智邦 (2345)-元富-大裕券商分點個股進出

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
461.5
漲跌
▲17.5
漲幅
+3.94%
成交量
6,241張
產業
上市通信網路類股
1012人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智邦 (2345)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/05/10	0	0.00	1.1	471.62	461.50	-1.1	4,318	-0.03%
2024/05/08	1	445.50	1	443.00	445.00	0	4,247	0.00%
2024/05/07	1	446.46	1	448.50	446.00	0	4,223	0.00%
2024/05/06	1	452.50	1.2	447.57	458.50	-0.2	4,185	0.00%
2024/05/03	3.1	458.27	4	440.63	442.50	-0.9	4,140	-0.02%
2024/05/02	1	466.00	2.2	471.97	469.00	-1.2	4,051	-0.03%
2024/04/30	2	464.50	2	461.75	461.50	0	3,998	0.00%
2024/04/29	5	455.10	4.3	455.70	447.50	0.7	3,941	0.02%
2024/04/26	0	0.00	2	424.23	428.00	-2	3,879	-0.05%
2024/04/23	0	404.00	0	410.00	405.00	0	3,785	0.00%
2024/04/22	4	389.99	3	384.50	384.50	1	3,700	0.03%
2024/04/19	1.1	401.30	2	399.00	401.00	-0.9	3,676	-0.02%
2024/04/18	2.2	403.97	1	409.00	409.00	1.2	3,640	0.03%
2024/04/17	4.1	410.38	4	410.38	408.00	0.1	3,619	0.00%
2024/04/16	3.1	421.32	2	422.00	416.50	1.1	3,571	0.03%
2024/04/15	3.2	442.45	2	431.00	431.00	1.2	3,569	0.03%
2024/04/12	1.2	457.25	0	460.50	456.00	1.2	3,523	0.03%
2024/04/11	0.1	477.43	0	0.00	473.00	0.1	3,496	0.00%
2024/04/10	1	477.99	0	477.00	476.00	1	3,481	0.03%
2024/04/09	1	469.50	1	483.96	465.00	0	3,502	0.00%
2024/04/08	0	0.00	0	475.00	466.00	0	3,496	0.00%
2024/04/03	1	451.50	1	461.50	461.00	0	3,473	0.00%
2024/04/02	1	452.50	1	456.00	456.00	0	3,482	0.00%
2024/03/29	0	462.50	0	0.00	463.00	0	3,488	0.00%
2024/03/28	2	451.00	3	460.33	458.50	-1	3,485	-0.03%
2024/03/27	3	458.66	3	453.00	453.00	0	3,495	0.00%
2024/03/26	3	468.67	3	466.00	465.50	0	3,520	0.00%
2024/03/25	1.1	472.91	2	478.50	475.00	-0.9	3,583	-0.03%
2024/03/22	1	479.50	1	479.02	481.00	0	3,568	0.00%
2024/03/21	0	455.00	0	460.00	459.00	0	3,514	0.00%
2024/03/20	3.1	444.94	3	437.50	437.50	0.1	3,487	0.00%
2024/03/19	2	450.75	1	458.00	444.00	1	3,419	0.03%
2024/03/18	1.1	460.91	0	0.00	457.50	1.1	3,448	0.03%
2024/03/15	3	456.49	3	455.33	454.00	0	3,417	0.00%
2024/03/14	2	465.00	1	466.50	465.50	1	3,370	0.03%
2024/03/13	2	467.49	2.1	469.19	465.00	-0.1	3,340	0.00%
2024/03/12	6.1	477.24	5	471.70	475.50	1.1	3,268	0.03%
2024/03/11	1	480.01	1	493.00	491.00	0	3,173	0.00%
2024/03/08	3.1	493.77	0	0.00	491.00	3.1	3,130	0.10%
2024/03/07	1	506.01	1	528.00	507.00	0	3,057	0.00%
2024/03/06	0	0.00	1	516.00	515.00	-1	3,017	-0.03%
2024/03/05	0	0.00	1	516.00	514.00	-1	3,052	-0.03%
2024/03/04	0	508.60	0	0.00	508.00	0	3,049	0.00%
2024/03/01	1	506.01	0	0.00	504.00	1	3,063	0.03%
2024/02/29	0	503.20	0	0.00	519.00	0	3,047	0.00%
2024/02/27	7.1	506.66	4	508.50	502.00	3.1	2,991	0.10%
2024/02/26	1	515.03	1	520.00	520.00	0	2,925	0.00%
2024/02/23	0	541.00	0	0.00	532.00	0	2,864	0.00%
2024/02/22	1	534.97	2	538.00	535.00	-1	2,896	-0.03%
2024/02/21	1	546.99	0	0.00	547.00	1	2,908	0.03%
2024/02/20	3	569.00	2	573.50	569.00	1	2,895	0.03%
2024/02/19	2	568.00	4	566.00	564.00	-2	2,893	-0.07%
2024/02/16	0	0.00	0	550.00	558.00	0	2,919	0.00%
2024/02/15	5	515.21	3	525.33	539.00	2	2,918	0.07%
2024/02/05	0	546.71	0	0.00	548.00	0	2,802	0.00%
2024/02/02	2	559.50	2	554.01	562.00	0	2,802	0.00%
2024/02/01	0	541.00	0	540.38	542.00	0	2,774	0.00%
2024/01/31	0	0.00	1	524.06	529.00	-1	2,771	-0.04%
2024/01/30	0	515.00	1.1	516.06	515.00	-1.1	2,776	-0.04%
2024/01/29	0	511.00	0	518.00	519.00	0	2,777	0.00%
2024/01/26	0.1	510.77	0	0.00	510.00	0.1	2,836	0.00%
2024/01/25	1	517.00	0	0.00	513.00	1	2,866	0.03%
2024/01/24	1.1	517.45	1	524.02	522.00	0.1	2,906	0.00%
2024/01/23	0	527.67	0	527.00	522.00	0	2,951	0.00%
2024/01/22	0	540.00	0.2	539.93	542.00	-0.2	2,932	-0.01%
2024/01/19	0	0.00	1	518.00	517.00	-1	2,931	-0.03%
2024/01/18	1	505.00	1	504.02	504.00	0	2,936	0.00%
2024/01/16	1	515.00	1	513.00	513.00	0	2,965	0.00%
2024/01/15	0	0.00	0	519.00	516.00	0	2,982	0.00%
2024/01/12	0	509.00	0	0.00	510.00	0	3,003	0.00%
2024/01/11	1	511.01	1	518.00	520.00	0	3,079	0.00%
2024/01/10	0	505.00	1	510.00	508.00	-1	3,179	-0.03%
2024/01/09	2.2	514.00	2	513.50	516.00	0.2	3,204	0.01%
2024/01/08	1	494.50	1	496.00	496.50	0	3,169	0.00%
2024/01/05	0	0.00	1	500.00	486.50	-1	3,212	-0.03%
2024/01/04	1	491.00	1	491.00	491.00	0	3,234	0.00%
2024/01/03	0	489.50	0	0.00	490.00	0	3,323	0.00%
2024/01/02	2	506.49	1.3	505.77	493.50	0.7	3,320	0.02%
2023/12/29	1	515.02	1	523.00	523.00	0	3,387	0.00%
2023/12/28	0	524.00	0	524.00	523.00	0	3,441	0.00%
2023/12/27	0	516.00	1	516.00	519.00	-1	3,452	-0.03%
2023/12/26	0	508.00	1	502.08	510.00	-1	3,468	-0.03%
2023/12/25	1	499.00	0	0.00	498.00	1	3,499	0.03%
2023/12/22	1	489.50	2	496.50	489.50	-1	3,541	-0.03%
2023/12/21	1.1	487.06	0	0.00	488.50	1.1	3,559	0.03%
2023/12/20	3	498.31	2	498.75	496.00	1	3,581	0.03%
2023/12/18	2	512.50	1	511.00	514.00	1	3,635	0.03%
2023/12/15	1	508.09	0	0.00	506.00	1	3,707	0.03%
2023/12/14	1	537.96	2	529.50	530.00	-1	3,727	-0.03%
2023/12/12	0	534.00	0	0.00	526.00	0	3,892	0.00%
2023/12/06	0	531.00	0	0.00	534.00	0	3,999	0.00%
2023/12/05	1	528.00	1	522.00	527.00	0	4,010	0.00%
2023/12/04	2.3	524.07	1	520.00	521.00	1.3	4,002	0.03%
2023/11/30	0.1	531.02	0	0.00	533.00	0.1	3,986	0.00%
2023/11/29	2	541.99	2	549.50	538.00	0	3,961	0.00%
2023/11/28	0	537.00	0	0.00	538.00	0	3,958	0.00%
2023/11/27	1.2	538.29	0.1	535.94	527.00	1.2	3,975	0.03%
2023/11/24	0	540.71	0	543.50	540.00	0	3,990	0.00%
2023/11/21	2	560.01	2	563.01	560.00	0	4,138	0.00%
2023/11/20	0	558.00	2	552.01	555.00	-2	4,199	-0.05%
2023/11/17	2	532.00	2	536.50	532.00	0	4,224	0.00%
2023/11/16	0.5	529.97	0	0.00	525.00	0.5	4,391	0.01%
2023/11/15	3	542.67	3	551.33	534.00	0	4,448	0.00%
2023/11/14	1	533.95	1	541.00	524.00	0	4,446	0.00%
2023/11/13	2	534.49	1	539.00	533.00	1	4,445	0.02%
2023/11/10	2	542.00	2	554.50	545.00	0	4,466	0.00%
2023/11/09	3	553.33	2	553.51	554.00	1	4,474	0.02%
2023/11/08	2	553.50	2	553.51	554.00	0	4,497	0.00%
2023/11/07	2	550.00	2	536.01	550.00	0	4,517	0.00%
2023/11/06	2	538.50	2	537.00	535.00	0	4,513	0.00%
2023/11/03	0	0.00	3	526.01	536.00	-3	4,515	-0.07%
2023/11/02	2	509.50	4	515.25	511.00	-2	4,486	-0.04%
2023/11/01	5	500.20	2	497.50	497.50	3	4,495	0.07%
2023/10/31	5	518.00	7	521.58	498.50	-2	4,477	-0.04%
2023/10/30	3	509.33	1	515.00	507.00	2	4,494	0.04%
2023/10/27	2	503.25	4	510.00	511.00	-2	4,596	-0.04%
2023/10/26	2	497.75	1	507.00	491.00	1	4,599	0.02%
2023/10/25	1	508.99	1	514.00	506.00	0	4,607	0.00%
2023/10/24	1	494.00	2	499.76	511.00	-1	4,658	-0.02%
2023/10/23	1	502.00	2	505.01	500.00	-1	4,629	-0.02%
2023/10/20	2	499.25	0	504.00	507.00	2	4,629	0.04%
2023/10/19	0	491.50	0	498.00	496.00	0	4,629	0.00%
2023/10/18	1	495.97	1	492.00	484.00	0	4,561	0.00%
2023/10/17	2	530.00	0.1	531.00	526.00	2	4,455	0.04%
2023/10/16	2	539.00	1	545.00	534.00	1	4,464	0.02%
2023/10/13	1	545.00	5	543.20	545.00	-4	4,475	-0.09%
2023/10/12	1	526.00	1	530.00	530.00	0	4,451	0.00%
2023/10/11	4	542.00	4	542.99	536.00	0	4,459	0.00%
2023/10/06	2	522.00	2	522.50	522.00	0	4,449	0.00%
2023/10/05	6	512.92	8.1	513.99	516.00	-2.1	4,491	-0.05%
2023/10/04	2.1	478.02	0	485.50	490.50	2.1	4,418	0.05%
2023/10/03	0	488.38	0	0.00	482.00	0	4,376	0.00%
2023/10/02	2	498.26	2	505.50	500.00	0	4,381	0.00%
2023/09/28	1	493.00	1.2	490.94	493.00	-0.2	4,373	0.00%
2023/09/27	2	486.00	2	488.50	486.50	0	4,338	0.00%
2023/09/26	3	487.17	3.2	487.50	486.50	-0.2	4,321	0.00%
2023/09/25	3	490.83	4	481.38	481.50	-1	4,346	-0.02%
2023/09/22	2	463.50	1	463.01	463.50	1	4,280	0.02%
2023/09/21	0	454.90	0	0.00	453.50	0	4,243	0.00%
2023/09/20	1.1	481.07	0	0.00	472.00	1.1	4,159	0.03%
2023/09/19	5.3	515.86	5	509.26	503.00	0.2	4,068	0.01%
2023/09/18	1	493.00	0	0.00	493.50	1	4,013	0.02%
2023/09/15	2	497.50	2	490.78	503.00	0	3,993	0.00%
2023/09/14	3	478.83	3.8	482.26	482.50	-0.8	3,783	-0.02%
2023/09/13	0	443.50	0	451.00	454.00	0	3,696	0.00%
2023/09/12	0.3	456.98	0	0.00	452.50	0.3	3,754	0.01%
2023/09/11	0	0.00	0	452.00	455.00	0	3,806	0.00%
2023/09/08	1	459.50	0	0.00	460.50	1	3,835	0.03%
2023/09/07	0	469.00	0	0.00	470.00	0	3,850	0.00%
2023/09/04	0	468.00	0	0.00	470.00	0	3,897	0.00%
2023/09/01	0.5	465.32	0	0.00	470.00	0.5	3,915	0.01%
2023/08/31	2	481.75	2.6	486.16	478.00	-0.6	3,960	-0.01%
2023/08/30	2	477.00	2	481.50	477.00	0	3,946	0.00%
2023/08/29	0.5	472.42	0	471.00	473.50	0.5	4,014	0.01%
2023/08/28	1	480.00	1	477.52	480.00	0	4,098	0.00%
2023/08/25	0.1	469.93	0	0.00	472.00	0.1	4,200	0.00%
2023/08/24	2	513.00	2	490.30	514.00	0	4,354	0.00%
2023/08/23	2	468.26	2	471.00	468.00	0	4,373	0.00%
2023/08/22	4	464.75	4	469.88	473.00	0	4,443	0.00%
2023/08/21	3	436.83	4	437.36	452.50	-1	4,313	-0.02%
2023/08/18	0	0.00	0.2	409.68	411.50	-0.2	4,233	-0.01%
2023/08/17	0	0.00	0	400.00	403.00	0	4,169	0.00%
2023/08/16	3	389.00	3	394.17	398.50	0	4,153	0.00%
2023/08/15	0	384.00	0	0.00	384.00	0	4,113	0.00%
2023/08/14	1.1	377.93	1	385.50	385.00	0.1	4,092	0.00%
2023/08/11	1	379.00	1	383.50	384.00	0	4,072	0.00%
2023/08/09	0	395.00	0	0.00	380.00	0	4,043	0.00%
2023/08/08	1	388.50	1	395.50	388.00	0	4,040	0.00%
2023/08/07	0	392.50	0	393.00	390.00	0	4,026	0.00%
2023/08/04	0	377.00	0	378.00	369.00	0	4,003	0.00%
2023/08/02	1	374.49	1	367.00	366.00	0	3,972	0.00%
2023/07/31	2	399.25	3	394.17	382.00	-1	3,883	-0.03%
2023/07/28	0.1	388.51	0	0.00	390.00	0.1	3,855	0.00%
2023/07/27	0.1	379.32	0	0.00	382.50	0.1	3,860	0.00%
2023/07/26	1	397.50	1	405.50	394.50	0	3,816	0.00%
2023/07/25	1	401.49	1	404.50	400.00	0	3,827	0.00%
2023/07/24	0	399.00	0	403.00	401.50	0	3,844	0.00%
2023/07/18	0	389.48	0	391.64	394.00	0	3,837	0.00%
2023/07/17	0	395.00	0	0.00	394.50	0	3,866	0.00%
2023/07/14	2	404.24	1	400.50	403.00	1	3,856	0.03%
2023/07/13	5	415.00	5	404.51	408.50	0	3,823	0.00%
2023/07/12	5	390.78	5	374.68	390.00	0	3,751	0.00%
2023/07/11	3	369.50	4	368.75	369.50	-1	3,698	-0.03%
2023/07/10	3	357.50	3	356.00	357.50	0	3,710	0.00%
2023/07/07	1	355.00	1	356.50	351.00	0	3,724	0.00%
2023/07/06	1	361.50	0	0.00	361.00	1	3,714	0.03%
2023/07/05	1	371.00	1	373.50	371.00	0	3,716	0.00%
2023/07/04	1.1	370.77	1	372.49	370.50	0.1	3,744	0.00%
2023/07/03	2	367.50	2	358.95	367.50	0	3,823	0.00%
2023/06/30	0	349.00	0	0.00	349.00	0	3,800	0.00%
2023/06/29	0	344.50	0	347.50	347.00	0	3,814	0.00%
2023/06/28	1	351.50	1	340.00	341.00	0	3,806	0.00%
2023/06/27	0	346.86	0	0.00	341.00	0	3,837	0.00%
2023/06/26	0	343.50	0	0.00	350.00	0	3,855	0.00%
2023/06/21	1	352.50	1	356.00	358.00	0	3,852	0.00%
2023/06/20	2	357.28	2	361.75	359.00	0	3,845	0.00%
2023/06/19	5	364.80	5	362.40	364.50	0	3,892	0.00%
2023/06/16	5	363.20	5	371.30	363.00	0	3,944	0.00%
2023/06/15	5	382.30	5.1	377.51	382.00	-0.1	3,863	0.00%
2023/06/14	3	370.00	3	363.67	370.00	0	3,848	0.00%
2023/06/13	4	358.50	4	356.25	359.00	0	3,862	0.00%
2023/06/12	1	349.00	1	354.00	348.50	0	3,885	0.00%
2023/06/07	1	355.50	1	358.00	355.50	0	3,913	0.00%
2023/06/06	4	354.25	4	353.88	354.00	0	3,900	0.00%
2023/06/02	3	341.33	3	343.83	343.00	0	3,923	0.00%
2023/06/01	1.1	341.42	1	342.00	342.00	0.1	3,906	0.00%
2023/05/31	2	356.25	2	355.00	353.00	0	3,799	0.00%
2023/05/30	6	369.42	6	370.74	354.00	0	3,669	0.00%
2023/05/29	0	0.00	0.1	357.50	357.50	-0.1	3,442	0.00%
2023/05/26	2	320.75	2.1	315.42	325.00	-0.1	3,339	0.00%
2023/05/25	2	295.49	2	296.25	295.50	0	3,219	0.00%
2023/05/24	2	283.00	2	283.50	283.00	0	3,198	0.00%
2023/05/23	0	288.50	0	0.00	286.00	0	3,196	0.00%
2023/05/22	0	288.50	0	284.00	284.00	0	3,223	0.00%
2023/05/19	1	291.00	1	299.00	291.00	0	3,268	0.00%
2023/05/18	0	296.42	2	298.26	296.50	-2	3,269	-0.06%
2023/05/17	0	295.05	0	0.00	295.50	0	3,285	0.00%
2023/05/16	0	294.13	0	295.50	295.50	0	3,296	0.00%
2023/05/15	1	286.00	0	0.00	287.50	1	3,287	0.03%
2023/05/08	0	295.50	0	294.00	295.00	0	3,455	0.00%
2023/05/05	0	288.00	0	0.00	288.50	0	3,453	0.00%
2023/05/04	0	298.00	0	297.50	298.00	0	3,452	0.00%
2023/05/02	0	298.00	0	0.00	298.00	0	3,532	0.00%
2023/04/28	0	294.50	0	0.00	299.00	0	3,573	0.00%
2023/04/26	1	289.50	1	292.50	292.50	0	3,534	0.00%
2023/04/24	1	292.51	1	298.01	298.50	0	3,515	0.00%
2023/04/21	4	296.38	10	291.80	295.50	-6	3,529	-0.17%
2023/04/20	2	305.98	2	298.50	298.50	0	3,539	0.00%
2023/04/19	10	317.15	4	318.38	319.50	6	3,564	0.17%
2023/04/18	1	311.50	1	315.00	313.50	0	3,603	0.00%
2023/04/17	0	312.00	0	0.00	313.00	0	3,607	0.00%
2023/04/14	2	310.00	1	311.00	315.50	1	3,603	0.03%
2023/04/13	0	0.00	0	307.00	302.50	0	3,577	0.00%
2023/04/12	0	313.00	1	311.00	313.00	-1	3,534	-0.03%
2023/04/11	1	309.52	0	0.00	311.50	1	3,507	0.03%
2023/04/10	1	304.59	2	307.25	308.50	-1	3,486	-0.03%
2023/04/07	1	316.00	7	318.50	309.00	-6	3,456	-0.17%
2023/03/31	8	317.50	2.4	314.26	319.00	5.6	3,372	0.17%
2023/03/29	2	307.75	1	305.00	307.00	1	3,311	0.03%
2023/03/28	2	311.50	2	304.50	305.50	0	3,310	0.00%
2023/03/27	0	305.67	0	0.00	305.00	0	3,252	0.00%
2023/03/24	1	313.50	1	317.49	315.50	0	3,235	0.00%
2023/03/23	3	313.00	3	310.84	313.00	0	3,212	0.00%
2023/03/22	2	309.25	2	309.74	309.50	0	3,218	0.00%
2023/03/21	2	303.00	2	305.00	304.50	0	3,173	0.00%
2023/03/17	1	300.00	1	295.52	294.50	0	3,121	0.00%
2023/03/15	1	307.79	1	304.53	302.00	0	3,075	0.00%
2023/03/14	0	290.00	0	0.00	290.50	0	3,042	0.00%
2023/03/13	0	0.00	0	298.00	300.50	0	3,040	0.00%
2023/03/09	0	0.00	0	305.50	305.50	0	3,062	0.00%
2023/03/08	0	297.50	0.1	300.00	300.00	0	3,055	0.00%
2023/03/07	2	308.00	2	312.73	303.50	0	3,018	0.00%
2023/03/06	3	307.00	4.1	301.12	305.50	-1.1	2,918	-0.04%
2023/03/02	1	285.00	1	289.00	284.50	0	2,842	0.00%
2023/03/01	1	287.50	1	285.51	287.50	0	2,824	0.00%
2023/02/23	0.1	277.24	0.1	282.00	283.50	0	2,789	0.00%
2023/02/21	2	275.25	1	277.00	276.50	1	2,748	0.04%
2023/02/20	0	278.00	0	0.00	276.50	0	2,767	0.00%
2023/02/17	3	283.67	4	286.25	283.00	-1	2,752	-0.04%
2023/02/16	2	280.75	2.1	279.81	283.50	-0.1	2,717	0.00%
2023/02/14	0	0.00	0	275.75	277.00	0	2,755	0.00%
2023/02/10	0	268.50	0	0.00	273.50	0	2,749	0.00%
2023/02/09	1	275.00	2	272.75	274.00	-1	2,725	-0.04%
2023/02/08	2	274.50	2	273.75	274.00	0	2,711	0.00%
2023/02/07	6.1	267.18	7.1	267.08	273.00	-1	2,676	-0.04%
2023/02/06	2	256.50	3	257.50	257.50	-1	2,582	-0.04%
2023/02/02	0	0.00	0	254.00	255.50	0	2,613	0.00%
2023/02/01	1	250.00	0	0.00	247.50	1	2,589	0.04%
2023/01/31	0	247.50	0	0.00	243.50	0	2,693	0.00%
2023/01/30	0	251.39	0	0.00	251.50	0	2,741	0.00%
2023/01/17	0	0.00	0	251.00	252.50	0	2,718	0.00%
2023/01/16	0	247.00	0	0.00	247.50	0	2,741	0.00%
2023/01/13	0.1	245.42	0	0.00	243.00	0.1	2,805	0.00%
2023/01/12	0	0.00	0	255.50	253.00	0	2,845	0.00%
2023/01/11	2	254.00	2	254.50	253.50	0	2,855	0.00%
2023/01/10	5	254.40	5	256.30	253.00	0	2,868	0.00%
2023/01/09	7	248.14	7	247.64	248.00	0	2,890	0.00%
2023/01/06	2	252.50	3	255.49	255.50	-1	2,861	-0.04%
2023/01/05	0	0.00	1	248.02	248.50	-1	2,832	-0.04%
2023/01/04	1	244.50	0	246.50	244.50	1	2,857	0.03%
2022/12/30	0	236.25	0	0.00	234.50	0	2,939	0.00%
2022/12/29	2	231.25	2	233.00	232.50	0	2,965	0.00%
2022/12/28	4	236.13	4	233.50	233.50	0	3,002	0.00%
2022/12/27	0	239.50	0	0.00	238.00	0	3,044	0.00%
2022/12/26	4.1	235.73	5	236.50	236.50	-1	3,060	-0.03%
2022/12/23	3	238.17	1	236.50	237.50	2	3,068	0.07%
2022/12/21	0	252.50	1	254.50	253.00	-1	3,119	-0.03%
2022/12/20	4	250.50	4	250.00	245.50	0	3,137	0.00%
2022/12/16	0	0.00	0	258.00	255.00	0	3,196	0.00%
2022/12/15	0	0.00	0	262.50	262.50	0	3,224	0.00%
2022/12/14	0	251.50	0	0.00	258.00	0	3,225	0.00%
2022/12/13	2	250.50	2	250.00	248.00	0	3,252	0.00%
2022/12/12	2	249.00	2	249.00	249.00	0	3,254	0.00%
2022/12/09	6	247.00	5	249.50	250.50	1	3,275	0.03%
2022/12/08	1	248.50	1	249.50	248.50	0	3,280	0.00%
2022/12/07	1.1	249.48	0	0.00	248.50	1.1	3,304	0.03%
2022/12/06	1	260.50	0.1	261.02	260.00	0.9	3,292	0.03%
2022/12/05	0.1	256.50	1	259.50	258.00	-1	3,328	-0.03%
2022/12/02	3	259.33	2	258.00	259.00	1	3,324	0.03%
2022/11/25	1	267.00	1	271.50	265.50	0	3,525	0.00%
2022/11/24	0	0.00	0	268.75	269.00	0	3,562	0.00%
2022/11/23	0	0.00	0.1	263.00	262.50	-0.1	3,573	0.00%
2022/11/17	0	0.00	0.1	262.50	259.00	-0.1	3,623	0.00%
2022/11/16	0	0.00	0	260.50	261.00	0	3,640	0.00%
2022/11/11	0	0.00	1.1	259.53	261.50	-1.1	3,722	-0.03%
2022/11/10	0	242.00	0	0.00	245.00	0	3,719	0.00%
2022/11/09	0	0.00	2	254.01	254.00	-2	3,709	-0.05%
2022/11/08	0	0.00	0	252.00	249.00	0	3,729	0.00%
2022/11/04	0	0.00	1	249.50	250.00	-1	3,884	-0.03%
2022/11/02	2	241.50	0	0.00	242.50	2	4,126	0.05%
2022/10/28	1	231.00	1	238.50	237.00	0	4,211	0.00%
2022/10/27	0	0.00	1	236.00	233.00	-1	4,199	-0.02%
2022/10/26	4	213.63	3	214.50	215.50	1	4,112	0.02%
2022/10/25	0	222.00	0	0.00	221.00	0	4,047	0.00%
2022/10/24	2	227.99	3	226.00	225.50	-1	4,046	-0.02%
2022/10/21	2.1	227.43	1	225.00	225.00	1.1	4,049	0.03%
2022/10/20	3	232.67	2	234.00	233.00	1	3,988	0.03%
2022/10/19	2	244.50	2	243.25	241.50	0	3,927	0.00%
2022/10/14	2.1	258.20	2	254.50	247.50	0.1	3,904	0.00%
2022/10/13	1	257.51	0.2	253.50	254.50	0.8	3,949	0.02%
2022/10/12	4	261.51	0	0.00	266.50	4	3,958	0.10%
2022/10/11	0.1	272.75	0	0.00	270.50	0.1	4,026	0.00%
2022/10/07	1	286.50	1	291.50	286.00	0	4,122	0.00%
2022/10/06	0	0.00	0	289.00	289.00	0	4,192	0.00%
2022/09/29	0	271.50	0.1	273.50	272.00	0	4,263	0.00%
2022/09/28	0.1	265.00	0	0.00	262.00	0.1	4,255	0.00%
2022/09/26	0.1	272.15	0	0.00	274.00	0.1	4,334	0.00%
2022/09/20	0	0.00	0	288.00	290.50	0	4,318	0.00%
2022/09/19	1	280.00	1	281.00	281.00	0	4,303	0.00%
2022/09/16	0	0.00	0	284.00	284.00	0	4,308	0.00%
2022/09/15	1	284.50	1	288.00	284.50	0	4,320	0.00%
2022/09/14	0.2	287.00	0	284.50	286.50	0.2	4,323	0.00%
2022/09/13	1	281.00	1	280.50	280.00	0	4,351	0.00%
2022/09/12	0	283.50	0	0.00	284.50	0	4,375	0.00%
2022/09/08	1	272.50	3	270.17	270.50	-2	4,355	-0.05%
2022/09/07	1	261.00	1	267.00	264.00	0	4,400	0.00%
2022/09/06	0	0.00	1	268.00	262.00	-1	4,402	-0.02%
2022/09/02	0	263.00	0	0.00	262.00	0	4,416	0.00%
2022/09/01	6	264.33	2	265.25	266.00	4	4,397	0.09%
2022/08/31	2	282.01	1	281.00	283.50	1	4,318	0.02%
2022/08/26	1	287.50	1	288.50	285.50	0	4,329	0.00%
2022/08/23	0	0.00	1	277.00	275.50	-1	4,345	-0.02%
2022/08/22	0.1	275.00	0	0.00	276.50	0.1	4,363	0.00%
2022/08/19	1	284.54	1	291.00	283.00	0	4,345	0.00%
2022/08/18	2.1	283.00	2	284.25	285.50	0.1	4,319	0.00%
2022/08/17	1	284.50	1	282.50	284.50	0	4,295	0.00%
2022/08/15	1	279.00	1	281.50	279.00	0	4,245	0.00%
2022/08/12	3	274.50	3	276.67	276.50	0	4,229	0.00%
2022/08/11	4	278.88	6	278.42	278.50	-2	4,182	-0.05%
2022/08/10	2	276.75	1	281.00	280.00	1	4,086	0.02%
2022/08/09	4	280.38	6.1	277.48	280.00	-2.1	4,026	-0.05%
2022/08/08	1	260.50	2	263.00	261.50	-1	3,890	-0.03%
2022/08/05	0	0.00	6	259.42	257.50	-6	3,908	-0.15%
2022/08/04	3	252.50	3	260.00	253.50	0	3,902	0.00%
2022/07/29	1	256.50	1	246.50	248.00	0	3,836	0.00%
2022/07/28	0	0.00	21	250.48	248.00	-21	3,806	-0.55%
2022/07/27	10	245.00	10.1	246.02	247.00	-0.1	3,783	0.00%
2022/07/26	31	245.90	11	247.73	245.00	20	3,796	0.53%
2022/07/25	10	245.00	32	250.94	249.50	-22	3,862	-0.57%
2022/07/22	32	248.84	10	247.00	248.00	22	3,843	0.57%
2022/07/20	2	255.75	0	0.00	253.50	2	3,806	0.05%
2022/07/19	20	259.00	21	260.43	260.00	-1	3,716	-0.03%
2022/07/18	4	255.63	6	258.50	265.00	-2	3,680	-0.05%
2022/07/15	32	246.91	32.1	249.13	247.00	-0.1	3,565	0.00%
2022/07/14	1	233.50	2	247.00	249.00	-1	3,427	-0.03%
2022/07/13	2	222.25	4	228.25	232.50	-2	3,315	-0.06%
2022/07/08	2	232.75	1	230.00	230.00	1	3,219	0.03%
2022/07/07	1	218.50	1	222.00	222.00	0	3,187	0.00%
2022/07/06	2	210.50	2	211.25	208.00	0	3,143	0.00%
2022/07/01	2	222.25	0	0.00	215.00	2	3,064	0.07%
2022/06/30	0	240.00	0	0.00	238.50	0	3,091	0.00%
2022/06/27	2	247.00	2	249.25	245.50	0	3,294	0.00%
2022/06/23	2	246.25	2	242.00	240.00	0	3,322	0.00%
2022/06/22	2	246.50	2	250.00	245.00	0	3,343	0.00%
2022/06/21	2	242.75	6	248.74	252.00	-4	3,319	-0.12%
2022/06/20	1	237.00	2	234.74	233.50	-1	3,270	-0.03%
2022/06/16	8	248.50	5	245.10	242.50	3	3,236	0.09%
2022/06/15	2	239.25	2	240.00	240.00	0	3,225	0.00%
2022/06/14	3	238.67	2	240.25	238.00	1	3,205	0.03%
2022/06/13	2	238.25	2	238.25	236.00	0	3,179	0.00%
2022/06/10	1	241.50	2	239.25	242.00	-1	3,147	-0.03%
2022/06/09	2	233.75	3	232.33	234.00	-1	3,082	-0.03%
2022/06/08	1	227.50	1	230.00	228.50	0	3,056	0.00%
2022/05/31	2	221.50	3	224.33	232.00	-1	3,083	-0.03%
2022/05/30	3	219.17	2	218.00	217.50	1	3,010	0.03%
2022/05/27	2	209.50	1	208.00	208.00	1	2,958	0.03%
2022/05/26	1	210.96	1	213.00	206.00	0	2,945	0.00%
2022/05/24	1	215.00	1	212.00	211.00	0	2,893	0.00%
2022/05/23	3	217.50	3	214.17	213.50	0	2,867	0.00%
2022/05/20	1	226.00	1	225.00	218.50	0	2,851	0.00%
2022/05/19	1	226.50	1	225.50	225.00	0	2,826	0.00%
2022/05/18	2	230.00	2	229.75	230.00	0	2,793	0.00%
2022/05/17	1	231.50	0	0.00	225.50	1	2,778	0.04%
2022/05/13	2	226.00	4	230.63	234.50	-2	2,716	-0.07%
2022/05/12	4	225.25	4	227.50	223.50	0	2,661	0.00%
2022/05/11	2	210.00	2	212.25	219.00	0	2,615	0.00%
2022/05/10	3	208.50	3	207.17	207.00	0	2,550	0.00%
2022/05/04	1	233.50	1	233.50	234.00	0	2,563	0.00%
2022/05/03	2	231.50	1	232.50	232.50	1	2,599	0.04%
2022/04/29	6	229.83	6	231.58	233.00	0	2,580	0.00%
2022/04/28	1	218.00	1	219.00	219.50	0	2,516	0.00%
2022/04/26	0	0.00	1	218.00	221.00	-1	2,477	-0.04%
2022/04/25	2	214.00	1	211.00	211.00	1	2,459	0.04%
2022/04/20	1	222.50	0	0.00	223.00	1	2,476	0.04%
2022/04/14	1	220.00	1	226.50	226.00	0	2,548	0.00%
2022/04/13	1	217.50	2	223.25	222.00	-1	2,556	-0.04%
2022/04/12	3	218.67	1	216.00	215.00	2	2,581	0.08%
2022/04/11	1	218.50	1	216.50	216.50	0	2,554	0.00%
2022/04/08	2	229.75	2.1	226.02	226.00	-0.1	2,506	0.00%
2022/04/07	1	232.00	3	234.67	231.00	-2	2,473	-0.08%
2022/04/06	4	236.50	3	237.67	238.50	1	2,426	0.04%
2022/04/01	1	230.00	2	226.50	230.00	-1	2,349	-0.04%
2022/03/31	1	222.50	1	225.50	222.50	0	2,269	0.00%
2022/03/30	1	216.00	0	0.00	215.00	1	2,168	0.05%
2022/03/29	2	202.75	1	206.50	207.00	1	2,100	0.05%
2022/03/28	1.2	200.40	1	203.00	204.00	0.2	2,099	0.01%
2022/03/25	4	210.87	4	203.00	203.00	0	2,039	0.00%
2022/03/24	2	215.00	2	215.50	215.50	0	2,027	0.00%
2022/03/23	2	216.00	2	216.50	216.50	0	2,142	0.00%
2022/03/22	6	217.00	6	217.25	217.50	0	2,206	0.00%
2022/03/21	1	220.00	1	219.00	219.00	0	2,182	0.00%
2022/03/18	4	217.01	3	216.00	216.00	1	2,155	0.05%
2022/03/16	5	218.39	5	220.10	219.50	0	2,058	0.00%
2022/03/15	5	222.20	5	219.00	219.00	0	2,057	0.00%
2022/03/14	4	231.25	4	229.50	229.50	0	2,053	0.00%
2022/03/11	1	234.50	0	0.00	234.50	1	2,066	0.05%
2022/03/10	1	233.50	2	234.75	235.50	-1	2,052	-0.05%
2022/03/09	2	229.50	1	228.00	228.00	1	2,062	0.05%
2022/03/08	3	228.00	3	231.50	226.50	0	2,055	0.00%
2022/03/07	1	237.00	0	0.00	237.00	1	2,008	0.05%
2022/02/22	0	263.00	0	0.00	262.00	0	1,979	0.00%
2022/02/18	1	275.00	1	271.50	275.00	0	1,995	0.00%
2022/02/17	1	273.00	1	277.00	272.50	0	2,040	0.00%
2022/02/07	5	259.50	5	258.70	258.50	0	2,385	0.00%
2022/01/25	2	274.50	3	272.67	274.50	-1	2,383	-0.04%
2022/01/24	1	258.50	1	261.00	266.00	0	2,350	0.00%
2022/01/21	2	258.00	1	263.50	263.50	1	2,357	0.04%
2022/01/12	2	256.25	2	255.50	255.50	0	2,397	0.00%
2021/12/30	0	0.00	1	259.50	260.00	-1	2,441	-0.04%
2021/12/28	0	262.00	0	0.00	262.00	0	2,489	0.00%
2021/12/27	2	260.00	2	259.50	259.50	0	2,513	0.00%
2021/12/24	2	259.50	1.1	259.27	259.00	0.9	2,570	0.04%
2021/12/23	1	260.00	2	259.50	260.00	-1	2,581	-0.04%
2021/12/22	1.1	257.55	1	258.50	257.50	0.1	2,586	0.00%
2021/12/21	2	261.25	0	0.00	259.00	2	2,577	0.08%
2021/12/20	2	257.25	2	261.25	260.50	0	2,571	0.00%
2021/12/17	6.3	261.88	6	255.67	257.50	0.3	2,517	0.01%
2021/12/16	6	278.42	4	275.38	275.50	2	2,396	0.08%
2021/12/15	2	293.25	2	293.50	292.50	0	2,326	0.00%
2021/12/14	2	292.75	2	296.00	298.00	0	2,353	0.00%
2021/12/13	4	300.00	4	299.38	297.00	0	2,350	0.00%
2021/12/10	1	304.00	1	304.00	304.00	0	2,367	0.00%
2021/12/09	3	302.50	3	301.00	302.50	0	2,357	0.00%
2021/12/07	1	280.50	3	288.00	293.00	-2	2,344	-0.09%
2021/12/06	2	280.00	1	283.00	283.50	1	2,327	0.04%
2021/12/03	2	281.00	2	277.00	277.00	0	2,331	0.00%
2021/11/24	7	305.64	7	300.93	300.00	0	2,499	0.00%
2021/11/22	1	291.50	1	296.00	292.00	0	2,494	0.00%
2021/11/17	1	290.50	1	292.50	291.50	0	2,529	0.00%
2021/11/15	1	280.00	0	0.00	280.50	1	2,528	0.04%
2021/11/12	2	275.75	2	280.25	288.00	0	2,546	0.00%
2021/11/05	5	282.20	5	288.20	283.00	0	2,581	0.00%
2021/11/04	4	273.00	4.1	271.46	271.50	-0.1	2,454	0.00%
2021/11/03	0.1	263.50	0	0.00	260.50	0.1	2,403	0.00%
2021/10/26	1	241.50	1	244.00	245.00	0	2,259	0.00%
2021/10/20	1	236.00	1	236.50	236.50	0	2,241	0.00%
2021/10/19	3	235.67	3	239.67	241.00	0	2,240	0.00%
2021/10/18	5.5	236.97	5	233.00	233.00	0.5	2,218	0.02%
2021/10/15	7	246.00	10	245.75	245.00	-3	2,169	-0.14%
2021/10/14	1	250.50	1	251.50	251.50	0	2,134	0.00%
2021/10/13	1	260.00	1	264.50	255.50	0	2,141	0.00%
2021/10/12	3	255.50	3	258.00	257.50	0	2,144	0.00%
2021/10/08	4	256.25	4	256.50	257.50	0	2,142	0.00%
2021/10/07	6	248.83	3	247.00	250.50	3	2,169	0.14%
2021/10/06	3	241.33	3	234.50	229.00	0	2,148	0.00%
2021/10/05	1	243.50	1	246.50	246.50	0	2,115	0.00%
2021/10/04	2.1	250.71	2	248.75	247.50	0.1	2,115	0.00%
2021/10/01	2	254.00	2	256.75	254.00	0	2,096	0.00%
2021/09/30	1	262.50	1	264.00	263.00	0	2,062	0.00%
2021/09/24	1	274.00	1	274.00	274.50	0	2,074	0.00%
2021/09/23	2	271.25	2	273.50	271.00	0	2,093	0.00%
2021/09/17	2	265.75	2	268.00	266.00	0	2,107	0.00%
2021/09/16	2	269.00	2	268.00	268.00	0	2,139	0.00%
2021/09/15	2	271.50	2	269.50	269.50	0	2,125	0.00%
2021/09/14	1	279.50	1	278.00	278.50	0	2,147	0.00%
2021/09/07	0.1	280.00	0	0.00	278.00	0.1	2,192	0.00%
2021/09/06	1	289.50	1	287.50	286.50	0	2,162	0.00%
2021/08/31	2	274.50	2	276.75	280.50	0	2,057	0.00%
2021/08/24	2	296.25	2	296.25	296.00	0	2,005	0.00%
2021/08/23	0	0.00	1	288.00	288.00	-1	1,995	-0.05%
2021/08/20	0	0.00	1	285.50	284.50	-1	1,999	-0.05%
2021/08/18	1	279.50	1	283.00	286.00	0	1,989	0.00%
2021/08/17	2	273.25	4	271.63	271.00	-2	1,944	-0.10%
2021/08/16	4.1	270.43	2	267.50	267.50	2.1	1,860	0.11%
2021/08/13	1	297.00	0	0.00	297.00	1	1,757	0.06%
2021/08/02	1	321.50	1	324.00	323.00	0	2,039	0.00%
2021/07/30	2	330.75	2	332.50	326.00	0	2,028	0.00%
2021/07/29	2	335.00	2	338.00	335.50	0	2,052	0.00%
2021/07/19	1	340.50	0	0.00	340.00	1	2,418	0.04%
2021/07/16	1	350.00	1	347.00	350.00	0	2,433	0.00%
2021/07/15	1	346.00	1	342.00	347.00	0	2,427	0.00%
2021/07/07	1	334.00	1	329.98	332.50	0	2,341	0.00%
2021/07/05	1	322.50	0	0.00	328.00	1	2,326	0.04%
2021/07/02	0	0.00	2	330.00	326.00	-2	2,336	-0.09%
2021/06/30	0	0.00	1	330.00	330.50	-1	2,332	-0.04%
2021/06/29	2	334.25	1	328.00	330.00	1	2,346	0.04%
2021/06/28	2	332.00	2	333.00	331.00	0	2,359	0.00%
2021/06/25	2.1	338.71	2.2	322.36	331.00	-0.1	2,351	0.00%
2021/06/24	1	313.00	1	315.50	314.00	0	2,336	0.00%
2021/06/23	0	0.00	2	315.00	315.50	-2	2,356	-0.08%
2021/06/21	0	0.00	1	298.50	298.00	-1	2,330	-0.04%
2021/06/18	1	292.00	0	0.00	295.00	1	2,332	0.04%
2021/06/11	1	296.50	2	296.50	295.00	-1	2,397	-0.04%
2021/06/10	1	291.00	0	0.00	292.50	1	2,385	0.04%
2021/06/07	0	0.00	2	285.00	293.50	-2	2,389	-0.08%
2021/05/27	1	299.00	1	295.00	295.00	0	2,474	0.00%
2021/05/25	1	304.00	1	307.50	303.00	0	2,480	0.00%
2021/05/24	2	305.00	9.1	300.27	307.50	-7.1	2,495	-0.28%
2021/05/21	3	299.83	3.1	301.58	295.00	-0.1	2,488	0.00%
2021/05/20	2	294.50	3	297.67	295.50	-1	2,504	-0.04%
2021/05/19	2	295.75	12	302.33	295.50	-10	2,514	-0.40%
2021/05/18	4	285.50	7	287.36	295.00	-3	2,508	-0.12%
2021/05/14	1	274.00	1	280.00	271.50	0	2,526	0.00%
2021/05/13	0	0.00	13	268.58	269.50	-13	2,518	-0.52%
2021/05/12	20.4	261.04	3	267.50	264.00	17.4	2,521	0.69%
2021/05/11	4	268.00	0	0.00	259.00	4	2,508	0.16%
2021/05/10	0	0.00	1	293.00	285.50	-1	2,507	-0.04%
2021/05/07	1	290.00	1	301.00	290.00	0	2,573	0.00%
2021/05/06	9	292.44	0	0.00	291.00	9	2,615	0.34%
2021/05/04	6	310.58	6	303.50	303.00	0	2,622	0.00%
2021/05/03	2	308.25	9.2	315.28	315.50	-7.2	2,602	-0.28%
2021/04/29	1	318.00	3.4	310.07	318.00	-2.4	2,589	-0.09%
2021/04/28	1.1	297.40	7.2	299.72	303.50	-6.1	2,564	-0.24%
2021/04/27	0	0.00	1	296.50	296.00	-1	2,537	-0.04%
2021/04/26	4	287.50	0	0.00	296.00	4	2,519	0.16%
2021/04/23	1	282.50	17.1	289.30	291.50	-16.1	2,478	-0.65%
2021/04/22	1	277.50	1	284.00	275.00	0	2,455	0.00%
2021/04/16	0	0.00	1	275.50	275.50	-1	2,599	-0.04%
2021/04/14	0.1	265.50	0	0.00	266.00	0.1	2,639	0.00%
2021/04/12	2	272.75	0	0.00	270.50	2	2,705	0.07%
2021/04/08	0	0.00	2	280.50	277.00	-2	2,749	-0.07%
2021/04/07	2	279.00	0	0.00	279.50	2	2,769	0.07%
2021/04/06	0	278.50	0	0.00	276.00	0	2,788	0.00%
2021/04/01	0	282.00	6	281.33	275.50	-6	2,819	-0.21%
2021/03/30	1	279.00	5	277.00	278.50	-4	2,751	-0.15%
2021/03/29	0	0.00	5.1	277.90	279.50	-5.1	2,751	-0.18%
2021/03/26	0.1	266.00	0	0.00	268.00	0.1	2,712	0.00%
2021/03/23	0	0.00	1	270.00	269.00	-1	2,872	-0.03%
2021/03/22	3	266.67	0	0.00	266.00	3	2,934	0.10%
2021/03/19	1	273.50	1.1	272.88	273.50	-0.1	2,968	0.00%
2021/03/18	1	266.50	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%
2021/03/12	0.1	259.00	2	261.00	262.50	-1.9	3,119	-0.06%
2021/03/11	1	253.00	0	0.00	254.50	1	3,118	0.03%
2021/03/10	0	0.00	11	259.91	253.50	-11	3,142	-0.35%
2021/03/09	2	251.25	1	253.00	251.00	1	3,191	0.03%
2021/03/08	1	263.00	2	262.75	259.50	-1	3,193	-0.03%
2021/03/05	5.1	249.00	0	0.00	256.00	5.1	3,199	0.16%
2021/03/04	6.1	257.92	0	0.00	256.50	6.1	3,226	0.19%
2021/03/03	6	259.00	0	0.00	265.50	6	3,217	0.19%
2021/03/02	0	0.00	4	272.75	266.50	-4	3,233	-0.12%
2021/02/26	3	263.67	1	262.00	262.50	2	3,256	0.06%
2021/02/25	2	270.00	0	0.00	272.00	2	3,213	0.06%
2021/02/24	11	270.23	1	278.00	268.50	10	3,235	0.31%
2021/02/23	0	0.00	1	271.50	272.00	-1	3,214	-0.03%
2021/02/22	3	274.00	0	0.00	274.00	3	3,237	0.09%
2021/02/18	1	274.50	1	274.50	275.50	0	3,284	0.00%
2021/02/17	5.1	262.58	3	268.50	269.50	2.1	3,328	0.06%
2021/02/04	3.1	272.07	0	0.00	272.00	3.1	3,393	0.09%
2021/02/03	4	282.00	0	0.00	280.50	4	3,374	0.12%
2021/02/02	4	289.00	4	284.38	293.00	0	3,375	0.00%
2021/02/01	1	274.00	11	276.45	275.00	-10	3,318	-0.30%
2021/01/29	5	269.80	0	0.00	269.50	5	3,276	0.15%
2021/01/28	6	272.83	1	277.50	273.00	5	3,204	0.16%
2021/01/27	4	288.24	0	0.00	288.00	4	3,155	0.13%
2021/01/26	3	291.67	4	292.50	291.00	-1	3,141	-0.03%
2021/01/25	4	290.38	3	288.50	288.50	1	3,110	0.03%
2021/01/22	2	291.25	1	290.50	291.50	1	3,099	0.03%
2021/01/21	2	285.25	3	289.67	285.50	-1	3,077	-0.03%
2021/01/20	1	284.50	0	0.00	281.00	1	3,043	0.03%
2021/01/19	1	280.50	0	0.00	283.00	1	3,043	0.03%
2021/01/15	0.1	279.00	0	0.00	277.00	0.1	3,093	0.00%
2021/01/14	1	284.00	0	0.00	282.50	1	3,070	0.03%
2021/01/13	2	291.50	2	290.50	291.50	0	3,042	0.00%
2021/01/12	2	288.25	2	290.00	287.00	0	2,984	0.00%
2021/01/11	3	293.17	2	296.00	294.00	1	2,963	0.03%
2021/01/07	4	296.13	4	296.38	296.00	0	2,903	0.00%
2021/01/05	3.1	297.83	1	299.50	297.50	2.1	2,879	0.07%
2021/01/04	2	304.50	2	306.00	301.00	0	2,860	0.00%
2020/12/31	4	312.75	4	315.75	316.00	0	2,850	0.00%
2020/12/30	2	316.00	2	309.50	316.00	0	2,862	0.00%
2020/12/29	4	305.50	4	304.50	306.50	0	2,870	0.00%
2020/12/28	2	296.50	3	301.17	298.50	-1	2,920	-0.03%
2020/12/25	1.1	287.91	2	289.25	287.50	-0.9	2,898	-0.03%
2020/12/24	2	289.50	2	288.00	289.00	0	2,967	0.00%
2020/12/23	0	0.00	1	282.50	285.50	-1	3,028	-0.03%
2020/12/22	2	285.00	2	285.50	285.50	0	3,059	0.00%
2020/12/21	1	287.00	0	0.00	287.50	1	3,141	0.03%
2020/12/18	2	293.75	3	294.00	293.50	-1	3,190	-0.03%
2020/12/17	5	287.90	19	294.03	287.50	-14	3,146	-0.44%
2020/12/16	5.2	300.77	9	294.89	305.00	-3.8	3,044	-0.12%
2020/12/15	5	290.30	15	289.53	288.00	-10	2,991	-0.33%
2020/12/14	2	286.00	2	276.75	285.00	0	2,956	0.00%
2020/12/11	2	274.25	7.1	275.21	277.00	-5.1	2,909	-0.17%
2020/12/10	5	264.10	3.4	265.32	265.00	1.6	2,861	0.06%
2020/12/09	2	259.00	3	260.00	259.00	-1	2,825	-0.04%
2020/12/08	3	259.00	3	257.67	259.00	0	2,861	0.00%
2020/12/07	2	256.00	4	253.88	256.00	-2	2,908	-0.07%
2020/12/04	1	250.00	2	249.25	250.00	-1	2,920	-0.03%
2020/12/03	3	252.00	4.1	249.69	252.00	-1.1	2,920	-0.04%
2020/12/02	1	244.50	6.1	244.09	245.00	-5.1	2,880	-0.18%
2020/12/01	0	0.00	8	242.44	243.00	-8	2,928	-0.27%
2020/11/30	3	238.83	0	0.00	239.00	3	2,939	0.10%
2020/11/27	1	240.50	2	240.50	243.50	-1	2,909	-0.03%
2020/11/24	0	0.00	1	235.00	236.50	-1	2,950	-0.03%
2020/11/23	2	236.75	0	0.00	237.50	2	3,004	0.07%
2020/11/20	1	242.50	1	243.50	243.50	0	3,050	0.00%
2020/11/19	8	246.00	8	245.31	242.50	0	3,117	0.00%
2020/11/18	1	246.00	1	243.00	246.00	0	3,175	0.00%
2020/11/17	1	244.00	4.6	241.38	244.00	-3.6	3,190	-0.11%
2020/11/16	5	237.30	9	237.06	239.00	-4	3,205	-0.12%
2020/11/13	4	228.50	4	226.88	229.50	0	3,182	0.00%
2020/11/12	10	228.50	9.1	225.72	223.00	1	3,192	0.03%
2020/11/11	1	212.50	1	214.00	220.00	0	3,169	0.00%
2020/11/10	1	222.00	1	217.50	217.50	0	3,260	0.00%
2020/11/09	2	215.50	0	0.00	217.50	2	3,317	0.06%
2020/11/04	1	211.00	0	0.00	210.50	1	3,536	0.03%
2020/11/02	5	208.50	0	0.00	206.00	5	3,630	0.14%
2020/10/30	0	0.00	1	207.00	207.50	-1	3,674	-0.03%
2020/10/29	1	204.00	1	206.50	206.50	0	3,722	0.00%
2020/10/28	0.1	209.50	0	0.00	209.00	0.1	3,765	0.00%
2020/10/27	1	209.00	0	0.00	210.00	1	3,787	0.03%
2020/10/26	0	0.00	2	213.25	214.00	-2	3,805	-0.05%
2020/10/23	2	209.50	0	0.00	208.50	2	3,835	0.05%
2020/10/19	0	0.00	0.1	220.00	221.00	-0.1	3,865	0.00%
2020/10/16	1	219.00	0	0.00	218.00	1	3,895	0.03%
2020/10/14	1	220.00	1	221.00	220.00	0	3,923	0.00%
2020/10/13	5	220.00	6	218.67	219.00	-1	3,952	-0.03%
2020/10/12	0	0.00	1	219.00	217.50	-1	3,993	-0.03%
2020/10/08	2	219.00	1	219.00	219.00	1	4,017	0.02%
2020/10/07	3	220.67	6	222.00	219.00	-3	4,015	-0.07%
2020/10/06	2	226.00	3	224.83	226.00	-1	4,019	-0.02%
2020/10/05	2	221.75	2	227.75	218.50	0	4,006	0.00%
2020/09/30	1	222.50	1	220.50	222.50	0	3,963	0.00%
2020/09/29	0	0.00	1	224.50	221.00	-1	3,987	-0.03%
2020/09/28	0	0.00	12	216.50	219.00	-12	4,000	-0.30%
2020/09/25	0	0.00	1	210.00	211.50	-1	4,044	-0.02%
2020/09/24	3.1	209.47	2	213.25	206.50	1.1	4,087	0.03%
2020/09/23	9	211.89	1	213.00	210.00	8	4,056	0.20%
2020/09/22	1	218.00	1	219.50	216.50	0	4,010	0.00%
2020/09/21	1	218.50	0	0.00	218.00	1	4,041	0.02%
2020/09/18	1	218.50	1	219.50	219.50	0	4,069	0.00%
2020/09/17	6	217.58	2	216.00	216.00	4	4,081	0.10%
2020/09/16	1	220.00	1	220.50	219.50	0	4,073	0.00%
2020/09/15	0	0.00	5	221.00	220.50	-5	4,075	-0.12%
2020/09/14	2	220.50	2	220.00	218.50	0	4,159	0.00%
2020/09/11	8	217.81	3	215.50	215.50	5	4,142	0.12%
2020/09/10	4	227.50	10	225.65	222.00	-6	4,135	-0.15%
2020/09/09	5	217.10	1	218.50	218.50	4	4,104	0.10%
2020/09/08	6	222.33	4	223.75	222.50	2	4,108	0.05%
2020/09/07	0	0.00	2	228.50	224.00	-2	4,150	-0.05%
2020/09/04	1	223.00	2	226.25	230.00	-1	4,242	-0.02%
2020/09/03	1	240.50	1	235.50	233.50	0	4,283	0.00%
2020/09/02	1	240.00	1	238.00	240.00	0	4,385	0.00%
2020/09/01	1	237.50	0	0.00	237.00	1	4,557	0.02%
2020/08/28	1	238.50	4	241.63	241.00	-3	4,611	-0.07%
2020/08/27	3	234.83	2	235.75	236.00	1	4,669	0.02%
2020/08/25	4	239.63	0	0.00	237.50	4	4,745	0.08%
2020/08/24	1	242.50	19	242.32	244.00	-18	4,769	-0.38%
2020/08/20	0	0.00	1	229.00	222.00	-1	4,818	-0.02%
2020/08/19	0	0.00	2	239.75	232.50	-2	4,815	-0.04%
2020/08/18	0	0.00	4	236.75	235.00	-4	4,938	-0.08%
2020/08/17	2	236.75	4	237.13	238.00	-2	4,950	-0.04%
2020/08/14	1	225.00	1	226.00	228.50	0	4,896	0.00%
2020/08/13	1	210.50	1	217.50	220.00	0	4,843	0.00%
2020/08/12	1	209.00	1	214.50	215.00	0	4,865	0.00%
2020/08/11	46	210.53	45	211.04	209.00	1	4,956	0.02%
2020/08/10	5.1	219.03	0	0.00	220.00	5.1	4,916	0.10%
2020/08/07	24	229.33	13	228.46	226.00	11	4,988	0.22%
2020/08/06	11	239.50	0	0.00	237.00	11	4,987	0.22%
2020/08/05	2	248.50	3	249.50	247.00	-1	5,040	-0.02%
2020/08/04	0	0.00	10	241.40	245.50	-10	5,047	-0.20%
2020/08/03	3	234.83	3	235.17	233.00	0	5,058	0.00%
2020/07/30	10	232.70	0	0.00	232.00	10	5,127	0.20%
2020/07/28	5	231.50	0	0.00	229.00	5	5,252	0.10%
2020/07/27	8	235.63	1	235.50	235.00	7	5,333	0.13%
2020/07/24	9	238.33	0	0.00	236.50	9	5,641	0.16%
2020/07/23	10	241.00	0	0.00	240.50	10	5,899	0.17%
2020/07/22	0	0.00	2	246.25	247.00	-2	5,995	-0.03%
2020/07/21	1.2	243.25	2	243.00	242.00	-0.8	6,090	-0.01%
2020/07/20	2.2	236.05	7	236.93	237.50	-4.8	6,246	-0.08%
2020/07/17	9.2	240.11	4	237.13	236.50	5.2	6,366	0.08%
2020/07/16	10	244.30	6	246.00	241.50	4	6,520	0.06%
2020/07/15	4	256.88	3	255.50	252.50	1	6,752	0.01%
2020/07/14	1	258.00	1	259.00	259.00	0	7,003	0.00%
2020/07/13	2	259.50	3	262.17	261.50	-1	7,093	-0.01%
2020/07/09	1	259.50	0	0.00	258.00	1	7,139	0.01%
2020/07/07	3	260.67	1	262.00	256.50	2	7,269	0.03%
2020/07/06	2	266.00	7	252.50	256.50	-5	7,267	-0.07%
2020/07/03	8	242.75	5	243.40	242.00	3	7,244	0.04%
2020/07/02	0	0.00	7	236.07	237.50	-7	7,322	-0.10%
2020/07/01	2	231.25	3	231.83	230.50	-1	7,396	-0.01%
2020/06/30	1	229.00	1	229.00	228.00	0	7,439	0.00%
2020/06/24	1	224.50	0	0.00	223.50	1	7,515	0.01%
2020/06/23	1	225.00	0	0.00	225.00	1	7,599	0.01%
2020/06/22	1	227.50	1	229.00	229.00	0	7,665	0.00%
2020/06/19	4	232.25	10	228.50	230.00	-6	7,826	-0.08%
2020/06/18	0	0.00	1	221.00	223.00	-1	7,892	-0.01%
2020/06/17	3	221.83	0	0.00	224.50	3	8,006	0.04%
2020/06/16	1	226.50	1	224.50	226.50	0	8,327	0.00%
2020/06/15	6	222.25	1	226.00	220.50	5	8,462	0.06%
2020/06/12	2	218.75	2	223.25	226.50	0	8,552	0.00%
2020/06/11	2	223.25	15	224.17	223.50	-13	8,639	-0.15%
2020/06/10	2	214.75	1	212.50	217.50	1	8,614	0.01%
2020/06/09	4	212.25	0	0.00	209.50	4	8,722	0.05%
2020/06/08	8	214.69	2	218.75	213.00	6	8,742	0.07%
2020/06/05	1	224.00	0.3	224.50	223.50	0.7	8,626	0.01%
2020/06/04	1	227.00	2	224.50	227.00	-1	8,629	-0.01%
2020/06/03	10	223.55	1	227.00	223.50	9	8,638	0.10%
2020/06/02	8	231.94	6	233.08	228.00	2	8,589	0.02%
2020/06/01	3	242.33	1	243.50	242.50	2	8,567	0.02%
2020/05/29	11	232.41	2	239.00	241.50	9	8,583	0.10%
2020/05/28	8	237.94	8	238.44	236.00	0	8,568	0.00%
2020/05/27	2	229.00	15	231.20	229.00	-13	8,506	-0.15%
2020/05/26	2	228.50	5	230.30	229.00	-3	8,598	-0.03%
2020/05/25	11	224.82	8	224.88	229.00	3	8,592	0.03%
2020/05/22	4	215.38	2	218.00	217.50	2	8,479	0.02%
2020/05/21	0.1	215.50	2	219.50	216.50	-2	8,499	-0.02%
2020/05/20	1	211.50	1	211.50	215.00	0	8,540	0.00%
2020/05/19	15	217.17	4	214.00	212.00	11	8,614	0.13%
2020/05/18	6.3	219.90	13	218.46	218.00	-6.7	8,556	-0.08%
2020/05/15	1	209.00	0.3	210.50	209.00	0.7	8,454	0.01%
2020/05/14	3	212.17	27	213.50	211.00	-24	8,438	-0.28%
2020/05/13	0	0.00	12	208.42	209.50	-12	8,385	-0.14%
2020/05/12	17	202.91	0	0.00	204.50	17	8,424	0.20%
2020/05/11	3	208.17	0	0.00	209.00	3	8,494	0.04%
2020/05/08	6	208.67	0	0.00	209.50	6	8,584	0.07%
2020/05/07	0	0.00	2	211.50	211.50	-2	8,665	-0.02%
2020/05/06	1	210.00	4	210.00	212.50	-3	8,746	-0.03%
2020/05/05	1	211.50	2	209.00	209.50	-1	8,723	-0.01%
2020/05/04	13	207.00	5	210.10	208.50	8	8,699	0.09%
2020/04/30	5	217.50	1	218.00	217.50	4	8,678	0.05%
2020/04/29	23	222.46	22	222.64	223.50	1	8,647	0.01%
2020/04/28	4	209.63	4	204.38	212.50	0	8,389	0.00%
2020/04/27	1	196.50	5	197.40	196.50	-4	8,214	-0.05%
2020/04/24	2	194.50	4	193.75	195.00	-2	8,157	-0.02%
2020/04/23	12	193.08	6	194.42	190.00	6	8,121	0.07%
2020/04/22	3.3	186.35	5	185.20	186.50	-1.7	7,975	-0.02%
2020/04/21	5	186.80	3	192.83	184.00	2	7,892	0.03%
2020/04/20	6	195.08	5.1	194.37	193.00	0.9	7,764	0.01%
2020/04/17	10	204.90	6.3	202.51	206.00	3.7	7,499	0.05%
2020/04/16	0	0.00	5	185.30	188.00	-5	7,257	-0.07%
2020/04/15	0	0.00	1	185.00	183.00	-1	7,214	-0.01%
2020/04/13	1	178.00	2	180.00	178.00	-1	7,238	-0.01%
2020/04/10	0	0.00	3	178.33	178.50	-3	7,203	-0.04%
2020/04/09	1	173.00	1	173.50	174.50	0	7,156	0.00%
2020/04/08	2	176.50	0	0.00	177.50	2	7,196	0.03%
2020/04/07	17	178.50	14	176.32	174.50	3	7,282	0.04%
2020/04/06	2	169.50	2	171.75	176.00	0	7,158	0.00%
2020/04/01	1	166.50	1	166.50	166.50	0	7,084	0.00%
2020/03/31	5	160.60	1	160.50	163.00	4	7,053	0.06%
2020/03/30	15	153.67	15	156.50	158.00	0	7,007	0.00%
2020/03/27	4	158.25	4	156.50	156.50	0	7,048	0.00%
2020/03/25	4	151.50	13	152.46	154.00	-9	6,898	-0.13%
2020/03/24	9	142.17	4	143.25	144.00	5	6,735	0.07%
2020/03/23	5	138.70	2	138.25	137.00	3	6,592	0.05%
2020/03/20	10	153.55	11	151.50	152.00	-1	6,518	-0.02%
2020/03/19	2	157.00	2	156.50	149.00	0	6,193	0.00%
2020/03/17	0	0.00	1	166.50	168.50	-1	5,976	-0.02%
2020/03/16	1	171.00	2	167.00	163.00	-1	5,875	-0.02%
2020/03/13	2	152.25	2	160.50	169.00	0	5,834	0.00%
2020/03/12	1	160.50	4	164.75	164.00	-3	5,738	-0.05%
2020/03/11	1	175.00	1	172.50	172.50	0	5,735	0.00%
2020/03/09	1	172.00	2	173.25	168.00	-1	5,805	-0.02%
2020/03/06	0	0.00	6	176.25	178.00	-6	5,764	-0.10%
2020/03/05	1	175.50	3.1	176.53	179.00	-2.1	5,756	-0.04%
2020/03/04	1	167.50	0	0.00	168.50	1	5,689	0.02%
2020/03/03	1	166.50	0	0.00	165.50	1	5,747	0.02%
2020/03/02	3.3	158.46	0	0.00	162.00	3.3	5,824	0.06%
2020/02/27	7	166.29	1	171.00	163.50	6	6,678	0.09%
2020/02/26	0.1	173.00	0	0.00	171.50	0.1	6,654	0.00%
2020/02/24	1	174.00	0	0.00	176.00	1	6,758	0.01%
2020/02/21	4	181.38	5	180.70	179.50	-1	6,747	-0.01%
2020/02/20	2	184.75	4.1	185.48	183.50	-2.1	6,728	-0.03%
2020/02/19	4	182.38	0	0.00	182.00	4	6,713	0.06%
2020/02/18	4	182.00	0	0.00	180.50	4	6,723	0.06%
2020/02/17	0	0.00	3	180.83	183.50	-3	6,721	-0.04%
2020/02/13	2.1	179.73	1	181.00	179.50	1.1	6,792	0.02%
2020/02/12	9	184.89	12	185.25	183.00	-3	6,780	-0.04%
2020/02/11	16	183.56	10.6	184.16	184.00	5.4	6,835	0.08%
2020/02/10	1	181.50	6	178.08	181.50	-5	6,866	-0.07%
2020/02/07	8	176.19	8	177.00	174.00	0	6,840	0.00%
2020/02/06	3	175.00	3	176.00	176.00	0	6,788	0.00%
2020/02/05	3	173.00	3.3	174.38	173.50	-0.3	6,903	0.00%
2020/02/04	0	0.00	3.1	170.00	171.00	-3.1	6,982	-0.04%
2020/01/31	4	161.75	11	164.09	163.00	-7	6,949	-0.10%
2020/01/30	0.1	159.00	3	161.50	159.00	-3	6,976	-0.04%
2020/01/20	2	175.00	2	175.25	174.00	0	6,879	0.00%
2020/01/17	15	171.83	6	173.42	173.50	9	6,831	0.13%
2020/01/16	0	169.00	11	169.14	168.50	-11	6,773	-0.16%
2020/01/15	0	0.00	1	167.50	168.00	-1	6,766	-0.01%
2020/01/14	1	171.00	3	171.83	168.50	-2	6,761	-0.03%
2020/01/10	1	165.00	0	0.00	165.50	1	6,797	0.01%
2020/01/09	1	166.00	0	0.00	168.00	1	6,848	0.01%
2020/01/08	11	164.86	2	165.00	165.00	9	6,875	0.13%
2020/01/07	5	164.60	0	0.00	162.00	5	6,957	0.07%
2020/01/06	0	0.00	2	170.00	170.00	-2	6,965	-0.03%
2020/01/03	3	175.17	12	172.83	171.50	-9	7,075	-0.13%
2020/01/02	12	172.92	5.1	173.43	175.00	6.9	7,049	0.10%
2019/12/31	4	168.50	12	168.88	168.00	-8	7,053	-0.11%
2019/12/30	2	163.50	15	163.33	164.00	-13	6,952	-0.19%
2019/12/27	4	160.63	6	162.25	162.50	-2	7,065	-0.03%
2019/12/26	6	159.42	2	157.50	157.50	4	7,105	0.06%
2019/12/25	7	158.71	1	159.50	160.00	6	7,122	0.08%
2019/12/24	6	164.33	0	0.00	160.50	6	7,108	0.08%
2019/12/20	0	0.00	1	167.50	168.50	-1	7,175	-0.01%
2019/12/19	0	0.00	2	166.50	167.00	-2	7,206	-0.03%
2019/12/17	0	166.00	1	167.50	166.00	-1	7,414	-0.01%
2019/12/16	0	166.50	3	166.17	166.50	-3	7,527	-0.04%
2019/12/13	6	163.42	6	164.50	164.50	0	7,608	0.00%
2019/12/12	1	166.00	0	0.00	164.00	1	7,635	0.01%
2019/12/11	3	163.33	1	164.50	165.50	2	7,643	0.03%
2019/12/10	4	164.88	3	164.83	164.50	1	7,658	0.01%
2019/12/09	10	163.20	7	164.50	164.50	3	7,704	0.04%
2019/12/06	9	164.78	8	160.50	160.50	1	7,672	0.01%
2019/12/05	2.1	162.07	4	163.25	164.50	-1.9	7,640	-0.03%
2019/12/04	6	158.58	4	158.13	157.50	2	7,569	0.03%
2019/12/03	1.1	158.48	0.3	158.00	157.00	0.8	7,551	0.01%
2019/11/29	0	0.00	2	158.50	159.00	-2	7,611	-0.03%
2019/11/28	0	0.00	1	161.00	160.00	-1	7,680	-0.01%
2019/11/27	6	164.25	0	0.00	163.50	6	7,696	0.08%
2019/11/26	2	169.25	1	170.00	170.00	1	7,602	0.01%
2019/11/25	2	169.75	1	171.00	171.00	1	6,820	0.01%
2019/11/21	0.1	166.50	1	169.00	166.50	-0.9	6,840	-0.01%
2019/11/20	2	168.75	10	171.00	169.00	-8	6,799	-0.12%
2019/11/19	1	171.04	1	172.00	173.00	0	6,804	0.00%
2019/11/18	1	171.00	1	173.50	171.00	0	6,827	0.00%
2019/11/15	0	0.00	1	178.00	178.00	-1	6,801	-0.01%
2019/11/14	3	176.33	3	176.00	175.50	0	6,785	0.00%
2019/11/13	12	175.21	1	176.00	176.00	11	6,770	0.16%
2019/11/12	4	171.38	4	172.25	174.00	0	6,777	0.00%
2019/11/11	5.1	174.19	15	172.87	173.00	-10	6,724	-0.15%
2019/11/08	10	176.20	12	174.08	172.00	-2	6,774	-0.03%
2019/11/07	7	172.36	2.1	172.13	174.00	4.9	6,760	0.07%
2019/11/06	3.1	178.21	4	179.38	180.50	-0.9	6,751	-0.01%
2019/11/05	3	175.67	2	175.50	175.50	1	6,860	0.01%
2019/11/04	2	170.75	0	0.00	173.00	2	6,915	0.03%
2019/11/01	5	175.50	0	0.00	174.50	5	6,890	0.07%
2019/10/31	4	183.63	3	181.50	181.50	1	6,804	0.01%
2019/10/30	11	185.27	1	187.00	182.50	10	6,796	0.15%
2019/10/29	1	183.00	2	187.00	182.50	-1	6,741	-0.01%
2019/10/24	1	188.00	0	0.00	188.50	1	6,793	0.01%
2019/10/23	1	189.00	1	191.50	191.00	0	6,807	0.00%
2019/10/21	0	187.00	0	0.00	187.00	0	6,844	0.00%
2019/10/18	4	188.62	4	189.25	189.50	0	6,945	0.00%
2019/10/17	1	187.00	0	0.00	187.00	1	6,881	0.01%
2019/10/16	6	190.42	2	189.25	190.00	4	6,789	0.06%
2019/10/15	2	193.00	6	191.25	195.00	-4	6,717	-0.06%
2019/10/14	11	187.41	55	186.81	186.50	-44	6,618	-0.66%
2019/10/09	1	184.00	13	182.31	185.00	-12	6,542	-0.18%
2019/10/08	12	179.04	5	179.50	180.00	7	6,436	0.11%
2019/10/07	50	178.73	7	178.71	177.00	43	6,407	0.67%
2019/10/04	5	176.20	2	174.00	172.50	3	6,343	0.05%
2019/10/03	6	171.58	14	170.07	175.00	-8	6,282	-0.13%
2019/10/02	1	166.00	5	166.40	167.00	-4	6,165	-0.06%
2019/10/01	14	162.11	0	0.00	162.00	14	6,110	0.23%
2019/09/27	0	0.00	1	164.50	163.50	-1	6,078	-0.02%
2019/09/26	1	164.50	1	165.00	165.00	0	6,237	0.00%
2019/09/25	3	162.83	3	162.50	162.50	0	6,350	0.00%
2019/09/24	5	165.50	7	165.00	165.00	-2	6,374	-0.03%
2019/09/23	3	165.33	0	0.00	163.50	3	6,348	0.05%
2019/09/19	2	171.00	2	173.75	172.00	0	6,328	0.00%
2019/09/18	4	177.13	3	174.50	177.50	1	6,459	0.02%
2019/09/17	4	172.50	3	171.83	172.50	1	6,372	0.02%
2019/09/16	2	171.00	2	171.50	171.00	0	6,381	0.00%
2019/09/12	1	170.50	3	169.33	170.50	-2	6,386	-0.03%
2019/09/11	3	166.83	3	168.33	166.00	0	6,402	0.00%
2019/09/10	1	166.50	3	166.33	168.00	-2	6,357	-0.03%
2019/09/09	1	165.50	1	167.50	166.00	0	6,343	0.00%
2019/09/04	1	163.00	1	162.50	163.00	0	6,311	0.00%
2019/09/03	2	163.75	2	159.50	161.50	0	6,320	0.00%
2019/08/30	3	164.00	3	166.50	165.50	0	6,202	0.00%
2019/08/29	3	162.33	7	160.93	162.50	-4	6,103	-0.07%
2019/08/28	7	161.07	13	160.15	161.50	-6	6,115	-0.10%
2019/08/27	4	159.50	3	155.33	156.50	1	6,005	0.02%
2019/08/26	1	155.50	1	154.00	153.00	0	5,905	0.00%
2019/08/22	10	158.00	7	155.57	155.00	3	5,853	0.05%
2019/08/21	1	156.00	1	154.50	156.00	0	5,857	0.00%
2019/08/20	13	153.96	6	152.67	153.00	7	5,898	0.12%
2019/08/19	2	152.75	0	0.00	152.00	2	5,841	0.03%
2019/08/16	1	153.00	0	0.00	153.00	1	5,830	0.02%
2019/08/15	0	0.00	1	148.00	152.00	-1	5,818	-0.02%
2019/08/13	1	151.00	1.1	152.68	149.00	-0.1	5,809	0.00%
2019/08/12	3	147.17	4	154.00	156.00	-1	5,805	-0.02%
2019/08/08	4	148.00	7	149.21	151.00	-3	5,647	-0.05%
2019/08/07	6	146.33	13	146.54	147.50	-7	5,552	-0.13%
2019/08/06	3	138.83	0	0.00	140.50	3	5,462	0.05%
2019/08/05	1	138.00	5	138.00	138.00	-4	5,371	-0.07%
2019/08/02	2	130.50	2	133.50	133.00	0	5,329	0.00%
2019/07/31	10	133.00	12	133.75	134.00	-2	5,381	-0.04%
2019/07/30	5	136.00	2	134.00	133.00	3	5,470	0.05%
2019/07/29	4	137.38	0	0.00	137.50	4	5,430	0.07%
2019/07/25	6	137.58	5	136.00	134.50	1	5,479	0.02%
2019/07/23	2	135.50	12	136.83	134.00	-10	5,510	-0.18%
2019/07/22	7	134.29	11	135.27	136.50	-4	5,570	-0.07%
2019/07/19	1	132.00	0	0.00	132.00	1	5,508	0.02%
2019/07/17	0	0.00	2	130.00	130.00	-2	5,744	-0.03%
2019/07/16	11	129.77	6	130.00	128.50	5	5,749	0.09%
2019/07/15	0	0.00	1	129.00	129.00	-1	5,758	-0.02%
2019/07/12	0	0.00	2	128.50	128.50	-2	5,783	-0.03%
2019/07/11	1	129.50	0	0.00	129.00	1	5,788	0.02%
2019/07/10	0	0.00	4	132.13	133.00	-4	5,762	-0.07%
2019/07/09	1	130.50	0	0.00	130.00	1	5,784	0.02%
2019/07/08	0	0.00	1	132.00	130.00	-1	5,823	-0.02%
2019/07/05	0	0.00	1	130.00	130.50	-1	5,850	-0.02%
2019/07/04	2	129.50	2	129.00	130.00	0	5,889	0.00%
2019/07/03	17	130.12	1	127.50	127.50	16	5,922	0.27%
2019/07/02	3	136.50	9	136.06	136.50	-6	5,770	-0.10%
2019/07/01	4	134.25	3	135.67	134.00	1	5,637	0.02%
2019/06/28	1	131.00	3	131.50	131.50	-2	5,646	-0.04%
2019/06/27	10	131.15	5	129.70	128.50	5	5,752	0.09%
2019/06/26	6	128.75	4	129.00	131.00	2	5,772	0.03%
2019/06/25	6	128.75	11	128.05	129.00	-5	5,685	-0.09%
2019/06/21	4	122.88	0	0.00	123.00	4	5,584	0.07%
2019/06/20	2	124.50	4	125.25	125.50	-2	5,584	-0.04%
2019/06/19	1	124.50	4	124.13	124.50	-3	5,691	-0.05%
2019/06/18	1	119.00	0	0.00	121.50	1	5,690	0.02%
2019/06/17	7	118.50	5	119.00	119.00	2	5,781	0.03%
2019/06/14	7	122.14	0	0.00	121.00	7	5,938	0.12%
2019/06/13	0	0.00	3	125.50	126.00	-3	6,152	-0.05%
2019/06/11	1	122.50	1	124.50	123.50	0	6,177	0.00%
2019/06/10	3	121.50	3	122.67	123.50	0	6,167	0.00%
2019/06/05	0	0.00	4	119.63	120.00	-4	6,085	-0.07%
2019/06/04	5	120.30	1	123.50	118.00	4	6,137	0.07%
2019/06/03	2	119.75	0	0.00	120.50	2	6,148	0.03%
2019/05/31	2	121.00	2	121.50	122.50	0	6,153	0.00%
2019/05/30	0	0.00	3	119.00	119.00	-3	6,150	-0.05%
2019/05/28	1	112.00	2	115.50	116.50	-1	6,299	-0.02%
2019/05/27	5	113.90	3	112.00	111.50	2	6,303	0.03%
2019/05/24	2	119.25	2	119.25	118.50	0	6,346	0.00%
2019/05/23	1	117.00	1	120.00	119.50	0	6,538	0.00%
2019/05/22	1	119.00	0	0.00	119.00	1	6,588	0.02%
2019/05/21	3	117.50	4	121.63	122.00	-1	6,602	-0.02%
2019/05/20	4	120.00	4	118.50	118.50	0	6,600	0.00%
2019/05/17	6	123.83	6	121.67	121.50	0	6,609	0.00%
2019/05/15	1	130.00	5	129.60	131.00	-4	6,748	-0.06%
2019/05/14	3	124.00	4.1	124.67	126.00	-1.1	6,819	-0.02%
2019/05/13	10	130.00	11	130.09	130.50	-1	6,761	-0.01%
2019/05/10	4	131.00	0	0.00	130.00	4	6,910	0.06%
2019/05/09	1	130.00	4	129.50	129.00	-3	6,958	-0.04%
2019/05/08	1	132.00	0	0.00	133.50	1	6,971	0.01%
2019/05/07	3	136.50	0	0.00	135.00	3	6,890	0.04%
2019/05/06	1	132.00	0	0.00	133.50	1	6,819	0.01%
2019/05/02	0	0.00	1	133.50	134.00	-1	6,843	-0.01%
2019/04/30	8	130.00	4	129.50	131.00	4	6,922	0.06%
2019/04/29	0	0.00	1	128.50	129.50	-1	6,959	-0.01%
2019/04/26	4	130.00	2	127.75	128.50	2	6,957	0.03%
2019/04/25	1	134.50	1	133.00	133.00	0	7,051	0.00%
2019/04/24	8	138.63	8	136.50	136.50	0	7,212	0.00%
2019/04/23	0	0.00	6	136.17	139.50	-6	7,563	-0.08%
2019/04/22	1	130.00	0	0.00	131.00	1	7,474	0.01%
2019/04/19	3	130.50	3	128.50	128.50	0	7,539	0.00%
2019/04/15	3	131.50	4	131.00	131.00	-1	7,926	-0.01%
2019/04/10	5	132.30	0	0.00	133.00	5	8,272	0.06%
2019/04/09	2	134.50	5	132.80	131.50	-3	8,336	-0.04%
2019/04/08	3	128.83	1	129.50	129.00	2	8,552	0.02%
2019/04/03	4	128.50	2	129.50	129.50	2	8,649	0.02%
2019/04/02	9	131.39	7	128.57	129.00	2	8,718	0.02%
2019/04/01	3	127.00	7	127.50	130.50	-4	8,677	-0.05%
2019/03/29	1	123.50	2	124.25	124.50	-1	8,527	-0.01%
2019/03/28	0	0.00	8	123.50	122.50	-8	8,518	-0.09%
2019/03/27	1	119.50	4	120.13	121.00	-3	8,522	-0.04%
2019/03/26	3	123.33	2.4	120.83	121.00	0.6	8,535	0.01%
2019/03/25	7	117.43	3	119.17	120.00	4	8,412	0.05%
2019/03/22	3	118.50	2	120.50	118.50	1	8,390	0.01%
2019/03/21	5	120.20	5	119.50	118.50	0	8,260	0.00%
2019/03/20	2	119.00	2.7	118.94	120.00	-0.7	8,254	-0.01%
2019/03/19	3	118.50	10	118.30	116.50	-7	8,210	-0.09%
2019/03/18	16	118.16	7	113.64	118.50	9	8,121	0.11%
2019/03/15	2	110.50	6	110.17	110.00	-4	7,962	-0.05%
2019/03/14	1	108.00	2	110.50	108.00	-1	8,065	-0.01%
2019/03/13	0	0.00	1	108.50	109.00	-1	8,113	-0.01%
2019/03/12	2	108.25	2	106.75	106.00	0	8,185	0.00%
2019/03/07	0	0.00	2	105.00	106.50	-2	8,340	-0.02%
2019/03/06	3	106.00	0	0.00	105.50	3	8,406	0.04%
2019/03/04	0	0.00	1	109.00	108.00	-1	8,439	-0.01%
2019/02/27	0	0.00	2	108.00	108.50	-2	8,350	-0.02%
2019/02/26	2	108.75	2	107.75	108.00	0	8,274	0.00%
2019/02/25	2	106.75	16	107.81	108.50	-14	8,270	-0.17%
2019/02/22	1	105.50	4	105.13	106.50	-3	8,268	-0.04%
2019/02/21	1	101.50	0	0.00	102.00	1	8,227	0.01%
2019/02/20	1	101.50	1	101.00	101.50	0	8,287	0.00%
2019/02/19	3	101.17	3	101.50	101.50	0	8,289	0.00%
2019/02/18	2	100.50	4	101.50	100.50	-2	8,283	-0.02%
2019/02/15	15	101.11	2	103.25	99.50	13	8,274	0.16%
2019/02/14	12	103.25	3	103.00	103.00	9	8,116	0.11%
2019/02/13	5	108.00	5	107.80	106.00	0	8,065	0.00%
2019/02/12	2	109.50	0	0.00	109.50	2	7,979	0.03%
2019/02/11	3	110.83	2	108.50	109.00	1	7,970	0.01%
2019/01/30	3	107.33	2	108.00	107.50	1	7,854	0.01%
2019/01/29	7	103.93	0	0.00	104.00	7	7,758	0.09%
2019/01/28	2	107.00	3	106.50	106.50	-1	7,729	-0.01%
2019/01/25	4	106.13	0.1	106.00	106.50	4	7,785	0.05%
2019/01/24	1	107.50	1	107.00	106.50	0	7,861	0.00%
2019/01/23	0	0.00	3	105.50	107.00	-3	7,914	-0.04%
2019/01/22	5.4	105.24	3	103.33	104.50	2.4	7,953	0.03%
2019/01/18	4	105.63	7	106.14	107.00	-3	8,055	-0.04%
2019/01/17	10	106.35	0	0.00	104.50	10	8,092	0.12%
2019/01/16	5	108.90	11	109.50	112.00	-6	7,965	-0.08%
2019/01/15	9	108.72	13.4	109.17	108.50	-4.4	7,798	-0.06%
2019/01/14	0	0.00	2	103.00	105.00	-2	7,425	-0.03%
2019/01/11	0	0.00	1	101.50	103.00	-1	7,429	-0.01%
2019/01/10	2	100.00	1	100.00	100.00	1	7,516	0.01%
2019/01/09	8	103.94	3	102.67	102.50	5	7,634	0.07%
2019/01/08	3	101.33	5	101.70	102.00	-2	7,594	-0.03%
2019/01/07	5	103.00	6	100.42	99.70	-1	7,521	-0.01%
2019/01/04	1	98.30	8	100.45	101.00	-7	7,543	-0.09%
2019/01/03	8	99.86	5.1	99.70	99.90	2.9	7,657	0.04%
2019/01/02	8	100.59	9	98.46	98.20	-1	7,585	-0.01%
2018/12/28	2	98.65	1.1	99.44	98.60	1	7,456	0.01%
2018/12/27	4	97.55	15	99.01	98.10	-11	7,472	-0.15%
2018/12/26	2	92.60	10	94.06	94.00	-8	7,290	-0.11%
2018/12/25	4.1	91.30	0	0.00	90.60	4.1	7,327	0.06%
2018/12/24	10	95.80	2	95.40	94.20	8	7,315	0.11%
2018/12/22	3	97.20	5	97.56	97.60	-2	7,344	-0.03%
2018/12/20	0.4	97.10	4	97.40	97.40	-3.6	7,879	-0.05%
2018/12/19	10	95.71	2	95.00	95.00	8	8,041	0.10%
2018/12/18	2	96.50	3	98.30	96.80	-1	8,094	-0.01%
2018/12/17	7	99.20	1	97.30	97.20	6	8,302	0.07%
2018/12/14	5	98.86	5	98.94	99.00	0	8,664	0.00%
2018/12/13	1	99.80	3.4	99.66	99.60	-2.4	8,787	-0.03%
2018/12/12	2	98.75	3	99.23	99.10	-1	8,763	-0.01%
2018/12/11	2	96.00	10	97.67	98.20	-8	8,715	-0.09%
2018/12/10	10	91.78	2	94.10	92.00	8	8,747	0.09%
2018/12/07	8	96.53	2	95.80	95.80	6	8,690	0.07%
2018/12/06	0	0.00	1	98.90	98.90	-1	8,705	-0.01%
2018/12/05	0	0.00	1	102.50	98.70	-1	8,872	-0.01%
2018/12/04	1	101.50	0	0.00	102.00	1	8,912	0.01%
2018/12/03	0	0.00	6	101.67	101.50	-6	9,057	-0.07%
2018/11/30	1	98.10	2	97.95	97.50	-1	8,955	-0.01%
2018/11/29	2	97.65	0	0.00	96.30	2	9,035	0.02%
2018/11/28	3	96.33	4	96.53	96.20	-1	8,935	-0.01%
2018/11/27	0	0.00	5.2	95.36	97.40	-5.2	9,106	-0.06%
2018/11/26	5	93.38	0	0.00	94.00	5	9,148	0.05%
2018/11/23	3	93.40	1	92.50	92.50	2	9,186	0.02%
2018/11/22	4	94.83	2	93.00	93.00	2	9,193	0.02%
2018/11/21	4	94.75	7	95.73	95.00	-3	9,175	-0.03%
2018/11/20	5	95.48	0	0.00	94.20	5	9,073	0.06%
2018/11/19	0	0.00	4	99.65	101.50	-4	8,940	-0.04%
2018/11/16	0	0.00	6	95.15	95.20	-6	8,865	-0.07%
2018/11/14	10	94.50	3	94.27	92.80	7	8,890	0.08%
2018/11/13	1	91.00	3	90.60	92.60	-2	8,895	-0.02%
2018/11/12	2	92.10	1.1	90.87	91.50	0.9	8,992	0.01%
2018/11/09	1	91.20	1	91.20	91.60	0	9,269	0.00%
2018/11/08	11	92.02	24	91.17	90.20	-13	9,715	-0.13%
2018/11/07	0	0.00	3.1	90.32	90.30	-3.1	9,717	-0.03%
2018/11/06	5	89.06	7	89.27	87.40	-2	9,762	-0.02%
2018/11/05	4	89.53	3	89.83	89.20	1	9,823	0.01%
2018/11/02	0	0.00	6	88.43	89.10	-6	9,807	-0.06%
2018/11/01	3	88.47	10	88.94	89.00	-7	9,888	-0.07%
2018/10/31	3	83.23	8	83.35	85.20	-5	9,823	-0.05%
2018/10/30	9	77.91	1	79.00	79.40	8	9,747	0.08%
2018/10/29	10	79.80	0	0.00	78.40	10	9,711	0.10%
2018/10/26	4	86.55	4	86.25	84.00	0	9,691	0.00%
2018/10/25	1	84.90	4	85.20	85.70	-3	9,714	-0.03%
2018/10/24	5	89.40	4	89.75	88.70	1	9,647	0.01%
2018/10/23	1	88.00	0	0.00	87.50	1	9,622	0.01%
2018/10/19	6	88.10	1	88.40	88.20	5	9,710	0.05%
2018/10/18	6	89.45	3	89.70	91.50	3	9,729	0.03%
2018/10/17	3	89.23	17.1	90.89	91.00	-14.1	9,722	-0.15%
2018/10/16	5	85.90	29	86.44	85.70	-24	9,711	-0.25%
2018/10/15	3	81.90	6	83.90	84.10	-3	9,766	-0.03%
2018/10/12	13	82.04	1	82.30	81.80	12	9,924	0.12%
2018/10/11	7.1	77.37	10	80.61	83.40	-2.9	9,957	-0.03%
2018/10/09	1	81.30	7	84.67	82.20	-6	9,934	-0.06%
2018/10/08	3	84.00	10	83.53	84.30	-7	10,252	-0.07%
2018/10/05	17	81.43	1	82.60	82.90	16	10,492	0.15%
2018/10/04	15.1	82.18	12	83.86	84.50	3.1	10,446	0.03%
2018/10/03	12	84.23	7	85.53	83.30	5	10,534	0.05%
2018/10/02	10.1	85.83	14	88.06	88.50	-3.9	10,517	-0.04%
2018/10/01	2	85.30	2	86.40	87.20	0	10,594	0.00%
2018/09/28	7	86.01	13	84.81	85.00	-6	10,777	-0.06%
2018/09/27	20	83.50	4	82.83	82.30	16	10,602	0.15%
2018/09/26	5	88.28	5	88.04	87.60	0	10,329	0.00%
2018/09/25	6.1	90.59	6	91.10	91.90	0.1	10,299	0.00%
2018/09/21	11	88.39	30	90.01	92.00	-19	10,261	-0.19%
2018/09/20	50	89.66	21	91.17	86.70	29	10,166	0.29%
2018/09/19	21	95.06	18	95.05	96.30	3	9,857	0.03%
2018/09/18	5	97.12	6	96.58	96.50	-1	9,735	-0.01%
2018/09/17	5	97.80	9	98.33	98.90	-4	9,787	-0.04%
2018/09/14	6	96.82	10	96.17	97.40	-4	9,783	-0.04%
2018/09/13	5	92.30	4	93.03	91.50	1	9,721	0.01%
2018/09/12	3	90.50	7	92.69	91.00	-4	9,721	-0.04%
2018/09/11	17	93.01	8	93.71	96.00	9	9,686	0.09%
2018/09/10	23	99.28	6	99.20	98.30	17	9,484	0.18%
2018/09/07	19	105.71	16	105.41	105.00	3	9,377	0.03%
2018/09/06	5	107.50	5	109.00	110.00	0	9,233	0.00%
2018/09/05	13	110.12	5	110.90	110.00	8	9,264	0.09%
2018/09/03	5	108.40	23	112.65	109.00	-18	9,213	-0.20%
2018/08/31	1	108.50	12	108.96	109.50	-11	9,043	-0.12%
2018/08/30	0	0.00	2	107.25	107.50	-2	9,042	-0.02%
2018/08/29	1	106.00	1	105.00	105.00	0	9,152	0.00%
2018/08/28	9	105.39	6.1	105.07	104.50	2.9	9,253	0.03%
2018/08/27	7	104.07	10	104.50	104.50	-3	9,388	-0.03%
2018/08/24	1	103.00	1	101.50	103.00	0	9,607	0.00%
2018/08/23	1	103.00	11	101.36	103.00	-10	9,680	-0.10%
2018/08/22	11	99.75	2	101.25	100.00	9	9,718	0.09%
2018/08/21	8	102.31	8	101.94	102.00	0	9,801	0.00%
2018/08/20	7	102.14	14	103.21	103.00	-7	9,839	-0.07%
2018/08/17	12	100.69	15	100.89	101.50	-3	9,844	-0.03%
2018/08/16	31	96.68	24	94.83	99.00	7	9,826	0.07%
2018/08/15	29.1	102.12	31	102.42	96.10	-1.9	9,895	-0.02%
2018/08/14	2	105.00	10	105.40	106.00	-8	9,683	-0.08%
2018/08/13	15	102.43	4	104.63	105.00	11	9,738	0.11%
2018/08/10	2	104.00	8.1	104.18	103.50	-6.1	9,685	-0.06%
2018/08/09	2	100.05	4	100.38	100.50	-2	9,638	-0.02%
2018/08/08	4	101.05	11	100.60	101.00	-7	9,683	-0.07%
2018/08/07	2	98.70	3	97.87	97.60	-1	9,699	-0.01%
2018/08/06	0	0.00	5	100.30	99.70	-5	9,737	-0.05%
2018/08/03	2	99.70	14	98.26	99.30	-12	9,836	-0.12%
2018/08/02	13.1	99.89	1	106.00	99.30	12.1	9,828	0.12%
2018/08/01	9	105.06	4.3	105.20	105.00	4.7	9,855	0.05%
2018/07/31	7	102.00	6	101.50	102.00	1	9,988	0.01%
2018/07/30	2	103.50	3	104.67	103.00	-1	10,038	-0.01%
2018/07/27	6	104.58	11	104.45	104.00	-5	10,238	-0.05%
2018/07/26	3	101.17	2	101.50	101.50	1	10,511	0.01%
2018/07/25	14	102.71	2	103.00	101.50	12	10,717	0.11%
2018/07/24	2	102.75	2	104.00	106.00	0	10,875	0.00%
2018/07/23	0.1	98.90	1	98.40	99.40	-1	10,838	-0.01%
2018/07/20	2	102.25	15	101.67	102.00	-13	11,023	-0.12%
2018/07/19	11	99.52	22	100.21	100.00	-11	10,982	-0.10%
2018/07/18	7	102.71	23	104.24	103.50	-16	11,023	-0.15%
2018/07/17	15	107.17	2	105.25	104.00	13	11,292	0.12%
2018/07/16	38	105.74	27.1	106.21	103.50	10.9	11,324	0.10%
2018/07/13	10	99.65	22.1	99.19	100.00	-12.1	10,966	-0.11%
2018/07/12	13	94.27	15	93.48	95.40	-2	10,727	-0.02%
2018/07/11	16	93.14	12	93.80	92.50	4	10,773	0.04%
2018/07/10	21.1	98.83	14	97.96	97.20	7.1	10,628	0.07%
2018/07/09	4	96.63	11.1	96.37	96.30	-7.1	10,494	-0.07%
2018/07/06	8.1	93.17	13	93.22	93.80	-5	10,379	-0.05%
2018/07/05	3	89.60	5	89.74	89.50	-2	10,176	-0.02%
2018/07/04	8	89.83	2	91.05	88.60	6	10,270	0.06%
2018/07/03	10	89.89	51.1	89.82	90.10	-41.1	10,415	-0.39%
2018/07/02	14	88.57	7	89.43	87.60	7	10,342	0.07%
2018/06/29	14.1	87.85	18	88.81	88.20	-4	10,334	-0.04%
2018/06/27	0	0.00	1	81.00	80.60	-1	10,314	-0.01%
2018/06/26	10	80.71	2	80.80	80.50	8	10,512	0.08%
2018/06/25	1	82.90	0	0.00	82.60	1	10,581	0.01%
2018/06/22	2	83.00	3	83.60	83.30	-1	10,875	-0.01%
2018/06/21	7	85.01	5	84.90	85.40	2	11,105	0.02%
2018/06/20	21	86.86	2	83.10	83.00	19	11,124	0.17%
2018/06/19	2	90.05	12	89.88	88.00	-10	11,045	-0.09%
2018/06/15	2	88.80	1	89.20	89.20	1	11,074	0.01%
2018/06/14	1	89.00	0	0.00	89.20	1	11,043	0.01%
2018/06/13	4	89.70	1	88.90	89.50	3	10,972	0.03%
2018/06/12	4	92.08	1	93.80	91.00	3	10,910	0.03%
2018/06/11	4	90.10	1	90.50	92.00	3	10,850	0.03%
2018/06/08	2	92.60	0	0.00	91.00	2	10,839	0.02%
2018/06/07	17	92.19	3	92.63	91.70	14	10,771	0.13%
2018/06/06	4	94.45	9.1	94.34	92.20	-5.1	10,697	-0.05%
2018/06/05	4	91.03	24	90.60	92.00	-20	10,565	-0.19%
2018/06/04	4	90.45	6	90.63	90.20	-2	10,513	-0.02%
2018/06/01	19	90.57	29	91.00	90.20	-10	10,342	-0.10%
2018/05/31	0	0.00	4	85.40	86.30	-4	10,089	-0.04%
2018/05/30	4	82.75	3	83.00	82.90	1	10,025	0.01%
2018/05/29	7	85.46	5	85.62	85.30	2	9,978	0.02%
2018/05/25	0	0.00	1	84.10	85.20	-1	9,932	-0.01%
2018/05/24	10.1	84.93	6	85.72	84.80	4.1	9,888	0.04%
2018/05/23	28	84.17	26.1	84.51	85.70	1.9	9,782	0.02%
2018/05/22	5	79.50	9	77.11	80.20	-4	9,455	-0.04%
2018/05/21	2	73.45	3	74.87	75.00	-1	9,232	-0.01%
2018/05/18	1	72.20	4	73.55	72.30	-3	9,160	-0.03%
2018/05/17	1	74.00	0	0.00	74.00	1	9,163	0.01%
2018/05/15	11	72.69	5	73.38	71.70	6	9,175	0.07%
2018/05/14	1.1	74.18	4	74.00	73.00	-2.9	9,180	-0.03%
2018/05/11	3	74.60	3	73.97	72.80	0	9,148	0.00%
2018/05/10	8	74.65	2	75.40	74.50	6	9,070	0.07%
2018/05/09	10	75.60	7	76.30	75.30	3	9,025	0.03%
2018/05/08	9	73.67	16.1	74.88	78.40	-7.1	8,899	-0.08%
2018/05/07	4	75.45	5	76.06	75.30	-1	8,716	-0.01%
2018/05/04	10	76.32	8	76.95	74.70	2	8,697	0.02%
2018/05/03	7	76.91	8	76.39	77.70	-1	8,575	-0.01%
2018/05/02	4.1	70.43	12	71.92	72.20	-8	8,262	-0.10%
2018/04/30	8.1	69.28	6	68.77	68.40	2.1	8,059	0.03%
2018/04/27	11	72.27	10	72.62	72.00	1	7,900	0.01%
2018/04/26	9	72.06	9	71.89	70.80	0	7,895	0.00%
2018/04/25	2	70.65	5	69.42	70.30	-3	7,613	-0.04%
2018/04/24	4	70.03	0	0.00	69.00	4	7,543	0.05%
2018/04/23	5.1	70.33	9	70.52	68.90	-4	7,395	-0.05%
2018/04/20	9.1	77.69	7	78.29	76.40	2.1	7,001	0.03%
2018/04/19	2.1	83.60	0	0.00	83.60	2.1	6,875	0.03%
2018/04/18	35.1	84.73	1	84.80	84.80	34.1	7,061	0.48%
2018/04/17	58.1	81.52	47	82.31	82.60	11.1	7,055	0.16%
2018/04/16	4	86.50	1	85.20	85.20	3	6,989	0.04%
2018/04/13	2	87.30	0	0.00	87.20	2	7,004	0.03%
2018/04/12	2	87.60	47	86.57	87.10	-45	7,033	-0.64%
2018/04/11	4	87.15	4	88.40	86.20	0	7,088	0.00%
2018/04/10	6	87.00	0	0.00	85.00	6	7,211	0.08%
2018/04/09	27	86.76	2	86.60	86.00	25	7,137	0.35%
2018/04/03	8	91.26	2	92.40	92.50	6	7,018	0.09%
2018/04/02	7	94.26	1	94.20	93.80	6	6,991	0.09%
2018/03/31	5	97.40	0	0.00	96.60	5	7,049	0.07%
2018/03/30	3.1	97.81	17	98.25	98.60	-14	7,018	-0.20%
2018/03/29	6.1	92.00	17	95.44	95.00	-10.9	6,854	-0.16%
2018/03/28	13.1	92.53	1	91.90	90.20	12.1	6,644	0.18%
2018/03/27	18	93.69	6	94.18	94.50	12	6,475	0.19%
2018/03/26	16	96.00	3	100.50	95.00	13	6,184	0.21%
2018/03/23	2	105.50	2	105.00	105.00	0	5,915	0.00%
2018/03/21	3	111.00	0	0.00	111.00	3	5,866	0.05%
2018/03/19	0	0.00	0.2	110.50	111.00	-0.2	6,086	0.00%
2018/03/13	1	115.00	0	0.00	116.00	1	6,319	0.02%
2018/03/12	0	0.00	0.1	115.00	115.00	-0.1	6,364	0.00%
2018/03/08	0	0.00	1	116.00	112.00	-1	6,437	-0.02%
2018/03/07	1	111.50	1	114.00	112.00	0	6,385	0.00%
2018/03/06	1	113.50	5	113.20	113.00	-4	6,470	-0.06%
2018/03/05	3.1	114.42	0	0.00	111.00	3.1	6,577	0.05%
2018/03/02	7	114.57	6	114.00	117.00	1	6,624	0.02%
2018/03/01	0	0.00	0.1	116.00	116.50	-0.1	6,602	0.00%
2018/02/27	1	114.50	0.1	112.00	112.00	0.9	6,648	0.01%
2018/02/26	0	0.00	1	110.00	109.50	-1	6,667	-0.01%
2018/02/23	1	107.00	0	0.00	107.50	1	6,738	0.01%
2018/02/21	1	106.50	2	107.75	108.50	-1	6,802	-0.01%
2018/02/12	0.1	103.00	0	0.00	103.00	0.1	6,817	0.00%
2018/02/09	2	103.50	2	104.50	105.50	0	6,970	0.00%
2018/02/07	0.1	109.00	0	0.00	109.00	0.1	7,253	0.00%
2018/02/06	3	109.50	0	0.00	106.00	3	7,563	0.04%
2018/02/02	1	115.00	2	114.75	114.50	-1	7,431	-0.01%
2018/01/31	2	114.00	2	116.00	117.00	0	7,401	0.00%
2018/01/30	1	113.00	0	0.00	111.50	1	7,330	0.01%
2018/01/29	1	116.50	0.1	115.00	115.00	0.9	7,260	0.01%
2018/01/26	4	108.13	17	111.47	116.00	-13	7,221	-0.18%
2018/01/25	11	109.23	2	110.50	107.50	9	7,112	0.13%
2018/01/24	9	112.33	1	112.50	112.50	8	7,025	0.11%
2018/01/22	1	114.00	12	114.50	115.00	-11	6,955	-0.16%
2018/01/19	5	108.00	8	109.63	109.50	-3	6,926	-0.04%
2018/01/18	2	108.25	7	108.14	108.00	-5	6,907	-0.07%
2018/01/17	4	105.75	6	107.75	105.50	-2	6,891	-0.03%
2018/01/16	21	105.07	0	0.00	104.00	21	6,919	0.30%
2018/01/15	7	104.86	0	0.00	108.00	7	6,935	0.10%
2018/01/12	20.1	108.47	0	0.00	108.00	20.1	6,825	0.29%
2018/01/11	0.1	114.00	0	0.00	114.00	0.1	6,647	0.00%
2018/01/10	0.1	117.00	0	0.00	116.50	0.1	6,651	0.00%
2018/01/08	9	122.06	1	122.00	121.50	8	6,644	0.12%
2018/01/05	0	0.00	2	121.25	121.50	-2	6,618	-0.03%
2018/01/04	3	121.33	21	117.29	120.50	-18	6,568	-0.27%
2018/01/03	6	112.75	3	112.50	113.00	3	6,414	0.05%
2018/01/02	2	111.00	17.1	110.56	111.50	-15.1	6,374	-0.24%

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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

智邦

券商分點績效/獲利分析

元富-大裕 券商分點個股進出 元富-大裕 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析