.00	1	3,714	0.03%
2022/11/11	5	260.40	5	261.10	261.50	0	3,722	0.00%
2022/11/10	2	244.75	2.1	244.29	245.00	-0.1	3,719	0.00%
2022/11/09	0	0.00	0	256.00	254.00	0	3,709	0.00%
2022/11/08	3	251.31	4	253.12	249.00	-1	3,729	-0.03%
2022/11/07	1	250.00	0	0.00	249.50	1	3,792	0.03%
2022/11/04	0	0.00	0	245.50	250.00	0	3,884	0.00%
2022/11/03	0	0.00	1	241.50	247.50	-1	3,976	-0.03%
2022/11/02	1	242.50	1	244.00	242.50	0	4,126	0.00%
2022/10/31	2	243.01	2	240.50	243.00	0	4,199	0.00%
2022/10/28	4.1	238.97	5	233.80	237.00	-0.9	4,211	-0.02%
2022/10/27	5	232.00	8	228.81	233.00	-3	4,199	-0.07%
2022/10/26	2	210.75	2	213.50	215.50	0	4,112	0.00%
2022/10/25	2	221.00	2	223.50	221.00	0	4,047	0.00%
2022/10/24	2	227.50	0	0.00	225.50	2	4,046	0.05%
2022/10/21	4	228.38	2	228.25	225.00	2	4,049	0.05%
2022/10/18	0	246.50	0	0.00	249.00	0	3,927	0.00%
2022/10/14	4	256.25	3	256.17	247.50	1	3,904	0.03%
2022/10/13	1	266.00	1	253.00	254.50	0	3,949	0.00%
2022/10/12	4	263.75	0	0.00	266.50	4	3,958	0.10%
2022/10/11	1	271.00	1	275.00	270.50	0	4,026	0.00%
2022/10/07	1	287.00	0	0.00	286.00	1	4,122	0.02%
2022/10/06	0	0.00	1	288.01	289.00	-1	4,192	-0.02%
2022/10/05	0	0.00	8	286.81	285.00	-8	4,216	-0.19%
2022/10/04	7	281.93	3	283.00	283.00	4	4,204	0.10%
2022/10/03	1	267.00	0	0.00	266.50	1	4,183	0.02%
2022/09/29	0	0.00	1	273.50	272.00	-1	4,263	-0.02%
2022/09/28	5	266.59	0	0.00	262.00	5	4,255	0.12%
2022/09/27	1	279.50	1	279.01	279.50	0	4,293	0.00%
2022/09/26	0	273.50	0	0.00	274.00	0	4,334	0.00%
2022/09/23	1	284.49	1	283.00	282.50	0	4,354	0.00%
2022/09/22	3	285.67	3.4	283.97	287.00	-0.4	4,354	-0.01%
2022/09/21	1	282.06	0	0.00	282.50	1	4,325	0.02%
2022/09/20	0	0.00	6	289.08	290.50	-6	4,318	-0.14%
2022/09/19	0	282.00	0	0.00	281.00	0	4,303	0.00%
2022/09/16	0	0.00	1	285.00	284.00	-1	4,308	-0.02%
2022/09/13	0	0.00	1	280.00	280.00	-1	4,351	-0.02%
2022/09/12	5	287.50	3	286.99	284.50	2	4,375	0.04%
2022/09/08	1	266.00	1	268.00	270.50	0	4,355	0.00%
2022/09/05	1	263.50	1	267.00	263.50	0	4,415	0.00%
2022/09/02	5	260.80	5	260.40	262.00	0	4,416	0.00%
2022/09/01	5	269.20	1	265.00	266.00	4	4,397	0.09%
2022/08/31	0	284.50	0	0.00	283.50	0	4,318	0.00%
2022/08/30	0	0.00	2.1	288.90	286.50	-2.1	4,326	-0.05%
2022/08/26	0	0.00	1	287.50	285.50	-1	4,329	-0.02%
2022/08/25	0	0.00	0	286.00	287.50	0	4,301	0.00%
2022/08/24	0	0.00	1	273.50	273.50	-1	4,281	-0.02%
2022/08/22	4	276.50	0	275.50	276.50	4	4,363	0.09%
2022/08/19	0	282.50	0	0.00	283.00	0	4,345	0.00%
2022/08/18	27	285.00	28	282.41	285.50	-1	4,319	-0.02%
2022/08/17	24	283.69	24	278.29	284.50	0	4,295	0.00%
2022/08/16	15	281.50	15	281.10	279.50	0	4,266	0.00%
2022/08/15	22	279.82	44	276.80	279.00	-22	4,245	-0.52%
2022/08/12	26	275.62	30	274.58	276.50	-4	4,229	-0.09%
2022/08/11	45	273.86	22	284.30	278.50	23	4,182	0.55%
2022/08/10	31	278.40	29	276.57	280.00	2	4,086	0.05%
2022/08/09	1	271.50	2	272.75	280.00	-1	4,026	-0.02%
2022/08/05	0	256.50	0	258.50	257.50	0	3,908	0.00%
2022/08/04	0	254.25	0	0.00	253.50	0	3,902	0.00%
2022/08/03	0	0.00	1	259.00	253.00	-1	3,920	-0.03%
2022/08/02	2	249.00	2	250.50	255.00	0	3,937	0.00%
2022/08/01	1	248.50	7	252.86	253.00	-6	3,874	-0.15%
2022/07/29	4	251.25	4	253.75	248.00	0	3,836	0.00%
2022/07/28	6	249.50	5	252.80	248.00	1	3,806	0.03%
2022/07/27	8	244.94	4	246.50	247.00	4	3,783	0.11%
2022/07/26	2	244.50	1	245.50	245.00	1	3,796	0.03%
2022/07/25	1	249.50	1	244.00	249.50	0	3,862	0.00%
2022/07/22	0	0.00	1	252.85	248.00	-1	3,843	-0.03%
2022/07/21	1	250.00	0	0.00	250.50	1	3,835	0.03%
2022/07/20	18	252.50	19	260.45	253.50	-1	3,806	-0.03%
2022/07/19	18	258.11	19	258.97	260.00	-1	3,716	-0.03%
2022/07/18	18	260.11	19	251.74	265.00	-1	3,680	-0.03%
2022/07/15	2	247.00	3	246.00	247.00	-1	3,565	-0.03%
2022/07/14	1	240.00	4	242.75	249.00	-3	3,427	-0.09%
2022/07/13	0	0.00	5	231.60	232.50	-5	3,315	-0.15%
2022/07/12	1	210.00	0	0.00	211.50	1	3,264	0.03%
2022/07/11	20	222.55	20	231.90	222.00	0	3,241	0.00%
2022/07/08	0	0.00	2	232.00	230.00	-2	3,219	-0.06%
2022/07/06	7	211.14	7	212.57	208.00	0	3,143	0.00%
2022/07/05	2	209.25	2	210.00	213.00	0	3,143	0.00%
2022/07/04	8	204.06	2	204.00	204.00	6	3,091	0.19%
2022/07/01	5	215.70	1	234.00	215.00	4	3,064	0.13%
2022/06/30	6	239.00	7	239.79	238.50	-1	3,091	-0.03%
2022/06/28	0	240.50	0	0.00	240.50	0	3,220	0.00%
2022/06/24	0	0.00	1	240.00	242.50	-1	3,276	-0.03%
2022/06/22	22	244.34	53	248.33	245.00	-31	3,343	-0.93%
2022/06/21	52	244.84	23	243.83	252.00	29	3,319	0.87%
2022/06/20	1	235.50	6	235.58	233.50	-5	3,270	-0.15%
2022/06/17	3	227.00	2	233.50	227.50	1	3,246	0.03%
2022/06/16	1	247.00	2	249.50	242.50	-1	3,236	-0.03%
2022/06/15	1	240.00	0	0.00	240.00	1	3,225	0.03%
2022/06/14	0	0.00	5	240.00	238.00	-5	3,205	-0.16%
2022/06/10	1	240.00	1	235.50	242.00	0	3,147	0.00%
2022/06/09	0	0.00	1	232.00	234.00	-1	3,082	-0.03%
2022/06/08	6	227.33	0	0.00	228.50	6	3,056	0.20%
2022/06/07	4	220.13	4	217.50	223.50	0	3,025	0.00%
2022/06/06	1	219.00	1	218.50	219.50	0	3,022	0.00%
2022/06/02	1	226.50	1	226.50	226.00	0	3,053	0.00%
2022/06/01	9	228.44	9	226.00	225.50	0	3,085	0.00%
2022/05/31	2	221.50	5	226.80	232.00	-3	3,083	-0.10%
2022/05/30	1	220.00	5	217.40	217.50	-4	3,010	-0.13%
2022/05/27	2	209.00	2	208.50	208.00	0	2,958	0.00%
2022/05/26	5	210.60	2	207.00	206.00	3	2,945	0.10%
2022/05/25	5	209.50	2	214.00	213.00	3	2,900	0.10%
2022/05/24	1	214.50	1	212.00	211.00	0	2,893	0.00%
2022/05/23	3	217.00	2	215.50	213.50	1	2,867	0.03%
2022/05/20	3	222.17	2	219.50	218.50	1	2,851	0.04%
2022/05/19	1	225.50	0	0.00	225.00	1	2,826	0.04%
2022/05/18	1	227.50	2	230.25	230.00	-1	2,793	-0.04%
2022/05/17	1	225.50	0	0.00	225.50	1	2,778	0.04%
2022/05/13	1	223.50	3	231.00	234.50	-2	2,716	-0.07%
2022/05/12	0	0.00	1	227.00	223.50	-1	2,661	-0.04%
2022/05/11	1	210.50	0	0.00	219.00	1	2,615	0.04%
2022/05/10	2	209.00	2	208.50	207.00	0	2,550	0.00%
2022/05/06	1	224.00	0	0.00	226.00	1	2,519	0.04%
2022/05/04	2	232.25	2	234.50	234.00	0	2,563	0.00%
2022/05/03	5	233.00	5	230.10	232.50	0	2,599	0.00%
2022/04/29	0	0.00	4	234.38	233.00	-4	2,580	-0.15%
2022/04/27	1	215.00	1	217.50	215.50	0	2,506	0.00%
2022/04/26	2	216.00	1	217.50	221.00	1	2,477	0.04%
2022/04/25	0	213.00	0	0.00	211.00	0	2,459	0.00%
2022/04/21	0	0.00	1	226.50	225.50	-1	2,452	-0.04%
2022/04/19	0	0.00	0	225.00	221.50	0	2,488	0.00%
2022/04/14	2	226.25	0	225.00	226.00	2	2,548	0.08%
2022/04/12	1	214.00	1	220.00	215.00	0	2,581	0.00%
2022/04/11	0	218.50	2.2	221.65	216.50	-2.1	2,554	-0.08%
2022/04/08	4	227.75	0	0.00	226.00	4	2,506	0.16%
2022/04/07	1	234.00	2	235.25	231.00	-1	2,473	-0.04%
2022/04/06	21	235.33	27	236.46	238.50	-6	2,426	-0.25%
2022/04/01	11	229.23	7	228.07	230.00	4	2,349	0.17%
2022/03/31	3	226.00	5	224.50	222.50	-2	2,269	-0.09%
2022/03/30	3.2	215.44	1	212.00	215.00	2.2	2,168	0.10%
2022/03/29	0	206.50	0	0.00	207.00	0	2,100	0.00%
2022/03/25	4	207.13	2	204.77	203.00	2	2,039	0.10%
2022/03/22	2	215.75	2	218.50	217.50	0	2,206	0.00%
2022/03/18	3	219.83	0	0.00	216.00	3	2,155	0.14%
2022/03/17	0	0.00	1	232.00	236.50	-1	2,075	-0.05%
2022/03/16	3	217.18	2	219.50	219.50	1	2,058	0.05%
2022/03/15	2	223.00	1	219.53	219.00	1	2,057	0.05%
2022/03/08	0	232.50	0	0.00	226.50	0	2,055	0.00%
2022/03/07	1	238.05	0	0.00	237.00	1	2,008	0.05%
2022/03/04	14	260.93	13	253.50	253.50	1	1,993	0.05%
2022/03/03	1	262.00	0	0.00	267.00	1	1,983	0.05%
2022/02/25	2	253.00	2	251.50	252.00	0	1,983	0.00%
2022/02/24	1	255.00	1	260.50	254.50	0	1,984	0.00%
2022/02/16	0	0.00	2	271.50	274.00	-2	2,073	-0.10%
2022/02/14	1	257.00	0	0.00	256.00	1	2,120	0.05%
2022/02/08	0	0.00	1	261.50	260.50	-1	2,355	-0.04%
2022/02/07	1	258.00	0	0.00	258.50	1	2,385	0.04%
2022/01/26	0	267.00	0	0.00	265.00	0	2,383	0.00%
2022/01/24	0	0.00	1	266.00	266.00	-1	2,350	-0.04%
2022/01/12	1	257.00	1	255.50	255.50	0	2,397	0.00%
2022/01/10	2	261.75	1	262.50	262.50	1	2,433	0.04%
2022/01/06	0	0.00	0.1	269.00	266.00	-0.1	2,412	0.00%
2022/01/05	1.1	266.38	22	270.07	274.00	-21	2,402	-0.87%
2022/01/04	4	261.50	3	265.00	266.50	1	2,379	0.04%
2022/01/03	21	262.09	0	261.00	261.00	21	2,390	0.88%
2021/12/27	0	0.00	0	263.50	259.50	0	2,513	0.00%
2021/12/23	0	0.00	1	265.00	260.00	-1	2,581	-0.04%
2021/12/22	2	257.00	0	0.00	257.50	2	2,586	0.08%
2021/12/20	37	261.81	36	257.90	260.50	1	2,571	0.04%
2021/12/17	7	259.72	2	258.25	257.50	5	2,517	0.20%
2021/12/16	4	277.25	1	276.50	275.50	3	2,396	0.13%
2021/12/15	2	295.50	2	298.74	292.50	0	2,326	0.00%
2021/12/13	0	302.00	0	0.00	297.00	0	2,350	0.00%
2021/12/10	4	304.25	3	302.67	304.00	1	2,367	0.04%
2021/12/09	0	0.00	1	301.00	302.50	-1	2,357	-0.04%
2021/12/02	1	285.00	0	0.00	284.00	1	2,346	0.04%
2021/11/30	0	0.00	2.1	292.71	288.50	-2.1	2,373	-0.09%
2021/11/24	1	300.00	5	304.00	300.00	-4	2,499	-0.16%
2021/11/22	0	290.50	0	0.00	292.00	0	2,494	0.00%
2021/11/19	0	292.00	0	0.00	292.00	0	2,503	0.00%
2021/11/18	0	0.00	0	293.25	294.00	0	2,522	0.00%
2021/11/17	1	300.00	0	0.00	291.50	1	2,529	0.04%
2021/11/12	1	277.00	0	0.00	288.00	1	2,546	0.04%
2021/11/10	9	296.17	10	281.95	296.00	-1	2,694	-0.04%
2021/11/09	0	0.00	0	282.00	290.00	0	2,683	0.00%
2021/11/08	1	282.50	3	287.00	282.50	-2	2,649	-0.08%
2021/11/05	9	285.17	11	286.95	283.00	-2	2,581	-0.08%
2021/11/04	0	0.00	1	273.00	271.50	-1	2,454	-0.04%
2021/10/29	0	244.00	0	0.00	243.50	0	2,304	0.00%
2021/10/27	10	250.00	10	242.50	250.00	0	2,296	0.00%
2021/10/26	0	242.00	0	0.00	245.00	0	2,259	0.00%
2021/10/18	0	234.00	0	0.00	233.00	0	2,218	0.00%
2021/10/01	1	252.00	0	0.00	254.00	1	2,096	0.05%
2021/09/29	1	263.01	0	0.00	262.00	1	2,068	0.05%
2021/09/28	1	267.50	1	267.00	267.50	0	2,053	0.00%
2021/09/17	1	265.02	0	0.00	266.00	1	2,107	0.05%
2021/09/15	1	270.03	0	0.00	269.50	1	2,125	0.05%
2021/09/10	1	273.00	0	0.00	276.00	1	2,171	0.05%
2021/09/08	1	273.50	0	0.00	273.00	1	2,199	0.05%
2021/09/07	1	270.08	0	0.00	278.00	1	2,192	0.05%
2021/09/02	0	0.00	1	290.00	285.00	-1	2,142	-0.05%
2021/08/31	1	275.00	0	0.00	280.50	1	2,057	0.05%
2021/08/26	3	288.00	3	291.50	288.00	0	2,027	0.00%
2021/08/25	4	293.50	4	290.00	293.50	0	2,015	0.00%
2021/08/24	6	296.00	7	294.64	296.00	-1	2,005	-0.05%
2021/08/23	4	288.00	4	287.00	288.00	0	1,995	0.00%
2021/08/19	2	286.50	2	288.00	289.00	0	2,032	0.00%
2021/08/17	3	267.66	3.2	267.59	271.00	-0.1	1,944	-0.01%
2021/08/16	2.1	270.29	1.3	272.70	267.50	0.8	1,860	0.04%
2021/08/13	1	299.04	0	0.00	297.00	1	1,757	0.06%
2021/08/12	0	0.00	1	330.00	330.00	-1	1,722	-0.06%
2021/07/27	0	336.25	0	0.00	335.50	0	2,111	0.00%
2021/07/15	0	0.00	1	343.00	347.00	-1	2,427	-0.04%
2021/07/14	1	335.00	0	0.00	335.00	1	2,413	0.04%
2021/07/13	0	0.00	2	347.00	349.50	-2	2,365	-0.08%
2021/07/12	2	343.50	0	0.00	342.00	2	2,350	0.09%
2021/07/07	0	0.00	0	332.50	332.50	0	2,341	0.00%
2021/07/06	0.1	336.75	0	0.00	334.50	0.1	2,335	0.01%
2021/07/05	0	324.00	0	0.00	328.00	0	2,326	0.00%
2021/07/02	0	0.00	0.1	329.00	326.00	-0.1	2,336	0.00%
2021/07/01	1	321.49	1	319.50	320.00	0	2,326	0.00%
2021/06/30	0	327.00	0	0.00	330.50	0	2,332	0.00%
2021/06/29	0	328.50	0	0.00	330.00	0	2,346	0.00%
2021/06/28	0.4	333.83	0	0.00	331.00	0.4	2,359	0.02%
2021/06/25	2	324.75	6	327.50	331.00	-4	2,351	-0.17%
2021/06/23	4	313.25	2	315.00	315.50	2	2,356	0.08%
2021/06/22	0.1	297.38	0	0.00	300.00	0.1	2,334	0.00%
2021/06/02	0	0.00	1	301.50	297.00	-1	2,386	-0.04%
2021/05/28	1	290.00	1	291.00	293.00	0	2,461	0.00%
2021/05/26	0	0.00	1	303.50	300.00	-1	2,475	-0.04%
2021/05/25	1	307.00	0	0.00	303.00	1	2,480	0.04%
2021/05/24	0	0.00	1	307.00	307.50	-1	2,495	-0.04%
2021/05/19	1	298.00	0	0.00	295.50	1	2,514	0.04%
2021/05/17	0	0.00	0.1	271.50	273.00	-0.1	2,543	0.00%
2021/05/14	0	270.50	1	272.50	271.50	-1	2,526	-0.04%
2021/05/13	0	0.00	1	271.00	269.50	-1	2,518	-0.04%
2021/05/12	0	0.00	3	270.17	264.00	-3	2,521	-0.12%
2021/05/11	5.1	263.62	0	0.00	259.00	5.1	2,508	0.20%
2021/05/05	0	0.00	0.2	295.00	291.00	-0.2	2,610	-0.01%
2021/05/04	0.2	299.75	0	0.00	303.00	0.2	2,622	0.01%
2021/05/03	0	0.00	0.1	314.50	315.50	-0.1	2,602	0.00%
2021/04/29	2	312.50	6	313.50	318.00	-4	2,589	-0.15%
2021/04/28	1.1	301.14	2	300.00	303.50	-0.9	2,564	-0.04%
2021/04/27	4	297.25	0.3	294.00	296.00	3.7	2,537	0.14%
2021/04/26	0	0.00	2.3	294.38	296.00	-2.3	2,519	-0.09%
2021/04/23	1.3	289.94	8	286.44	291.50	-6.7	2,478	-0.27%
2021/04/22	1	280.50	0	0.00	275.00	1	2,455	0.04%
2021/04/19	0	0.00	1	275.00	273.50	-1	2,552	-0.04%
2021/04/16	0	0.00	1	274.00	275.50	-1	2,599	-0.04%
2021/04/15	0	0.00	0	269.50	267.50	0	2,614	0.00%
2021/04/14	1	268.00	0	0.00	266.00	1	2,639	0.04%
2021/04/12	1	273.01	0	0.00	270.50	1	2,705	0.04%
2021/04/09	1	279.00	0	0.00	279.50	1	2,726	0.04%
2021/04/08	2	278.50	0	0.00	277.00	2	2,749	0.07%
2021/04/07	0	0.00	0.1	278.50	279.50	-0.1	2,769	0.00%
2021/04/06	0	275.50	0	0.00	276.00	0	2,788	0.00%
2021/04/01	0	0.00	2	284.00	275.50	-2	2,819	-0.07%
2021/03/31	0	280.00	0	0.00	276.00	0	2,780	0.00%
2021/03/29	1	279.50	8.1	276.32	279.50	-7.1	2,751	-0.26%
2021/03/26	2	265.00	3	267.50	268.00	-1	2,712	-0.04%
2021/03/25	1	261.50	2	267.25	270.00	-1	2,731	-0.04%
2021/03/24	1	267.00	0	0.00	268.00	1	2,767	0.04%
2021/03/23	2	270.75	1	270.50	269.00	1	2,872	0.03%
2021/03/22	1	267.00	0	0.00	266.00	1	2,934	0.03%
2021/03/19	1	267.50	5	271.70	273.50	-4	2,968	-0.13%
2021/03/18	2	266.25	1	266.00	262.50	1	2,976	0.03%
2021/03/17	1	261.00	1	266.00	265.50	0	3,033	0.00%
2021/03/16	0	0.00	1	266.00	265.50	-1	3,090	-0.03%
2021/03/15	0	0.00	1.1	261.64	262.00	-1.1	3,097	-0.04%
2021/03/12	2	260.50	2	261.00	262.50	0	3,119	0.00%
2021/03/11	1	253.50	1	255.00	254.50	0	3,118	0.00%
2021/03/10	1	259.00	0	0.00	253.50	1	3,142	0.03%
2021/03/09	1	251.02	0	0.00	251.00	1	3,191	0.03%
2021/03/04	2	260.00	0	0.00	256.50	2	3,226	0.06%
2021/03/03	1	258.00	0	0.00	265.50	1	3,217	0.03%
2021/03/02	1	272.00	1	266.50	266.50	0	3,233	0.00%
2021/02/26	1	262.00	1	262.50	262.50	0	3,256	0.00%
2021/02/25	0	0.00	1	271.50	272.00	-1	3,213	-0.03%
2021/02/24	1	274.00	0	0.00	268.50	1	3,235	0.03%
2021/02/22	0	0.00	1	280.00	274.00	-1	3,237	-0.03%
2021/02/18	3	274.17	0	0.00	275.50	3	3,284	0.09%
2021/02/17	1	262.00	1	263.00	269.50	0	3,328	0.00%
2021/02/05	0.3	274.00	0	0.00	271.50	0.3	3,289	0.01%
2021/02/04	1	271.00	0	0.00	272.00	1	3,393	0.03%
2021/02/03	2	283.25	1.1	286.00	280.50	0.9	3,374	0.03%
2021/02/02	1.1	288.86	2	285.00	293.00	-0.9	3,375	-0.03%
2021/02/01	3	274.17	1	274.00	275.00	2	3,318	0.06%
2021/01/28	2	271.00	0	0.00	273.00	2	3,204	0.06%
2021/01/26	1	297.00	1	288.00	291.00	0	3,141	0.00%
2021/01/25	0	291.50	0.3	290.00	288.50	-0.3	3,110	-0.01%
2021/01/22	3.3	291.94	3.2	286.22	291.50	0.1	3,099	0.00%
2021/01/21	4.2	285.76	4	288.13	285.50	0.2	3,077	0.01%
2021/01/20	1	279.50	1	285.00	281.00	0	3,043	0.00%
2021/01/19	5	281.20	5	282.90	283.00	0	3,043	0.00%
2021/01/18	3	280.00	6.1	279.60	282.00	-3.1	3,062	-0.10%
2021/01/15	0.1	288.00	0.2	284.00	277.00	-0.1	3,093	0.00%
2021/01/14	0.1	286.00	0.2	288.00	282.50	-0.2	3,070	0.00%
2021/01/13	8.2	291.32	8	289.00	291.50	0.2	3,042	0.01%
2021/01/12	1	288.50	0.2	291.50	287.00	0.8	2,984	0.03%
2021/01/11	1.2	295.00	0	0.00	294.00	1.2	2,963	0.04%
2021/01/08	6	293.50	6	293.33	291.50	0	2,923	0.00%
2021/01/07	0	0.00	2	297.50	296.00	-2	2,903	-0.07%
2021/01/06	4	294.63	0	0.00	296.00	4	2,894	0.14%
2021/01/05	0	0.00	1	296.50	297.50	-1	2,879	-0.03%
2021/01/04	1.1	301.18	2	302.50	301.00	-0.9	2,860	-0.03%
2020/12/31	4	316.00	4	314.88	316.00	0	2,850	0.00%
2020/12/30	0	313.00	0	315.00	316.00	0	2,862	0.00%
2020/12/28	1	299.50	1	302.00	298.50	0	2,920	0.00%
2020/12/25	0	0.00	0	288.25	287.50	0	2,898	0.00%
2020/12/24	0	289.00	0	0.00	289.00	0	2,967	0.00%
2020/12/16	2	297.25	1	304.50	305.00	1	3,044	0.03%
2020/12/15	0	0.00	2	288.00	288.00	-2	2,991	-0.07%
2020/12/14	4	285.63	3	282.33	285.00	1	2,956	0.03%
2020/12/11	0	0.00	1	275.00	277.00	-1	2,909	-0.03%
2020/12/03	0	0.00	1	251.00	252.00	-1	2,920	-0.03%
2020/11/27	0	0.00	1	236.50	243.50	-1	2,909	-0.03%
2020/11/26	1	234.50	2	234.75	237.00	-1	2,909	-0.03%
2020/11/25	1	229.50	2	230.00	228.00	-1	2,932	-0.03%
2020/11/24	1	235.00	0	0.00	236.50	1	2,950	0.03%
2020/11/19	0	0.00	3	245.33	242.50	-3	3,117	-0.10%
2020/11/18	0	0.00	43	245.24	246.00	-43	3,175	-1.35%
2020/11/17	0	0.00	9	241.56	244.00	-9	3,190	-0.28%
2020/11/16	0	0.00	1	236.50	239.00	-1	3,205	-0.03%
2020/11/13	21	227.86	2	228.00	229.50	19	3,182	0.60%
2020/11/12	5	226.20	6	228.25	223.00	-1	3,192	-0.03%
2020/11/11	2	212.50	2	216.50	220.00	0	3,169	0.00%
2020/11/10	2	220.00	4	220.00	217.50	-2	3,260	-0.06%
2020/11/06	0	0.00	1	213.00	214.50	-1	3,387	-0.03%
2020/11/05	0	0.00	3	212.50	212.00	-3	3,498	-0.09%
2020/11/04	1	209.50	0	0.00	210.50	1	3,536	0.03%
2020/11/03	0	0.00	1	209.50	209.50	-1	3,591	-0.03%
2020/11/02	1	208.50	2	210.25	206.00	-1	3,630	-0.03%
2020/10/30	1	207.50	1	209.00	207.50	0	3,674	0.00%
2020/10/29	1	204.00	0	0.00	206.50	1	3,722	0.03%
2020/10/27	2	209.75	0	0.00	210.00	2	3,787	0.05%
2020/10/22	2	215.75	0	0.00	214.00	2	3,820	0.05%
2020/10/21	1	219.50	0	0.00	218.00	1	3,818	0.03%
2020/10/16	0	0.00	1	219.00	218.00	-1	3,895	-0.03%
2020/10/14	0	0.00	2	221.00	220.00	-2	3,923	-0.05%
2020/10/13	1	216.00	0	0.00	219.00	1	3,952	0.03%
2020/10/12	4	218.00	0	0.00	217.50	4	3,993	0.10%
2020/10/08	2	220.00	0	0.00	219.00	2	4,017	0.05%
2020/10/07	1	221.50	0	0.00	219.00	1	4,015	0.02%
2020/10/06	0	0.00	4	223.25	226.00	-4	4,019	-0.10%
2020/10/05	1	219.00	0	0.00	218.50	1	4,006	0.02%
2020/09/29	2	220.75	2	222.00	221.00	0	3,987	0.00%
2020/09/28	0	0.00	4	218.25	219.00	-4	4,000	-0.10%
2020/09/25	2	210.00	1	211.00	211.50	1	4,044	0.02%
2020/09/24	1	209.50	1	211.50	206.50	0	4,087	0.00%
2020/09/23	5	211.30	2	210.75	210.00	3	4,056	0.07%
2020/09/22	5	218.30	5	219.20	216.50	0	4,010	0.00%
2020/09/21	1	217.50	0	0.00	218.00	1	4,041	0.02%
2020/09/18	3	218.50	4	218.88	219.50	-1	4,069	-0.02%
2020/09/17	4	218.25	2	217.50	216.00	2	4,081	0.05%
2020/09/15	1	220.00	0	0.00	220.50	1	4,075	0.02%
2020/09/14	2	218.75	3	221.50	218.50	-1	4,159	-0.02%
2020/09/11	6	216.83	1	218.00	215.50	5	4,142	0.12%
2020/09/10	1	228.00	2	228.00	222.00	-1	4,135	-0.02%
2020/09/09	3	217.17	1	217.00	218.50	2	4,104	0.05%
2020/09/08	1	222.50	0	0.00	222.50	1	4,108	0.02%
2020/09/07	1	227.50	0	0.00	224.00	1	4,150	0.02%
2020/09/04	5	225.10	1	229.50	230.00	4	4,242	0.09%
2020/09/03	6	234.83	3	235.50	233.50	3	4,283	0.07%
2020/09/02	1	237.50	0	0.00	240.00	1	4,385	0.02%
2020/09/01	4	236.00	4	237.00	237.00	0	4,557	0.00%
2020/08/31	1	237.00	0	0.00	234.00	1	4,592	0.02%
2020/08/28	0	0.00	23	241.43	241.00	-23	4,611	-0.50%
2020/08/27	1	236.00	4	235.50	236.00	-3	4,669	-0.06%
2020/08/26	7	230.29	2	230.75	230.00	5	4,781	0.10%
2020/08/25	21	238.02	0	0.00	237.50	21	4,745	0.44%
2020/08/24	1	244.00	4	234.25	244.00	-3	4,769	-0.06%
2020/08/21	4	227.38	4	228.25	228.00	0	4,827	0.00%
2020/08/20	3	227.17	2	227.50	222.00	1	4,818	0.02%
2020/08/18	0	0.00	1	234.50	235.00	-1	4,938	-0.02%
2020/08/17	3	233.67	4	236.50	238.00	-1	4,950	-0.02%
2020/08/14	4	224.38	6	225.75	228.50	-2	4,896	-0.04%
2020/08/13	4	212.88	6	217.33	220.00	-2	4,843	-0.04%
2020/08/12	4	214.00	4	214.13	215.00	0	4,865	0.00%
2020/08/11	4	213.13	4	213.38	209.00	0	4,956	0.00%
2020/08/10	4	220.88	2	222.50	220.00	2	4,916	0.04%
2020/08/07	6	229.25	3	231.00	226.00	3	4,988	0.06%
2020/08/06	2	247.00	11	243.77	237.00	-9	4,987	-0.18%
2020/08/05	0	0.00	2	249.25	247.00	-2	5,040	-0.04%
2020/08/04	10	241.00	2	238.50	245.50	8	5,047	0.16%
2020/08/03	4	235.25	4	235.75	233.00	0	5,058	0.00%
2020/07/31	3	230.50	2	232.75	229.50	1	5,057	0.02%
2020/07/30	1	232.50	1	234.50	232.00	0	5,127	0.00%
2020/07/29	1	232.00	2	234.75	232.00	-1	5,198	-0.02%
2020/07/28	4	229.25	4	234.00	229.00	0	5,252	0.00%
2020/07/27	2	236.50	1	240.50	235.00	1	5,333	0.02%
2020/07/24	4	241.25	2	240.75	236.50	2	5,641	0.04%
2020/07/23	2	239.75	1	241.00	240.50	1	5,899	0.02%
2020/07/22	0	0.00	1	245.50	247.00	-1	5,995	-0.02%
2020/07/21	1	242.50	2	243.25	242.00	-1	6,090	-0.02%
2020/07/20	2	237.75	2	239.75	237.50	0	6,246	0.00%
2020/07/17	2	240.75	0	0.00	236.50	2	6,366	0.03%
2020/07/16	2	247.50	0	0.00	241.50	2	6,520	0.03%
2020/07/15	13	259.73	11	257.14	252.50	2	6,752	0.03%
2020/07/14	1	256.50	1	259.50	259.00	0	7,003	0.00%
2020/07/13	0	0.00	1	258.50	261.50	-1	7,093	-0.01%
2020/07/10	2	256.50	2.1	256.88	255.00	-0.1	7,128	0.00%
2020/07/09	1	255.50	1	257.00	258.00	0	7,139	0.00%
2020/07/08	1	254.50	2	255.50	255.50	-1	7,161	-0.01%
2020/07/07	20.1	258.74	1	254.00	256.50	19.1	7,269	0.26%
2020/07/06	4	255.00	5	257.00	256.50	-1	7,267	-0.01%
2020/07/02	1	229.00	1	232.00	237.50	0	7,322	0.00%
2020/07/01	0	0.00	2	231.25	230.50	-2	7,396	-0.03%
2020/06/30	1	224.50	13	229.85	228.00	-12	7,439	-0.16%
2020/06/29	1	223.50	1	226.00	225.50	0	7,495	0.00%
2020/06/24	3	226.00	1	229.00	223.50	2	7,515	0.03%
2020/06/23	12	227.83	0	0.00	225.00	12	7,599	0.16%
2020/06/22	1	227.00	1	228.50	229.00	0	7,665	0.00%
2020/06/19	0	0.00	13	227.19	230.00	-13	7,826	-0.17%
2020/06/18	2	222.00	2	223.25	223.00	0	7,892	0.00%
2020/06/17	3	224.00	12	222.63	224.50	-9	8,006	-0.11%
2020/06/16	3	224.83	2	225.50	226.50	1	8,327	0.01%
2020/06/15	3	221.67	3	221.83	220.50	0	8,462	0.00%
2020/06/12	1	217.50	1	220.50	226.50	0	8,552	0.00%
2020/06/11	11	223.82	6	223.75	223.50	5	8,639	0.06%
2020/06/10	10	214.00	2	214.00	217.50	8	8,614	0.09%
2020/06/09	4	212.88	2	214.25	209.50	2	8,722	0.02%
2020/06/08	6	214.25	3.1	213.80	213.00	2.9	8,742	0.03%
2020/06/05	2	224.75	1	224.02	223.50	1	8,626	0.01%
2020/06/04	10	224.90	5	222.60	227.00	5	8,629	0.06%
2020/06/03	3	226.50	1	223.00	223.50	2	8,638	0.02%
2020/06/02	1	233.00	3	232.17	228.00	-2	8,589	-0.02%
2020/06/01	0.1	242.00	1	242.00	242.50	-0.9	8,567	-0.01%
2020/05/29	1	236.00	3	240.17	241.50	-2	8,583	-0.02%
2020/05/28	5	242.00	9	240.11	236.00	-4	8,568	-0.05%
2020/05/26	8	230.31	13	229.88	229.00	-5	8,598	-0.06%
2020/05/25	67	223.11	60	225.69	229.00	7	8,592	0.08%
2020/05/21	0	0.00	1	218.00	216.50	-1	8,499	-0.01%
2020/05/20	0.2	213.50	3	213.67	215.00	-2.8	8,540	-0.03%
2020/05/19	3	213.17	10	212.00	212.00	-7	8,614	-0.08%
2020/05/18	17	217.44	9	220.28	218.00	8	8,556	0.09%
2020/05/15	3	212.17	2	209.00	209.00	1	8,454	0.01%
2020/05/14	12	210.25	14	213.50	211.00	-2	8,438	-0.02%
2020/05/13	2	207.00	0	0.00	209.50	2	8,385	0.02%
2020/05/12	0	0.00	1	202.00	204.50	-1	8,424	-0.01%
2020/05/11	3	208.67	1.2	211.12	209.00	1.8	8,494	0.02%
2020/05/08	1	208.50	2.1	208.52	209.50	-1.1	8,584	-0.01%
2020/05/05	2	209.75	1	207.00	209.50	1	8,723	0.01%
2020/05/04	0	0.00	1	207.50	208.50	-1	8,699	-0.01%
2020/04/30	3.1	222.58	9	217.78	217.50	-6	8,678	-0.07%
2020/04/29	8.1	222.19	5	224.20	223.50	3.1	8,647	0.04%
2020/04/28	3	209.83	7	208.07	212.50	-4	8,389	-0.05%
2020/04/27	3	196.33	6	196.33	196.50	-3	8,214	-0.04%
2020/04/24	6	193.33	5	194.30	195.00	1	8,157	0.01%
2020/04/23	4	193.63	5	191.80	190.00	-1	8,121	-0.01%
2020/04/22	2	185.25	1	186.50	186.50	1	7,975	0.01%
2020/04/21	4	184.25	17	185.53	184.00	-13	7,892	-0.16%
2020/04/20	14	195.39	8	195.00	193.00	6	7,764	0.08%
2020/04/17	6	198.00	14	200.25	206.00	-8	7,499	-0.11%
2020/04/16	0	0.00	3	184.83	188.00	-3	7,257	-0.04%
2020/04/15	7	183.93	18	182.17	183.00	-11	7,214	-0.15%
2020/04/14	0	179.00	1	183.00	179.50	-1	7,185	-0.01%
2020/04/13	1	181.50	0	0.00	178.00	1	7,238	0.01%
2020/04/10	1	176.50	4	180.13	178.50	-3	7,203	-0.04%
2020/04/09	1	176.50	3	174.17	174.50	-2	7,156	-0.03%
2020/04/08	1	177.00	3	176.83	177.50	-2	7,196	-0.03%
2020/04/07	2	178.50	1	173.50	174.50	1	7,282	0.01%
2020/04/06	0	0.00	2	170.25	176.00	-2	7,158	-0.03%
2020/04/01	1	164.00	3	165.50	166.50	-2	7,084	-0.03%
2020/03/31	1	158.50	3	161.67	163.00	-2	7,053	-0.03%
2020/03/30	2	154.75	9	154.39	158.00	-7	7,007	-0.10%
2020/03/27	10	158.60	11	158.77	156.50	-1	7,048	-0.01%
2020/03/26	2	150.50	5	154.10	155.00	-3	6,947	-0.04%
2020/03/25	3	149.83	11.1	153.05	154.00	-8.1	6,898	-0.12%
2020/03/24	9	141.44	10	142.30	144.00	-1	6,735	-0.01%
2020/03/23	6	138.17	1	141.00	137.00	5	6,592	0.08%
2020/03/20	18	150.97	8	154.94	152.00	10	6,518	0.15%
2020/03/19	11	154.27	1	149.00	149.00	10	6,193	0.16%
2020/03/18	7	169.21	17	170.74	165.50	-10	6,053	-0.17%
2020/03/17	16	165.75	6	164.25	168.50	10	5,976	0.17%
2020/03/16	8	166.63	8	165.25	163.00	0	5,875	0.00%
2020/03/13	5	152.80	13	159.46	169.00	-8	5,834	-0.14%
2020/03/12	9	165.61	5	168.20	164.00	4	5,738	0.07%
2020/03/11	2	173.25	3	175.00	172.50	-1	5,735	-0.02%
2020/03/10	1	170.00	4	171.00	171.00	-3	5,777	-0.05%
2020/03/09	6	171.08	0	0.00	168.00	6	5,805	0.10%
2020/03/06	4	175.25	4	177.25	178.00	0	5,764	0.00%
2020/03/05	3	173.33	11	175.59	179.00	-8	5,756	-0.14%
2020/03/04	0	0.00	1	167.50	168.50	-1	5,689	-0.02%
2020/03/03	5	165.80	3	166.17	165.50	2	5,747	0.03%
2020/03/02	2	162.75	7	159.50	162.00	-5	5,824	-0.09%
2020/02/27	4	168.25	0.1	179.50	163.50	3.9	6,678	0.06%
2020/02/26	0	0.00	5	174.00	171.50	-5	6,654	-0.08%
2020/02/25	2	175.75	1	177.00	175.50	1	6,720	0.01%
2020/02/24	2	174.25	1	174.00	176.00	1	6,758	0.01%
2020/02/21	4	181.50	1	186.00	179.50	3	6,747	0.04%
2020/02/20	8	185.56	5	183.60	183.50	3	6,728	0.04%
2020/02/19	10	182.80	5	182.90	182.00	5	6,713	0.07%
2020/02/18	9	180.67	6	181.25	180.50	3	6,723	0.04%
2020/02/17	0	0.00	2	183.50	183.50	-2	6,721	-0.03%
2020/02/14	1	181.50	1	181.00	182.50	0	6,741	0.00%
2020/02/13	6	180.75	2	182.75	179.50	4	6,792	0.06%
2020/02/12	3	185.33	2	183.50	183.00	1	6,780	0.01%
2020/02/11	2	185.50	3	184.33	184.00	-1	6,835	-0.01%
2020/02/10	5	178.50	2	177.25	181.50	3	6,866	0.04%
2020/02/07	1	175.00	6	176.75	174.00	-5	6,840	-0.07%
2020/02/06	0	0.00	1	176.00	176.00	-1	6,788	-0.01%
2020/02/05	0	0.00	4	173.88	173.50	-4	6,903	-0.06%
2020/02/04	6	165.33	6	168.75	171.00	0	6,982	0.00%
2020/02/03	2	152.25	6	158.58	164.00	-4	6,950	-0.06%
2020/01/31	6	163.08	7	163.79	163.00	-1	6,949	-0.01%
2020/01/30	5	163.30	0	0.00	159.00	5	6,976	0.07%
2020/01/20	0	0.00	1	175.00	174.00	-1	6,879	-0.01%
2020/01/17	4	172.25	8	173.06	173.50	-4	6,831	-0.06%
2020/01/16	2	168.50	0	0.00	168.50	2	6,773	0.03%
2020/01/15	1	169.00	0	0.00	168.00	1	6,766	0.01%
2020/01/14	1	169.00	2	171.25	168.50	-1	6,761	-0.01%
2020/01/13	3	165.50	0	0.00	168.00	3	6,713	0.04%
2020/01/10	1	168.00	1	165.50	165.50	0	6,797	0.00%
2020/01/09	0	0.00	2	167.75	168.00	-2	6,848	-0.03%
2020/01/08	2	160.25	4	163.00	165.00	-2	6,875	-0.03%
2020/01/07	4	166.25	0	0.00	162.00	4	6,957	0.06%
2020/01/03	2	170.50	4	173.88	171.50	-2	7,075	-0.03%
2020/01/02	2	174.25	10	174.65	175.00	-8	7,049	-0.11%
2019/12/31	8	165.88	9	166.33	168.00	-1	7,053	-0.01%
2019/12/30	0	0.00	1	164.50	164.00	-1	6,952	-0.01%
2019/12/27	5	161.80	11	161.91	162.50	-6	7,065	-0.08%
2019/12/26	3	158.33	3	159.33	157.50	0	7,105	0.00%
2019/12/25	5	159.00	2	159.00	160.00	3	7,122	0.04%
2019/12/24	6	162.08	1	163.00	160.50	5	7,108	0.07%
2019/12/23	3.1	169.31	2	169.00	168.00	1.1	7,086	0.02%
2019/12/20	0	0.00	1	168.50	168.50	-1	7,175	-0.01%
2019/12/18	2	165.00	1	166.00	165.50	1	7,347	0.01%
2019/12/17	1	165.50	2	166.75	166.00	-1	7,414	-0.01%
2019/12/16	1	166.00	7	165.79	166.50	-6	7,527	-0.08%
2019/12/13	1	163.00	1	164.50	164.50	0	7,608	0.00%
2019/12/12	4	164.88	1	166.50	164.00	3	7,635	0.04%
2019/12/09	2	160.25	6	162.33	164.50	-4	7,704	-0.05%
2019/12/06	6	160.92	11	161.05	160.50	-5	7,672	-0.07%
2019/12/05	0	0.00	4	162.25	164.50	-4	7,640	-0.05%
2019/12/04	10	158.80	2	159.75	157.50	8	7,569	0.11%
2019/12/03	1	157.50	0	0.00	157.00	1	7,551	0.01%
2019/12/02	0	0.00	2.3	157.23	158.00	-2.3	7,554	-0.03%
2019/11/29	6	159.50	1	162.50	159.00	5	7,611	0.07%
2019/11/28	6	161.75	1	160.50	160.00	5	7,680	0.07%
2019/11/27	19	165.11	11	163.41	163.50	8	7,696	0.10%
2019/11/26	10	169.80	3	170.67	170.00	7	7,602	0.09%
2019/11/25	2	169.00	1	169.00	171.00	1	6,820	0.01%
2019/11/22	4	165.13	5	167.70	166.50	-1	6,895	-0.01%
2019/11/21	7	167.07	0	0.00	166.50	7	6,840	0.10%
2019/11/20	1	169.50	0	0.00	169.00	1	6,799	0.01%
2019/11/19	1	171.50	1	173.50	173.00	0	6,804	0.00%
2019/11/18	9	174.17	2	172.50	171.00	7	6,827	0.10%
2019/11/15	3	177.17	4	177.50	178.00	-1	6,801	-0.01%
2019/11/14	1	175.50	2	177.75	175.50	-1	6,785	-0.01%
2019/11/13	1	174.50	6	176.75	176.00	-5	6,770	-0.07%
2019/11/12	4	172.38	4	173.00	174.00	0	6,777	0.00%
2019/11/11	2	173.00	4	174.50	173.00	-2	6,724	-0.03%
2019/11/08	17	175.41	16	177.53	172.00	1	6,774	0.01%
2019/11/07	12	172.92	5.2	173.06	174.00	6.8	6,760	0.10%
2019/11/06	2.2	178.23	9.3	178.02	180.50	-7.1	6,751	-0.10%
2019/11/05	8	175.25	29	175.64	175.50	-21	6,860	-0.31%
2019/11/04	29	171.78	3	171.67	173.00	26	6,915	0.38%
2019/11/01	6	176.08	2	174.50	174.50	4	6,890	0.06%
2019/10/31	7	184.64	2	185.75	181.50	5	6,804	0.07%
2019/10/30	4	184.00	3	185.33	182.50	1	6,796	0.01%
2019/10/29	4	185.38	5	182.00	182.50	-1	6,741	-0.01%
2019/10/28	1	189.00	1	190.00	189.00	0	6,749	0.00%
2019/10/24	0	0.00	0.1	188.50	188.50	-0.1	6,793	0.00%
2019/10/23	0.1	190.50	3	190.50	191.00	-2.9	6,807	-0.04%
2019/10/22	5	189.00	6	189.17	188.50	-1	6,818	-0.01%
2019/10/21	1	186.50	0.1	187.00	187.00	0.9	6,844	0.01%
2019/10/18	0.1	188.50	3	188.83	189.50	-2.9	6,945	-0.04%
2019/10/17	6.4	186.61	1	186.50	187.00	5.4	6,881	0.08%
2019/10/16	7	190.21	5	189.40	190.00	2	6,789	0.03%
2019/10/15	0.3	194.00	2	192.75	195.00	-1.7	6,717	-0.03%
2019/10/14	10	186.05	1	183.50	186.50	9	6,618	0.14%
2019/10/09	2	184.50	1	183.00	185.00	1	6,542	0.02%
2019/10/08	0.1	179.00	6	179.67	180.00	-5.9	6,436	-0.09%
2019/10/07	8.1	176.20	20	177.60	177.00	-11.9	6,407	-0.19%
2019/10/04	10	176.00	1	174.50	172.50	9	6,343	0.14%
2019/10/03	30.1	167.85	45	171.72	175.00	-14.9	6,282	-0.24%
2019/10/02	4	163.75	9	166.00	167.00	-5	6,165	-0.08%
2019/10/01	5	162.50	2	165.00	162.00	3	6,110	0.05%
2019/09/27	6	165.33	1	163.50	163.50	5	6,078	0.08%
2019/09/26	24	164.56	1	165.00	165.00	23	6,237	0.37%
2019/09/25	1	163.50	11	162.00	162.50	-10	6,350	-0.16%
2019/09/24	20	165.70	9	166.06	165.00	11	6,374	0.17%
2019/09/23	2	164.75	9	165.11	163.50	-7	6,348	-0.11%
2019/09/20	5	170.50	1	170.00	169.00	4	6,289	0.06%
2019/09/19	6	175.17	8.1	173.98	172.00	-2.1	6,328	-0.03%
2019/09/18	4	174.63	7	174.50	177.50	-3	6,459	-0.05%
2019/09/17	2	170.00	4	171.25	172.50	-2	6,372	-0.03%
2019/09/16	5	169.90	17	170.79	171.00	-12	6,381	-0.19%
2019/09/12	1	167.50	4	168.63	170.50	-3	6,386	-0.05%
2019/09/11	2	168.00	12	169.21	166.00	-10	6,402	-0.16%
2019/09/10	1	166.50	4	167.13	168.00	-3	6,357	-0.05%
2019/09/09	17	165.50	12	165.92	166.00	5	6,343	0.08%
2019/09/06	5	163.30	11	164.91	164.00	-6	6,333	-0.09%
2019/09/05	19	162.68	5	163.60	162.50	14	6,348	0.22%
2019/09/04	7	162.29	4	163.00	163.00	3	6,311	0.05%
2019/09/03	13	162.38	11	165.45	161.50	2	6,320	0.03%
2019/09/02	9	164.22	25	168.50	164.00	-16	6,286	-0.25%
2019/08/30	25	165.76	28	165.71	165.50	-3	6,202	-0.05%
2019/08/29	15	161.10	2	161.50	162.50	13	6,103	0.21%
2019/08/28	22	157.25	33	159.95	161.50	-11	6,115	-0.18%
2019/08/27	40	157.50	7	157.57	156.50	33	6,005	0.55%
2019/08/26	0	0.00	1	152.50	153.00	-1	5,905	-0.02%
2019/08/22	5	157.50	5	158.20	155.00	0	5,853	0.00%
2019/08/21	3	152.50	0	0.00	156.00	3	5,857	0.05%
2019/08/15	3	152.17	3	151.17	152.00	0	5,818	0.00%
2019/08/14	4	151.88	3	151.83	150.50	1	5,779	0.02%
2019/08/13	6	152.08	7	150.21	149.00	-1	5,809	-0.02%
2019/08/12	5	149.50	5	149.70	156.00	0	5,805	0.00%
2019/08/08	4	146.50	3	148.00	151.00	1	5,647	0.02%
2019/08/07	4	142.88	6	145.58	147.50	-2	5,552	-0.04%
2019/08/06	2	139.75	4	135.88	140.50	-2	5,462	-0.04%
2019/08/05	3	135.67	2	136.50	138.00	1	5,371	0.02%
2019/08/02	1	129.50	6	132.75	133.00	-5	5,329	-0.09%
2019/08/01	0	0.00	1	136.00	136.50	-1	5,322	-0.02%
2019/07/31	1	131.50	2	131.00	134.00	-1	5,381	-0.02%
2019/07/30	1	139.00	3	135.67	133.00	-2	5,470	-0.04%
2019/07/29	2	136.75	0	0.00	137.50	2	5,430	0.04%
2019/07/26	1	136.50	3	134.00	136.50	-2	5,462	-0.04%
2019/07/25	9	137.94	3	135.17	134.50	6	5,479	0.11%
2019/07/24	0	0.00	1	133.50	136.00	-1	5,464	-0.02%
2019/07/23	1	138.00	2	137.50	134.00	-1	5,510	-0.02%
2019/07/22	8	133.75	9	134.56	136.50	-1	5,570	-0.02%
2019/07/19	0	0.00	3	130.83	132.00	-3	5,508	-0.05%
2019/07/18	0	0.00	3	129.50	128.50	-3	5,561	-0.05%
2019/07/17	0	0.00	2	130.00	130.00	-2	5,744	-0.03%
2019/07/16	2	127.50	0	0.00	128.50	2	5,749	0.03%
2019/07/15	8	127.19	6	127.33	129.00	2	5,758	0.03%
2019/07/11	2	130.00	0	0.00	129.00	2	5,788	0.03%
2019/07/10	0	0.00	1	132.50	133.00	-1	5,762	-0.02%
2019/07/08	3	132.50	6	131.33	130.00	-3	5,823	-0.05%
2019/07/04	0	0.00	1	130.00	130.00	-1	5,889	-0.02%
2019/07/03	10	128.90	5	128.90	127.50	5	5,922	0.08%
2019/07/02	0	0.00	4	136.50	136.50	-4	5,770	-0.07%
2019/07/01	5	134.60	9	134.50	134.00	-4	5,637	-0.07%
2019/06/28	2	129.50	2	130.75	131.50	0	5,646	0.00%
2019/06/26	3	127.50	3	130.33	131.00	0	5,772	0.00%
2019/06/25	9	128.17	7	128.07	129.00	2	5,685	0.04%
2019/06/21	2	124.00	2	122.25	123.00	0	5,584	0.00%
2019/06/20	2	125.50	13	124.73	125.50	-11	5,584	-0.20%
2019/06/19	2	123.75	4	124.00	124.50	-2	5,691	-0.04%
2019/06/18	4	120.25	5	120.90	121.50	-1	5,690	-0.02%
2019/06/17	3	119.17	1	119.00	119.00	2	5,781	0.03%
2019/06/14	5	123.40	2	126.50	121.00	3	5,938	0.05%
2019/06/13	11	126.82	2	125.25	126.00	9	6,152	0.15%
2019/06/12	1	124.00	0	0.00	124.00	1	6,167	0.02%
2019/06/11	2	122.50	0	0.00	123.50	2	6,177	0.03%
2019/06/06	5	115.50	7	116.14	117.50	-2	6,114	-0.03%
2019/06/04	1	121.50	1	122.50	118.00	0	6,137	0.00%
2019/06/03	2	121.50	0	0.00	120.50	2	6,148	0.03%
2019/05/28	0	0.00	1	114.00	116.50	-1	6,299	-0.02%
2019/05/27	2	112.00	2	114.75	111.50	0	6,303	0.00%
2019/05/23	2	119.25	0	0.00	119.50	2	6,538	0.03%
2019/05/22	1	122.00	1	120.50	119.00	0	6,588	0.00%
2019/05/21	9	120.50	7	119.86	122.00	2	6,602	0.03%
2019/05/20	0	0.00	5	119.50	118.50	-5	6,600	-0.08%
2019/05/17	5	122.40	4	123.50	121.50	1	6,609	0.02%
2019/05/15	1	131.00	1	131.00	131.00	0	6,748	0.00%
2019/05/14	1	117.50	7	123.57	126.00	-6	6,819	-0.09%
2019/05/13	3	130.50	3	130.00	130.50	0	6,761	0.00%
2019/05/10	3	127.50	3	129.50	130.00	0	6,910	0.00%
2019/05/09	4	130.63	0	0.00	129.00	4	6,958	0.06%
2019/05/08	5	132.20	4	132.25	133.50	1	6,971	0.01%
2019/05/07	4	137.38	8	137.19	135.00	-4	6,890	-0.06%
2019/05/06	2	132.50	1	133.50	133.50	1	6,819	0.01%
2019/05/02	0	0.00	2	134.00	134.00	-2	6,843	-0.03%
2019/04/29	0	0.00	2	129.25	129.50	-2	6,959	-0.03%
2019/04/26	10	128.05	5.1	130.58	128.50	4.9	6,957	0.07%
2019/04/25	1	134.00	6.2	134.76	133.00	-5.2	7,051	-0.07%
2019/04/24	9	137.39	7	139.50	136.50	2	7,212	0.03%
2019/04/23	18.1	135.38	14	134.64	139.50	4.1	7,563	0.05%
2019/04/22	3	130.00	5	129.80	131.00	-2	7,474	-0.03%
2019/04/19	2	128.00	2	128.50	128.50	0	7,539	0.00%
2019/04/17	1	131.50	0.1	131.00	131.50	0.9	7,691	0.01%
2019/04/16	0	0.00	3	131.50	132.50	-3	7,808	-0.04%
2019/04/15	9	132.00	3	131.50	131.00	6	7,926	0.08%
2019/04/12	4	130.25	0	0.00	133.00	4	8,001	0.05%
2019/04/10	14.1	132.18	5	132.50	133.00	9.1	8,272	0.11%
2019/04/09	3	134.50	10	132.95	131.50	-7	8,336	-0.08%
2019/04/08	8	130.56	1	129.50	129.00	7	8,552	0.08%
2019/04/03	1	127.00	0	0.00	129.50	1	8,649	0.01%
2019/04/02	4.1	127.51	10	131.30	129.00	-5.9	8,718	-0.07%
2019/04/01	3.2	128.09	2	128.00	130.50	1.2	8,677	0.01%
2019/03/29	7	125.21	12	123.88	124.50	-5	8,527	-0.06%
2019/03/28	5	123.00	3	122.83	122.50	2	8,518	0.02%
2019/03/27	6	119.75	3	120.17	121.00	3	8,522	0.04%
2019/03/26	2	120.75	14	122.32	121.00	-12	8,535	-0.14%
2019/03/25	2	117.50	4	118.00	120.00	-2	8,412	-0.02%
2019/03/22	15	119.27	12	120.29	118.50	3	8,390	0.04%
2019/03/21	2	118.75	1	120.50	118.50	1	8,260	0.01%
2019/03/20	1	120.50	4	120.25	120.00	-3	8,254	-0.04%
2019/03/19	3	118.67	2	118.25	116.50	1	8,210	0.01%
2019/03/18	11	114.91	11	117.00	118.50	0	8,121	0.00%
2019/03/15	2	110.00	8	110.69	110.00	-6	7,962	-0.08%
2019/03/14	1	108.00	0	0.00	108.00	1	8,065	0.01%
2019/03/08	1	108.50	0	0.00	108.00	1	8,369	0.01%
2019/03/07	0	0.00	3	106.17	106.50	-3	8,340	-0.04%
2019/03/06	2	105.50	2	106.50	105.50	0	8,406	0.00%
2019/03/04	6	109.67	5	110.00	108.00	1	8,439	0.01%
2019/02/27	6	107.67	6	107.75	108.50	0	8,350	0.00%
2019/02/26	5	108.00	6	108.75	108.00	-1	8,274	-0.01%
2019/02/25	8	108.06	1	108.50	108.50	7	8,270	0.08%
2019/02/22	2	104.75	5	105.60	106.50	-3	8,268	-0.04%
2019/02/21	2	100.00	2	101.50	102.00	0	8,227	0.00%
2019/02/20	2	101.25	1	101.50	101.50	1	8,287	0.01%
2019/02/19	1	100.50	1	101.50	101.50	0	8,289	0.00%
2019/02/18	1	100.00	3	100.50	100.50	-2	8,283	-0.02%
2019/02/15	5	99.78	2	102.05	99.50	3	8,274	0.04%
2019/02/14	5	104.30	1	103.50	103.00	4	8,116	0.05%
2019/02/13	1	105.50	0	0.00	106.00	1	8,065	0.01%
2019/02/12	0	0.00	10	109.75	109.50	-10	7,979	-0.13%
2019/02/11	0	0.00	1	110.00	109.00	-1	7,970	-0.01%
2019/01/30	1	108.50	3	106.33	107.50	-2	7,854	-0.03%
2019/01/29	1	104.00	0	0.00	104.00	1	7,758	0.01%
2019/01/25	12	106.63	1	108.00	106.50	11	7,785	0.14%
2019/01/24	1	106.50	1	108.00	106.50	0	7,861	0.00%
2019/01/23	1	106.50	0	0.00	107.00	1	7,914	0.01%
2019/01/22	1	108.00	4	103.88	104.50	-3	7,953	-0.04%
2019/01/21	2	106.50	3	106.50	107.00	-1	8,018	-0.01%
2019/01/18	3	105.50	1	106.50	107.00	2	8,055	0.02%
2019/01/17	9	105.50	9.1	107.64	104.50	-0.1	8,092	0.00%
2019/01/16	6.1	109.78	7	109.07	112.00	-0.9	7,965	-0.01%
2019/01/15	14	109.64	27	109.65	108.50	-13	7,798	-0.17%
2019/01/14	5	105.00	14	104.18	105.00	-9	7,425	-0.12%
2019/01/11	8	102.38	0	0.00	103.00	8	7,429	0.11%
2019/01/10	1	100.00	2	99.80	100.00	-1	7,516	-0.01%
2019/01/09	1	103.00	1	103.00	102.50	0	7,634	0.00%
2019/01/08	0	0.00	1	102.50	102.00	-1	7,594	-0.01%
2019/01/07	4	103.50	7	101.57	99.70	-3	7,521	-0.04%
2019/01/04	7	98.86	2	99.80	101.00	5	7,543	0.07%
2019/01/03	21	99.34	23	99.46	99.90	-2	7,657	-0.03%
2019/01/02	5	98.56	58	101.06	98.20	-53	7,585	-0.70%
2018/12/28	17	98.08	17	98.48	98.60	0	7,456	0.00%
2018/12/27	74	98.89	19	98.95	98.10	55	7,472	0.74%
2018/12/26	4	94.35	9	93.62	94.00	-5	7,290	-0.07%
2018/12/25	6	92.27	4	91.93	90.60	2	7,327	0.03%
2018/12/24	4	95.25	21	95.62	94.20	-17	7,315	-0.23%
2018/12/21	4	96.90	5	98.20	96.90	-1	7,605	-0.01%
2018/12/20	2	96.40	5	96.24	97.40	-3	7,879	-0.04%
2018/12/19	2	94.85	0.1	95.90	95.00	1.9	8,041	0.02%
2018/12/18	11	96.31	5	96.28	96.80	6	8,094	0.07%
2018/12/17	19	98.24	9	98.58	97.20	10	8,302	0.12%
2018/12/14	3	99.17	1	98.70	99.00	2	8,664	0.02%
2018/12/13	11	100.27	4	99.28	99.60	7	8,787	0.08%
2018/12/12	0	0.00	1	101.50	99.10	-1	8,763	-0.01%
2018/12/11	0	0.00	9	95.24	98.20	-9	8,715	-0.10%
2018/12/10	10	92.05	4	92.65	92.00	6	8,747	0.07%
2018/12/07	9	98.76	6	102.17	95.80	3	8,690	0.03%
2018/12/06	3	96.00	6	96.72	98.90	-3	8,705	-0.03%
2018/12/05	7	101.31	4	100.55	98.70	3	8,872	0.03%
2018/12/04	0	0.00	2	102.00	102.00	-2	8,912	-0.02%
2018/12/03	1	103.00	27	101.43	101.50	-26	9,057	-0.29%
2018/11/30	10	97.60	3	97.63	97.50	7	8,955	0.08%
2018/11/29	7	97.66	0	0.00	96.30	7	9,035	0.08%
2018/11/28	17	98.08	15	95.75	96.20	2	8,935	0.02%
2018/11/27	1	97.00	1	97.30	97.40	0	9,106	0.00%
2018/11/26	1	94.00	0	0.00	94.00	1	9,148	0.01%
2018/11/22	3	93.90	4	94.10	93.00	-1	9,193	-0.01%
2018/11/21	5	93.34	5	94.26	95.00	0	9,175	0.00%
2018/11/20	16	95.54	15	96.04	94.20	1	9,073	0.01%
2018/11/19	16	99.29	5	98.64	101.50	11	8,940	0.12%
2018/11/16	0	0.00	5	95.34	95.20	-5	8,865	-0.06%
2018/11/15	2	94.00	4	93.85	94.20	-2	8,882	-0.02%
2018/11/13	1	89.90	1	90.80	92.60	0	8,895	0.00%
2018/11/12	1	90.50	1	91.30	91.50	0	8,992	0.00%
2018/11/09	1	91.70	1	91.30	91.60	0	9,269	0.00%
2018/11/08	3	91.43	2	91.05	90.20	1	9,715	0.01%
2018/11/06	1	88.80	1	91.50	87.40	0	9,762	0.00%
2018/11/05	1	90.50	1	89.90	89.20	0	9,823	0.00%
2018/11/02	3	88.53	3	89.53	89.10	0	9,807	0.00%
2018/11/01	2	88.40	1	89.00	89.00	1	9,888	0.01%
2018/10/31	1	84.40	4	83.35	85.20	-3	9,823	-0.03%
2018/10/30	0	0.00	1	80.00	79.40	-1	9,747	-0.01%
2018/10/29	5	79.46	0	0.00	78.40	5	9,711	0.05%
2018/10/26	1	84.30	3	85.13	84.00	-2	9,691	-0.02%
2018/10/25	9	84.94	5	84.56	85.70	4	9,714	0.04%
2018/10/24	2	89.25	2	89.60	88.70	0	9,647	0.00%
2018/10/22	2	89.40	1	89.50	87.60	1	9,712	0.01%
2018/10/19	3	87.83	2	87.50	88.20	1	9,710	0.01%
2018/10/18	5	89.86	6	90.47	91.50	-1	9,729	-0.01%
2018/10/17	6	88.43	10	89.13	91.00	-4	9,722	-0.04%
2018/10/15	15	84.40	15	84.00	84.10	0	9,766	0.00%
2018/10/12	14	81.85	14	82.45	81.80	0	9,924	0.00%
2018/10/11	38	78.35	37	77.69	83.40	1	9,957	0.01%
2018/10/09	22	82.75	22	81.44	82.20	0	9,934	0.00%
2018/10/08	0	0.00	4	83.20	84.30	-4	10,252	-0.04%
2018/10/05	8	82.81	12	82.26	82.90	-4	10,492	-0.04%
2018/10/04	5	83.76	4	83.55	84.50	1	10,446	0.01%
2018/10/03	5	84.52	9	85.44	83.30	-4	10,534	-0.04%
2018/10/02	5	88.40	2	88.20	88.50	3	10,517	0.03%
2018/10/01	3	84.00	3	83.00	87.20	0	10,594	0.00%
2018/09/28	2	84.75	2	85.55	85.00	0	10,777	0.00%
2018/09/27	11	83.14	10	82.99	82.30	1	10,602	0.01%
2018/09/26	10	87.89	10	87.43	87.60	0	10,329	0.00%
2018/09/25	11	90.60	12	90.20	91.90	-1	10,299	-0.01%
2018/09/21	17	87.59	16	87.01	92.00	1	10,261	0.01%
2018/09/20	12	90.50	9	90.88	86.70	3	10,166	0.03%
2018/09/19	4	95.85	4	94.58	96.30	0	9,857	0.00%
2018/09/18	2	97.00	1	97.00	96.50	1	9,735	0.01%
2018/09/17	2	97.30	1	98.00	98.90	1	9,787	0.01%
2018/09/14	2	95.95	8	95.88	97.40	-6	9,783	-0.06%
2018/09/13	4	93.63	4	92.25	91.50	0	9,721	0.00%
2018/09/12	5	91.48	4	92.18	91.00	1	9,721	0.01%
2018/09/11	13	93.86	9	94.13	96.00	4	9,686	0.04%
2018/09/10	10	99.47	6	98.48	98.30	4	9,484	0.04%
2018/09/07	10	106.65	7	105.50	105.00	3	9,377	0.03%
2018/09/06	0	0.00	3	108.33	110.00	-3	9,233	-0.03%
2018/09/05	7	110.00	6	110.58	110.00	1	9,264	0.01%
2018/09/04	4	109.38	8	107.69	109.00	-4	9,229	-0.04%
2018/09/03	16	111.13	10	109.60	109.00	6	9,213	0.07%
2018/08/31	4	108.50	20	108.53	109.50	-16	9,043	-0.18%
2018/08/30	7	105.79	8	106.81	107.50	-1	9,042	-0.01%
2018/08/29	2	105.25	3	105.67	105.00	-1	9,152	-0.01%
2018/08/28	5	105.00	4	106.13	104.50	1	9,253	0.01%
2018/08/27	8	104.00	9	104.72	104.50	-1	9,388	-0.01%
2018/08/24	7	102.79	4	102.50	103.00	3	9,607	0.03%
2018/08/23	16	102.25	10	102.30	103.00	6	9,680	0.06%
2018/08/22	3	99.53	2	99.65	100.00	1	9,718	0.01%
2018/08/21	1	101.50	0	0.00	102.00	1	9,801	0.01%
2018/08/20	1	102.50	2	102.25	103.00	-1	9,839	-0.01%
2018/08/17	9	100.78	18	100.61	101.50	-9	9,844	-0.09%
2018/08/16	28	92.91	29	93.42	99.00	-1	9,826	-0.01%
2018/08/15	36	101.14	26	101.26	96.10	10	9,895	0.10%
2018/08/14	17	104.85	7	104.86	106.00	10	9,683	0.10%
2018/08/13	3	103.83	12	103.92	105.00	-9	9,738	-0.09%
2018/08/10	4	103.63	8	104.13	103.50	-4	9,685	-0.04%
2018/08/09	5	100.00	10	99.79	100.50	-5	9,638	-0.05%
2018/08/08	3	100.67	29	101.34	101.00	-26	9,683	-0.27%
2018/08/07	4	98.45	3	100.00	97.60	1	9,699	0.01%
2018/08/06	21	100.48	1	100.00	99.70	20	9,737	0.21%
2018/08/03	3	98.37	1	101.00	99.30	2	9,836	0.02%
2018/08/02	4	100.75	10	101.00	99.30	-6	9,828	-0.06%
2018/08/01	14	105.32	13	103.54	105.00	1	9,855	0.01%
2018/07/31	10	102.00	21	102.50	102.00	-11	9,988	-0.11%
2018/07/30	1	105.00	1	103.00	103.00	0	10,038	0.00%
2018/07/27	41	104.65	34	105.44	104.00	7	10,238	0.07%
2018/07/26	20	102.13	10	102.15	101.50	10	10,511	0.10%
2018/07/25	11	102.59	7	102.50	101.50	4	10,717	0.04%
2018/07/24	6	102.50	6	103.83	106.00	0	10,875	0.00%
2018/07/23	3	98.93	11	100.08	99.40	-8	10,838	-0.07%
2018/07/20	1	101.50	3	102.00	102.00	-2	11,023	-0.02%
2018/07/19	15	100.22	15	101.03	100.00	0	10,982	0.00%
2018/07/18	18	103.58	21	103.31	103.50	-3	11,023	-0.03%
2018/07/17	11	105.82	15	102.90	104.00	-4	11,292	-0.04%
2018/07/16	6	104.08	20	105.43	103.50	-14	11,324	-0.12%
2018/07/13	16	98.20	31	99.24	100.00	-15	10,966	-0.14%
2018/07/12	8	93.24	12	94.31	95.40	-4	10,727	-0.04%
2018/07/11	2	94.35	1	94.70	92.50	1	10,773	0.01%
2018/07/10	6	97.42	1	97.50	97.20	5	10,628	0.05%
2018/07/09	3	95.93	4	96.33	96.30	-1	10,494	-0.01%
2018/07/06	10	92.84	13	93.36	93.80	-3	10,379	-0.03%
2018/07/05	0	0.00	2	89.15	89.50	-2	10,176	-0.02%
2018/07/04	2	90.45	2	90.55	88.60	0	10,270	0.00%
2018/07/03	1	89.40	5	90.10	90.10	-4	10,415	-0.04%
2018/07/02	13	89.75	17	88.71	87.60	-4	10,342	-0.04%
2018/06/29	30	88.37	4	88.43	88.20	26	10,334	0.25%
2018/06/28	1	81.70	1	82.50	84.00	0	10,230	0.00%
2018/06/27	1	80.70	1	81.30	80.60	0	10,314	0.00%
2018/06/20	1	83.70	2	84.90	83.00	-1	11,124	-0.01%
2018/06/19	1	89.80	0	0.00	88.00	1	11,045	0.01%
2018/06/15	0	0.00	1	89.00	89.20	-1	11,074	-0.01%
2018/06/14	2	89.25	0	0.00	89.20	2	11,043	0.02%
2018/06/13	4	90.33	0	0.00	89.50	4	10,972	0.04%
2018/06/12	22	91.67	9	93.52	91.00	13	10,910	0.12%
2018/06/11	9	90.43	24	90.11	92.00	-15	10,850	-0.14%
2018/06/08	4	91.75	10	92.63	91.00	-6	10,839	-0.06%
2018/06/07	1	92.20	0	0.00	91.70	1	10,771	0.01%
2018/06/06	20	93.20	5	93.92	92.20	15	10,697	0.14%
2018/06/05	5	91.04	2	91.40	92.00	3	10,565	0.03%
2018/06/04	4	89.75	42	90.51	90.20	-38	10,513	-0.36%
2018/06/01	119	90.38	70	90.79	90.20	49	10,342	0.47%	大買/
2018/05/31	8	86.10	17	85.66	86.30	-9	10,089	-0.09%
2018/05/30	4	83.03	0	0.00	82.90	4	10,025	0.04%
2018/05/29	23	86.34	9	86.48	85.30	14	9,978	0.14%
2018/05/28	9	85.22	1	85.20	84.00	8	9,920	0.08%
2018/05/25	1	85.20	0	0.00	85.20	1	9,932	0.01%
2018/05/24	7	85.06	5	85.16	84.80	2	9,888	0.02%
2018/05/23	18	84.17	40	84.04	85.70	-22	9,782	-0.22%
2018/05/22	12	79.87	38	79.64	80.20	-26	9,455	-0.27%
2018/05/21	1	74.80	1	75.40	75.00	0	9,232	0.00%
2018/05/18	1	72.40	1	72.30	72.30	0	9,160	0.00%
2018/05/17	0	0.00	1	74.00	74.00	-1	9,163	-0.01%
2018/05/15	0	0.00	1	73.10	71.70	-1	9,175	-0.01%
2018/05/14	10	73.75	5	74.10	73.00	5	9,180	0.05%
2018/05/11	1	74.50	3	74.60	72.80	-2	9,148	-0.02%
2018/05/10	29	74.88	1	76.10	74.50	28	9,070	0.31%
2018/05/09	22	75.76	0	0.00	75.30	22	9,025	0.24%
2018/05/08	9	73.89	10	73.60	78.40	-1	8,899	-0.01%
2018/05/07	2	75.75	15	75.49	75.30	-13	8,716	-0.15%
2018/05/04	7	77.80	8	76.50	74.70	-1	8,697	-0.01%
2018/05/03	7	75.90	6	76.72	77.70	1	8,575	0.01%
2018/05/02	1	73.00	1	70.70	72.20	0	8,262	0.00%
2018/04/30	9	68.77	8	68.83	68.40	1	8,059	0.01%
2018/04/27	1	72.30	1	72.40	72.00	0	7,900	0.00%
2018/04/26	5	73.52	21	72.75	70.80	-16	7,895	-0.20%
2018/04/25	9	70.44	7	70.24	70.30	2	7,613	0.03%
2018/04/24	26	69.42	22	69.78	69.00	4	7,543	0.05%
2018/04/23	75	71.68	53	71.58	68.90	22	7,395	0.30%
2018/04/20	14	78.29	12	78.37	76.40	2	7,001	0.03%
2018/04/19	0	0.00	5	84.32	83.60	-5	6,875	-0.07%
2018/04/18	14	84.96	8	84.70	84.80	6	7,061	0.08%
2018/04/17	3	84.07	2	83.55	82.60	1	7,055	0.01%
2018/04/16	2	87.20	2	86.60	85.20	0	6,989	0.00%
2018/04/13	5	87.28	4	87.43	87.20	1	7,004	0.01%
2018/04/12	2	86.70	12	86.47	87.10	-10	7,033	-0.14%
2018/04/11	15	87.73	5	88.08	86.20	10	7,088	0.14%
2018/04/10	16	86.64	8	85.58	85.00	8	7,211	0.11%
2018/04/09	5	88.26	31	86.57	86.00	-26	7,137	-0.36%
2018/04/03	40	91.30	23	91.75	92.50	17	7,018	0.24%
2018/04/02	7	94.79	20	95.80	93.80	-13	6,991	-0.19%
2018/03/31	12	97.52	1	97.80	96.60	11	7,049	0.16%
2018/03/30	38	97.66	67	98.05	98.60	-29	7,018	-0.41%
2018/03/29	68	95.51	19	94.48	95.00	49	6,854	0.71%
2018/03/28	5	91.48	2	91.75	90.20	3	6,644	0.05%
2018/03/27	13	93.85	10	93.65	94.50	3	6,475	0.05%
2018/03/26	5	99.18	9	96.58	95.00	-4	6,184	-0.06%
2018/03/23	1	105.00	4	106.50	105.00	-3	5,915	-0.05%
2018/03/21	3	112.17	4	111.50	111.00	-1	5,866	-0.02%
2018/03/19	3	111.00	0	0.00	111.00	3	6,086	0.05%
2018/03/14	0	0.00	1	113.00	113.00	-1	6,265	-0.02%
2018/03/13	1	114.50	2	114.50	116.00	-1	6,319	-0.02%
2018/03/12	4	115.00	12	116.33	115.00	-8	6,364	-0.13%
2018/03/09	2	114.50	2	114.75	114.50	0	6,394	0.00%
2018/03/08	12	113.25	1	115.50	112.00	11	6,437	0.17%
2018/03/06	2	113.00	2	113.00	113.00	0	6,470	0.00%
2018/03/05	3	113.33	0	0.00	111.00	3	6,577	0.05%
2018/03/02	1	116.50	6	116.92	117.00	-5	6,624	-0.08%
2018/03/01	3	114.83	0	0.00	116.50	3	6,602	0.05%
2018/02/27	1	113.00	2	112.00	112.00	-1	6,648	-0.02%
2018/02/26	0	0.00	1	110.00	109.50	-1	6,667	-0.01%
2018/02/22	12	105.08	10	105.00	105.00	2	6,809	0.03%
2018/02/21	21	105.64	22	108.14	108.50	-1	6,802	-0.01%
2018/02/12	2	104.75	3	103.00	103.00	-1	6,817	-0.01%
2018/02/09	0	0.00	7	101.36	105.50	-7	6,970	-0.10%
2018/02/08	2	105.75	1	104.50	104.00	1	7,152	0.01%
2018/02/07	1	109.00	2	111.00	109.00	-1	7,253	-0.01%
2018/02/06	2	111.00	6	106.58	106.00	-4	7,563	-0.05%
2018/02/05	1	115.50	2	116.00	116.00	-1	7,467	-0.01%
2018/02/02	1	115.00	0	0.00	114.50	1	7,431	0.01%
2018/02/01	12	116.29	0	0.00	117.00	12	7,434	0.16%
2018/01/31	0	0.00	10	118.00	117.00	-10	7,401	-0.14%
2018/01/29	4	115.25	1	115.50	115.00	3	7,260	0.04%
2018/01/26	3	111.50	36	111.60	116.00	-33	7,221	-0.46%
2018/01/25	1	112.50	0	0.00	107.50	1	7,112	0.01%
2018/01/24	10	113.00	1	112.00	112.50	9	7,025	0.13%
2018/01/23	12	115.42	12	116.38	115.00	0	6,989	0.00%
2018/01/22	37	114.19	5	112.60	115.00	32	6,955	0.46%
2018/01/19	1	109.50	3	109.33	109.50	-2	6,926	-0.03%
2018/01/18	3	106.83	2	107.50	108.00	1	6,907	0.01%
2018/01/17	1	106.00	2	108.75	105.50	-1	6,891	-0.01%
2018/01/16	9	105.28	0	0.00	104.00	9	6,919	0.13%
2018/01/15	8	106.50	7	106.79	108.00	1	6,935	0.01%
2018/01/12	20	109.98	13	110.69	108.00	7	6,825	0.10%
2018/01/10	0	0.00	1	115.00	116.50	-1	6,651	-0.02%
2018/01/09	1	120.00	2	118.50	119.00	-1	6,605	-0.02%
2018/01/08	0	0.00	3	119.83	121.50	-3	6,644	-0.05%
2018/01/05	12	121.83	8	121.69	121.50	4	6,618	0.06%
2018/01/04	10	119.20	17	120.50	120.50	-7	6,568	-0.11%
2018/01/03	1	112.00	6	113.42	113.00	-5	6,414	-0.08%
2018/01/02	0	0.00	14	111.04	111.50	-14	6,374	-0.22%

智邦：網路、運算需求強勁UDN聯合新聞網－6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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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

永豐金-忠孝 券商分點個股進出 永豐金-忠孝 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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析