智邦 (2345)-臺銀-金山券商分點個股進出

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
458.5
漲跌
▲16.0
漲幅
+3.62%
成交量
3,715張
產業
上市通信網路類股
1011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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/06	0	0.00	1	451.00	458.50	-1	4,185	-0.02%
2024/05/03	3.2	452.50	0	0.00	442.50	3.2	4,140	0.08%
2024/05/02	0	0.00	0.1	475.75	469.00	-0.1	4,051	0.00%
2024/04/30	1.4	464.53	1.6	461.21	461.50	-0.2	3,998	-0.01%
2024/04/29	0.1	451.23	3.2	456.53	447.50	-3.1	3,941	-0.08%
2024/04/26	1.2	410.82	4.6	417.89	428.00	-3.3	3,879	-0.09%
2024/04/25	1	404.03	0	0.00	401.00	1	3,829	0.03%
2024/04/24	1.4	415.25	1	425.50	412.00	0.4	3,817	0.01%
2024/04/23	1.1	404.21	5	403.50	405.00	-3.9	3,785	-0.10%
2024/04/22	1.2	389.60	0.1	387.50	384.50	1.1	3,700	0.03%
2024/04/19	4.1	402.99	3.1	399.44	401.00	1	3,676	0.03%
2024/04/18	1.1	404.03	2	409.00	409.00	-0.9	3,640	-0.03%
2024/04/17	3.2	410.97	1	415.00	408.00	2.2	3,619	0.06%
2024/04/16	2	421.74	1	418.50	416.50	1	3,571	0.03%
2024/04/15	4.8	439.00	1	431.00	431.00	3.8	3,569	0.11%
2024/04/12	2.2	462.94	0	0.00	456.00	2.2	3,523	0.06%
2024/04/11	1	475.08	0	0.00	473.00	1	3,496	0.03%
2024/04/10	0	470.00	2	475.00	476.00	-2	3,481	-0.06%
2024/04/09	2	464.50	1	468.00	465.00	1	3,502	0.03%
2024/04/08	0	0.00	1	467.00	466.00	-1	3,496	-0.03%
2024/04/03	0	456.00	0	0.00	461.00	0	3,473	0.00%
2024/04/02	1.1	461.45	1	471.00	456.00	0.1	3,482	0.00%
2024/04/01	2.1	460.98	2	465.75	460.50	0.1	3,484	0.00%
2024/03/29	1	464.99	0.1	464.50	463.00	0.9	3,488	0.03%
2024/03/28	1	450.64	1	454.50	458.50	0	3,485	0.00%
2024/03/27	1	461.99	0	0.00	453.00	1	3,495	0.03%
2024/03/26	1.1	465.63	1.1	469.36	465.50	0	3,520	0.00%
2024/03/25	1	476.02	0	0.00	475.00	1	3,583	0.03%
2024/03/22	0.1	477.48	3	480.00	481.00	-2.9	3,568	-0.08%
2024/03/21	1	457.51	5	450.30	459.00	-4	3,514	-0.11%
2024/03/20	2.1	439.78	0	0.00	437.50	2.1	3,487	0.06%
2024/03/19	5.1	451.18	2	455.00	444.00	3.1	3,419	0.09%
2024/03/18	1.2	456.76	2	463.25	457.50	-0.8	3,448	-0.02%
2024/03/15	3.2	455.87	1	460.00	454.00	2.2	3,417	0.07%
2024/03/14	0.1	469.38	1	468.00	465.50	-0.9	3,370	-0.03%
2024/03/13	3.1	465.25	4	464.50	465.00	-0.9	3,340	-0.03%
2024/03/12	5.2	471.01	3	476.00	475.50	2.2	3,268	0.07%
2024/03/11	2.1	479.58	1	483.50	491.00	1.1	3,173	0.03%
2024/03/08	3.4	496.99	1	503.00	491.00	2.4	3,130	0.08%
2024/03/07	1.2	511.26	1	527.00	507.00	0.2	3,057	0.00%
2024/03/06	1	515.00	1	509.00	515.00	0	3,017	0.00%
2024/03/05	1	514.00	1	511.00	514.00	0	3,052	0.00%
2024/03/04	1	509.00	2	512.50	508.00	-1	3,049	-0.03%
2024/03/01	2.1	504.10	0	0.00	504.00	2.1	3,063	0.07%
2024/02/29	1.2	502.92	2	507.50	519.00	-0.8	3,047	-0.02%
2024/02/27	9.2	503.50	1	503.00	502.00	8.2	2,991	0.27%
2024/02/26	5	518.22	1	535.00	520.00	4	2,925	0.14%
2024/02/23	4	537.50	0	0.00	532.00	4	2,864	0.14%
2024/02/22	0	0.00	0.1	541.23	535.00	-0.1	2,896	0.00%
2024/02/21	3	547.00	0	0.00	547.00	3	2,908	0.10%
2024/02/20	0	574.00	0	0.00	569.00	0	2,895	0.00%
2024/02/19	0	0.00	0	558.00	564.00	0	2,893	0.00%
2024/02/16	0	0.00	3.5	555.58	558.00	-3.5	2,919	-0.12%
2024/02/15	4.7	509.76	1	512.00	539.00	3.7	2,918	0.13%
2024/02/05	3	543.69	2.1	545.19	548.00	0.9	2,802	0.03%
2024/02/02	0	556.00	7.6	556.06	562.00	-7.6	2,802	-0.27%
2024/02/01	0.1	541.00	1	542.87	542.00	-0.9	2,774	-0.03%
2024/01/31	0	0.00	1.1	532.00	529.00	-1.1	2,771	-0.04%
2024/01/30	1.1	512.19	1.1	520.71	515.00	0	2,776	0.00%
2024/01/23	4	531.50	3.1	532.96	522.00	0.9	2,951	0.03%
2024/01/22	1.1	541.73	1.5	535.20	542.00	-0.4	2,932	-0.01%
2024/01/18	0	0.00	0.1	510.00	504.00	-0.1	2,936	0.00%
2024/01/16	1	511.00	1	516.00	513.00	0	2,965	0.00%
2024/01/15	0	0.00	1	521.00	516.00	-1	2,982	-0.03%
2024/01/12	1	507.00	1	510.00	510.00	0	3,003	0.00%
2024/01/11	1	511.00	1.2	517.22	520.00	-0.2	3,079	-0.01%
2024/01/10	1	511.00	0	0.00	508.00	1	3,179	0.03%
2024/01/09	0	0.00	3	514.00	516.00	-3	3,204	-0.09%
2024/01/08	1	493.50	1	496.00	496.50	0	3,169	0.00%
2024/01/05	1.1	496.27	1	501.00	486.50	0.1	3,212	0.00%
2024/01/03	0	485.00	0	0.00	490.00	0	3,323	0.00%
2024/01/02	3.1	501.13	0	505.00	493.50	3.1	3,320	0.09%
2023/12/29	0	0.00	1	523.00	523.00	-1	3,387	-0.03%
2023/12/28	1	525.00	1	524.98	523.00	0	3,441	0.00%
2023/12/27	0	0.00	1	516.00	519.00	-1	3,452	-0.03%
2023/12/26	0	508.50	2.2	507.47	510.00	-2.1	3,468	-0.06%
2023/12/25	0	0.00	1	497.00	498.00	-1	3,499	-0.03%
2023/12/22	1	491.50	4	493.13	489.50	-3	3,541	-0.08%
2023/12/21	3.2	488.63	0	0.00	488.50	3.2	3,559	0.09%
2023/12/20	2.7	494.38	2	498.25	496.00	0.7	3,581	0.02%
2023/12/19	1	512.00	1	516.00	512.00	0	3,540	0.00%
2023/12/18	1.1	505.81	1	511.00	514.00	0.1	3,635	0.00%
2023/12/15	4.2	516.07	1.1	514.71	506.00	3.2	3,707	0.08%
2023/12/14	0	0.00	1	540.00	530.00	-1	3,727	-0.03%
2023/12/13	0	0.00	1	532.00	533.00	-1	3,736	-0.03%
2023/12/12	3.1	529.38	3	546.00	526.00	0.1	3,892	0.00%
2023/12/11	1	531.00	1	536.00	533.00	0	3,971	0.00%
2023/12/08	1	532.00	1	538.00	532.00	0	3,989	0.00%
2023/12/07	2.2	526.02	1.2	527.67	528.00	1	3,996	0.02%
2023/12/06	0	0.00	1	536.00	534.00	-1	3,999	-0.03%
2023/12/04	3.3	523.42	0	0.00	521.00	3.3	4,002	0.08%
2023/12/01	0	535.00	1	538.87	536.00	-1	3,966	-0.03%
2023/11/30	1.1	533.36	0	0.00	533.00	1.1	3,986	0.03%
2023/11/29	1.1	533.24	1	539.00	538.00	0.1	3,961	0.00%
2023/11/27	1.1	531.00	0	0.00	527.00	1.1	3,975	0.03%
2023/11/24	6.2	543.67	0	0.00	540.00	6.2	3,990	0.15%
2023/11/21	0	0.00	1	572.00	560.00	-1	4,138	-0.02%
2023/11/20	3	558.00	3	555.33	555.00	0	4,199	0.00%
2023/11/17	1	532.00	2	537.50	532.00	-1	4,224	-0.02%
2023/11/16	2	529.50	1	541.00	525.00	1	4,391	0.02%
2023/11/15	1	536.04	5	551.77	534.00	-4	4,448	-0.09%
2023/11/14	3.3	526.39	0	0.00	524.00	3.3	4,446	0.07%
2023/11/13	3	538.00	0	0.00	533.00	3	4,445	0.07%
2023/11/10	1	543.00	1	543.00	545.00	0	4,466	0.00%
2023/11/09	0	0.00	0.4	557.90	554.00	-0.4	4,474	-0.01%
2023/11/07	0	0.00	0.1	547.64	550.00	-0.1	4,517	0.00%
2023/11/03	0	0.00	1	528.75	536.00	-1	4,515	-0.02%
2023/11/02	0	511.00	2	517.00	511.00	-2	4,486	-0.04%
2023/11/01	0.1	498.65	0	0.00	497.50	0.1	4,495	0.00%
2023/10/31	2	498.50	0	0.00	498.50	2	4,477	0.04%
2023/10/30	2	507.00	2	512.50	507.00	0	4,494	0.00%
2023/10/27	0	0.00	5	506.40	511.00	-5	4,596	-0.11%
2023/10/26	5	496.30	1	505.00	491.00	4	4,599	0.09%
2023/10/25	0	0.00	1	513.00	506.00	-1	4,607	-0.02%
2023/10/24	0	0.00	1.2	509.17	511.00	-1.2	4,658	-0.03%
2023/10/23	1	505.00	1	511.00	500.00	0	4,629	0.00%
2023/10/20	2	504.00	2.1	499.01	507.00	-0.1	4,629	0.00%
2023/10/19	1	492.00	2	497.50	496.00	-1	4,629	-0.02%
2023/10/18	6.4	491.84	2	487.25	484.00	4.4	4,561	0.10%
2023/10/17	2	525.50	1	531.00	526.00	1	4,455	0.02%
2023/10/16	1.2	535.25	0	0.00	534.00	1.2	4,464	0.03%
2023/10/13	1	545.00	2	539.50	545.00	-1	4,475	-0.02%
2023/10/12	4	530.00	3	529.33	530.00	1	4,451	0.02%
2023/10/11	1	542.00	1	542.04	536.00	0	4,459	0.00%
2023/10/06	1.4	522.29	2	521.00	522.00	-0.6	4,449	-0.01%
2023/10/05	2	507.00	5.3	512.17	516.00	-3.3	4,491	-0.07%
2023/10/04	1	471.00	2.1	481.62	490.50	-1.1	4,418	-0.02%
2023/10/03	4	485.88	0	494.50	482.00	4	4,376	0.09%
2023/09/28	2	489.25	5.1	491.78	493.00	-3.1	4,373	-0.07%
2023/09/27	1	485.98	1.1	488.03	486.50	0	4,338	0.00%
2023/09/25	2	484.00	5.1	486.11	481.50	-3.1	4,346	-0.07%
2023/09/22	0.1	456.50	1	448.02	463.50	-0.9	4,280	-0.02%
2023/09/21	3.1	453.40	0	453.50	453.50	3.1	4,243	0.07%
2023/09/20	6	477.42	0.1	488.00	472.00	5.9	4,159	0.14%
2023/09/19	2	502.00	2.1	510.74	503.00	-0.1	4,068	0.00%
2023/09/18	2	494.75	1	495.00	493.50	1	4,013	0.02%
2023/09/15	0	0.00	0.3	494.53	503.00	-0.3	3,993	-0.01%
2023/09/14	0.1	485.77	3	479.50	482.50	-2.9	3,783	-0.08%
2023/09/13	1.2	443.71	1	454.00	454.00	0.2	3,696	0.00%
2023/09/12	0.1	452.85	0.2	452.64	452.50	-0.1	3,754	0.00%
2023/09/11	0.1	454.44	0	0.00	455.00	0.1	3,806	0.00%
2023/09/08	0.1	460.76	0	0.00	460.50	0.1	3,835	0.00%
2023/09/07	1	468.00	0	0.00	470.00	1	3,850	0.03%
2023/09/04	7	468.43	7	468.93	470.00	0	3,897	0.00%
2023/09/01	3.3	470.26	3	464.00	470.00	0.3	3,915	0.01%
2023/08/31	2	483.94	2	486.01	478.00	0	3,960	0.00%
2023/08/30	0	0.00	0.1	481.50	477.00	-0.1	3,946	0.00%
2023/08/29	1.1	470.28	0	473.00	473.50	1	4,014	0.03%
2023/08/28	0	0.00	0.2	482.27	480.00	-0.2	4,098	0.00%
2023/08/25	0.3	474.26	0	0.00	472.00	0.3	4,200	0.01%
2023/08/24	2	492.25	4.1	496.42	514.00	-2.1	4,354	-0.05%
2023/08/23	1	471.50	0	0.00	468.00	1	4,373	0.02%
2023/08/22	2	468.50	1.1	470.52	473.00	0.9	4,443	0.02%
2023/08/21	0	0.00	2.2	427.44	452.50	-2.2	4,313	-0.05%
2023/08/18	1	411.50	1.2	404.10	411.50	-0.2	4,233	0.00%
2023/08/17	0	0.00	0	401.06	403.00	0	4,169	0.00%
2023/08/16	1	396.00	6.1	392.92	398.50	-5.1	4,153	-0.12%
2023/08/15	4	385.63	2	396.23	384.00	2	4,113	0.05%
2023/08/14	3	387.17	3	387.00	385.00	0	4,092	0.00%
2023/08/11	1	378.00	10	383.10	384.00	-9	4,072	-0.22%
2023/08/10	4.1	366.10	0	0.00	366.00	4.1	4,049	0.10%
2023/08/09	7	383.79	1	395.00	380.00	6	4,043	0.15%
2023/08/08	2	388.76	2	392.75	388.00	0	4,040	0.00%
2023/08/07	1	390.02	6.1	389.10	390.00	-5.1	4,026	-0.13%
2023/08/04	2	372.00	5	373.37	369.00	-3	4,003	-0.08%
2023/08/02	10.1	373.69	2	379.50	366.00	8.1	3,972	0.20%
2023/08/01	2	391.75	3.2	409.81	394.50	-1.2	3,923	-0.03%
2023/07/31	2	391.00	1	398.50	382.00	1	3,883	0.03%
2023/07/28	1	387.50	1	392.50	390.00	0	3,855	0.00%
2023/07/27	6.2	382.42	3	378.00	382.50	3.2	3,860	0.08%
2023/07/26	0	0.00	2.2	394.84	394.50	-2.2	3,816	-0.06%
2023/07/25	0.2	398.50	0.4	399.25	400.00	-0.2	3,827	-0.01%
2023/07/24	1.3	401.50	1.2	397.09	401.50	0.2	3,844	0.00%
2023/07/21	1.1	388.73	1	388.50	389.00	0.1	3,849	0.00%
2023/07/19	2	387.50	0	0.00	385.50	2	3,832	0.05%
2023/07/18	0.1	389.00	0	0.00	394.00	0.1	3,837	0.00%
2023/07/17	4	394.25	1.1	399.45	394.50	2.9	3,866	0.08%
2023/07/14	1.1	391.66	2	397.50	403.00	-0.9	3,856	-0.02%
2023/07/13	0.1	414.00	0	0.00	408.50	0.1	3,823	0.00%
2023/07/12	1.1	391.95	1	389.00	390.00	0.1	3,751	0.00%
2023/07/11	0.1	359.50	4	368.00	369.50	-4	3,698	-0.11%
2023/07/10	1	352.00	1.1	354.29	357.50	-0.1	3,710	0.00%
2023/07/07	2.1	352.83	1	356.50	351.00	1.1	3,724	0.03%
2023/07/06	1	361.97	0	0.00	361.00	1	3,714	0.03%
2023/07/04	1	370.50	2	373.00	370.50	-1	3,744	-0.03%
2023/07/03	2	367.25	1.4	370.69	367.50	0.7	3,823	0.02%
2023/06/29	0	0.00	1	347.50	347.00	-1	3,814	-0.03%
2023/06/28	2	345.00	2	351.75	341.00	0	3,806	0.00%
2023/06/27	2.1	343.57	1.1	349.02	341.00	1	3,837	0.03%
2023/06/26	0.1	349.50	1	350.00	350.00	-0.9	3,855	-0.02%
2023/06/21	2	354.00	1	356.50	358.00	1	3,852	0.03%
2023/06/20	1.2	356.83	1.1	360.00	359.00	0.1	3,845	0.00%
2023/06/19	0	0.00	1	366.00	364.50	-1	3,892	-0.03%
2023/06/16	0.1	359.00	0.1	365.50	363.00	0	3,944	0.00%
2023/06/15	1.1	376.50	1.4	377.87	382.00	-0.3	3,863	-0.01%
2023/06/14	1	363.03	1.5	367.00	370.00	-0.5	3,848	-0.01%
2023/06/13	0	0.00	3.8	355.32	359.00	-3.8	3,862	-0.10%
2023/06/12	2	347.00	3	349.83	348.50	-1	3,885	-0.03%
2023/06/09	1	342.50	1	346.00	343.00	0	3,918	0.00%
2023/06/08	6.1	347.34	14	342.00	339.50	-7.9	3,924	-0.20%
2023/06/07	2	352.25	1.1	355.45	355.50	0.9	3,913	0.02%
2023/06/06	0.2	355.83	2	354.75	354.00	-1.9	3,900	-0.05%
2023/06/05	0	0.00	1.1	345.14	345.00	-1.1	3,859	-0.03%
2023/06/02	0	0.00	1.3	341.32	343.00	-1.3	3,923	-0.03%
2023/06/01	3.1	338.55	1	343.12	342.00	2.1	3,906	0.05%
2023/05/31	2	353.00	2.1	356.57	353.00	-0.1	3,799	0.00%
2023/05/30	1	354.00	0.2	351.25	354.00	0.8	3,669	0.02%
2023/05/29	0	0.00	1.2	355.08	357.50	-1.2	3,442	-0.04%
2023/05/26	2	321.75	7.4	321.08	325.00	-5.4	3,339	-0.16%
2023/05/25	0	0.00	7.1	289.33	295.50	-7.1	3,219	-0.22%
2023/05/24	3	282.83	0	0.00	283.00	3	3,198	0.09%
2023/05/23	2	286.75	4	288.38	286.00	-2	3,196	-0.06%
2023/05/22	4.1	282.97	2	284.00	284.00	2.1	3,223	0.07%
2023/05/19	4.1	289.16	0	0.00	291.00	4.1	3,268	0.13%
2023/05/18	0	0.00	0.2	298.00	296.50	-0.2	3,269	0.00%
2023/05/17	0	0.00	0.2	295.00	295.50	-0.2	3,285	-0.01%
2023/05/16	0	295.00	4.1	293.04	295.50	-4.1	3,296	-0.12%
2023/05/15	2	286.50	3	291.33	287.50	-1	3,287	-0.03%
2023/05/12	2.1	280.46	1	283.00	288.00	1.1	3,317	0.03%
2023/05/11	2.1	280.46	1	283.00	282.00	1.1	3,324	0.03%
2023/05/10	4.4	287.55	0	0.00	286.50	4.4	3,358	0.13%
2023/05/09	0.1	294.69	0	0.00	292.50	0.1	3,446	0.00%
2023/05/08	0	0.00	3.1	294.05	295.00	-3.1	3,455	-0.09%
2023/05/05	4.2	289.63	0	0.00	288.50	4.2	3,453	0.12%
2023/05/04	0	0.00	0.1	298.00	298.00	-0.1	3,452	0.00%
2023/05/03	4	288.88	4	292.88	295.00	0	3,490	0.00%
2023/04/28	0	0.00	4.1	293.67	299.00	-4.1	3,573	-0.11%
2023/04/27	4	289.50	2	293.50	289.00	2	3,562	0.06%
2023/04/26	1	286.50	3	292.00	292.50	-2	3,534	-0.06%
2023/04/25	5.3	289.98	1	291.00	287.50	4.3	3,524	0.12%
2023/04/24	0	0.00	1	298.50	298.50	-1	3,515	-0.03%
2023/04/21	1.2	295.22	0	0.00	295.50	1.2	3,529	0.03%
2023/04/20	6.2	305.76	0	0.00	298.50	6.2	3,539	0.18%
2023/04/19	0	0.00	1.2	318.70	319.50	-1.2	3,564	-0.03%
2023/04/17	1	312.00	1	315.00	313.00	0	3,607	0.00%
2023/04/14	0	0.00	2.1	312.10	315.50	-2.1	3,603	-0.06%
2023/04/13	1.3	306.54	0	0.00	302.50	1.3	3,577	0.04%
2023/04/12	1	312.50	0	0.00	313.00	1	3,534	0.03%
2023/04/11	0	0.00	1	310.50	311.50	-1	3,507	-0.03%
2023/04/10	2.1	306.10	1	306.00	308.50	1.1	3,486	0.03%
2023/04/07	3.1	312.78	1.1	309.00	309.00	2	3,456	0.06%
2023/04/06	1.1	308.59	1	314.51	316.50	0.1	3,429	0.00%
2023/03/31	1	312.50	1.1	316.45	319.00	-0.1	3,372	0.00%
2023/03/30	0	310.50	1.1	309.73	312.00	-1.1	3,328	-0.03%
2023/03/29	1	307.00	1	309.50	307.00	0	3,311	0.00%
2023/03/28	0.1	304.00	0	304.00	305.50	0.1	3,310	0.00%
2023/03/27	1.1	306.18	0.3	311.36	305.00	0.8	3,252	0.02%
2023/03/24	0.1	314.00	0.1	317.35	315.50	0	3,235	0.00%
2023/03/23	0	0.00	2.2	312.72	313.00	-2.2	3,212	-0.07%
2023/03/22	1.1	308.98	5.5	309.13	309.50	-4.5	3,218	-0.14%
2023/03/21	1.1	304.49	1	303.00	304.50	0.1	3,173	0.00%
2023/03/20	1	292.00	1	294.00	294.50	0	3,106	0.00%
2023/03/16	1.1	297.73	0	0.00	295.50	1.1	3,086	0.04%
2023/03/15	4	307.13	2.1	305.33	302.00	1.9	3,075	0.06%
2023/03/14	1.1	290.91	1	291.50	290.50	0.1	3,042	0.00%
2023/03/13	0.1	292.00	0	0.00	300.50	0.1	3,040	0.00%
2023/03/10	2.4	300.11	0	0.00	298.00	2.4	3,085	0.08%
2023/03/09	1	303.00	3	304.33	305.50	-2	3,062	-0.07%
2023/03/08	2.1	298.02	5.1	299.97	300.00	-3	3,055	-0.10%
2023/03/07	4.2	306.32	3	314.17	303.50	1.2	3,018	0.04%
2023/03/06	1	307.00	7.1	295.74	305.50	-6.1	2,918	-0.21%
2023/03/03	1	285.00	1	288.50	285.50	0	2,843	0.00%
2023/03/02	2	284.50	0	0.00	284.50	2	2,842	0.07%
2023/03/01	1	277.00	1.1	282.00	287.50	-0.1	2,824	0.00%
2023/02/24	0.2	282.00	2.1	285.40	283.00	-1.9	2,805	-0.07%
2023/02/23	0	0.00	1	284.00	283.50	-1	2,789	-0.04%
2023/02/22	0	0.00	1	272.00	276.00	-1	2,768	-0.04%
2023/02/21	1.1	274.55	1	275.50	276.50	0.1	2,748	0.00%
2023/02/20	3.1	276.68	3	276.00	276.50	0.1	2,767	0.00%
2023/02/16	2	283.75	0.2	281.50	283.50	1.9	2,717	0.07%
2023/02/15	0.1	275.00	0	0.00	274.50	0.1	2,733	0.00%
2023/02/10	1	275.50	3	273.50	273.50	-2	2,749	-0.07%
2023/02/09	0	0.00	1	273.00	274.00	-1	2,725	-0.04%
2023/02/07	1	270.00	6	266.93	273.00	-5	2,676	-0.19%
2023/02/06	0	0.00	1	257.50	257.50	-1	2,582	-0.04%
2023/02/03	1	253.00	2	257.50	256.50	-1	2,586	-0.04%
2023/02/02	1	250.50	2.4	253.12	255.50	-1.4	2,613	-0.05%
2023/02/01	1.1	245.64	4	248.00	247.50	-2.9	2,589	-0.11%
2023/01/31	4.1	245.01	2	254.50	243.50	2.1	2,693	0.08%
2023/01/30	16.2	256.41	12	257.83	251.50	4.2	2,741	0.15%
2023/01/17	0	0.00	1	252.95	252.50	-1	2,718	-0.04%
2023/01/16	0	0.00	4	247.25	247.50	-4	2,741	-0.15%
2023/01/13	5	244.11	0	0.00	243.00	5	2,805	0.18%
2023/01/10	1.2	252.26	2	253.00	253.00	-0.9	2,868	-0.03%
2023/01/09	7.3	245.52	4	246.75	248.00	3.3	2,890	0.11%
2023/01/06	1	250.50	5	254.60	255.50	-4	2,861	-0.14%
2023/01/05	0	0.00	2	248.50	248.50	-2	2,832	-0.07%
2023/01/04	3	244.00	0	246.50	244.50	3	2,857	0.10%
2023/01/03	0	0.00	2	240.50	242.00	-2	2,898	-0.07%
2022/12/30	1	234.50	0	0.00	234.50	1	2,939	0.03%
2022/12/28	0	0.00	1	234.00	233.50	-1	3,002	-0.03%
2022/12/27	1	238.50	1	239.00	238.00	0	3,044	0.00%
2022/12/26	1.1	236.42	1	238.00	236.50	0.1	3,060	0.00%
2022/12/23	5	242.40	0	0.00	237.50	5	3,068	0.16%
2022/12/22	1	254.00	0	0.00	254.00	1	3,072	0.03%
2022/12/19	0	0.00	0.2	252.50	256.00	-0.2	3,161	-0.01%
2022/12/16	1	257.00	0	0.00	255.00	1	3,196	0.03%
2022/12/15	0	0.00	2	258.50	262.50	-2	3,224	-0.06%
2022/12/14	0	0.00	2	254.25	258.00	-2	3,225	-0.06%
2022/12/13	1.2	250.50	1	253.50	248.00	0.2	3,252	0.01%
2022/12/12	1	248.00	1	250.00	249.00	0	3,254	0.00%
2022/12/08	2	248.25	0.1	247.50	248.50	1.9	3,280	0.06%
2022/12/07	8.2	252.52	2.1	250.05	248.50	6.1	3,304	0.19%
2022/12/06	2.1	258.36	1	261.50	260.00	1.1	3,292	0.03%
2022/12/05	1	255.50	1	258.00	258.00	0	3,328	0.00%
2022/12/02	1.1	262.25	0	0.00	259.00	1.1	3,324	0.03%
2022/12/01	2	272.75	2	278.00	272.00	0	3,289	0.00%
2022/11/30	2	269.75	1	273.00	271.50	1	3,293	0.03%
2022/11/29	0	0.00	1	269.50	268.00	-1	3,304	-0.03%
2022/11/28	1	263.00	0	0.00	266.50	1	3,397	0.03%
2022/11/24	0	0.00	1	267.50	269.00	-1	3,562	-0.03%
2022/11/23	0	0.00	1	263.50	262.50	-1	3,573	-0.03%
2022/11/22	1	258.50	1	262.00	260.50	0	3,583	0.00%
2022/11/17	3	260.50	2	262.50	259.00	1	3,623	0.03%
2022/11/15	0	0.00	1	256.50	256.50	-1	3,656	-0.03%
2022/11/14	2	256.25	0	0.00	254.00	2	3,714	0.05%
2022/11/11	2	256.25	4	260.75	261.50	-2	3,722	-0.05%
2022/11/10	2	242.50	1	245.00	245.00	1	3,719	0.03%
2022/11/08	1	250.50	2	252.00	249.00	-1	3,729	-0.03%
2022/11/07	3	247.00	0	0.00	249.50	3	3,792	0.08%
2022/11/04	0	0.00	1	251.00	250.00	-1	3,884	-0.03%
2022/11/03	0	0.00	3	246.67	247.50	-3	3,976	-0.08%
2022/10/27	0	0.00	2	230.25	233.00	-2	4,199	-0.05%
2022/10/26	1	211.00	1	209.50	215.50	0	4,112	0.00%
2022/10/25	2	221.25	1	222.00	221.00	1	4,047	0.02%
2022/10/21	2	227.50	2	229.00	225.00	0	4,049	0.00%
2022/10/20	3	231.00	1	234.00	233.00	2	3,988	0.05%
2022/10/19	1	243.00	0	0.00	241.50	1	3,927	0.03%
2022/10/18	1	248.50	2	250.75	249.00	-1	3,927	-0.03%
2022/10/14	3	254.17	2	256.00	247.50	1	3,904	0.03%
2022/10/13	2.1	257.51	1	254.50	254.50	1.1	3,949	0.03%
2022/10/12	2	261.25	2	265.25	266.50	0	3,958	0.00%
2022/10/11	2.1	273.88	0	0.00	270.50	2.1	4,026	0.05%
2022/10/07	1	284.00	1	287.00	286.00	0	4,122	0.00%
2022/10/05	2	287.50	2.1	287.05	285.00	-0.1	4,216	0.00%
2022/10/04	1	281.00	2.1	282.04	283.00	-1.1	4,204	-0.03%
2022/10/03	1	266.00	1	269.00	266.50	0	4,183	0.00%
2022/09/30	1	264.00	1	267.00	272.50	0	4,205	0.00%
2022/09/29	0	0.00	2	272.25	272.00	-2	4,263	-0.05%
2022/09/28	2	272.50	0	0.00	262.00	2	4,255	0.05%
2022/09/27	1	277.00	2	278.25	279.50	-1	4,293	-0.02%
2022/09/26	1.1	275.55	1	269.00	274.00	0.1	4,334	0.00%
2022/09/23	1.1	281.27	0	0.00	282.50	1.1	4,354	0.03%
2022/09/22	0	0.00	2	283.75	287.00	-2	4,354	-0.05%
2022/09/21	2	284.50	0	0.00	282.50	2	4,325	0.05%
2022/09/20	1	290.00	2	289.00	290.50	-1	4,318	-0.02%
2022/09/15	2	284.00	1	288.50	284.50	1	4,320	0.02%
2022/09/14	1	286.00	1.2	286.80	286.50	-0.2	4,323	0.00%
2022/09/13	1	280.00	1.1	281.88	280.00	-0.1	4,351	0.00%
2022/09/12	0	0.00	0.2	284.30	284.50	-0.2	4,375	0.00%
2022/09/08	0	0.00	2	270.00	270.50	-2	4,355	-0.05%
2022/09/07	1	264.50	1	268.00	264.00	0	4,400	0.00%
2022/09/06	1	263.99	2	267.00	262.00	-1	4,402	-0.02%
2022/09/05	2.2	263.82	1	268.50	263.50	1.2	4,415	0.03%
2022/09/02	2.1	259.50	0	0.00	262.00	2.1	4,416	0.05%
2022/09/01	10.1	268.47	0	0.00	266.00	10.1	4,397	0.23%
2022/08/31	2.1	280.03	0	0.00	283.50	2.1	4,318	0.05%
2022/08/30	0	0.00	2	284.00	286.50	-2	4,326	-0.05%
2022/08/29	1	276.03	0	0.00	276.00	1	4,320	0.02%
2022/08/26	3	286.83	3	286.17	285.50	0	4,329	0.00%
2022/08/25	1	287.50	2.7	285.07	287.50	-1.7	4,301	-0.04%
2022/08/22	1	279.00	0	0.00	276.50	1	4,363	0.02%
2022/08/19	2	288.00	0	0.00	283.00	2	4,345	0.05%
2022/08/17	1	278.00	2	283.25	284.50	-1	4,295	-0.02%
2022/08/16	1	276.00	1	280.50	279.50	0	4,266	0.00%
2022/08/15	1	277.00	1	279.50	279.00	0	4,245	0.00%
2022/08/11	0.3	271.33	0.3	273.05	278.50	0	4,182	0.00%
2022/08/10	2	279.00	2	277.25	280.00	0	4,086	0.00%
2022/08/09	10	281.75	11	276.87	280.00	-1	4,026	-0.03%
2022/08/08	0	0.00	1.1	264.06	261.50	-1.1	3,890	-0.03%
2022/08/05	1	257.00	1	261.48	257.50	0	3,908	0.00%
2022/08/04	1	252.50	0	0.00	253.50	1	3,902	0.03%
2022/08/03	0.1	254.54	1	261.00	253.00	-0.9	3,920	-0.02%
2022/08/02	1	253.50	2	256.00	255.00	-1	3,937	-0.03%
2022/08/01	0	0.00	2.5	253.60	253.00	-2.5	3,874	-0.06%
2022/07/29	2.1	247.45	2	246.00	248.00	0.1	3,836	0.00%
2022/07/28	1	247.50	2	249.75	248.00	-1	3,806	-0.03%
2022/07/27	4	245.50	1	246.50	247.00	3	3,783	0.08%
2022/07/26	1	247.50	1.1	245.50	245.00	-0.1	3,796	0.00%
2022/07/25	0	0.00	1	251.50	249.50	-1	3,862	-0.03%
2022/07/22	1.1	248.90	1.1	247.93	248.00	0	3,843	0.00%
2022/07/21	1	250.00	1	251.00	250.50	0	3,835	0.00%
2022/07/20	2	254.75	2	256.50	253.50	0	3,806	0.00%
2022/07/19	2	259.25	6	258.50	260.00	-4	3,716	-0.11%
2022/07/18	7	259.36	7	257.86	265.00	0	3,680	0.00%
2022/07/15	1.1	245.61	1	249.87	247.00	0	3,565	0.00%
2022/07/14	3	240.00	5	241.33	249.00	-2	3,427	-0.06%
2022/07/13	0	0.00	2	227.75	232.50	-2	3,315	-0.06%
2022/07/12	1	208.00	1	211.00	211.50	0	3,264	0.00%
2022/07/11	1	221.50	0	0.00	222.00	1	3,241	0.03%
2022/07/08	0	0.00	1.1	228.64	230.00	-1.1	3,219	-0.03%
2022/07/07	1	222.00	0	0.00	222.00	1	3,187	0.03%
2022/07/05	4	212.25	1.2	209.96	213.00	2.9	3,143	0.09%
2022/07/04	1	202.01	0	0.00	204.00	1	3,091	0.03%
2022/07/01	2	221.47	1	222.00	215.00	1	3,064	0.03%
2022/06/23	0	0.00	1.2	245.17	240.00	-1.2	3,322	-0.04%
2022/06/22	2	244.50	1	250.00	245.00	1	3,343	0.03%
2022/06/21	2	245.75	1.3	250.84	252.00	0.7	3,319	0.02%
2022/06/20	0.5	235.06	3	233.00	233.50	-2.5	3,270	-0.08%
2022/06/17	1	228.02	1	228.50	227.50	0	3,246	0.00%
2022/06/16	2	244.25	2	246.25	242.50	0	3,236	0.00%
2022/06/15	1	239.00	0.2	240.93	240.00	0.8	3,225	0.02%
2022/06/13	1	238.00	1	237.50	236.00	0	3,179	0.00%
2022/06/10	0	233.00	0	0.00	242.00	0	3,147	0.00%
2022/06/08	3	228.00	3.1	229.96	228.50	-0.1	3,056	0.00%
2022/06/07	0.7	217.01	0	0.00	223.50	0.7	3,025	0.02%
2022/06/06	1	219.51	2	219.75	219.50	-1	3,022	-0.03%
2022/06/01	1	228.50	0.5	226.00	225.50	0.5	3,085	0.02%
2022/05/31	0	0.00	6	229.75	232.00	-6	3,083	-0.19%
2022/05/30	0.5	218.83	3	216.67	217.50	-2.5	3,010	-0.08%
2022/05/27	2	207.50	1	211.00	208.00	1	2,958	0.03%
2022/05/26	6	210.50	0	0.00	206.00	6	2,945	0.20%
2022/05/25	0	210.00	0	0.00	213.00	0	2,900	0.00%
2022/05/23	0	215.50	0	0.00	213.50	0	2,867	0.00%
2022/05/20	1	221.50	0	0.00	218.50	1	2,851	0.04%
2022/05/19	0	228.00	0	0.00	225.00	0	2,826	0.00%
2022/05/18	0.1	229.00	1	231.00	230.00	-0.9	2,793	-0.03%
2022/05/17	4	228.13	3	230.50	225.50	1	2,778	0.04%
2022/05/16	0	235.50	0	0.00	235.50	0	2,751	0.00%
2022/05/13	1	223.00	3	231.50	234.50	-2	2,716	-0.07%
2022/05/12	1	227.50	1	224.00	223.50	0	2,661	0.00%
2022/05/11	0	0.00	6	217.83	219.00	-6	2,615	-0.23%
2022/05/10	8	205.38	0	0.00	207.00	8	2,550	0.31%
2022/05/06	1	222.00	1	226.00	226.00	0	2,519	0.00%
2022/04/29	0	0.00	4.2	232.50	233.00	-4.2	2,580	-0.16%
2022/04/27	0	0.00	9	215.00	215.50	-9	2,506	-0.36%
2022/04/25	1	210.50	1	212.50	211.00	0	2,459	0.00%
2022/04/22	1	220.50	1	223.00	221.50	0	2,457	0.00%
2022/04/19	0	0.00	1	224.00	221.50	-1	2,488	-0.04%
2022/04/18	2	219.50	0	0.00	219.00	2	2,497	0.08%
2022/04/15	2	224.00	2	224.75	224.00	0	2,546	0.00%
2022/04/14	0	0.00	2	225.75	226.00	-2	2,548	-0.08%
2022/04/13	0	222.00	0	0.00	222.00	0	2,556	0.00%
2022/04/12	3	214.33	1	217.00	215.00	2	2,581	0.08%
2022/04/11	1	218.00	1	218.00	216.50	0	2,554	0.00%
2022/04/08	2	228.75	0.3	227.16	226.00	1.7	2,506	0.07%
2022/04/07	10	230.95	9	232.44	231.00	1	2,473	0.04%
2022/04/06	5	238.30	1	237.50	238.50	4	2,426	0.16%
2022/04/01	0	0.00	2	224.75	230.00	-2	2,349	-0.09%
2022/03/31	1	222.00	5	223.30	222.50	-4	2,269	-0.18%
2022/03/30	0	0.00	3	213.17	215.00	-3	2,168	-0.14%
2022/03/29	1	206.00	0	0.00	207.00	1	2,100	0.05%
2022/03/28	2	200.00	0	0.00	204.00	2	2,099	0.10%
2022/03/25	5	208.87	0	205.50	203.00	5	2,039	0.25%
2022/03/24	3	214.83	0	0.00	215.50	3	2,027	0.15%
2022/03/22	1.1	214.61	0	0.00	217.50	1.1	2,206	0.05%
2022/03/21	0.2	219.00	2	219.75	219.00	-1.9	2,182	-0.08%
2022/03/18	7.1	221.58	2	227.50	216.00	5.1	2,155	0.23%
2022/03/17	0	0.00	1	231.50	236.50	-1	2,075	-0.05%
2022/03/16	0	217.00	0	0.00	219.50	0	2,058	0.00%
2022/03/15	0.1	220.00	0	0.00	219.00	0.1	2,057	0.00%
2022/03/10	0	0.00	1	239.00	235.50	-1	2,052	-0.05%
2022/03/09	2	228.50	0	0.00	228.00	2	2,062	0.10%
2022/03/08	1.2	227.31	0	0.00	226.50	1.2	2,055	0.06%
2022/03/07	1	244.50	0	0.00	237.00	1	2,008	0.05%
2022/03/04	3.1	254.69	0	0.00	253.50	3.1	1,993	0.16%
2022/03/01	0	0.00	4	259.38	267.00	-4	1,977	-0.20%
2022/02/25	3.1	257.34	2	252.00	252.00	1.1	1,983	0.06%
2022/02/24	2.3	255.12	0	0.00	254.50	2.3	1,984	0.11%
2022/02/23	1	266.00	0	0.00	265.00	1	1,967	0.05%
2022/02/22	0	265.93	0	0.00	262.00	0	1,979	0.00%
2022/02/18	0	0.00	4	274.00	275.00	-4	1,995	-0.20%
2022/02/17	0.1	271.36	0.1	271.00	272.50	0	2,040	0.00%
2022/02/16	0	0.00	1	272.99	274.00	-1	2,073	-0.05%
2022/02/15	0	0.00	1	260.50	259.50	-1	2,105	-0.05%
2022/02/14	5.5	262.21	0	0.00	256.00	5.5	2,120	0.26%
2022/02/11	0.1	268.50	2	268.50	271.50	-1.9	2,166	-0.09%
2022/02/10	1	270.00	2	272.25	274.50	-1	2,191	-0.05%
2022/02/09	1	260.50	2	264.75	264.50	-1	2,244	-0.04%
2022/02/07	2	260.00	1	268.50	258.50	1	2,385	0.04%
2022/01/26	1	265.50	0.4	272.22	265.00	0.6	2,383	0.03%
2022/01/25	1.1	274.00	5	273.20	274.50	-3.9	2,383	-0.16%
2022/01/21	1.1	259.32	0	0.00	263.50	1.1	2,357	0.05%
2022/01/20	1	263.01	0	0.00	263.50	1	2,366	0.04%
2022/01/19	0	0.00	1	269.50	267.50	-1	2,401	-0.04%
2022/01/18	0	0.00	1	270.50	269.00	-1	2,415	-0.04%
2022/01/17	0	0.00	2	266.00	270.50	-2	2,413	-0.08%
2022/01/13	0	0.00	2	263.50	266.00	-2	2,411	-0.08%
2022/01/11	3	258.83	1	266.00	257.50	2	2,399	0.08%
2022/01/10	1	262.50	2	266.25	262.50	-1	2,433	-0.04%
2022/01/07	3.1	262.61	0	0.00	259.00	3.1	2,419	0.13%
2022/01/06	2	267.50	1	271.00	266.00	1	2,412	0.04%
2022/01/05	0	0.00	1	272.00	274.00	-1	2,402	-0.04%
2022/01/04	1	266.50	2	264.25	266.50	-1	2,379	-0.04%
2022/01/03	0	0.00	1	262.50	261.00	-1	2,390	-0.04%
2021/12/29	1.5	259.67	0	0.00	259.50	1.5	2,481	0.06%
2021/12/28	0	0.00	4	262.50	262.00	-4	2,489	-0.16%
2021/12/27	2	259.50	1	262.50	259.50	1	2,513	0.04%
2021/12/24	1	259.50	0	0.00	259.00	1	2,570	0.04%
2021/12/23	1	257.00	1	262.50	260.00	0	2,581	0.00%
2021/12/21	1.5	260.67	1	260.50	259.00	0.5	2,577	0.02%
2021/12/20	1	255.00	1	260.50	260.50	0	2,571	0.00%
2021/12/17	2	258.50	0	0.00	257.50	2	2,517	0.08%
2021/12/16	6.5	277.16	0	0.00	275.50	6.5	2,396	0.27%
2021/12/15	1	295.50	0	0.00	292.50	1	2,326	0.04%
2021/12/14	1	296.00	1	301.00	298.00	0	2,353	0.00%
2021/12/13	2	298.50	0	301.00	297.00	2	2,350	0.08%
2021/12/10	0	0.00	4	305.25	304.00	-4	2,367	-0.17%
2021/12/09	0	0.00	1.3	302.00	302.50	-1.3	2,357	-0.06%
2021/12/08	0	0.00	1	296.50	296.50	-1	2,340	-0.04%
2021/12/07	0	284.50	2	290.00	293.00	-2	2,344	-0.08%
2021/12/06	0	0.00	1	280.50	283.50	-1	2,327	-0.04%
2021/12/03	1.2	277.25	0	0.00	277.00	1.2	2,331	0.05%
2021/12/02	5	285.70	1	291.50	284.00	4	2,346	0.17%
2021/11/30	0	0.00	3	295.33	288.50	-3	2,373	-0.13%
2021/11/29	5	290.20	1	288.00	290.50	4	2,421	0.17%
2021/11/26	1	297.00	1.5	300.00	299.50	-0.5	2,441	-0.02%
2021/11/24	0	0.00	1	303.00	300.00	-1	2,499	-0.04%
2021/11/16	0	0.00	2	291.00	292.00	-2	2,524	-0.08%
2021/11/15	1	281.00	0	0.00	280.50	1	2,528	0.04%
2021/11/12	1	277.00	1.2	280.00	288.00	-0.2	2,546	-0.01%
2021/11/11	0.2	290.25	0	0.00	291.00	0.2	2,594	0.01%
2021/11/10	0.2	293.75	2	294.24	296.00	-1.8	2,694	-0.07%
2021/11/09	2	287.75	1	289.00	290.00	1	2,683	0.04%
2021/11/08	1	289.00	0	0.00	282.50	1	2,649	0.04%
2021/11/05	1.1	293.23	3	284.00	283.00	-1.9	2,581	-0.07%
2021/11/04	0.1	265.00	1	272.00	271.50	-0.9	2,454	-0.04%
2021/11/03	0	0.00	2	259.50	260.50	-2	2,403	-0.08%
2021/11/02	1	250.00	1	257.50	251.00	0	2,361	0.00%
2021/11/01	0	0.00	1	252.50	252.00	-1	2,332	-0.04%
2021/10/28	1	249.00	0	0.00	248.00	1	2,289	0.04%
2021/10/27	1	251.50	1	251.50	250.00	0	2,296	0.00%
2021/10/26	1	242.00	2.1	244.68	245.00	-1.1	2,259	-0.05%
2021/10/25	2	234.25	0	0.00	234.00	2	2,249	0.09%
2021/10/20	0.2	239.86	0	0.00	236.50	0.2	2,241	0.01%
2021/10/18	1	232.50	0	0.00	233.00	1	2,218	0.05%
2021/10/15	2	246.75	0	0.00	245.00	2	2,169	0.09%
2021/10/14	1	251.50	0	0.00	251.50	1	2,134	0.05%
2021/10/12	1	255.00	2	258.50	257.50	-1	2,144	-0.05%
2021/10/08	0	0.00	1	259.50	257.50	-1	2,142	-0.05%
2021/10/07	0.1	249.50	1	249.00	250.50	-1	2,169	-0.04%
2021/10/06	1.1	229.07	0	0.00	229.00	1.1	2,148	0.05%
2021/10/05	0	244.50	0	0.00	246.50	0	2,115	0.00%
2021/10/04	1	252.50	1	257.50	247.50	0	2,115	0.00%
2021/10/01	1	253.50	0	0.00	254.00	1	2,096	0.05%
2021/09/30	1	262.00	1	268.00	263.00	0	2,062	0.00%
2021/09/29	2	263.50	2	266.25	262.00	0	2,068	0.00%
2021/09/28	1	266.50	0	0.00	267.50	1	2,053	0.05%
2021/09/27	1	271.00	0	0.00	271.50	1	2,067	0.05%
2021/09/24	0	0.00	1	275.00	274.50	-1	2,074	-0.05%
2021/09/22	0	0.00	1	271.00	269.50	-1	2,103	-0.05%
2021/09/17	1	267.50	1	271.00	266.00	0	2,107	0.00%
2021/09/16	1	268.00	0.1	270.00	268.00	1	2,139	0.04%
2021/09/15	1	271.00	0	0.00	269.50	1	2,125	0.05%
2021/09/14	0	0.00	1	279.50	278.50	-1	2,147	-0.05%
2021/09/10	1	272.00	1	275.00	276.00	0	2,171	0.00%
2021/09/08	0	0.00	2	274.00	273.00	-2	2,199	-0.09%
2021/09/07	4.2	275.90	1	276.00	278.00	3.2	2,192	0.15%
2021/09/06	1.8	286.94	1	289.00	286.50	0.8	2,162	0.04%
2021/09/02	1	286.00	1.1	295.05	285.00	-0.1	2,142	0.00%
2021/09/01	0	0.00	1	283.50	280.00	-1	2,075	-0.05%
2021/08/31	2.1	274.62	0	0.00	280.50	2.1	2,057	0.10%
2021/08/27	0	0.00	0	305.00	291.50	0	2,022	0.00%
2021/08/25	1	291.00	0	0.00	293.50	1	2,015	0.05%
2021/08/24	1	297.00	0	0.00	296.00	1	2,005	0.05%
2021/08/19	2	281.00	2	284.00	289.00	0	2,032	0.00%
2021/08/18	1.1	270.57	3	278.67	286.00	-2	1,989	-0.10%
2021/08/17	0	0.00	2	271.50	271.00	-2	1,944	-0.10%
2021/08/16	2	272.22	1	273.00	267.50	1	1,860	0.05%
2021/08/13	3	297.50	0	0.00	297.00	3	1,757	0.17%
2021/08/12	0	0.00	1	329.50	330.00	-1	1,722	-0.06%
2021/08/06	0	0.00	1	335.00	332.50	-1	1,869	-0.05%
2021/08/04	1	334.00	1	337.00	332.00	0	1,975	0.00%
2021/08/02	2	316.00	2	320.00	323.00	0	2,039	0.00%
2021/07/30	2	329.75	0	0.00	326.00	2	2,028	0.10%
2021/07/29	0	0.00	1	335.50	335.50	-1	2,052	-0.05%
2021/07/28	2	326.00	1	330.00	327.50	1	2,071	0.05%
2021/07/27	1	337.50	0	0.00	335.50	1	2,111	0.05%
2021/07/23	1	339.00	0	0.00	337.50	1	2,227	0.04%
2021/07/22	1	342.50	1	347.50	341.00	0	2,263	0.00%
2021/07/21	1	339.50	1	346.00	341.50	0	2,280	0.00%
2021/07/20	1	341.00	1	346.00	343.00	0	2,348	0.00%
2021/07/19	1	342.00	0	0.00	340.00	1	2,418	0.04%
2021/07/15	0	0.00	1	346.00	347.00	-1	2,427	-0.04%
2021/07/14	3	337.83	1	335.50	335.00	2	2,413	0.08%
2021/07/13	3	349.67	1	348.00	349.50	2	2,365	0.08%
2021/07/12	0	0.00	1	345.00	342.00	-1	2,350	-0.04%
2021/07/09	0	0.00	1	333.00	331.00	-1	2,343	-0.04%
2021/07/08	1	326.00	1	334.00	334.50	0	2,343	0.00%
2021/07/06	0	0.00	1	332.00	334.50	-1	2,335	-0.04%
2021/07/05	1	322.00	1	328.00	328.00	0	2,326	0.00%
2021/07/02	1	327.00	0	0.00	326.00	1	2,336	0.04%
2021/07/01	0	0.00	1	318.50	320.00	-1	2,326	-0.04%
2021/06/29	1	329.50	0	0.00	330.00	1	2,346	0.04%
2021/06/28	1	333.50	1	333.00	331.00	0	2,359	0.00%
2021/06/25	1	333.00	1	329.50	331.00	0	2,351	0.00%
2021/06/23	2	308.50	4	311.38	315.50	-2	2,356	-0.08%
2021/06/22	1	294.00	1	299.50	300.00	0	2,334	0.00%
2021/06/21	0	0.00	1	298.00	298.00	-1	2,330	-0.04%
2021/06/17	1	290.00	0	0.00	293.00	1	2,328	0.04%
2021/06/11	0	0.00	1	297.00	295.00	-1	2,397	-0.04%
2021/06/10	0	0.00	2	291.50	292.50	-2	2,385	-0.08%
2021/06/09	0	0.00	1	287.50	288.00	-1	2,374	-0.04%
2021/06/08	2	285.25	0	0.00	286.50	2	2,395	0.08%
2021/06/03	3.1	293.49	0	0.00	293.00	3.1	2,386	0.13%
2021/05/31	1	296.50	3.5	300.86	307.50	-2.5	2,444	-0.10%
2021/05/28	2	292.00	1	294.50	293.00	1	2,461	0.04%
2021/05/27	0	0.00	0.1	301.50	295.00	-0.1	2,474	0.00%
2021/05/26	0	0.00	1	303.00	300.00	-1	2,475	-0.04%
2021/05/25	1	304.00	1	306.00	303.00	0	2,480	0.00%
2021/05/24	1	304.00	3	302.50	307.50	-2	2,495	-0.08%
2021/05/21	1	298.50	1	301.50	295.00	0	2,488	0.00%
2021/05/20	1	297.00	0	0.00	295.50	1	2,504	0.04%
2021/05/19	1	295.50	7	298.14	295.50	-6	2,514	-0.24%
2021/05/18	1	294.00	0	0.00	295.00	1	2,508	0.04%
2021/05/17	0	0.00	1	270.50	273.00	-1	2,543	-0.04%
2021/05/14	0	0.00	1	283.00	271.50	-1	2,526	-0.04%
2021/05/13	0	0.00	0.2	264.29	269.50	-0.2	2,518	-0.01%
2021/05/12	4	266.75	0	0.00	264.00	4	2,521	0.16%
2021/05/11	6.5	262.96	2	259.50	259.00	4.5	2,508	0.18%
2021/05/07	2	290.25	1	299.50	290.00	1	2,573	0.04%
2021/05/06	1	291.50	0	0.00	291.00	1	2,615	0.04%
2021/05/05	1	297.00	0	0.00	291.00	1	2,610	0.04%
2021/05/04	2	295.00	4.1	306.17	303.00	-2.1	2,622	-0.08%
2021/05/03	0	0.00	3.2	313.93	315.50	-3.2	2,602	-0.12%
2021/04/29	1	318.00	2.1	317.51	318.00	-1.1	2,589	-0.04%
2021/04/28	0	0.00	5	299.80	303.50	-5	2,564	-0.19%
2021/04/27	3.1	295.13	1	295.50	296.00	2.1	2,537	0.08%
2021/04/26	0	0.00	3	296.17	296.00	-3	2,519	-0.12%
2021/04/23	1.2	288.43	3.1	286.06	291.50	-1.9	2,478	-0.08%
2021/04/22	1.1	280.91	3	277.67	275.00	-1.9	2,455	-0.08%
2021/04/19	1	273.00	1	277.50	273.50	0	2,552	0.00%
2021/04/16	0	0.00	2	273.25	275.50	-2	2,599	-0.08%
2021/04/15	1	265.50	1	267.00	267.50	0	2,614	0.00%
2021/04/13	1	268.00	1	271.00	266.00	0	2,667	0.00%
2021/04/12	4	273.50	1	272.00	270.50	3	2,705	0.11%
2021/04/09	1	279.00	1	281.50	279.50	0	2,726	0.00%
2021/04/07	0.3	279.50	1	279.50	279.50	-0.7	2,769	-0.03%
2021/04/06	0	0.00	1	277.00	276.00	-1	2,788	-0.04%
2021/04/01	2	276.50	3	281.33	275.50	-1	2,819	-0.04%
2021/03/29	0	0.00	5.3	276.51	279.50	-5.3	2,751	-0.19%
2021/03/26	2	265.25	1	266.00	268.00	1	2,712	0.04%
2021/03/25	1	263.50	2	267.75	270.00	-1	2,731	-0.04%
2021/03/23	0	0.00	2	270.00	269.00	-2	2,872	-0.07%
2021/03/22	4	266.75	0	0.00	266.00	4	2,934	0.14%
2021/03/19	0	0.00	4	270.75	273.50	-4	2,968	-0.13%
2021/03/18	1	261.50	0	0.00	262.50	1	2,976	0.03%
2021/03/17	1	266.50	0	0.00	265.50	1	3,033	0.03%
2021/03/16	0	0.00	1	264.50	265.50	-1	3,090	-0.03%
2021/03/12	0	0.00	1	261.00	262.50	-1	3,119	-0.03%
2021/03/05	2	247.50	5	249.90	256.00	-3	3,199	-0.09%
2021/03/04	3	258.67	0	0.00	256.50	3	3,226	0.09%
2021/03/03	2.2	262.40	0	0.00	265.50	2.2	3,217	0.07%
2021/03/02	0.1	270.50	1.1	271.55	266.50	-1	3,233	-0.03%
2021/02/26	4.1	262.04	2.1	261.07	262.50	2	3,256	0.06%
2021/02/25	0	0.00	1	272.00	272.00	-1	3,213	-0.03%
2021/02/24	2.1	269.79	0	0.00	268.50	2.1	3,235	0.06%
2021/02/22	0.1	278.00	1	278.00	274.00	-0.9	3,237	-0.03%
2021/02/19	1	275.00	0	0.00	275.50	1	3,242	0.03%
2021/02/18	0	0.00	2	276.00	275.50	-2	3,284	-0.06%
2021/02/17	2	262.25	2	268.25	269.50	0	3,328	0.00%
2021/02/05	0	0.00	0.1	274.00	271.50	-0.1	3,289	0.00%
2021/02/04	6	271.50	1	272.00	272.00	5	3,393	0.15%
2021/02/03	4	285.13	0	0.00	280.50	4	3,374	0.12%
2021/02/02	1	275.50	9	285.22	293.00	-8	3,375	-0.24%
2021/02/01	0	0.00	1	274.00	275.00	-1	3,318	-0.03%
2021/01/29	1	270.00	2.1	274.60	269.50	-1.1	3,276	-0.03%
2021/01/28	5.1	273.14	0	0.00	273.00	5.1	3,204	0.16%
2021/01/27	1	291.50	1	294.50	288.00	0	3,155	0.00%
2021/01/26	0	0.00	2	295.00	291.00	-2	3,141	-0.06%
2021/01/22	1	282.00	6	290.33	291.50	-5	3,099	-0.16%
2021/01/21	2	285.25	4	289.36	285.50	-2	3,077	-0.07%
2021/01/20	0	0.00	1	283.50	281.00	-1	3,043	-0.03%
2021/01/19	1	281.00	0	0.00	283.00	1	3,043	0.03%
2021/01/18	3	277.83	4	280.75	282.00	-1	3,062	-0.03%
2021/01/15	5.1	277.91	3	280.50	277.00	2.1	3,093	0.07%
2021/01/14	10.3	284.27	0	0.00	282.50	10.3	3,070	0.34%
2021/01/13	1	290.00	0	0.00	291.50	1	3,042	0.03%
2021/01/12	5.2	290.67	0	0.00	287.00	5.2	2,984	0.17%
2021/01/11	2	293.01	3	293.83	294.00	-1	2,963	-0.03%
2021/01/08	5	292.30	1	293.43	291.50	4	2,923	0.14%
2021/01/07	2	296.50	1	297.00	296.00	1	2,903	0.03%
2021/01/06	1.1	294.27	1	292.50	296.00	0.1	2,894	0.00%
2021/01/05	3	296.01	1	300.50	297.50	2	2,879	0.07%
2021/01/04	2	304.25	0	0.00	301.00	2	2,860	0.07%
2020/12/31	0.3	314.38	0	0.00	316.00	0.3	2,850	0.01%
2020/12/30	1	311.00	1	313.00	316.00	0	2,862	0.00%
2020/12/28	1	301.50	2	299.75	298.50	-1	2,920	-0.03%
2020/12/25	0	290.00	0.1	289.50	287.50	-0.1	2,898	0.00%
2020/12/24	1	291.50	3	288.83	289.00	-2	2,967	-0.07%
2020/12/23	3	284.67	1	287.00	285.50	2	3,028	0.07%
2020/12/22	1	285.00	3	287.99	285.50	-2	3,059	-0.07%
2020/12/21	3	287.00	2	288.25	287.50	1	3,141	0.03%
2020/12/18	1	294.00	2	294.75	293.50	-1	3,190	-0.03%
2020/12/17	5	290.70	0.1	290.00	287.50	4.9	3,146	0.16%
2020/12/16	1	297.50	2.1	299.80	305.00	-1.1	3,044	-0.03%
2020/12/15	1.1	291.27	2	287.75	288.00	-0.9	2,991	-0.03%
2020/12/14	1	282.50	2	281.50	285.00	-1	2,956	-0.03%
2020/12/11	1.1	274.27	2	273.50	277.00	-0.9	2,909	-0.03%
2020/12/10	4	269.25	12	269.00	265.00	-8	2,861	-0.28%
2020/12/08	0	259.00	2	259.00	259.00	-2	2,861	-0.07%
2020/12/07	0	0.00	8	254.13	256.00	-8	2,908	-0.28%
2020/12/04	2.1	248.80	1	250.00	250.00	1.1	2,920	0.04%
2020/12/03	0	0.00	4	250.13	252.00	-4	2,920	-0.14%
2020/12/02	1	244.00	2	244.50	245.00	-1	2,880	-0.03%
2020/12/01	0.1	237.00	1.4	241.72	243.00	-1.3	2,928	-0.05%
2020/11/30	2.1	238.28	2	239.50	239.00	0.1	2,939	0.00%
2020/11/27	0	0.00	4	241.00	243.50	-4	2,909	-0.14%
2020/11/26	1	237.00	10	235.85	237.00	-9	2,909	-0.31%
2020/11/25	7	229.14	1	229.00	228.00	6	2,932	0.20%
2020/11/24	5	235.30	0	0.00	236.50	5	2,950	0.17%
2020/11/23	9	238.28	0	0.00	237.50	9	3,004	0.30%
2020/11/20	0	0.00	1	243.00	243.50	-1	3,050	-0.03%
2020/11/19	0	0.00	2.3	243.56	242.50	-2.3	3,117	-0.07%
2020/11/18	0	0.00	2	245.25	246.00	-2	3,175	-0.06%
2020/11/17	0	0.00	5	241.60	244.00	-5	3,190	-0.16%
2020/11/16	0	0.00	6	237.00	239.00	-6	3,205	-0.19%
2020/11/13	0	0.00	5	227.20	229.50	-5	3,182	-0.16%
2020/11/12	4.2	229.38	14	230.25	223.00	-9.8	3,192	-0.31%
2020/11/11	2	213.50	6	218.58	220.00	-4	3,169	-0.13%
2020/11/10	0	0.00	2	220.25	217.50	-2	3,260	-0.06%
2020/11/09	0	0.00	2	217.25	217.50	-2	3,317	-0.06%
2020/11/05	1	212.00	0	0.00	212.00	1	3,498	0.03%
2020/11/04	1	211.50	1	210.50	210.50	0	3,536	0.00%
2020/11/02	1	206.50	1	209.50	206.00	0	3,630	0.00%
2020/10/30	1	209.50	0	0.00	207.50	1	3,674	0.03%
2020/10/29	1	204.00	1	206.50	206.50	0	3,722	0.00%
2020/10/27	6	209.58	0	0.00	210.00	6	3,787	0.16%
2020/10/26	0	0.00	1	212.50	214.00	-1	3,805	-0.03%
2020/10/23	4	209.13	1	210.50	208.50	3	3,835	0.08%
2020/10/22	5	214.30	1	216.50	214.00	4	3,820	0.10%
2020/10/21	5	218.90	1	220.50	218.00	4	3,818	0.10%
2020/10/20	2	222.50	2	223.25	222.00	0	3,840	0.00%
2020/10/19	0	0.00	3	222.17	221.00	-3	3,865	-0.08%
2020/10/16	1	219.50	0	0.00	218.00	1	3,895	0.03%
2020/10/14	1	219.50	1	222.50	220.00	0	3,923	0.00%
2020/10/13	0	0.00	3	219.33	219.00	-3	3,952	-0.08%
2020/10/12	1	216.50	0	0.00	217.50	1	3,993	0.03%
2020/10/08	3	217.83	3	219.17	219.00	0	4,017	0.00%
2020/10/07	2.1	220.51	0	0.00	219.00	2.1	4,015	0.05%
2020/10/06	0	0.00	3	225.17	226.00	-3	4,019	-0.07%
2020/10/05	4	221.75	5	227.00	218.50	-1	4,006	-0.02%
2020/09/29	0	0.00	1	225.00	221.00	-1	3,987	-0.03%
2020/09/28	4	216.38	10	217.15	219.00	-6	4,000	-0.15%
2020/09/25	2	209.50	3	210.33	211.50	-1	4,044	-0.02%
2020/09/24	2	208.00	2	213.75	206.50	0	4,087	0.00%
2020/09/23	5	211.70	0	0.00	210.00	5	4,056	0.12%
2020/09/22	1	220.50	13	217.65	216.50	-12	4,010	-0.30%
2020/09/21	2	218.00	0	0.00	218.00	2	4,041	0.05%
2020/09/18	0.6	220.00	12	218.50	219.50	-11.4	4,069	-0.28%
2020/09/17	2	217.25	2	217.50	216.00	0	4,081	0.00%
2020/09/16	1	222.00	0	0.00	219.50	1	4,073	0.02%
2020/09/15	3	220.67	1	223.00	220.50	2	4,075	0.05%
2020/09/14	3	219.33	4	221.00	218.50	-1	4,159	-0.02%
2020/09/11	7	216.64	0	0.00	215.50	7	4,142	0.17%
2020/09/10	4	225.38	9	227.06	222.00	-5	4,135	-0.12%
2020/09/09	7	217.29	3	218.50	218.50	4	4,104	0.10%
2020/09/08	2	222.00	0	0.00	222.50	2	4,108	0.05%
2020/09/07	3	225.00	0	0.00	224.00	3	4,150	0.07%
2020/09/04	4	225.88	5	228.10	230.00	-1	4,242	-0.02%
2020/09/03	7	235.21	2	235.50	233.50	5	4,283	0.12%
2020/09/02	1	238.50	1	239.50	240.00	0	4,385	0.00%
2020/09/01	3	236.67	5	237.40	237.00	-2	4,557	-0.04%
2020/08/31	5	234.60	0	0.00	234.00	5	4,592	0.11%
2020/08/28	2	238.00	9	240.11	241.00	-7	4,611	-0.15%
2020/08/27	2	236.25	2	235.50	236.00	0	4,669	0.00%
2020/08/26	6	229.08	1	231.50	230.00	5	4,781	0.10%
2020/08/25	4	241.38	1	242.00	237.50	3	4,745	0.06%
2020/08/24	2	234.00	13	238.77	244.00	-11	4,769	-0.23%
2020/08/21	2	228.00	1	230.00	228.00	1	4,827	0.02%
2020/08/20	6	225.25	5	222.90	222.00	1	4,818	0.02%
2020/08/19	3	232.83	3	239.83	232.50	0	4,815	0.00%
2020/08/18	2	235.25	2	237.25	235.00	0	4,938	0.00%
2020/08/17	0	0.00	5	236.00	238.00	-5	4,950	-0.10%
2020/08/14	2	225.50	6	225.58	228.50	-4	4,896	-0.08%
2020/08/13	3	218.17	5	219.10	220.00	-2	4,843	-0.04%
2020/08/12	2	215.50	2	214.50	215.00	0	4,865	0.00%
2020/08/11	7	212.00	3	212.50	209.00	4	4,956	0.08%
2020/08/10	3	221.50	1	225.00	220.00	2	4,916	0.04%
2020/08/07	11	228.00	3	231.00	226.00	8	4,988	0.16%
2020/08/06	4	241.63	0	0.00	237.00	4	4,987	0.08%
2020/08/05	0	0.00	2	249.75	247.00	-2	5,040	-0.04%
2020/08/04	1	241.00	9	241.06	245.50	-8	5,047	-0.16%
2020/08/03	2	233.75	4	236.50	233.00	-2	5,058	-0.04%
2020/07/31	1	229.50	0	0.00	229.50	1	5,057	0.02%
2020/07/30	2	232.50	0	0.00	232.00	2	5,127	0.04%
2020/07/29	2	232.25	2	235.75	232.00	0	5,198	0.00%
2020/07/28	5	233.90	0	0.00	229.00	5	5,252	0.10%
2020/07/27	3	237.33	0.2	235.00	235.00	2.8	5,333	0.05%
2020/07/24	4	238.63	1	242.50	236.50	3	5,641	0.05%
2020/07/23	3	241.67	3	239.17	240.50	0	5,899	0.00%
2020/07/22	2	246.25	4	248.63	247.00	-2	5,995	-0.03%
2020/07/21	4	242.75	3	243.67	242.00	1	6,090	0.02%
2020/07/20	0	0.00	1	239.50	237.50	-1	6,246	-0.02%
2020/07/17	3	238.00	0.1	236.50	236.50	2.9	6,366	0.05%
2020/07/16	11	244.41	2	243.75	241.50	9	6,520	0.14%
2020/07/15	8	255.56	4.1	254.21	252.50	3.9	6,752	0.06%
2020/07/14	2	257.50	1	259.50	259.00	1	7,003	0.01%
2020/07/13	1.1	261.45	3	262.83	261.50	-1.9	7,093	-0.03%
2020/07/10	0	0.00	2.1	255.96	255.00	-2.1	7,128	-0.03%
2020/07/09	1	256.00	2	261.00	258.00	-1	7,139	-0.01%
2020/07/08	4.2	255.60	0	0.00	255.50	4.2	7,161	0.06%
2020/07/07	2.3	257.80	11	257.55	256.50	-8.7	7,269	-0.12%
2020/07/06	2	260.00	1	261.00	256.50	1	7,267	0.01%
2020/07/03	2	243.50	4	244.63	242.00	-2	7,244	-0.03%
2020/07/02	1	230.00	2	236.75	237.50	-1	7,322	-0.01%
2020/07/01	2	230.75	2	232.50	230.50	0	7,396	0.00%
2020/06/30	0	0.00	1	226.50	228.00	-1	7,439	-0.01%
2020/06/29	4	224.75	0	0.00	225.50	4	7,495	0.05%
2020/06/24	1	226.00	1	228.50	223.50	0	7,515	0.00%
2020/06/23	4	226.75	2	228.50	225.00	2	7,599	0.03%
2020/06/19	2	230.75	4	229.38	230.00	-2	7,826	-0.03%
2020/06/18	0	0.00	1	222.50	223.00	-1	7,892	-0.01%
2020/06/17	3	222.33	3	223.33	224.50	0	8,006	0.00%
2020/06/16	0	0.00	1	226.50	226.50	-1	8,327	-0.01%
2020/06/15	4	220.63	0	0.00	220.50	4	8,462	0.05%
2020/06/12	2	222.75	4	221.13	226.50	-2	8,552	-0.02%
2020/06/11	6	223.33	11	223.27	223.50	-5	8,639	-0.06%
2020/06/10	2	212.50	5	215.10	217.50	-3	8,614	-0.03%
2020/06/09	9	211.50	2	215.50	209.50	7	8,722	0.08%
2020/06/08	5	213.80	4	215.38	213.00	1	8,742	0.01%
2020/06/05	3	224.83	1	223.50	223.50	2	8,626	0.02%
2020/06/04	7	225.14	3	223.50	227.00	4	8,629	0.05%
2020/06/03	3	222.83	2	224.50	223.50	1	8,638	0.01%
2020/06/02	5	229.40	4	227.88	228.00	1	8,589	0.01%
2020/06/01	1	242.00	1	245.00	242.50	0	8,567	0.00%
2020/05/29	4.1	235.37	5	236.10	241.50	-0.9	8,583	-0.01%
2020/05/28	10	239.55	12	241.92	236.00	-2	8,568	-0.02%
2020/05/27	2	230.00	3	229.83	229.00	-1	8,506	-0.01%
2020/05/26	6	229.75	8	229.88	229.00	-2	8,598	-0.02%
2020/05/25	4	226.63	3	227.83	229.00	1	8,592	0.01%
2020/05/22	1	217.00	5	219.20	217.50	-4	8,479	-0.05%
2020/05/21	1	218.00	0	0.00	216.50	1	8,499	0.01%
2020/05/20	1	212.00	2	214.25	215.00	-1	8,540	-0.01%
2020/05/19	11	212.64	5	216.90	212.00	6	8,614	0.07%
2020/05/18	7.1	217.16	13	219.08	218.00	-5.9	8,556	-0.07%
2020/05/15	9	212.06	13	213.31	209.00	-4	8,454	-0.05%
2020/05/14	7	213.36	7	213.36	211.00	0	8,438	0.00%
2020/05/13	2	205.50	3	204.67	209.50	-1	8,385	-0.01%
2020/05/12	10	202.90	2	202.00	204.50	8	8,424	0.09%
2020/05/11	3	209.50	2	213.25	209.00	1	8,494	0.01%
2020/05/08	3	208.00	3.1	208.03	209.50	-0.1	8,584	0.00%
2020/05/07	7	212.00	4	211.75	211.50	3	8,665	0.03%
2020/05/06	7	210.43	5	210.30	212.50	2	8,746	0.02%
2020/05/05	5	209.00	3	211.83	209.50	2	8,723	0.02%
2020/05/04	6	210.08	4	208.50	208.50	2	8,699	0.02%
2020/04/30	5.1	218.48	5	220.00	217.50	0.1	8,678	0.00%
2020/04/29	7	225.64	6	216.25	223.50	1	8,647	0.01%
2020/04/28	4	204.00	12	205.42	212.50	-8	8,389	-0.10%
2020/04/27	3.1	196.95	1	199.00	196.50	2.1	8,214	0.03%
2020/04/24	1	194.50	2	192.75	195.00	-1	8,157	-0.01%
2020/04/23	12	192.13	11	193.00	190.00	1	8,121	0.01%
2020/04/22	11	184.86	12	186.58	186.50	-1	7,975	-0.01%
2020/04/21	7	186.86	6	187.50	184.00	1	7,892	0.01%
2020/04/20	11.1	193.14	4	193.88	193.00	7.1	7,764	0.09%
2020/04/17	4	203.38	8	202.56	206.00	-4	7,499	-0.05%
2020/04/16	0	0.00	4	186.38	188.00	-4	7,257	-0.06%
2020/04/15	4	182.75	4	183.38	183.00	0	7,214	0.00%
2020/04/14	2	181.25	2	181.50	179.50	0	7,185	0.00%
2020/04/10	2	180.00	12	179.04	178.50	-10	7,203	-0.14%
2020/04/09	5	174.30	1	176.50	174.50	4	7,156	0.06%
2020/04/07	6	176.58	3	177.33	174.50	3	7,282	0.04%
2020/04/06	0	0.00	10	174.70	176.00	-10	7,158	-0.14%
2020/04/01	1	163.00	1	166.00	166.50	0	7,084	0.00%
2020/03/31	3	161.50	5	162.00	163.00	-2	7,053	-0.03%
2020/03/30	1	153.00	2	157.00	158.00	-1	7,007	-0.01%
2020/03/27	1	158.00	2	159.00	156.50	-1	7,048	-0.01%
2020/03/26	1	148.00	6	150.08	155.00	-5	6,947	-0.07%
2020/03/25	10	151.00	9	152.56	154.00	1	6,898	0.01%
2020/03/24	5	143.00	9	142.72	144.00	-4	6,735	-0.06%
2020/03/23	11	138.09	1	137.00	137.00	10	6,592	0.15%
2020/03/20	16.1	151.13	10	152.85	152.00	6.1	6,518	0.09%
2020/03/19	9	152.78	2	156.25	149.00	7	6,193	0.11%
2020/03/18	2	171.00	2	166.75	165.50	0	6,053	0.00%
2020/03/17	1	167.50	7	165.57	168.50	-6	5,976	-0.10%
2020/03/16	0	0.00	2	171.00	163.00	-2	5,875	-0.03%
2020/03/13	5	162.00	13	159.08	169.00	-8	5,834	-0.14%
2020/03/12	2	165.50	2	162.00	164.00	0	5,738	0.00%
2020/03/11	2	174.00	2	173.50	172.50	0	5,735	0.00%
2020/03/10	0	0.00	1	171.00	171.00	-1	5,777	-0.02%
2020/03/09	7	170.50	2	169.00	168.00	5	5,805	0.09%
2020/03/06	2	175.75	4	176.75	178.00	-2	5,764	-0.03%
2020/03/05	1	177.50	8	175.94	179.00	-7	5,756	-0.12%
2020/03/04	2	165.50	4	168.13	168.50	-2	5,689	-0.04%
2020/03/03	1	164.50	1	165.00	165.50	0	5,747	0.00%
2020/03/02	1	161.50	0.1	164.00	162.00	0.9	5,824	0.02%
2020/02/27	13.1	168.66	27	169.37	163.50	-13.9	6,678	-0.21%
2020/02/26	4	173.25	3	172.17	171.50	1	6,654	0.02%
2020/02/25	0	0.00	0.1	177.00	175.50	-0.1	6,720	0.00%
2020/02/24	5	174.90	2	175.00	176.00	3	6,758	0.04%
2020/02/21	23	180.46	8	186.00	179.50	15	6,747	0.22%
2020/02/20	14	184.00	18	186.33	183.50	-4	6,728	-0.06%
2020/02/19	12.1	182.01	23	182.63	182.00	-10.9	6,713	-0.16%
2020/02/18	6	182.83	6.2	180.53	180.50	-0.2	6,723	0.00%
2020/02/17	0	0.00	6	181.17	183.50	-6	6,721	-0.09%
2020/02/14	26	180.65	1	181.00	182.50	25	6,741	0.37%
2020/02/13	4	180.50	1	184.50	179.50	3	6,792	0.04%
2020/02/12	7	185.36	4	185.75	183.00	3	6,780	0.04%
2020/02/11	4	183.25	5	183.40	184.00	-1	6,835	-0.01%
2020/02/10	0	0.00	48	179.08	181.50	-48	6,866	-0.70%
2020/02/07	1	175.50	0	0.00	174.00	1	6,840	0.01%
2020/02/06	2.1	175.29	2	176.50	176.00	0.1	6,788	0.00%
2020/02/05	0	0.00	6	173.42	173.50	-6	6,903	-0.09%
2020/02/04	0	0.00	2	170.00	171.00	-2	6,982	-0.03%
2020/02/03	1	154.50	1	156.50	164.00	0	6,950	0.00%
2020/01/31	3.2	163.03	7	162.43	163.00	-3.8	6,949	-0.05%
2020/01/30	8.1	160.67	0	0.00	159.00	8.1	6,976	0.12%
2020/01/20	0	0.00	3	174.83	174.00	-3	6,879	-0.04%
2020/01/17	0	0.00	3	172.17	173.50	-3	6,831	-0.04%
2020/01/14	3	169.00	4	170.25	168.50	-1	6,761	-0.01%
2020/01/09	2	166.50	2	167.50	168.00	0	6,848	0.00%
2020/01/07	3.2	163.34	3	164.17	162.00	0.2	6,957	0.00%
2020/01/06	3	169.33	2	169.50	170.00	1	6,965	0.01%
2020/01/03	0	0.00	5	172.90	171.50	-5	7,075	-0.07%
2020/01/02	6	172.75	10	174.10	175.00	-4	7,049	-0.06%
2019/12/31	1	169.00	8	168.38	168.00	-7	7,053	-0.10%
2019/12/30	3	163.17	3	163.67	164.00	0	6,952	0.00%
2019/12/27	22	161.95	20	159.75	162.50	2	7,065	0.03%
2019/12/26	6	158.17	3	158.33	157.50	3	7,105	0.04%
2019/12/25	9	158.89	4	159.00	160.00	5	7,122	0.07%
2019/12/24	12.1	161.38	4	160.38	160.50	8.1	7,108	0.11%
2019/12/23	2	168.25	0	0.00	168.00	2	7,086	0.03%
2019/12/20	1	167.50	3	167.50	168.50	-2	7,175	-0.03%
2019/12/19	4	166.50	3	167.00	167.00	1	7,206	0.01%
2019/12/18	8	165.44	4	166.50	165.50	4	7,347	0.05%
2019/12/17	3	166.67	6	166.58	166.00	-3	7,414	-0.04%
2019/12/16	2	165.00	2	165.50	166.50	0	7,527	0.00%
2019/12/13	2	164.00	1	164.50	164.50	1	7,608	0.01%
2019/12/12	0	0.00	2	163.50	164.00	-2	7,635	-0.03%
2019/12/11	1	163.50	0	0.00	165.50	1	7,643	0.01%
2019/12/10	0.1	165.00	0	0.00	164.50	0.1	7,658	0.00%
2019/12/09	2	162.50	16	161.31	164.50	-14	7,704	-0.18%
2019/12/06	2	161.00	0	0.00	160.50	2	7,672	0.03%
2019/12/05	0	0.00	5	162.80	164.50	-5	7,640	-0.07%
2019/12/04	3	160.00	4	158.75	157.50	-1	7,569	-0.01%
2019/12/03	2	157.25	0	0.00	157.00	2	7,551	0.03%
2019/12/02	1	156.00	5	158.40	158.00	-4	7,554	-0.05%
2019/11/29	6	159.75	1	160.00	159.00	5	7,611	0.07%
2019/11/28	27	160.80	29	161.66	160.00	-2	7,680	-0.03%
2019/11/27	29	163.95	20	163.80	163.50	9	7,696	0.12%
2019/11/26	22	169.34	27	168.89	170.00	-5	7,602	-0.07%
2019/11/25	1	168.00	3	170.33	171.00	-2	6,820	-0.03%
2019/11/22	3	164.17	2	164.00	166.50	1	6,895	0.01%
2019/11/21	7.1	166.36	1	167.50	166.50	6.1	6,840	0.09%
2019/11/20	17.1	169.29	10.2	170.96	169.00	6.9	6,799	0.10%
2019/11/19	1	171.00	0	0.00	173.00	1	6,804	0.01%
2019/11/18	9	172.06	0	0.00	171.00	9	6,827	0.13%
2019/11/15	0.1	177.50	4	177.38	178.00	-3.9	6,801	-0.06%
2019/11/14	0	0.00	1	176.00	175.50	-1	6,785	-0.01%
2019/11/13	6	176.58	1	175.00	176.00	5	6,770	0.07%
2019/11/12	4	170.00	3	175.17	174.00	1	6,777	0.01%
2019/11/11	3	173.50	5	172.40	173.00	-2	6,724	-0.03%
2019/11/08	7	174.57	2	178.00	172.00	5	6,774	0.07%
2019/11/07	9	172.39	2	174.00	174.00	7	6,760	0.10%
2019/11/06	1.2	180.50	4	179.13	180.50	-2.8	6,751	-0.04%
2019/11/05	10	175.65	21	176.52	175.50	-11	6,860	-0.16%
2019/11/04	14	171.50	3	171.33	173.00	11	6,915	0.16%
2019/11/01	31	176.19	4	174.75	174.50	27	6,890	0.39%
2019/10/31	1	182.00	2	184.75	181.50	-1	6,804	-0.01%
2019/10/30	5	182.90	0	0.00	182.50	5	6,796	0.07%
2019/10/29	6	184.00	3	183.50	182.50	3	6,741	0.04%
2019/10/28	3	190.00	5	189.00	189.00	-2	6,749	-0.03%
2019/10/25	2	186.75	1	188.50	188.00	1	6,767	0.01%
2019/10/24	2	188.50	1	188.50	188.50	1	6,793	0.01%
2019/10/23	0	0.00	0.2	190.50	191.00	-0.2	6,807	0.00%
2019/10/22	0	0.00	1	188.50	188.50	-1	6,818	-0.01%
2019/10/21	0	0.00	2	188.50	187.00	-2	6,844	-0.03%
2019/10/18	7	188.79	2	189.00	189.50	5	6,945	0.07%
2019/10/17	4	185.00	2	186.50	187.00	2	6,881	0.03%
2019/10/16	3	190.17	2	190.00	190.00	1	6,789	0.01%
2019/10/15	11	193.41	16	192.50	195.00	-5	6,717	-0.07%
2019/10/14	4	186.13	2	186.25	186.50	2	6,618	0.03%
2019/10/09	0	0.00	5	182.60	185.00	-5	6,542	-0.08%
2019/10/08	1	181.00	6	179.17	180.00	-5	6,436	-0.08%
2019/10/07	9	178.94	8	179.50	177.00	1	6,407	0.02%
2019/10/04	9	173.94	4	173.88	172.50	5	6,343	0.08%
2019/10/03	2	172.00	5	171.00	175.00	-3	6,282	-0.05%
2019/10/02	1	166.00	2	166.00	167.00	-1	6,165	-0.02%
2019/10/01	3	162.00	1	161.00	162.00	2	6,110	0.03%
2019/09/25	0	0.00	1	162.00	162.50	-1	6,350	-0.02%
2019/09/24	3	165.00	3	165.33	165.00	0	6,374	0.00%
2019/09/23	16.1	164.93	2	165.00	163.50	14.1	6,348	0.22%
2019/09/20	7.1	168.44	2	170.50	169.00	5.1	6,289	0.08%
2019/09/19	9	171.17	5	172.50	172.00	4	6,328	0.06%
2019/09/18	2	176.00	4	175.38	177.50	-2	6,459	-0.03%
2019/09/17	1	173.00	0	0.00	172.50	1	6,372	0.02%
2019/09/12	0	0.00	2	169.00	170.50	-2	6,386	-0.03%
2019/09/11	5	169.50	2	169.50	166.00	3	6,402	0.05%
2019/09/10	0	0.00	1	167.50	168.00	-1	6,357	-0.02%
2019/09/09	1	166.00	6	166.83	166.00	-5	6,343	-0.08%
2019/09/06	1	163.50	2	163.75	164.00	-1	6,333	-0.02%
2019/09/05	5	161.10	2	163.00	162.50	3	6,348	0.05%
2019/09/04	0	0.00	1	162.50	163.00	-1	6,311	-0.02%
2019/09/03	5	161.80	6	159.50	161.50	-1	6,320	-0.02%
2019/09/02	6	163.92	1	168.50	164.00	5	6,286	0.08%
2019/08/30	5	165.40	0	0.00	165.50	5	6,202	0.08%
2019/08/29	3	160.67	0	0.00	162.50	3	6,103	0.05%
2019/08/28	4	160.75	8	161.38	161.50	-4	6,115	-0.07%
2019/08/27	4	157.88	3	156.83	156.50	1	6,005	0.02%
2019/08/26	3	152.67	2	152.75	153.00	1	5,905	0.02%
2019/08/23	0	0.00	4	154.38	153.50	-4	5,873	-0.07%
2019/08/22	5	156.50	3	157.00	155.00	2	5,853	0.03%
2019/08/21	1	152.00	2	154.75	156.00	-1	5,857	-0.02%
2019/08/20	1	154.00	1	153.00	153.00	0	5,898	0.00%
2019/08/19	3	152.50	0	0.00	152.00	3	5,841	0.05%
2019/08/16	2	152.75	2	153.00	153.00	0	5,830	0.00%
2019/08/15	6	150.42	7	147.93	152.00	-1	5,818	-0.02%
2019/08/14	2	152.75	1	152.50	150.50	1	5,779	0.02%
2019/08/13	6	151.67	4	149.00	149.00	2	5,809	0.03%
2019/08/12	3	150.67	4	154.50	156.00	-1	5,805	-0.02%
2019/08/08	3	147.83	5	149.00	151.00	-2	5,647	-0.04%
2019/08/07	13	142.96	19	144.89	147.50	-6	5,552	-0.11%
2019/08/06	4	137.13	17	138.15	140.50	-13	5,462	-0.24%
2019/08/05	6	137.08	14	137.61	138.00	-8	5,371	-0.15%
2019/08/02	6	130.50	2	133.50	133.00	4	5,329	0.08%
2019/08/01	0	0.00	4	135.38	136.50	-4	5,322	-0.08%
2019/07/31	7	134.07	0	0.00	134.00	7	5,381	0.13%
2019/07/30	3	137.17	1	140.00	133.00	2	5,470	0.04%
2019/07/29	1	137.50	0	0.00	137.50	1	5,430	0.02%
2019/07/26	2	136.50	1	136.00	136.50	1	5,462	0.02%
2019/07/25	2	138.00	0	0.00	134.50	2	5,479	0.04%
2019/07/24	0	0.00	3	134.33	136.00	-3	5,464	-0.05%
2019/07/23	5	136.40	2	137.50	134.00	3	5,510	0.05%
2019/07/22	3	135.17	5	135.90	136.50	-2	5,570	-0.04%
2019/07/19	6	131.50	2	131.00	132.00	4	5,508	0.07%
2019/07/18	1	129.50	0	0.00	128.50	1	5,561	0.02%
2019/07/17	2	130.00	1	129.50	130.00	1	5,744	0.02%
2019/07/15	3	127.17	1	126.50	129.00	2	5,758	0.03%
2019/07/11	2	129.75	1	130.00	129.00	1	5,788	0.02%
2019/07/10	2	132.00	0	0.00	133.00	2	5,762	0.03%
2019/07/09	2	130.00	0	0.00	130.00	2	5,784	0.03%
2019/07/08	1	130.00	6	131.67	130.00	-5	5,823	-0.09%
2019/07/05	4	129.25	2	129.50	130.50	2	5,850	0.03%
2019/07/04	4	129.00	6	130.00	130.00	-2	5,889	-0.03%
2019/07/03	11	131.82	5	129.80	127.50	6	5,922	0.10%
2019/07/02	6	134.25	12	136.25	136.50	-6	5,770	-0.10%
2019/07/01	5	134.60	5	134.90	134.00	0	5,637	0.00%
2019/06/28	6	129.33	11	129.82	131.50	-5	5,646	-0.09%
2019/06/27	10	129.55	4	129.00	128.50	6	5,752	0.10%
2019/06/26	24	128.56	25	128.26	131.00	-1	5,772	-0.02%
2019/06/25	7	128.36	10	128.40	129.00	-3	5,685	-0.05%
2019/06/24	4	120.25	3	122.00	122.00	1	5,437	0.02%
2019/06/21	1	123.00	1	121.50	123.00	0	5,584	0.00%
2019/06/20	0	0.00	1	125.50	125.50	-1	5,584	-0.02%
2019/06/19	5.1	124.10	6	124.25	124.50	-0.9	5,691	-0.02%
2019/06/18	0	0.00	2	121.25	121.50	-2	5,690	-0.04%
2019/06/17	3	118.67	0	0.00	119.00	3	5,781	0.05%
2019/06/14	12	123.79	6	120.92	121.00	6	5,938	0.10%
2019/06/13	0.2	126.00	5	126.00	126.00	-4.8	6,152	-0.08%
2019/06/12	1	124.00	1	124.00	124.00	0	6,167	0.00%
2019/06/11	5.6	122.34	4	123.00	123.50	1.6	6,177	0.03%
2019/06/10	5	122.10	13	122.23	123.50	-8	6,167	-0.13%
2019/06/06	11	117.55	8	118.44	117.50	3	6,114	0.05%
2019/06/05	2	119.50	1	120.00	120.00	1	6,085	0.02%
2019/06/04	4	119.50	4	121.50	118.00	0	6,137	0.00%
2019/06/03	7	121.00	3	121.17	120.50	4	6,148	0.07%
2019/05/31	4	119.75	12	119.54	122.50	-8	6,153	-0.13%
2019/05/30	1	118.50	5	118.70	119.00	-4	6,150	-0.07%
2019/05/29	4	114.88	5	116.00	116.50	-1	6,226	-0.02%
2019/05/28	2	113.50	8	115.25	116.50	-6	6,299	-0.10%
2019/05/27	17	114.21	3	112.83	111.50	14	6,303	0.22%
2019/05/24	6	119.00	6	119.75	118.50	0	6,346	0.00%
2019/05/23	8	118.31	8	118.38	119.50	0	6,538	0.00%
2019/05/22	9	120.56	3	120.33	119.00	6	6,588	0.09%
2019/05/21	12	120.38	12	121.00	122.00	0	6,602	0.00%
2019/05/20	11	121.14	11	118.41	118.50	0	6,600	0.00%
2019/05/17	21	123.76	20	121.65	121.50	1	6,609	0.02%
2019/05/16	5	127.30	3	125.50	125.50	2	6,692	0.03%
2019/05/15	7	128.43	8	129.81	131.00	-1	6,748	-0.01%
2019/05/14	18	122.61	13	124.38	126.00	5	6,819	0.07%
2019/05/13	10	128.45	9	129.72	130.50	1	6,761	0.01%
2019/05/10	20	129.35	16	127.97	130.00	4	6,910	0.06%
2019/05/09	9	131.78	7	130.50	129.00	2	6,958	0.03%
2019/05/08	14	131.93	13.2	133.46	133.50	0.8	6,971	0.01%
2019/05/07	9	136.67	5	135.00	135.00	4	6,890	0.06%
2019/05/06	3	132.50	2	133.50	133.50	1	6,819	0.01%
2019/05/03	2	135.00	2	136.25	136.50	0	6,808	0.00%
2019/05/02	7.2	131.42	6	132.75	134.00	1.2	6,843	0.02%
2019/04/30	7	128.21	9	129.06	131.00	-2	6,922	-0.03%
2019/04/29	7	125.43	8	126.56	129.50	-1	6,959	-0.01%
2019/04/26	11	129.55	6	128.50	128.50	5	6,957	0.07%
2019/04/25	5	134.30	3	133.33	133.00	2	7,051	0.03%
2019/04/24	10	139.45	9	136.61	136.50	1	7,212	0.01%
2019/04/23	2	132.50	8	136.19	139.50	-6	7,563	-0.08%
2019/04/22	1	131.50	0	0.00	131.00	1	7,474	0.01%
2019/04/18	2	129.50	3	129.33	128.00	-1	7,572	-0.01%
2019/04/17	4	133.38	9	132.56	131.50	-5	7,691	-0.07%
2019/04/16	0	0.00	3	131.83	132.50	-3	7,808	-0.04%
2019/04/15	5	135.30	0	0.00	131.00	5	7,926	0.06%
2019/04/12	3	130.33	1	131.00	133.00	2	8,001	0.02%
2019/04/11	4	129.38	3	130.50	130.50	1	8,123	0.01%
2019/04/10	1	133.00	2	133.50	133.00	-1	8,272	-0.01%
2019/04/09	1	132.50	2	134.25	131.50	-1	8,336	-0.01%
2019/04/08	2	131.50	0	0.00	129.00	2	8,552	0.02%
2019/04/03	3	128.00	3	127.83	129.50	0	8,649	0.00%
2019/04/02	1	133.50	1	128.00	129.00	0	8,718	0.00%
2019/04/01	3	127.67	4	128.25	130.50	-1	8,677	-0.01%
2019/03/29	1	124.00	2	124.00	124.50	-1	8,527	-0.01%
2019/03/28	3	122.00	5	122.70	122.50	-2	8,518	-0.02%
2019/03/27	1	121.50	1	122.00	121.00	0	8,522	0.00%
2019/03/26	4	123.13	8	122.38	121.00	-4	8,535	-0.05%
2019/03/25	5	118.90	4	119.25	120.00	1	8,412	0.01%
2019/03/22	10	120.50	12	119.79	118.50	-2	8,390	-0.02%
2019/03/21	3	121.50	5	120.70	118.50	-2	8,260	-0.02%
2019/03/20	3	118.83	4	120.13	120.00	-1	8,254	-0.01%
2019/03/19	9	119.06	6	117.83	116.50	3	8,210	0.04%
2019/03/18	13	115.62	14	116.75	118.50	-1	8,121	-0.01%
2019/03/15	5	111.40	23	110.96	110.00	-18	7,962	-0.23%
2019/03/13	0	0.00	4	108.75	109.00	-4	8,113	-0.05%
2019/03/12	1	109.00	3	107.00	106.00	-2	8,185	-0.02%
2019/03/11	0.1	108.00	6	107.33	108.50	-5.9	8,231	-0.07%
2019/03/08	4	106.25	6	106.75	108.00	-2	8,369	-0.02%
2019/03/07	9	105.72	4	106.00	106.50	5	8,340	0.06%
2019/03/06	1	105.50	7	105.57	105.50	-6	8,406	-0.07%
2019/03/05	0	0.00	3	107.33	107.00	-3	8,442	-0.04%
2019/03/04	0	0.00	3	109.00	108.00	-3	8,439	-0.04%
2019/02/27	8	108.44	14	108.29	108.50	-6	8,350	-0.07%
2019/02/26	1	108.50	2	108.25	108.00	-1	8,274	-0.01%
2019/02/25	9	108.50	12	106.58	108.50	-3	8,270	-0.04%
2019/02/22	14	104.43	11	103.64	106.50	3	8,268	0.04%
2019/02/21	9	101.46	9	100.89	102.00	0	8,227	0.00%
2019/02/20	1	101.50	0	0.00	101.50	1	8,287	0.01%
2019/02/19	2	101.75	3	102.00	101.50	-1	8,289	-0.01%
2019/02/18	2	100.50	5	100.40	100.50	-3	8,283	-0.04%
2019/02/15	19	100.52	3	104.00	99.50	16	8,274	0.19%
2019/02/14	8	104.00	2	104.00	103.00	6	8,116	0.07%
2019/02/13	19	106.71	16	106.16	106.00	3	8,065	0.04%
2019/02/12	3	109.00	3	109.67	109.50	0	7,979	0.00%
2019/02/11	2	109.00	2	108.25	109.00	0	7,970	0.00%
2019/01/30	4	107.75	7	108.07	107.50	-3	7,854	-0.04%
2019/01/29	7	104.29	4	104.13	104.00	3	7,758	0.04%
2019/01/25	26	106.50	2	107.75	106.50	24	7,785	0.31%
2019/01/24	0	105.50	2	107.75	106.50	-2	7,861	-0.03%
2019/01/23	12	104.46	13	106.58	107.00	-1	7,914	-0.01%
2019/01/22	3	106.50	3	103.83	104.50	0	7,953	0.00%
2019/01/21	2	106.75	2	106.75	107.00	0	8,018	0.00%
2019/01/18	3	106.33	1	107.00	107.00	2	8,055	0.02%
2019/01/17	3	106.33	1	108.00	104.50	2	8,092	0.02%
2019/01/16	4	109.13	6	110.75	112.00	-2	7,965	-0.03%
2019/01/15	15	112.13	36.7	110.11	108.50	-21.7	7,798	-0.28%
2019/01/14	0	0.00	2.2	104.27	105.00	-2.2	7,425	-0.03%
2019/01/11	7	101.64	11.1	101.29	103.00	-4.1	7,429	-0.06%
2019/01/10	4	100.75	23	100.57	100.00	-19	7,516	-0.25%
2019/01/09	29	103.86	36	103.22	102.50	-7	7,634	-0.09%
2019/01/08	6	99.97	5	101.30	102.00	1	7,594	0.01%
2019/01/07	35	102.31	4	102.00	99.70	31	7,521	0.41%
2019/01/04	2	100.45	5	100.30	101.00	-3	7,543	-0.04%
2019/01/03	12	99.74	6	99.65	99.90	6	7,657	0.08%
2019/01/02	5	97.58	5	99.42	98.20	0	7,585	0.00%
2018/12/28	1	98.60	18	98.72	98.60	-17	7,456	-0.23%
2018/12/27	11	98.58	11	99.15	98.10	0	7,472	0.00%
2018/12/26	0	0.00	2	93.35	94.00	-2	7,290	-0.03%
2018/12/25	6	92.38	8	92.65	90.60	-2	7,327	-0.03%
2018/12/24	28	95.33	3	96.00	94.20	25	7,315	0.34%
2018/12/21	4	97.63	3	98.33	96.90	1	7,605	0.01%
2018/12/20	0	0.00	1	95.80	97.40	-1	7,879	-0.01%
2018/12/19	3	95.70	1	94.90	95.00	2	8,041	0.02%
2018/12/18	2	97.10	1	96.00	96.80	1	8,094	0.01%
2018/12/17	2	97.50	1	97.30	97.20	1	8,302	0.01%
2018/12/14	3	99.10	3	99.37	99.00	0	8,664	0.00%
2018/12/13	6	99.80	8	100.00	99.60	-2	8,787	-0.02%
2018/12/12	3	99.57	6	99.80	99.10	-3	8,763	-0.03%
2018/12/11	6	96.55	14	96.09	98.20	-8	8,715	-0.09%
2018/12/10	14	92.63	11	92.73	92.00	3	8,747	0.03%
2018/12/07	20	98.28	13	98.20	95.80	7	8,690	0.08%
2018/12/06	8	96.64	14	97.11	98.90	-6	8,705	-0.07%
2018/12/05	7	99.70	7	100.74	98.70	0	8,872	0.00%
2018/12/04	15	101.97	9	102.28	102.00	6	8,912	0.07%
2018/12/03	9	101.56	12	102.13	101.50	-3	9,057	-0.03%
2018/11/30	0	0.00	1	97.80	97.50	-1	8,955	-0.01%
2018/11/29	15	98.82	18	97.01	96.30	-3	9,035	-0.03%
2018/11/28	6	97.53	4	96.93	96.20	2	8,935	0.02%
2018/11/27	10	95.71	8	96.89	97.40	2	9,106	0.02%
2018/11/26	1	93.50	3	93.63	94.00	-2	9,148	-0.02%
2018/11/23	3	93.17	4	92.70	92.50	-1	9,186	-0.01%
2018/11/22	5	94.22	4	93.63	93.00	1	9,193	0.01%
2018/11/21	6	95.02	6	94.43	95.00	0	9,175	0.00%
2018/11/20	17	97.22	5	94.78	94.20	12	9,073	0.13%
2018/11/19	5	97.34	5	98.50	101.50	0	8,940	0.00%
2018/11/16	0	0.00	5	95.28	95.20	-5	8,865	-0.06%
2018/11/15	1	93.80	0	0.00	94.20	1	8,882	0.01%
2018/11/14	4	94.15	3	93.10	92.80	1	8,890	0.01%
2018/11/13	1	88.80	3	90.60	92.60	-2	8,895	-0.02%
2018/11/12	2	90.40	1	91.10	91.50	1	8,992	0.01%
2018/11/09	3	90.90	1	90.60	91.60	2	9,269	0.02%
2018/11/08	0	0.00	14	91.89	90.20	-14	9,715	-0.14%
2018/11/07	4	89.98	5	90.20	90.30	-1	9,717	-0.01%
2018/11/06	12	89.89	0	0.00	87.40	12	9,762	0.12%
2018/11/05	9	89.16	14	89.62	89.20	-5	9,823	-0.05%
2018/11/02	7	89.96	8	88.71	89.10	-1	9,807	-0.01%
2018/11/01	25	88.53	26	88.76	89.00	-1	9,888	-0.01%
2018/10/31	5	83.86	9	82.69	85.20	-4	9,823	-0.04%
2018/10/30	2	78.35	2	76.30	79.40	0	9,747	0.00%
2018/10/29	12	79.82	7	81.89	78.40	5	9,711	0.05%
2018/10/26	3	85.10	3	87.53	84.00	0	9,691	0.00%
2018/10/25	6	85.98	0	0.00	85.70	6	9,714	0.06%
2018/10/24	12	89.53	14	88.79	88.70	-2	9,647	-0.02%
2018/10/23	2	86.95	1	87.90	87.50	1	9,622	0.01%
2018/10/22	2	87.35	5	88.04	87.60	-3	9,712	-0.03%
2018/10/19	2	88.30	0	0.00	88.20	2	9,710	0.02%
2018/10/18	13	89.51	14	89.75	91.50	-1	9,729	-0.01%
2018/10/17	3	90.93	6	89.93	91.00	-3	9,722	-0.03%
2018/10/16	0	0.00	3	86.73	85.70	-3	9,711	-0.03%
2018/10/15	1	84.00	4	84.15	84.10	-3	9,766	-0.03%
2018/10/12	7	82.34	4	82.88	81.80	3	9,924	0.03%
2018/10/11	14	78.48	26	78.75	83.40	-12	9,957	-0.12%
2018/10/09	2	82.20	2	83.15	82.20	0	9,934	0.00%
2018/10/08	5	83.38	7	83.39	84.30	-2	10,252	-0.02%
2018/10/05	9	82.20	2	82.10	82.90	7	10,492	0.07%
2018/10/04	1	82.10	4	83.83	84.50	-3	10,446	-0.03%
2018/10/03	12	86.41	11	84.91	83.30	1	10,534	0.01%
2018/10/02	8	87.48	7	88.07	88.50	1	10,517	0.01%
2018/10/01	8	84.56	10	86.25	87.20	-2	10,594	-0.02%
2018/09/28	10	84.33	14	84.13	85.00	-4	10,777	-0.04%
2018/09/27	14	83.89	6	84.43	82.30	8	10,602	0.08%
2018/09/26	8	88.76	3	87.83	87.60	5	10,329	0.05%
2018/09/25	2	90.35	2	90.75	91.90	0	10,299	0.00%
2018/09/21	2	88.75	8	87.68	92.00	-6	10,261	-0.06%
2018/09/20	18	88.97	5	88.36	86.70	13	10,166	0.13%
2018/09/19	7	94.21	8	94.93	96.30	-1	9,857	-0.01%
2018/09/17	2	96.50	2	97.75	98.90	0	9,787	0.00%
2018/09/14	5	94.08	3	96.57	97.40	2	9,783	0.02%
2018/09/13	2	93.30	7	92.90	91.50	-5	9,721	-0.05%
2018/09/12	3	91.30	10	91.29	91.00	-7	9,721	-0.07%
2018/09/11	20	93.37	18	93.84	96.00	2	9,686	0.02%
2018/09/10	22	100.33	17	99.56	98.30	5	9,484	0.05%
2018/09/07	2	105.50	6	108.83	105.00	-4	9,377	-0.04%
2018/09/06	0	0.00	7	108.14	110.00	-7	9,233	-0.08%
2018/09/05	6	109.67	2	111.00	110.00	4	9,264	0.04%
2018/09/03	25	109.98	22.2	108.95	109.00	2.8	9,213	0.03%
2018/08/31	8	109.38	10.4	109.00	109.50	-2.4	9,043	-0.03%
2018/08/30	1	107.50	2	107.25	107.50	-1	9,042	-0.01%
2018/08/29	7	104.86	2	105.50	105.00	5	9,152	0.05%
2018/08/28	2	106.00	6	105.67	104.50	-4	9,253	-0.04%
2018/08/27	3	104.00	1	105.00	104.50	2	9,388	0.02%
2018/08/24	4	101.75	3	102.33	103.00	1	9,607	0.01%
2018/08/23	0	0.00	3	101.83	103.00	-3	9,680	-0.03%
2018/08/22	2	100.00	7	100.31	100.00	-5	9,718	-0.05%
2018/08/21	2	101.75	1	101.50	102.00	1	9,801	0.01%
2018/08/20	5	102.80	3.4	102.50	103.00	1.6	9,839	0.02%
2018/08/17	11	99.67	20	100.25	101.50	-9	9,844	-0.09%
2018/08/16	31.4	92.74	26	93.18	99.00	5.4	9,826	0.06%
2018/08/15	27	101.90	33	104.27	96.10	-6	9,895	-0.06%
2018/08/14	2	105.25	2	105.50	106.00	0	9,683	0.00%
2018/08/13	10	104.25	3	103.83	105.00	7	9,738	0.07%
2018/08/10	4	102.70	10	103.40	103.50	-6	9,685	-0.06%
2018/08/09	2	100.00	0	0.00	100.50	2	9,638	0.02%
2018/08/08	11	99.73	8	100.95	101.00	3	9,683	0.03%
2018/08/07	4	98.18	2	98.35	97.60	2	9,699	0.02%
2018/08/06	3	99.60	5	100.08	99.70	-2	9,737	-0.02%
2018/08/03	3	99.10	3	99.83	99.30	0	9,836	0.00%
2018/08/02	7	100.27	1	99.10	99.30	6	9,828	0.06%
2018/08/01	1	106.00	2	104.75	105.00	-1	9,855	-0.01%
2018/07/31	1	100.50	8	102.06	102.00	-7	9,988	-0.07%
2018/07/30	8	104.75	7	104.14	103.00	1	10,038	0.01%
2018/07/27	3	104.67	2	104.50	104.00	1	10,238	0.01%
2018/07/26	3.4	100.45	2	101.50	101.50	1.4	10,511	0.01%
2018/07/25	3	103.33	1	102.50	101.50	2	10,717	0.02%
2018/07/24	13	101.46	13	104.12	106.00	0	10,875	0.00%
2018/07/23	14	99.64	19	98.18	99.40	-5	10,838	-0.05%
2018/07/20	4	101.58	18	101.53	102.00	-14	11,023	-0.13%
2018/07/19	9	100.90	9	99.38	100.00	0	10,982	0.00%
2018/07/18	17	102.03	11	103.36	103.50	6	11,023	0.05%
2018/07/17	6	105.00	6	103.83	104.00	0	11,292	0.00%
2018/07/16	27	104.85	39	104.71	103.50	-12	11,324	-0.11%
2018/07/13	23	99.67	18	100.27	100.00	5	10,966	0.05%
2018/07/12	6	93.42	4	94.63	95.40	2	10,727	0.02%
2018/07/11	14	93.93	6	93.53	92.50	8	10,773	0.07%
2018/07/10	14	97.94	24	97.88	97.20	-10	10,628	-0.09%
2018/07/09	4	95.43	9	96.17	96.30	-5	10,494	-0.05%
2018/07/06	11	92.59	31	93.20	93.80	-20	10,379	-0.19%
2018/07/05	6	89.50	11	89.32	89.50	-5	10,176	-0.05%
2018/07/04	2	89.90	1	90.70	88.60	1	10,270	0.01%
2018/07/03	1	90.10	8	90.23	90.10	-7	10,415	-0.07%
2018/07/02	7	88.64	4	89.25	87.60	3	10,342	0.03%
2018/06/29	13	88.51	6	87.17	88.20	7	10,334	0.07%
2018/06/28	5	84.70	3	84.63	84.00	2	10,230	0.02%
2018/06/27	0	0.00	2	81.30	80.60	-2	10,314	-0.02%
2018/06/26	5	80.76	0	0.00	80.50	5	10,512	0.05%
2018/06/22	3	82.80	2	82.85	83.30	1	10,875	0.01%
2018/06/21	1	84.00	2	85.05	85.40	-1	11,105	-0.01%
2018/06/20	4	83.18	3.1	81.90	83.00	0.9	11,124	0.01%
2018/06/19	2	89.95	0	0.00	88.00	2	11,045	0.02%
2018/06/15	2	89.00	2	89.10	89.20	0	11,074	0.00%
2018/06/14	4	89.18	2	89.50	89.20	2	11,043	0.02%
2018/06/13	4	89.10	2	88.90	89.50	2	10,972	0.02%
2018/06/12	4	92.70	12	93.09	91.00	-8	10,910	-0.07%
2018/06/11	6	90.43	1	91.60	92.00	5	10,850	0.05%
2018/06/08	4	91.55	2	92.70	91.00	2	10,839	0.02%
2018/06/07	5	92.70	2	91.70	91.70	3	10,771	0.03%
2018/06/06	8	93.99	3	94.37	92.20	5	10,697	0.05%
2018/06/05	2	90.65	8	91.14	92.00	-6	10,565	-0.06%
2018/06/04	5	90.18	10.8	90.03	90.20	-5.8	10,513	-0.05%
2018/06/01	21	90.61	34	90.52	90.20	-13	10,342	-0.13%
2018/05/31	1	86.00	15	85.97	86.30	-14	10,089	-0.14%
2018/05/30	6	82.83	1	83.60	82.90	5	10,025	0.05%
2018/05/29	12	85.56	5	86.62	85.30	7	9,978	0.07%
2018/05/28	10	84.77	12	84.23	84.00	-2	9,920	-0.02%
2018/05/25	1	84.20	3	84.83	85.20	-2	9,932	-0.02%
2018/05/24	9	85.41	6	86.22	84.80	3	9,888	0.03%
2018/05/23	28	85.28	20	85.38	85.70	8	9,782	0.08%
2018/05/22	14	79.12	16	78.46	80.20	-2	9,455	-0.02%
2018/05/21	2	75.80	3	75.17	75.00	-1	9,232	-0.01%
2018/05/18	1	72.00	0	0.00	72.30	1	9,160	0.01%
2018/05/17	4	73.35	25	73.84	74.00	-21	9,163	-0.23%
2018/05/16	1	72.70	0	0.00	72.30	1	9,173	0.01%
2018/05/15	29	72.67	0	0.00	71.70	29	9,175	0.32%
2018/05/11	4	73.70	1	73.70	72.80	3	9,148	0.03%
2018/05/10	1	75.00	3	75.30	74.50	-2	9,070	-0.02%
2018/05/09	11	75.58	7	76.10	75.30	4	9,025	0.04%
2018/05/08	7	75.27	12	75.73	78.40	-5	8,899	-0.06%
2018/05/07	1	75.70	1	76.00	75.30	0	8,716	0.00%
2018/05/04	19	77.14	17	76.95	74.70	2	8,697	0.02%
2018/05/03	34.1	77.68	34	76.14	77.70	0.1	8,575	0.00%
2018/05/02	11	71.98	23	72.35	72.20	-12	8,262	-0.15%
2018/04/30	19	68.60	6	68.63	68.40	13	8,059	0.16%
2018/04/27	12	72.51	17	72.86	72.00	-5	7,900	-0.06%
2018/04/26	25	72.64	19	72.30	70.80	6	7,895	0.08%
2018/04/25	15	69.97	14	70.70	70.30	1	7,613	0.01%
2018/04/24	16	69.31	28	69.49	69.00	-12	7,543	-0.16%
2018/04/23	40	70.53	16.5	71.33	68.90	23.5	7,395	0.32%
2018/04/20	14	78.72	1	76.40	76.40	13	7,001	0.19%
2018/04/19	1	85.50	0	0.00	83.60	1	6,875	0.01%
2018/04/18	0	0.00	1	84.70	84.80	-1	7,061	-0.01%
2018/04/17	13	81.94	9	82.38	82.60	4	7,055	0.06%
2018/04/16	1	85.20	0	0.00	85.20	1	6,989	0.01%
2018/04/12	1	87.40	1	88.50	87.10	0	7,033	0.00%
2018/04/11	0	0.00	5	87.70	86.20	-5	7,088	-0.07%
2018/04/10	8	86.03	9	85.51	85.00	-1	7,211	-0.01%
2018/04/09	19.2	88.60	13	88.31	86.00	6.2	7,137	0.09%
2018/04/03	7	90.83	0	0.00	92.50	7	7,018	0.10%
2018/03/31	5	98.06	3	100.27	96.60	2	7,049	0.03%
2018/03/30	18	98.14	15	97.97	98.60	3	7,018	0.04%
2018/03/29	6	94.72	12	93.12	95.00	-6	6,854	-0.09%
2018/03/28	24	91.73	3	92.53	90.20	21	6,644	0.32%
2018/03/27	23	93.79	21	94.07	94.50	2	6,475	0.03%
2018/03/26	35	98.93	13	97.05	95.00	22	6,184	0.36%
2018/03/23	30	104.50	5	106.00	105.00	25	5,915	0.42%
2018/03/22	12	110.13	0	0.00	110.00	12	5,846	0.21%
2018/03/21	5	111.00	3	111.50	111.00	2	5,866	0.03%
2018/03/20	2	112.50	27	112.89	113.50	-25	6,027	-0.41%
2018/03/19	0	0.00	8	111.81	111.00	-8	6,086	-0.13%
2018/03/16	2	110.50	7	113.50	110.50	-5	6,165	-0.08%
2018/03/15	0	0.00	4	112.50	112.50	-4	6,212	-0.06%
2018/03/14	3	113.50	0	0.00	113.00	3	6,265	0.05%
2018/03/13	1	114.50	6	115.50	116.00	-5	6,319	-0.08%
2018/03/12	0	0.00	5	116.00	115.00	-5	6,364	-0.08%
2018/03/09	0	0.00	1	115.00	114.50	-1	6,394	-0.02%
2018/03/08	12.1	113.90	7	112.86	112.00	5.1	6,437	0.08%
2018/03/07	32	111.53	1	114.50	112.00	31	6,385	0.49%
2018/03/06	12.1	112.26	2	113.00	113.00	10.1	6,470	0.16%
2018/03/05	11	112.27	2	114.50	111.00	9	6,577	0.14%
2018/03/02	5	116.20	2	117.00	117.00	3	6,624	0.05%
2018/03/01	2	115.00	14	114.79	116.50	-12	6,602	-0.18%
2018/02/27	3	113.50	18	113.25	112.00	-15	6,648	-0.23%
2018/02/26	2	109.75	10	110.45	109.50	-8	6,667	-0.12%
2018/02/23	1	107.50	17	107.00	107.50	-16	6,738	-0.24%
2018/02/22	1	104.00	0	0.00	105.00	1	6,809	0.01%
2018/02/21	0	0.00	2	108.50	108.50	-2	6,802	-0.03%
2018/02/09	1	98.20	1	98.80	105.50	0	6,970	0.00%
2018/02/08	6	104.50	3	104.17	104.00	3	7,152	0.04%
2018/02/07	1	111.00	3	111.50	109.00	-2	7,253	-0.03%
2018/02/06	4	105.88	2	108.00	106.00	2	7,563	0.03%
2018/02/05	0	0.00	1	112.00	116.00	-1	7,467	-0.01%
2018/02/02	1	114.50	3	114.50	114.50	-2	7,431	-0.03%
2018/02/01	3	116.00	0	0.00	117.00	3	7,434	0.04%
2018/01/31	1	115.50	3	116.33	117.00	-2	7,401	-0.03%
2018/01/30	1	113.00	0	0.00	111.50	1	7,330	0.01%
2018/01/29	4	116.00	6	116.25	115.00	-2	7,260	-0.03%
2018/01/25	2	108.00	0	0.00	107.50	2	7,112	0.03%
2018/01/24	2	111.50	26	112.02	112.50	-24	7,025	-0.34%
2018/01/23	3	115.33	1	116.00	115.00	2	6,989	0.03%
2018/01/22	2	109.75	3	112.83	115.00	-1	6,955	-0.01%
2018/01/19	1	110.00	13	109.65	109.50	-12	6,926	-0.17%
2018/01/18	0	0.00	2	107.50	108.00	-2	6,907	-0.03%
2018/01/17	0	0.00	5.1	107.18	105.50	-5.1	6,891	-0.07%
2018/01/16	6	105.08	0	0.00	104.00	6	6,919	0.09%
2018/01/15	3	108.00	7	106.07	108.00	-4	6,935	-0.06%
2018/01/12	19	108.95	2	109.00	108.00	17	6,825	0.25%
2018/01/11	11	117.77	12	115.33	114.00	-1	6,647	-0.02%
2018/01/10	14	116.00	14	116.36	116.50	0	6,651	0.00%
2018/01/09	3	118.00	2	119.50	119.00	1	6,605	0.02%
2018/01/08	6	120.00	5	121.10	121.50	1	6,644	0.02%
2018/01/05	4.3	121.43	2	122.25	121.50	2.3	6,618	0.03%
2018/01/04	7	119.07	2	117.75	120.50	5	6,568	0.08%
2018/01/03	4	112.00	6	113.58	113.00	-2	6,414	-0.03%
2018/01/02	2	107.50	6	111.50	111.50	-4	6,374	-0.06%

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

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

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

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

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

智邦

券商分點績效/獲利分析

臺銀-金山券商分點個股進出
臺銀-金山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

臺銀-金山 券商分點個股進出 臺銀-金山 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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析