智邦 (2345)-大昌券商分點個股進出

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
447.5
漲跌
▲19.5
漲幅
+4.56%
成交量
7,604張
產業
上市通信網路類股
1009人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	5	458.84	14	451.25	447.50	-9	3,941	-0.23%
2024/04/26	0	425.50	6	424.00	428.00	-6	3,879	-0.15%
2024/04/25	2	405.75	0	0.00	401.00	2	3,829	0.05%
2024/04/24	4.1	412.25	4	414.38	412.00	0	3,817	0.00%
2024/04/23	0.1	404.63	0	0.00	405.00	0.1	3,785	0.00%
2024/04/22	6	393.08	6	384.92	384.50	0	3,700	0.00%
2024/04/19	50.1	400.88	51	397.42	401.00	-0.9	3,676	-0.02%
2024/04/18	40.1	407.00	40	403.75	409.00	0	3,640	0.00%
2024/04/17	30.1	412.18	25	409.68	408.00	5.1	3,619	0.14%
2024/04/16	30.1	419.00	20	422.50	416.50	10.1	3,571	0.28%
2024/04/15	41.1	443.65	40	434.63	431.00	1.1	3,569	0.03%
2024/04/12	47	462.07	47	460.14	456.00	0	3,523	0.00%
2024/04/11	0	0.00	1	483.99	473.00	-1	3,496	-0.03%
2024/04/10	0	479.00	0	0.00	476.00	0	3,481	0.00%
2024/04/09	12	469.19	11	463.00	465.00	1	3,502	0.03%
2024/04/08	3.1	457.41	4	466.63	466.00	-0.9	3,496	-0.03%
2024/04/03	10	451.50	10	455.50	461.00	0	3,473	0.00%
2024/04/02	1	460.00	0	0.00	456.00	1	3,482	0.03%
2024/04/01	6	460.50	6	464.50	460.50	0	3,484	0.00%
2024/03/29	0	463.00	0	0.00	463.00	0	3,488	0.00%
2024/03/28	3	450.26	3	455.17	458.50	0	3,485	0.00%
2024/03/27	34	462.79	34	453.21	453.00	0	3,495	0.00%
2024/03/26	51	473.43	52	468.63	465.50	-1	3,520	-0.03%
2024/03/25	50	475.08	50	478.52	475.00	0	3,583	0.00%
2024/03/22	6.2	483.72	25	479.32	481.00	-18.8	3,568	-0.53%
2024/03/21	42.1	447.16	42.1	452.91	459.00	0	3,514	0.00%
2024/03/20	66.1	446.48	66	439.36	437.50	0.1	3,487	0.00%
2024/03/19	35	454.71	34	446.79	444.00	1	3,419	0.03%
2024/03/18	28.1	457.59	33	457.29	457.50	-4.9	3,448	-0.14%
2024/03/15	48	457.96	48	453.08	454.00	0	3,417	0.00%
2024/03/14	47	465.21	45	470.63	465.50	2	3,370	0.06%
2024/03/13	72	468.30	73	465.20	465.00	-1	3,340	-0.03%
2024/03/12	65	479.28	64	479.48	475.50	1	3,268	0.03%
2024/03/11	36	481.42	36	488.08	491.00	0	3,173	0.00%
2024/03/08	39.2	496.99	37	490.55	491.00	2.2	3,130	0.07%
2024/03/07	30	510.17	30	520.20	507.00	0	3,057	0.00%
2024/03/06	4	507.50	4	510.25	515.00	0	3,017	0.00%
2024/03/05	1	510.12	3	515.33	514.00	-2	3,052	-0.06%
2024/03/04	1	510.00	1	514.00	508.00	0	3,049	0.00%
2024/03/01	17	506.76	15	509.00	504.00	2	3,063	0.07%
2024/02/29	13	500.36	11	505.36	519.00	2	3,047	0.07%
2024/02/27	30.1	509.49	14	503.14	502.00	16.1	2,991	0.54%
2024/02/26	7	519.86	4	523.00	520.00	3	2,925	0.10%
2024/02/23	3	535.00	7	548.00	532.00	-4	2,864	-0.14%
2024/02/22	26	535.77	17	536.24	535.00	9	2,896	0.31%
2024/02/21	7	549.43	4	550.00	547.00	3	2,908	0.10%
2024/02/20	4	572.00	1	569.00	569.00	3	2,895	0.10%
2024/02/19	1	561.00	1	564.00	564.00	0	2,893	0.00%
2024/02/15	30.2	506.41	30	518.30	539.00	0.2	2,918	0.01%
2024/02/05	7	542.57	7	546.43	548.00	0	2,802	0.00%
2024/02/02	0	0.00	1	552.00	562.00	-1	2,802	-0.04%
2024/02/01	0	0.00	0.2	540.00	542.00	-0.2	2,774	-0.01%
2024/01/31	1	514.00	1.1	520.66	529.00	-0.1	2,771	0.00%
2024/01/30	4	513.00	4	516.00	515.00	0	2,776	0.00%
2024/01/29	1	508.00	6	515.00	519.00	-5	2,777	-0.18%
2024/01/26	2.1	510.48	0	0.00	510.00	2.1	2,836	0.07%
2024/01/25	6	516.83	3	521.00	513.00	3	2,866	0.10%
2024/01/24	8	516.88	8	520.25	522.00	0	2,906	0.00%
2024/01/23	10	526.70	10	526.80	522.00	0	2,951	0.00%
2024/01/22	0.2	531.62	1	540.00	542.00	-0.8	2,932	-0.03%
2024/01/19	3	507.00	3	509.00	517.00	0	2,931	0.00%
2024/01/17	5	509.40	5	510.00	509.00	0	2,943	0.00%
2024/01/16	1	511.00	1	513.00	513.00	0	2,965	0.00%
2024/01/15	2	509.00	2	514.00	516.00	0	2,982	0.00%
2024/01/12	6	508.17	6	510.33	510.00	0	3,003	0.00%
2024/01/11	1	511.00	1	514.00	520.00	0	3,079	0.00%
2024/01/10	4	511.00	4	510.25	508.00	0	3,179	0.00%
2024/01/09	0	0.00	5	517.00	516.00	-5	3,204	-0.16%
2024/01/08	3	490.67	13	497.50	496.50	-10	3,169	-0.32%
2024/01/05	5	490.40	3	493.00	486.50	2	3,212	0.06%
2024/01/04	11.1	491.81	6	493.17	491.00	5.1	3,234	0.16%
2024/01/03	8	484.94	4	485.50	490.00	4	3,323	0.12%
2024/01/02	16	512.36	11	497.50	493.50	5	3,320	0.15%
2023/12/29	11	518.64	11	521.00	523.00	0	3,387	0.00%
2023/12/27	0	0.00	18	517.33	519.00	-18	3,452	-0.52%
2023/12/26	1.3	509.80	2	503.50	510.00	-0.8	3,468	-0.02%
2023/12/22	16.2	490.36	19	491.76	489.50	-2.9	3,541	-0.08%
2023/12/21	11	487.45	4	490.00	488.50	7	3,559	0.20%
2023/12/20	39	495.88	37	497.20	496.00	2	3,581	0.06%
2023/12/19	3	510.00	3	513.67	512.00	0	3,540	0.00%
2023/12/18	10	504.24	19	512.47	514.00	-9	3,635	-0.25%
2023/12/15	25	516.08	11	512.64	506.00	14	3,707	0.38%
2023/12/14	6	532.00	6	533.67	530.00	0	3,727	0.00%
2023/12/13	12	520.33	13	524.15	533.00	-1	3,736	-0.03%
2023/12/12	9	532.11	8	527.00	526.00	1	3,892	0.03%
2023/12/11	1	527.00	1	530.00	533.00	0	3,971	0.00%
2023/12/07	2	525.00	2	528.50	528.00	0	3,996	0.00%
2023/12/05	0	0.00	5	526.60	527.00	-5	4,010	-0.13%
2023/12/04	8	524.38	2	531.99	521.00	6	4,002	0.15%
2023/12/01	2	530.50	4	536.25	536.00	-2	3,966	-0.05%
2023/11/30	9	529.78	7	532.43	533.00	2	3,986	0.05%
2023/11/29	2	534.00	2	538.50	538.00	0	3,961	0.00%
2023/11/28	1	525.00	0	0.00	538.00	1	3,958	0.03%
2023/11/27	3	530.33	2.1	534.90	527.00	0.9	3,975	0.02%
2023/11/24	4	541.25	4	543.50	540.00	0	3,990	0.00%
2023/11/22	15	559.13	13	563.15	562.00	2	4,051	0.05%
2023/11/21	2	565.50	0	568.00	560.00	2	4,138	0.05%
2023/11/20	1.1	553.27	1	558.00	555.00	0.1	4,199	0.00%
2023/11/17	0	0.00	1	530.00	532.00	-1	4,224	-0.02%
2023/11/16	4	526.75	3	530.67	525.00	1	4,391	0.02%
2023/11/15	0	0.00	2	540.00	534.00	-2	4,448	-0.04%
2023/11/14	8	527.50	10	531.60	524.00	-2	4,446	-0.04%
2023/11/13	7	534.57	3	538.33	533.00	4	4,445	0.09%
2023/11/10	1	557.00	1.1	542.57	545.00	-0.1	4,466	0.00%
2023/11/09	1	555.00	1	558.00	554.00	0	4,474	0.00%
2023/11/08	1	557.00	3	554.00	554.00	-2	4,497	-0.04%
2023/11/06	1	541.00	1	535.00	535.00	0	4,513	0.00%
2023/11/03	1	519.00	6	535.17	536.00	-5	4,515	-0.11%
2023/11/02	3.1	521.75	0	0.00	511.00	3.1	4,486	0.07%
2023/11/01	2	496.50	2	495.50	497.50	0	4,495	0.00%
2023/10/31	3	521.67	2	522.51	498.50	1	4,477	0.02%
2023/10/27	0	509.48	1	511.00	511.00	-1	4,596	-0.02%
2023/10/26	0	0.00	2	491.00	491.00	-2	4,599	-0.04%
2023/10/25	1	508.00	4	512.00	506.00	-3	4,607	-0.07%
2023/10/24	0	0.00	1	511.00	511.00	-1	4,658	-0.02%
2023/10/23	2	500.50	0	0.00	500.00	2	4,629	0.04%
2023/10/19	2	478.50	2	484.00	496.00	0	4,629	0.00%
2023/10/18	11	492.33	10.7	490.74	484.00	0.3	4,561	0.01%
2023/10/17	10	531.60	8	526.00	526.00	2	4,455	0.04%
2023/10/16	2	533.00	2	533.50	534.00	0	4,464	0.00%
2023/10/13	1	539.00	1	545.00	545.00	0	4,475	0.00%
2023/10/12	4	526.75	3	530.00	530.00	1	4,451	0.02%
2023/10/11	2	539.50	5.1	541.06	536.00	-3.1	4,459	-0.07%
2023/10/06	3	519.67	3	519.33	522.00	0	4,449	0.00%
2023/10/05	8.7	510.93	8	508.38	516.00	0.7	4,491	0.02%
2023/10/04	5	482.10	4	483.00	490.50	1	4,418	0.02%
2023/10/03	9.1	485.75	6	484.83	482.00	3.1	4,376	0.07%
2023/10/02	1	498.00	2	508.50	500.00	-1	4,381	-0.02%
2023/09/28	3	489.17	4	491.38	493.00	-1	4,373	-0.02%
2023/09/27	4	478.75	3	479.83	486.50	1	4,338	0.02%
2023/09/26	1	487.00	7	487.43	486.50	-6	4,321	-0.14%
2023/09/25	2	488.00	27	480.61	481.50	-25	4,346	-0.58%
2023/09/22	2	446.25	0	0.00	463.50	2	4,280	0.05%
2023/09/21	19	457.87	10	457.85	453.50	9	4,243	0.21%
2023/09/20	13	483.34	9	473.67	472.00	4	4,159	0.10%
2023/09/19	1	524.00	4	507.05	503.00	-3	4,068	-0.07%
2023/09/18	6	495.67	1	499.50	493.50	5	4,013	0.12%
2023/09/15	4	495.38	5.1	499.11	503.00	-1.1	3,993	-0.03%
2023/09/14	6	472.92	4	470.50	482.50	2	3,783	0.05%
2023/09/13	4	445.88	5	445.20	454.00	-1	3,696	-0.03%
2023/09/12	1	450.00	0	0.00	452.50	1	3,754	0.03%
2023/09/11	4	451.50	3	452.67	455.00	1	3,806	0.03%
2023/09/08	8	458.63	3	460.50	460.50	5	3,835	0.13%
2023/09/07	2	469.50	0	0.00	470.00	2	3,850	0.05%
2023/09/06	0	0.00	1.1	477.80	477.00	-1.1	3,856	-0.03%
2023/09/05	3	473.50	3	475.33	472.00	0	3,872	0.00%
2023/09/01	2.1	474.12	1	469.50	470.00	1.1	3,915	0.03%
2023/08/31	1	482.00	1	480.50	478.00	0	3,960	0.00%
2023/08/30	2	476.80	1	482.00	477.00	1	3,946	0.03%
2023/08/29	0	0.00	1	470.50	473.50	-1	4,014	-0.02%
2023/08/28	2	483.50	4	482.38	480.00	-2	4,098	-0.05%
2023/08/25	11.1	484.59	1	486.00	472.00	10.1	4,200	0.24%
2023/08/24	3	491.00	14	505.29	514.00	-11	4,354	-0.25%
2023/08/22	3	464.17	0	0.00	473.00	3	4,443	0.07%
2023/08/21	0	0.00	2.3	446.85	452.50	-2.3	4,313	-0.05%
2023/08/18	1	402.00	0	0.00	411.50	1	4,233	0.02%
2023/08/17	1	400.50	1	403.00	403.00	0	4,169	0.00%
2023/08/16	1	387.50	5	395.50	398.50	-4	4,153	-0.10%
2023/08/15	1	387.50	2	393.25	384.00	-1	4,113	-0.02%
2023/08/14	1	385.00	3.1	392.13	385.00	-2.1	4,092	-0.05%
2023/08/11	0	382.00	1	379.50	384.00	-1	4,072	-0.02%
2023/08/10	2.1	363.65	3	366.83	366.00	-1	4,049	-0.02%
2023/08/09	3	386.64	1	392.50	380.00	2	4,043	0.05%
2023/08/08	1	398.50	0.1	392.00	388.00	0.9	4,040	0.02%
2023/08/07	0	0.00	0.1	390.50	390.00	-0.1	4,026	0.00%
2023/08/04	1.1	367.52	0.1	374.00	369.00	1	4,003	0.02%
2023/08/02	3.1	379.48	0	0.00	366.00	3.1	3,972	0.08%
2023/08/01	2	399.72	2	408.75	394.50	0	3,923	0.00%
2023/07/31	4	394.00	4.1	389.51	382.00	-0.1	3,883	0.00%
2023/07/28	2	388.75	2	390.75	390.00	0	3,855	0.00%
2023/07/27	5.1	380.18	3	378.17	382.50	2.1	3,860	0.05%
2023/07/26	3	397.83	1	398.50	394.50	2	3,816	0.05%
2023/07/24	2	401.50	3	402.00	401.50	-1	3,844	-0.03%
2023/07/21	1	375.50	2	383.00	389.00	-1	3,849	-0.03%
2023/07/20	1	380.50	1	383.00	384.00	0	3,846	0.00%
2023/07/19	4	386.13	1	390.49	385.50	3	3,832	0.08%
2023/07/18	4.1	393.23	4	394.88	394.00	0.1	3,837	0.00%
2023/07/17	1.1	397.23	1	395.50	394.50	0.1	3,866	0.00%
2023/07/14	2.1	394.88	1	391.50	403.00	1.1	3,856	0.03%
2023/07/13	2	408.50	2	416.50	408.50	0	3,823	0.00%
2023/07/12	1	383.00	3.5	387.79	390.00	-2.5	3,751	-0.07%
2023/07/11	4	370.00	3.1	369.52	369.50	1	3,698	0.03%
2023/07/10	1	353.50	1	358.50	357.50	0	3,710	0.00%
2023/07/07	1	355.00	0	0.00	351.00	1	3,724	0.03%
2023/07/06	1.2	363.26	0	0.00	361.00	1.2	3,714	0.03%
2023/07/05	0	0.00	0	366.00	371.00	0	3,716	0.00%
2023/07/04	0	0.00	9	374.99	370.50	-9	3,744	-0.24%
2023/07/03	5	366.30	5.1	365.72	367.50	-0.1	3,823	0.00%
2023/06/29	0.1	346.50	0	0.00	347.00	0.1	3,814	0.00%
2023/06/26	2	349.25	0	0.00	350.00	2	3,855	0.05%
2023/06/21	0	0.00	3	355.00	358.00	-3	3,852	-0.08%
2023/06/16	2.1	367.55	1.5	362.34	363.00	0.5	3,944	0.01%
2023/06/15	4.1	373.59	3	381.00	382.00	1.1	3,863	0.03%
2023/06/14	2.1	365.33	2	365.25	370.00	0.1	3,848	0.00%
2023/06/13	2	358.50	1.1	360.50	359.00	0.9	3,862	0.02%
2023/06/12	0.1	351.50	2	351.00	348.50	-1.9	3,885	-0.05%
2023/06/09	1	342.00	0	341.00	343.00	1	3,918	0.02%
2023/06/08	1	348.50	4.1	340.51	339.50	-3.1	3,924	-0.08%
2023/06/07	3	354.67	0	0.00	355.50	3	3,913	0.08%
2023/06/06	3.3	352.52	1	349.00	354.00	2.3	3,900	0.06%
2023/06/05	3	342.33	3	346.00	345.00	0	3,859	0.00%
2023/06/02	3.1	335.02	3	338.83	343.00	0.1	3,923	0.00%
2023/06/01	3	338.17	4	341.50	342.00	-1	3,906	-0.03%
2023/05/31	4	353.50	5.1	355.18	353.00	-1.1	3,799	-0.03%
2023/05/30	0	0.00	3	360.83	354.00	-3	3,669	-0.08%
2023/05/29	1	350.50	2	356.75	357.50	-1	3,442	-0.03%
2023/05/26	12	312.00	12	315.63	325.00	0	3,339	0.00%
2023/05/25	0	0.00	5	297.50	295.50	-5	3,219	-0.16%
2023/05/22	5	284.70	6	283.50	284.00	-1	3,223	-0.03%
2023/05/19	6	293.33	0	0.00	291.00	6	3,268	0.18%
2023/05/15	4	285.25	4	287.50	287.50	0	3,287	0.00%
2023/05/12	5	283.30	0	0.00	288.00	5	3,317	0.15%
2023/05/11	5	283.30	0	0.00	282.00	5	3,324	0.15%
2023/05/10	3	287.00	0	0.00	286.50	3	3,358	0.09%
2023/05/08	0	0.00	9	294.50	295.00	-9	3,455	-0.26%
2023/05/05	8	290.56	0	293.50	288.50	8	3,453	0.23%
2023/05/03	3	290.83	38	294.57	295.00	-35	3,490	-1.00%
2023/05/02	40	298.25	5	299.50	298.00	35	3,532	0.99%
2023/04/28	0	0.00	1	298.50	299.00	-1	3,573	-0.03%
2023/04/27	2	287.75	2	289.50	289.00	0	3,562	0.00%
2023/04/26	3	288.67	2	290.00	292.50	1	3,534	0.03%
2023/04/25	5	292.30	4	290.75	287.50	1	3,524	0.03%
2023/04/21	1.1	294.61	1	295.50	295.50	0.1	3,529	0.00%
2023/04/20	3.2	302.69	1	298.00	298.50	2.2	3,539	0.06%
2023/04/18	1	310.00	1	312.50	313.50	0	3,603	0.00%
2023/04/13	0	0.00	0	307.33	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	3.1	308.95	5	310.80	311.50	-1.9	3,507	-0.05%
2023/04/10	2	305.75	0	0.00	308.50	2	3,486	0.06%
2023/04/07	2	310.50	0	0.00	309.00	2	3,456	0.06%
2023/04/06	7	315.23	5	315.30	316.50	2	3,429	0.06%
2023/03/21	0	0.00	5.2	304.97	304.50	-5.2	3,173	-0.16%
2023/03/15	6	305.50	6	302.83	302.00	0	3,075	0.00%
2023/03/14	0	292.50	0	0.00	290.50	0	3,042	0.00%
2023/03/13	0	295.50	0	0.00	300.50	0	3,040	0.00%
2023/03/10	0	305.50	0	302.00	298.00	0	3,085	0.00%
2023/03/09	0	302.50	3	305.50	305.50	-3	3,062	-0.10%
2023/03/08	1.1	300.45	1	300.00	300.00	0.1	3,055	0.00%
2023/03/07	9.1	310.84	5	310.80	303.50	4.1	3,018	0.13%
2023/03/06	5	305.10	8	300.31	305.50	-3	2,918	-0.10%
2023/03/03	0	0.00	0	285.00	285.50	0	2,843	0.00%
2023/03/02	1	284.00	0	0.00	284.50	1	2,842	0.04%
2023/03/01	1	288.00	3	288.83	287.50	-2	2,824	-0.07%
2023/02/23	4	277.75	15	278.57	283.50	-11	2,789	-0.39%
2023/02/22	2	269.51	2	272.00	276.00	0	2,768	0.00%
2023/02/21	3	275.00	0	275.50	276.50	3	2,748	0.11%
2023/02/20	9.1	277.53	0	0.00	276.50	9.1	2,767	0.33%
2023/02/17	1	283.50	3	288.33	283.00	-2	2,752	-0.07%
2023/02/16	0.1	283.00	1	283.00	283.50	-0.9	2,717	-0.03%
2023/02/13	2	270.25	2.1	271.74	271.00	-0.1	2,744	0.00%
2023/02/08	0	0.00	0.1	271.50	274.00	-0.1	2,711	0.00%
2023/02/07	3	272.17	7	269.07	273.00	-4	2,676	-0.15%
2023/02/03	1	252.00	1	253.50	256.50	0	2,586	0.00%
2023/02/02	1	250.50	6	251.08	255.50	-5	2,613	-0.19%
2023/02/01	10	247.00	30	249.00	247.50	-20	2,589	-0.77%
2023/01/31	20	246.33	6	256.50	243.50	14	2,693	0.52%
2023/01/30	20	251.63	14.2	254.45	251.50	5.9	2,741	0.21%
2023/01/17	0.1	250.50	8.1	251.38	252.50	-8	2,718	-0.29%
2023/01/16	0	0.00	1	247.50	247.50	-1	2,741	-0.04%
2023/01/13	11.2	247.85	0	0.00	243.00	11.2	2,805	0.40%
2023/01/12	3	252.17	0.2	254.00	253.00	2.8	2,845	0.10%
2023/01/11	0	0.00	0.3	253.50	253.50	-0.3	2,855	-0.01%
2023/01/10	0.1	255.50	7	253.86	253.00	-7	2,868	-0.24%
2023/01/09	9.1	247.78	2	248.50	248.00	7.1	2,890	0.24%
2023/01/06	2.1	249.29	6	251.92	255.50	-3.9	2,861	-0.14%
2023/01/05	0	0.00	1	248.50	248.50	-1	2,832	-0.04%
2023/01/04	0	0.00	0	243.00	244.50	0	2,857	0.00%
2023/01/03	0.1	241.50	0	0.00	242.00	0.1	2,898	0.00%
2022/12/30	0.1	238.00	1	237.50	234.50	-1	2,939	-0.03%
2022/12/28	2	233.50	1	235.00	233.50	1	3,002	0.03%
2022/12/27	2	238.25	2	240.00	238.00	0	3,044	0.00%
2022/12/26	1	232.00	2	237.00	236.50	-1	3,060	-0.03%
2022/12/23	11.1	238.90	2	241.75	237.50	9.1	3,068	0.29%
2022/12/21	0.1	252.50	1	253.00	253.00	-1	3,119	-0.03%
2022/12/20	1	249.00	0	0.00	245.50	1	3,137	0.03%
2022/12/19	2	251.75	7	256.14	256.00	-5	3,161	-0.16%
2022/12/16	8	255.00	2	256.00	255.00	6	3,196	0.19%
2022/12/15	0	0.00	0.1	261.00	262.50	-0.1	3,224	0.00%
2022/12/14	2.1	257.95	9	253.89	258.00	-7	3,225	-0.22%
2022/12/13	1.1	250.64	2	252.75	248.00	-1	3,252	-0.03%
2022/12/12	3	248.50	3	249.67	249.00	0	3,254	0.00%
2022/12/09	1	244.50	1	248.50	250.50	0	3,275	0.00%
2022/12/08	2	248.50	2	250.00	248.50	0	3,280	0.00%
2022/12/07	10	253.85	2	248.50	248.50	8	3,304	0.24%
2022/12/06	0	0.00	5	262.00	260.00	-5	3,292	-0.15%
2022/12/05	3	256.50	3	258.00	258.00	0	3,328	0.00%
2022/12/02	5.2	260.39	0	0.00	259.00	5.2	3,324	0.15%
2022/12/01	1	277.00	1	273.00	272.00	0	3,289	0.00%
2022/11/30	0	0.00	0.1	270.98	271.50	-0.1	3,293	0.00%
2022/11/28	2.1	262.71	4.1	266.37	266.50	-2	3,397	-0.06%
2022/11/25	3	266.83	1.1	269.27	265.50	1.9	3,525	0.05%
2022/11/24	1	266.50	1.1	269.41	269.00	-0.1	3,562	0.00%
2022/11/23	1.1	262.48	1	262.00	262.50	0.1	3,573	0.00%
2022/11/22	0.1	261.00	3	261.50	260.50	-3	3,583	-0.08%
2022/11/21	2	257.50	1	260.00	256.50	1	3,605	0.03%
2022/11/18	2.1	258.95	1	262.00	259.50	1.1	3,626	0.03%
2022/11/17	8.1	261.63	7.2	259.10	259.00	0.9	3,623	0.02%
2022/11/16	2.1	260.73	3	261.00	261.00	-1	3,640	-0.03%
2022/11/15	1.1	254.77	3	257.00	256.50	-1.9	3,656	-0.05%
2022/11/14	3.1	255.48	0	0.00	254.00	3.1	3,714	0.08%
2022/11/11	0.1	256.50	5	260.60	261.50	-5	3,722	-0.13%
2022/11/10	10	246.05	8	246.94	245.00	2	3,719	0.05%
2022/11/08	5	251.50	5	249.00	249.00	0	3,729	0.00%
2022/11/07	3	247.00	3	248.00	249.50	0	3,792	0.00%
2022/11/04	3	248.33	3	247.33	250.00	0	3,884	0.00%
2022/11/03	0	0.00	2	247.25	247.50	-2	3,976	-0.05%
2022/11/01	4	242.50	4	243.25	244.00	0	4,162	0.00%
2022/10/31	2	243.00	3	243.83	243.00	-1	4,199	-0.02%
2022/10/28	0	0.00	1	234.50	237.00	-1	4,211	-0.02%
2022/10/27	1	234.00	1	228.00	233.00	0	4,199	0.00%
2022/10/26	6	212.67	5	213.50	215.50	1	4,112	0.02%
2022/10/25	2	220.50	2	222.50	221.00	0	4,047	0.00%
2022/10/21	2	227.00	2	228.50	225.00	0	4,049	0.00%
2022/10/20	4	231.88	2	233.00	233.00	2	3,988	0.05%
2022/10/19	2	244.75	0	0.00	241.50	2	3,927	0.05%
2022/10/18	2	246.50	2	247.50	249.00	0	3,927	0.00%
2022/10/17	2	243.50	2	244.50	243.50	0	3,930	0.00%
2022/10/14	6	251.50	3	248.33	247.50	3	3,904	0.08%
2022/10/13	3	259.00	3	256.17	254.50	0	3,949	0.00%
2022/10/12	5	263.40	3	264.00	266.50	2	3,958	0.05%
2022/10/07	1	288.47	1	289.50	286.00	0	4,122	0.00%
2022/10/05	0	0.00	1	290.00	285.00	-1	4,216	-0.02%
2022/10/04	4	284.00	4	283.00	283.00	0	4,204	0.00%
2022/10/03	2	263.00	2	267.25	266.50	0	4,183	0.00%
2022/09/21	0	0.00	1	287.00	282.50	-1	4,325	-0.02%
2022/09/20	0	0.00	2	290.00	290.50	-2	4,318	-0.05%
2022/09/19	5	277.00	4	279.38	281.00	1	4,303	0.02%
2022/09/16	2	285.00	2	283.50	284.00	0	4,308	0.00%
2022/09/13	1	279.00	1	281.00	280.00	0	4,351	0.00%
2022/09/12	0	0.00	1	282.50	284.50	-1	4,375	-0.02%
2022/09/08	1.2	267.50	1	271.00	270.50	0.2	4,355	0.00%
2022/09/07	0	0.00	0	262.50	264.00	0	4,400	0.00%
2022/09/05	1	266.00	0	0.00	263.50	1	4,415	0.02%
2022/09/02	5	261.30	5	262.90	262.00	0	4,416	0.00%
2022/09/01	7	266.93	7	266.14	266.00	0	4,397	0.00%
2022/08/31	3	282.17	3	281.50	283.50	0	4,318	0.00%
2022/08/30	1	286.50	2	282.00	286.50	-1	4,326	-0.02%
2022/08/29	1	276.00	0	0.00	276.00	1	4,320	0.02%
2022/08/26	2	287.50	3	288.33	285.50	-1	4,329	-0.02%
2022/08/25	0	0.00	2	288.00	287.50	-2	4,301	-0.05%
2022/08/24	1	275.00	1	273.50	273.50	0	4,281	0.00%
2022/08/23	3	275.83	4	276.25	275.50	-1	4,345	-0.02%
2022/08/22	5	276.50	5.1	279.35	276.50	-0.1	4,363	0.00%
2022/08/19	3	288.33	0	0.00	283.00	3	4,345	0.07%
2022/08/18	2	284.75	2	285.00	285.50	0	4,319	0.00%
2022/08/16	1	277.50	1	279.00	279.50	0	4,266	0.00%
2022/08/15	2.2	278.61	2	278.50	279.00	0.2	4,245	0.00%
2022/08/12	6	275.83	6	276.50	276.50	0	4,229	0.00%
2022/08/11	5	275.80	9	273.17	278.50	-4	4,182	-0.10%
2022/08/10	10	279.05	10	277.90	280.00	0	4,086	0.00%
2022/08/09	20	276.88	21	276.07	280.00	-1	4,026	-0.02%
2022/08/08	6	262.75	4	261.25	261.50	2	3,890	0.05%
2022/08/05	2	258.00	0	0.00	257.50	2	3,908	0.05%
2022/08/01	0	0.00	1	254.00	253.00	-1	3,874	-0.03%
2022/07/29	1	249.00	2	251.50	248.00	-1	3,836	-0.03%
2022/07/28	4	250.13	3	249.50	248.00	1	3,806	0.03%
2022/07/27	1	244.50	1	247.00	247.00	0	3,783	0.00%
2022/07/26	1	245.00	0	0.00	245.00	1	3,796	0.03%
2022/07/25	3	244.00	5	248.00	249.50	-2	3,862	-0.05%
2022/07/22	5	249.40	6	247.58	248.00	-1	3,843	-0.03%
2022/07/21	3	253.33	4	256.38	250.50	-1	3,835	-0.03%
2022/07/20	15	258.17	13	255.65	253.50	2	3,806	0.05%
2022/07/19	6	258.08	4	259.88	260.00	2	3,716	0.05%
2022/07/18	2	259.50	7.1	261.28	265.00	-5.1	3,680	-0.14%
2022/07/15	6	248.67	5	249.60	247.00	1	3,565	0.03%
2022/07/14	8	248.50	9	237.33	249.00	-1	3,427	-0.03%
2022/07/13	0	0.00	2	223.00	232.50	-2	3,315	-0.06%
2022/07/12	1	218.00	2	209.50	211.50	-1	3,264	-0.03%
2022/07/11	2	222.50	1	222.50	222.00	1	3,241	0.03%
2022/07/08	2	230.50	1.1	234.43	230.00	1	3,219	0.03%
2022/07/06	3	212.00	4	211.50	208.00	-1	3,143	-0.03%
2022/07/05	1	206.00	1	209.50	213.00	0	3,143	0.00%
2022/07/04	9	207.61	9	209.44	204.00	0	3,091	0.00%
2022/07/01	1.1	228.83	0	0.00	215.00	1.1	3,064	0.03%
2022/06/30	3	238.17	2	241.50	238.50	1	3,091	0.03%
2022/06/29	0	0.00	2	243.00	243.50	-2	3,140	-0.06%
2022/06/28	2	241.50	0	240.50	240.50	2	3,220	0.06%
2022/06/27	5	247.40	4	249.25	245.50	1	3,294	0.03%
2022/06/24	2	242.00	3	244.67	242.50	-1	3,276	-0.03%
2022/06/23	4	243.63	4	245.88	240.00	0	3,322	0.00%
2022/06/22	1	243.17	6	250.00	245.00	-5	3,343	-0.15%
2022/06/21	7	249.93	5.2	247.16	252.00	1.8	3,319	0.05%
2022/06/20	2.1	236.89	4	235.50	233.50	-1.9	3,270	-0.06%
2022/06/17	3	235.33	1	239.00	227.50	2	3,246	0.06%
2022/06/16	1.1	247.82	4.1	246.80	242.50	-3	3,236	-0.09%
2022/06/15	2	238.75	2	239.75	240.00	0	3,225	0.00%
2022/06/14	1	236.00	1.1	237.05	238.00	-0.1	3,205	0.00%
2022/06/13	1	235.50	1.3	238.15	236.00	-0.3	3,179	-0.01%
2022/06/10	7.1	242.58	9.4	241.73	242.00	-2.3	3,147	-0.07%
2022/06/09	1.4	229.72	3.1	232.65	234.00	-1.7	3,082	-0.06%
2022/06/08	3.1	227.52	2	228.50	228.50	1.1	3,056	0.03%
2022/06/07	3	220.04	3	223.83	223.50	0	3,025	0.00%
2022/06/06	4	218.25	3	219.83	219.50	1	3,022	0.03%
2022/06/02	1.1	227.48	7	226.00	226.00	-6	3,053	-0.19%
2022/06/01	13.2	229.04	4	228.50	225.50	9.2	3,085	0.30%
2022/05/31	4.1	225.33	4	228.75	232.00	0.1	3,083	0.00%
2022/05/30	2.2	212.52	4	220.50	217.50	-1.9	3,010	-0.06%
2022/05/27	0	0.00	0	208.00	208.00	0	2,958	0.00%
2022/05/26	2	212.25	1	212.50	206.00	1	2,945	0.03%
2022/05/25	2.1	211.10	4	213.25	213.00	-2	2,900	-0.07%
2022/05/24	1.1	212.21	1	213.00	211.00	0.1	2,893	0.00%
2022/05/23	6	220.50	6	220.00	213.50	0	2,867	0.00%
2022/05/20	9	223.83	6	224.42	218.50	3	2,851	0.11%
2022/05/19	0.1	227.00	1	233.00	225.00	-1	2,826	-0.03%
2022/05/18	0.1	231.00	0	0.00	230.00	0.1	2,793	0.00%
2022/05/17	5.1	231.25	4	231.38	225.50	1.1	2,778	0.04%
2022/05/16	2.1	235.51	2	235.00	235.50	0.1	2,751	0.00%
2022/05/13	0.4	232.00	2	233.50	234.50	-1.6	2,716	-0.06%
2022/05/12	6	215.00	6	217.08	223.50	0	2,661	0.00%
2022/05/11	0.2	218.17	3	215.33	219.00	-2.9	2,615	-0.11%
2022/05/10	4.1	209.74	3	210.67	207.00	1.1	2,550	0.04%
2022/05/06	1.1	224.05	0	0.00	226.00	1.1	2,519	0.04%
2022/05/05	2	235.75	2	236.25	232.00	0	2,546	0.00%
2022/05/04	3.1	232.36	2	234.00	234.00	1.1	2,563	0.04%
2022/05/03	1	230.00	1	231.50	232.50	0	2,599	0.00%
2022/04/29	0.6	233.10	2.1	229.16	233.00	-1.5	2,580	-0.06%
2022/04/28	1	217.50	1	221.00	219.50	0	2,516	0.00%
2022/04/27	2	215.25	2	216.25	215.50	0	2,506	0.00%
2022/04/26	0.1	221.00	0	0.00	221.00	0.1	2,477	0.00%
2022/04/25	1	210.00	2	217.75	211.00	-1	2,459	-0.04%
2022/04/22	1.2	222.07	0	0.00	221.50	1.2	2,457	0.05%
2022/04/21	0.1	228.50	0	0.00	225.50	0.1	2,452	0.00%
2022/04/20	2.1	222.86	2	224.25	223.00	0.1	2,476	0.00%
2022/04/19	1.2	223.33	0	0.00	221.50	1.2	2,488	0.05%
2022/04/18	1	222.50	1	220.00	219.00	0	2,497	0.00%
2022/04/14	1.1	226.83	0	225.50	226.00	1	2,548	0.04%
2022/04/13	0.2	221.45	0	0.00	222.00	0.2	2,556	0.01%
2022/04/12	1	217.00	2	219.00	215.00	-1	2,581	-0.04%
2022/04/11	2	219.00	1	220.00	216.50	1	2,554	0.04%
2022/04/08	1.1	230.69	2	225.75	226.00	-1	2,506	-0.04%
2022/04/07	0	0.00	0	232.00	231.00	0	2,473	0.00%
2022/04/06	3.3	235.05	1.5	237.70	238.50	1.8	2,426	0.07%
2022/04/01	0.1	228.75	4	228.50	230.00	-3.9	2,349	-0.17%
2022/03/31	0.1	225.25	1	224.50	222.50	-0.9	2,269	-0.04%
2022/03/30	1.1	209.76	0	0.00	215.00	1.1	2,168	0.05%
2022/03/29	2.2	204.22	1	206.00	207.00	1.2	2,100	0.05%
2022/03/28	1	202.00	1	203.00	204.00	0	2,099	0.00%
2022/03/25	5.1	207.75	4	203.75	203.00	1.1	2,039	0.06%
2022/03/24	1	214.50	1	215.50	215.50	0	2,027	0.00%
2022/03/22	2	215.00	1	217.50	217.50	1	2,206	0.05%
2022/03/21	0	0.00	0	219.75	219.00	0	2,182	0.00%
2022/03/18	6.1	223.42	2	214.50	216.00	4.1	2,155	0.19%
2022/03/17	3	231.67	4	232.75	236.50	-1	2,075	-0.05%
2022/03/16	3	221.50	3	224.17	219.50	0	2,058	0.00%
2022/03/15	1	228.50	1	218.50	219.00	0	2,057	0.00%
2022/03/14	1	230.50	0	0.00	229.50	1	2,053	0.05%
2022/03/11	1	235.00	1	235.00	234.50	0	2,066	0.00%
2022/03/10	0	0.00	1.1	235.64	235.50	-1.1	2,052	-0.05%
2022/03/09	1.1	230.95	1	229.50	228.00	0.1	2,062	0.00%
2022/03/08	3	231.31	2	237.00	226.50	1	2,055	0.05%
2022/03/07	2	244.00	1	239.00	237.00	1	2,008	0.05%
2022/03/04	4	255.88	1	261.50	253.50	3	1,993	0.15%
2022/03/03	1	263.00	3	265.33	267.00	-2	1,983	-0.10%
2022/03/02	2	260.50	0	0.00	262.00	2	1,978	0.10%
2022/03/01	0	259.50	1	263.50	267.00	-1	1,977	-0.05%
2022/02/24	3	256.50	1	255.50	254.50	2	1,984	0.10%
2022/02/22	1	265.50	0	263.50	262.00	1	1,979	0.05%
2022/02/18	4	272.75	1	272.00	275.00	3	1,995	0.15%
2022/02/17	1	271.50	1	274.00	272.50	0	2,040	0.00%
2022/02/16	0	0.00	3	269.00	274.00	-3	2,073	-0.14%
2022/02/14	5	262.60	1	257.50	256.00	4	2,120	0.19%
2022/02/10	0	0.00	2	270.50	274.50	-2	2,191	-0.09%
2022/02/09	0	0.00	1	263.00	264.50	-1	2,244	-0.04%
2022/02/07	2	259.50	1	263.00	258.50	1	2,385	0.04%
2022/01/26	4	267.75	4	266.50	265.00	0	2,383	0.00%
2022/01/25	0	0.00	1	274.00	274.50	-1	2,383	-0.04%
2022/01/24	0	0.00	0	266.00	266.00	0	2,350	0.00%
2022/01/20	9	263.56	8	264.19	263.50	1	2,366	0.04%
2022/01/18	0	0.00	0.2	270.00	269.00	-0.2	2,415	-0.01%
2022/01/17	0	0.00	1	270.00	270.50	-1	2,413	-0.04%
2022/01/13	0.1	261.00	0.1	264.00	266.00	-0.1	2,411	0.00%
2022/01/12	1.1	254.19	1	256.00	255.50	0.1	2,397	0.00%
2022/01/10	1	259.97	1	262.00	262.50	0	2,433	0.00%
2022/01/06	0	0.00	0.1	269.00	266.00	-0.1	2,412	0.00%
2022/01/05	0.1	270.50	1.1	268.57	274.00	-1	2,402	-0.04%
2022/01/04	0.1	263.00	0	0.00	266.50	0.1	2,379	0.00%
2022/01/03	0	0.00	0	262.50	261.00	0	2,390	0.00%
2021/12/30	1	260.50	0	0.00	260.00	1	2,441	0.04%
2021/12/27	1.1	260.14	1	259.50	259.50	0.1	2,513	0.00%
2021/12/24	0.1	260.00	0	0.00	259.00	0.1	2,570	0.00%
2021/12/23	1	265.00	0	0.00	260.00	1	2,581	0.04%
2021/12/20	1	256.00	1	262.00	260.50	0	2,571	0.00%
2021/12/17	1	260.50	0	0.00	257.50	1	2,517	0.04%
2021/12/16	3	279.50	0	0.00	275.50	3	2,396	0.13%
2021/12/15	2	296.25	0	0.00	292.50	2	2,326	0.09%
2021/12/14	1	294.00	1	297.50	298.00	0	2,353	0.00%
2021/12/07	0	0.00	2	288.00	293.00	-2	2,344	-0.09%
2021/12/03	1	281.50	0	0.00	277.00	1	2,331	0.04%
2021/12/02	2	288.25	1	292.00	284.00	1	2,346	0.04%
2021/12/01	0	0.00	1	294.00	295.00	-1	2,345	-0.04%
2021/11/30	3	290.83	3	294.67	288.50	0	2,373	0.00%
2021/11/29	2	289.25	2	293.50	290.50	0	2,421	0.00%
2021/11/23	0	0.00	0.1	296.50	295.00	-0.1	2,487	0.00%
2021/11/18	0	0.00	1	295.00	294.00	-1	2,522	-0.04%
2021/11/16	0	0.00	0	294.25	292.00	0	2,524	0.00%
2021/11/15	1	280.00	1	282.00	280.50	0	2,528	0.00%
2021/11/12	0	0.00	2	278.50	288.00	-2	2,546	-0.08%
2021/11/10	2	296.50	0.1	296.50	296.00	1.9	2,694	0.07%
2021/11/05	23	288.83	5	285.00	283.00	18	2,581	0.70%
2021/11/04	1	272.50	0	0.00	271.50	1	2,454	0.04%
2021/11/03	1	258.50	2	257.75	260.50	-1	2,403	-0.04%
2021/11/02	1	251.50	2	253.25	251.00	-1	2,361	-0.04%
2021/11/01	1	249.50	2	251.00	252.00	-1	2,332	-0.04%
2021/10/29	3	243.17	1	245.00	243.50	2	2,304	0.09%
2021/10/28	2	248.25	1	250.00	248.00	1	2,289	0.04%
2021/10/25	1	235.00	1	234.00	234.00	0	2,249	0.00%
2021/10/21	1	235.50	1	238.00	236.50	0	2,254	0.00%
2021/10/19	0	0.00	1	238.00	241.00	-1	2,240	-0.04%
2021/10/18	1	235.50	0	0.00	233.00	1	2,218	0.05%
2021/10/12	2	258.50	2	259.00	257.50	0	2,144	0.00%
2021/10/01	0	0.00	1	254.50	254.00	-1	2,096	-0.05%
2021/09/30	1	264.50	0	0.00	263.00	1	2,062	0.05%
2021/09/24	0.1	275.00	0	0.00	274.50	0.1	2,074	0.00%
2021/09/23	1	269.50	1	272.00	271.00	0	2,093	0.00%
2021/09/17	1	268.00	0	0.00	266.00	1	2,107	0.05%
2021/09/16	0	0.00	0	269.00	268.00	0	2,139	0.00%
2021/08/31	0	0.00	0	281.00	280.50	0	2,057	0.00%
2021/08/20	1	283.00	2	284.75	284.50	-1	1,999	-0.05%
2021/08/18	0	0.00	0	282.00	286.00	0	1,989	0.00%
2021/08/17	1	267.00	1	271.50	271.00	0	1,944	0.00%
2021/08/16	1	270.00	0	0.00	267.50	1	1,860	0.05%
2021/08/13	1	297.00	0	0.00	297.00	1	1,757	0.06%
2021/08/02	5	322.30	5	312.80	323.00	0	2,039	0.00%
2021/07/29	0	0.00	0	333.50	335.50	0	2,052	0.00%
2021/07/19	1	341.00	1	340.50	340.00	0	2,418	0.00%
2021/07/15	0	0.00	0	341.50	347.00	0	2,427	0.00%
2021/07/12	1	331.00	1	341.49	342.00	0	2,350	0.00%
2021/07/07	1	328.52	1	331.00	332.50	0	2,341	0.00%
2021/07/05	0	0.00	0	326.00	328.00	0	2,326	0.00%
2021/07/02	0	0.00	0.2	328.00	326.00	-0.2	2,336	-0.01%
2021/07/01	0	0.00	0	326.50	320.00	0	2,326	0.00%
2021/06/28	2	331.50	2	331.00	331.00	0	2,359	0.00%
2021/06/25	3	333.00	13	329.23	331.00	-10	2,351	-0.43%
2021/06/23	0	0.00	1	314.50	315.50	-1	2,356	-0.04%
2021/06/22	0	0.00	1	300.00	300.00	-1	2,334	-0.04%
2021/06/16	2	295.00	2	297.00	295.00	0	2,380	0.00%
2021/06/11	0	0.00	3	297.17	295.00	-3	2,397	-0.13%
2021/06/10	0	0.00	20	291.00	292.50	-20	2,385	-0.84%
2021/06/08	1	285.00	0	0.00	286.50	1	2,395	0.04%
2021/06/04	0	0.00	1	290.50	291.00	-1	2,378	-0.04%
2021/06/03	2	292.25	0	0.00	293.00	2	2,386	0.08%
2021/05/31	0	0.00	1	305.00	307.50	-1	2,444	-0.04%
2021/05/28	2	290.25	2	292.25	293.00	0	2,461	0.00%
2021/05/21	0	0.00	1	293.50	295.00	-1	2,488	-0.04%
2021/05/19	0	0.00	1	297.50	295.50	-1	2,514	-0.04%
2021/05/18	2	284.75	1	292.50	295.00	1	2,508	0.04%
2021/05/14	1	284.00	1	278.00	271.50	0	2,526	0.00%
2021/05/12	5	261.80	4	257.37	264.00	1	2,521	0.04%
2021/05/11	0	0.00	2	265.00	259.00	-2	2,508	-0.08%
2021/05/10	0	0.00	2	286.50	285.50	-2	2,507	-0.08%
2021/05/07	2	290.50	2	290.00	290.00	0	2,573	0.00%
2021/05/04	2	320.25	1	315.00	303.00	1	2,622	0.04%
2021/05/03	0	0.00	1	313.50	315.50	-1	2,602	-0.04%
2021/04/29	0	0.00	2.1	314.93	318.00	-2.1	2,589	-0.08%
2021/04/28	0	0.00	1	300.00	303.50	-1	2,564	-0.04%
2021/04/26	5	296.50	1	295.00	296.00	4	2,519	0.16%
2021/04/23	0	0.00	1	288.00	291.50	-1	2,478	-0.04%
2021/04/22	1.1	280.50	2	279.25	275.00	-0.9	2,455	-0.04%
2021/04/19	1	278.00	0	0.00	273.50	1	2,552	0.04%
2021/04/16	0	0.00	1	273.50	275.50	-1	2,599	-0.04%
2021/04/12	1	270.52	0	0.00	270.50	1	2,705	0.04%
2021/04/08	0	0.00	1	282.00	277.00	-1	2,749	-0.04%
2021/04/06	0.3	277.90	0	0.00	276.00	0.3	2,788	0.01%
2021/04/01	0	0.00	1	282.50	275.50	-1	2,819	-0.04%
2021/03/31	0	0.00	0	278.00	276.00	0	2,780	0.00%
2021/03/29	2	278.00	1	274.00	279.50	1	2,751	0.04%
2021/03/23	0	0.00	1	271.00	269.00	-1	2,872	-0.03%
2021/03/22	1	268.00	0	0.00	266.00	1	2,934	0.03%
2021/03/19	1	270.50	2	272.00	273.50	-1	2,968	-0.03%
2021/03/18	1	262.00	1	267.00	262.50	0	2,976	0.00%
2021/03/17	1	263.50	1	266.00	265.50	0	3,033	0.00%
2021/03/10	0	0.00	2	254.50	253.50	-2	3,142	-0.06%
2021/03/05	1	247.50	2	254.00	256.00	-1	3,199	-0.03%
2021/03/04	1	255.00	0	0.00	256.50	1	3,226	0.03%
2021/03/02	1	269.00	4	268.63	266.50	-3	3,233	-0.09%
2021/02/26	8	262.56	1	263.50	262.50	7	3,256	0.21%
2021/02/25	1	269.50	2	272.00	272.00	-1	3,213	-0.03%
2021/02/24	1	268.00	0	0.00	268.50	1	3,235	0.03%
2021/02/23	0	0.00	1	271.50	272.00	-1	3,214	-0.03%
2021/02/22	2	277.50	1	274.00	274.00	1	3,237	0.03%
2021/02/19	0	0.00	3	276.33	275.50	-3	3,242	-0.09%
2021/02/18	1	275.50	0	0.00	275.50	1	3,284	0.03%
2021/02/17	2	267.50	1	267.42	269.50	1	3,328	0.03%
2021/02/05	1	272.00	0	0.00	271.50	1	3,289	0.03%
2021/02/04	1	272.50	1	271.00	272.00	0	3,393	0.00%
2021/02/03	1	286.00	1	280.50	280.50	0	3,374	0.00%
2021/02/02	1	289.00	5	280.90	293.00	-4	3,375	-0.12%
2021/01/29	1	270.00	0	0.00	269.50	1	3,276	0.03%
2021/01/28	4	276.38	0	0.00	273.00	4	3,204	0.12%
2021/01/27	1	288.50	0	0.00	288.00	1	3,155	0.03%
2021/01/26	0	0.00	17	291.24	291.00	-17	3,141	-0.54%
2021/01/25	2	290.75	1	293.00	288.50	1	3,110	0.03%
2021/01/22	1	292.00	1	292.00	291.50	0	3,099	0.00%
2021/01/21	2	286.75	4	289.50	285.50	-2	3,077	-0.06%
2021/01/20	0	281.00	0	0.00	281.00	0	3,043	0.00%
2021/01/19	1	283.00	1	282.00	283.00	0	3,043	0.00%
2021/01/18	0	281.00	0	281.00	282.00	0	3,062	0.00%
2021/01/15	1	283.00	1	277.50	277.00	0	3,093	0.00%
2021/01/14	3	283.50	0	0.00	282.50	3	3,070	0.10%
2021/01/13	0	292.00	1	293.00	291.50	-1	3,042	-0.03%
2021/01/12	2	287.75	0	0.00	287.00	2	2,984	0.07%
2021/01/11	2	290.75	2	293.25	294.00	0	2,963	0.00%
2021/01/07	12	294.42	13	295.85	296.00	-1	2,903	-0.03%
2021/01/06	2	294.25	1	296.00	296.00	1	2,894	0.03%
2021/01/05	16	295.63	15	298.53	297.50	1	2,879	0.04%
2021/01/04	14	305.14	1	304.50	301.00	13	2,860	0.45%
2020/12/31	0	313.50	0	0.00	316.00	0	2,850	0.00%
2020/12/30	1	307.00	1	307.50	316.00	0	2,862	0.00%
2020/12/29	1	304.00	0.1	305.50	306.50	1	2,870	0.03%
2020/12/28	0	0.00	1	298.50	298.50	-1	2,920	-0.03%
2020/12/25	1	289.50	0	0.00	287.50	1	2,898	0.03%
2020/12/24	1	290.00	1	289.00	289.00	0	2,967	0.00%
2020/12/23	1.1	283.55	1	284.00	285.50	0.1	3,028	0.00%
2020/12/22	0	287.50	0	0.00	285.50	0	3,059	0.00%
2020/12/21	1	286.50	0	0.00	287.50	1	3,141	0.03%
2020/12/18	0	0.00	2	293.25	293.50	-2	3,190	-0.06%
2020/12/17	3	288.50	2	293.02	287.50	1	3,146	0.03%
2020/12/16	6	298.17	5	288.50	305.00	1	3,044	0.03%
2020/12/15	3	290.00	4	288.50	288.00	-1	2,991	-0.03%
2020/12/14	1	285.50	1	285.00	285.00	0	2,956	0.00%
2020/12/11	3	274.67	3	275.50	277.00	0	2,909	0.00%
2020/12/10	2	268.75	1	268.50	265.00	1	2,861	0.03%
2020/12/04	0	0.00	0.2	249.50	250.00	-0.2	2,920	-0.01%
2020/12/03	11	246.59	12.2	252.13	252.00	-1.2	2,920	-0.04%
2020/12/02	0	243.50	0	0.00	245.00	0	2,880	0.00%
2020/12/01	0.2	243.00	0.1	243.00	243.00	0.1	2,928	0.00%
2020/11/30	1.2	242.35	1	240.00	239.00	0.2	2,939	0.01%
2020/11/27	0	0.00	1.2	242.00	243.50	-1.2	2,909	-0.04%
2020/11/26	1.4	235.24	2	234.00	237.00	-0.7	2,909	-0.02%
2020/11/25	21	231.79	0	0.00	228.00	21	2,932	0.72%
2020/11/24	0	0.00	0	237.50	236.50	0	2,950	0.00%
2020/11/19	1	247.00	3	247.50	242.50	-2	3,117	-0.06%
2020/11/17	3	242.50	14	240.93	244.00	-11	3,190	-0.34%
2020/11/16	0	0.00	1	237.50	239.00	-1	3,205	-0.03%
2020/11/13	1	229.00	2	227.25	229.50	-1	3,182	-0.03%
2020/11/12	6	227.25	3	226.00	223.00	3	3,192	0.09%
2020/11/11	2	214.50	2	217.75	220.00	0	3,169	0.00%
2020/11/10	0	0.00	1	221.00	217.50	-1	3,260	-0.03%
2020/11/09	0	0.00	1	216.50	217.50	-1	3,317	-0.03%
2020/11/06	0	215.50	0	0.00	214.50	0	3,387	0.00%
2020/11/05	0.6	213.00	0	0.00	212.00	0.6	3,498	0.02%
2020/11/03	0.1	209.00	0.1	215.00	209.50	0	3,591	0.00%
2020/11/02	0.1	211.00	0.1	208.50	206.00	0	3,630	0.00%
2020/10/29	2	206.00	1	205.50	206.50	1	3,722	0.03%
2020/10/28	1.2	209.00	1	210.00	209.00	0.2	3,765	0.00%
2020/10/27	0.1	210.00	0	0.00	210.00	0.1	3,787	0.00%
2020/10/23	2	209.00	1	209.50	208.50	1	3,835	0.03%
2020/10/22	1	216.00	1	214.00	214.00	0	3,820	0.00%
2020/10/21	1	219.00	1	218.50	218.00	0	3,818	0.00%
2020/10/12	1	218.50	1	216.50	217.50	0	3,993	0.00%
2020/10/08	1	220.50	1	218.50	219.00	0	4,017	0.00%
2020/10/06	1	220.00	1	225.00	226.00	0	4,019	0.00%
2020/10/05	6	224.42	6	226.83	218.50	0	4,006	0.00%
2020/09/30	4	222.25	4	223.63	222.50	0	3,963	0.00%
2020/09/29	1	219.00	10	222.75	221.00	-9	3,987	-0.23%
2020/09/24	10	208.00	1	210.00	206.50	9	4,087	0.22%
2020/09/23	3	209.00	4	211.63	210.00	-1	4,056	-0.02%
2020/09/22	1	219.00	0	0.00	216.50	1	4,010	0.02%
2020/09/18	0	0.00	0	220.00	219.50	0	4,069	0.00%
2020/09/16	1	220.50	0	0.00	219.50	1	4,073	0.02%
2020/09/14	2	221.25	1	221.00	218.50	1	4,159	0.02%
2020/09/10	2	225.75	2	222.00	222.00	0	4,135	0.00%
2020/09/08	0	0.00	3	221.00	222.50	-3	4,108	-0.07%
2020/09/07	0	0.00	1	227.00	224.00	-1	4,150	-0.02%
2020/09/03	2	236.25	2	233.50	233.50	0	4,283	0.00%
2020/09/02	2	238.75	2	240.00	240.00	0	4,385	0.00%
2020/09/01	1	237.50	0	0.00	237.00	1	4,557	0.02%
2020/08/31	1	237.50	0	0.00	234.00	1	4,592	0.02%
2020/08/28	0	0.00	1	239.00	241.00	-1	4,611	-0.02%
2020/08/27	1	238.00	2	234.50	236.00	-1	4,669	-0.02%
2020/08/26	1	231.00	0	0.00	230.00	1	4,781	0.02%
2020/08/25	10	240.40	0.1	238.00	237.50	9.9	4,745	0.21%
2020/08/24	2	234.50	4	235.75	244.00	-2	4,769	-0.04%
2020/08/21	1	230.00	0	0.00	228.00	1	4,827	0.02%
2020/08/20	0	0.00	16	230.63	222.00	-16	4,818	-0.33%
2020/08/19	1	235.00	0	0.00	232.50	1	4,815	0.02%
2020/08/17	1	230.50	1	236.00	238.00	0	4,950	0.00%
2020/08/14	0	0.00	3	226.33	228.50	-3	4,896	-0.06%
2020/08/13	1	220.00	1.5	220.10	220.00	-0.5	4,843	-0.01%
2020/08/12	1	215.00	6	214.00	215.00	-5	4,865	-0.10%
2020/08/11	9	207.00	0	0.00	209.00	9	4,956	0.18%
2020/08/10	2	220.00	0	0.00	220.00	2	4,916	0.04%
2020/08/07	1	229.50	0	0.00	226.00	1	4,988	0.02%
2020/08/05	0	0.00	1	249.00	247.00	-1	5,040	-0.02%
2020/08/04	1	241.50	2	239.75	245.50	-1	5,047	-0.02%
2020/08/03	1	234.00	0	0.00	233.00	1	5,058	0.02%
2020/07/30	1	232.50	1	232.00	232.00	0	5,127	0.00%
2020/07/28	1	230.00	1	228.50	229.00	0	5,252	0.00%
2020/07/23	1	240.00	0	0.00	240.50	1	5,899	0.02%
2020/07/21	0	0.00	50	242.50	242.00	-50	6,090	-0.82%
2020/07/17	1	239.50	1	243.50	236.50	0	6,366	0.00%
2020/07/15	5	263.20	5	255.40	252.50	0	6,752	0.00%
2020/07/13	1	262.00	3	261.33	261.50	-2	7,093	-0.03%
2020/07/10	1	255.50	0	0.00	255.00	1	7,128	0.01%
2020/07/08	3	256.50	3	255.50	255.50	0	7,161	0.00%
2020/07/07	1	260.50	1	257.00	256.50	0	7,269	0.00%
2020/07/06	5	260.30	4	258.00	256.50	1	7,267	0.01%
2020/07/03	0	0.00	2	239.50	242.00	-2	7,244	-0.03%
2020/07/02	18	236.61	20	232.73	237.50	-2	7,322	-0.03%
2020/07/01	13	232.04	12	232.96	230.50	1	7,396	0.01%
2020/06/30	2	227.25	2	229.75	228.00	0	7,439	0.00%
2020/06/29	20	225.50	20	222.63	225.50	0	7,495	0.00%
2020/06/24	23	225.91	27	227.39	223.50	-4	7,515	-0.05%
2020/06/23	6	229.50	5	231.50	225.00	1	7,599	0.01%
2020/06/22	2	227.75	6	228.75	229.00	-4	7,665	-0.05%
2020/06/19	22	229.25	17	228.35	230.00	5	7,826	0.06%
2020/06/18	8	222.06	15	222.57	223.00	-7	7,892	-0.09%
2020/06/17	5	221.70	3	222.50	224.50	2	8,006	0.02%
2020/06/16	46	224.90	38	225.58	226.50	8	8,327	0.10%
2020/06/15	31	222.79	30	224.67	220.50	1	8,462	0.01%
2020/06/12	8	222.88	8	224.69	226.50	0	8,552	0.00%
2020/06/11	52	223.62	56	223.95	223.50	-4	8,639	-0.05%
2020/06/10	43	217.30	44	214.39	217.50	-1	8,614	-0.01%
2020/06/09	5	210.20	4	213.13	209.50	1	8,722	0.01%
2020/06/08	10	213.90	8	216.50	213.00	2	8,742	0.02%
2020/06/04	8	226.06	6	224.67	227.00	2	8,629	0.02%
2020/06/03	5	224.10	3	223.33	223.50	2	8,638	0.02%
2020/06/02	4	229.25	3	228.00	228.00	1	8,589	0.01%
2020/05/29	7	235.86	7	237.79	241.50	0	8,583	0.00%
2020/05/28	9	237.94	11	236.91	236.00	-2	8,568	-0.02%
2020/05/27	10	229.50	10	230.50	229.00	0	8,506	0.00%
2020/05/26	9	230.94	7	232.00	229.00	2	8,598	0.02%
2020/05/25	48	228.76	49	224.09	229.00	-1	8,592	-0.01%
2020/05/22	42	216.71	43	219.40	217.50	-1	8,479	-0.01%
2020/05/21	25	216.50	25	218.50	216.50	0	8,499	0.00%
2020/05/20	0	0.00	2	215.00	215.00	-2	8,540	-0.02%
2020/05/19	6	213.75	3	213.83	212.00	3	8,614	0.03%
2020/05/18	45	217.44	50	219.11	218.00	-5	8,556	-0.06%
2020/05/15	26	212.13	25	213.88	209.00	1	8,454	0.01%
2020/05/14	54	212.60	56	213.75	211.00	-2	8,438	-0.02%
2020/05/13	1	205.00	1	209.50	209.50	0	8,385	0.00%
2020/05/12	3	203.17	3	203.83	204.50	0	8,424	0.00%
2020/05/11	2	208.75	3	209.33	209.00	-1	8,494	-0.01%
2020/05/08	2	208.00	2	209.00	209.50	0	8,584	0.00%
2020/05/07	1	210.00	0	211.00	211.50	1	8,665	0.01%
2020/05/06	4	210.38	6	210.42	212.50	-2	8,746	-0.02%
2020/05/05	9	208.67	8	211.75	209.50	1	8,723	0.01%
2020/05/04	5	208.90	9	207.78	208.50	-4	8,699	-0.05%
2020/04/30	9	218.89	5	220.00	217.50	4	8,678	0.05%
2020/04/29	80	221.11	56	218.59	223.50	24	8,647	0.28%
2020/04/28	17	207.82	43	206.97	212.50	-26	8,389	-0.31%
2020/04/27	5	196.50	4	199.00	196.50	1	8,214	0.01%
2020/04/24	14	194.29	15	193.13	195.00	-1	8,157	-0.01%
2020/04/23	4	190.25	14	193.04	190.00	-10	8,121	-0.12%
2020/04/22	8	185.56	2	186.50	186.50	6	7,975	0.08%
2020/04/21	10	189.45	11	190.64	184.00	-1	7,892	-0.01%
2020/04/20	40	195.67	32	193.25	193.00	8	7,764	0.10%
2020/04/17	11	202.05	7	204.43	206.00	4	7,499	0.05%
2020/04/16	6	185.00	9	187.67	188.00	-3	7,257	-0.04%
2020/04/15	0	0.00	2	185.00	183.00	-2	7,214	-0.03%
2020/04/14	3	180.00	1	179.50	179.50	2	7,185	0.03%
2020/04/13	1	178.98	1	178.00	178.00	0	7,238	0.00%
2020/04/10	3	178.17	5	179.80	178.50	-2	7,203	-0.03%
2020/04/09	2	178.00	2.1	173.78	174.50	-0.1	7,156	0.00%
2020/04/06	6	176.00	12	172.25	176.00	-6	7,158	-0.08%
2020/04/01	23	166.80	28	164.79	166.50	-5	7,084	-0.07%
2020/03/31	6	162.67	6	161.50	163.00	0	7,053	0.00%
2020/03/30	3	158.00	3	156.67	158.00	0	7,007	0.00%
2020/03/27	8	156.88	12	158.42	156.50	-4	7,048	-0.06%
2020/03/26	4	153.00	6	152.92	155.00	-2	6,947	-0.03%
2020/03/25	2	153.75	2	152.25	154.00	0	6,898	0.00%
2020/03/24	2	141.50	4	142.25	144.00	-2	6,735	-0.03%
2020/03/23	3	139.00	0	0.00	137.00	3	6,592	0.05%
2020/03/20	12	153.21	13	152.54	152.00	-1	6,518	-0.02%
2020/03/19	10	153.40	3	153.67	149.00	7	6,193	0.11%
2020/03/18	5	168.50	8	170.06	165.50	-3	6,053	-0.05%
2020/03/17	25	166.00	28	167.18	168.50	-3	5,976	-0.05%
2020/03/16	9	167.83	17	167.91	163.00	-8	5,875	-0.14%
2020/03/13	25	160.88	17	162.47	169.00	8	5,834	0.14%
2020/03/12	43	164.52	12	164.92	164.00	31	5,738	0.54%
2020/03/11	12	173.42	14	173.96	172.50	-2	5,735	-0.03%
2020/03/10	19	169.66	19	169.82	171.00	0	5,777	0.00%
2020/03/09	6	172.25	10	170.30	168.00	-4	5,805	-0.07%
2020/03/06	25	176.32	25	177.30	178.00	0	5,764	0.00%
2020/03/05	9	176.33	17	175.85	179.00	-8	5,756	-0.14%
2020/03/04	2	168.50	2	167.25	168.50	0	5,689	0.00%
2020/03/03	9	165.83	8	166.56	165.50	1	5,747	0.02%
2020/03/02	14	163.14	8.1	161.47	162.00	5.9	5,824	0.10%
2020/02/27	8	167.19	3	167.17	163.50	5	6,678	0.07%
2020/02/26	1	172.50	2	173.75	171.50	-1	6,654	-0.02%
2020/02/25	4	175.00	9	175.61	175.50	-5	6,720	-0.07%
2020/02/24	6	175.50	4	175.25	176.00	2	6,758	0.03%
2020/02/21	7	181.50	5	184.00	179.50	2	6,747	0.03%
2020/02/20	11	184.59	19	185.08	183.50	-8	6,728	-0.12%
2020/02/19	5	181.90	3	182.50	182.00	2	6,713	0.03%
2020/02/18	5	180.60	6	182.00	180.50	-1	6,723	-0.01%
2020/02/17	4	182.63	6	182.17	183.50	-2	6,721	-0.03%
2020/02/14	4	181.88	3	180.67	182.50	1	6,741	0.01%
2020/02/13	6	182.58	5	182.00	179.50	1	6,792	0.01%
2020/02/12	11	184.36	10	186.35	183.00	1	6,780	0.01%
2020/02/11	9.1	183.72	15	183.47	184.00	-5.9	6,835	-0.09%
2020/02/10	10	177.95	11	178.55	181.50	-1	6,866	-0.01%
2020/02/07	29	175.78	19	177.50	174.00	10	6,840	0.15%
2020/02/06	10	175.50	23	175.80	176.00	-13	6,788	-0.19%
2020/02/05	5	173.50	12	172.79	173.50	-7	6,903	-0.10%
2020/02/04	11	169.91	11	165.91	171.00	0	6,982	0.00%
2020/02/03	10	158.35	9	158.17	164.00	1	6,950	0.01%
2020/01/31	7.1	163.07	6	162.83	163.00	1.1	6,949	0.02%
2020/01/30	3	162.50	7	164.00	159.00	-4	6,976	-0.06%
2020/01/20	16	173.00	21	174.19	174.00	-5	6,879	-0.07%
2020/01/17	24	171.67	10	171.10	173.50	14	6,831	0.20%
2020/01/16	4	168.38	6	168.67	168.50	-2	6,773	-0.03%
2020/01/15	3	167.50	5	168.20	168.00	-2	6,766	-0.03%
2020/01/14	9	170.17	27	171.52	168.50	-18	6,761	-0.27%
2020/01/13	2	166.50	2	166.25	168.00	0	6,713	0.00%
2020/01/10	22	167.98	11	167.45	165.50	11	6,797	0.16%
2020/01/09	2	164.50	9	167.06	168.00	-7	6,848	-0.10%
2020/01/08	3	162.50	3	164.17	165.00	0	6,875	0.00%
2020/01/07	20	166.40	2	165.50	162.00	18	6,957	0.26%
2020/01/06	8	168.94	3	169.00	170.00	5	6,965	0.07%
2020/01/03	5	172.80	3	172.67	171.50	2	7,075	0.03%
2020/01/02	2	174.25	6	174.17	175.00	-4	7,049	-0.06%
2019/12/31	3	169.17	14	168.39	168.00	-11	7,053	-0.16%
2019/12/30	8	164.13	2	164.25	164.00	6	6,952	0.09%
2019/12/27	3	161.50	3	161.00	162.50	0	7,065	0.00%
2019/12/26	2	157.50	1	158.00	157.50	1	7,105	0.01%
2019/12/25	6	159.17	5	159.10	160.00	1	7,122	0.01%
2019/12/24	8	161.75	12	162.38	160.50	-4	7,108	-0.06%
2019/12/23	12	168.63	12	169.21	168.00	0	7,086	0.00%
2019/12/20	5	166.40	7	167.43	168.50	-2	7,175	-0.03%
2019/12/19	1	166.50	0	0.00	167.00	1	7,206	0.01%
2019/12/18	5	165.80	5	166.00	165.50	0	7,347	0.00%
2019/12/17	2	167.25	13	166.69	166.00	-11	7,414	-0.15%
2019/12/16	12	165.38	3	165.17	166.50	9	7,527	0.12%
2019/12/13	1	165.00	1	164.00	164.50	0	7,608	0.00%
2019/12/12	3	164.67	18	164.00	164.00	-15	7,635	-0.20%
2019/12/11	6	164.00	4	164.75	165.50	2	7,643	0.03%
2019/12/10	0	0.00	2	164.50	164.50	-2	7,658	-0.03%
2019/12/09	3	163.33	6	164.58	164.50	-3	7,704	-0.04%
2019/12/06	10	161.90	7	160.79	160.50	3	7,672	0.04%
2019/12/05	8	162.00	9.1	162.84	164.50	-1.1	7,640	-0.01%
2019/12/04	8	158.63	5	160.30	157.50	3	7,569	0.04%
2019/12/03	10	158.10	10	157.15	157.00	0	7,551	0.00%
2019/12/02	12	156.33	9	157.33	158.00	3	7,554	0.04%
2019/11/29	6.1	160.08	11	159.14	159.00	-4.9	7,611	-0.06%
2019/11/28	21	161.45	7	161.14	160.00	14	7,680	0.18%
2019/11/27	11	164.64	4	164.38	163.50	7	7,696	0.09%
2019/11/26	19	168.39	20	169.80	170.00	-1	7,602	-0.01%
2019/11/25	15	169.83	11	169.64	171.00	4	6,820	0.06%
2019/11/22	11	164.09	1	164.50	166.50	10	6,895	0.15%
2019/11/21	14	166.71	12	167.21	166.50	2	6,840	0.03%
2019/11/20	15	169.47	15	170.60	169.00	0	6,799	0.00%
2019/11/19	4	171.63	4	172.88	173.00	0	6,804	0.00%
2019/11/18	8	172.19	1	172.50	171.00	7	6,827	0.10%
2019/11/15	1	177.50	2	177.00	178.00	-1	6,801	-0.01%
2019/11/14	1	176.00	3	175.83	175.50	-2	6,785	-0.03%
2019/11/12	6	171.92	1	170.50	174.00	5	6,777	0.07%
2019/11/11	2	172.25	2	175.25	173.00	0	6,724	0.00%
2019/11/08	8	174.69	4	177.00	172.00	4	6,774	0.06%
2019/11/07	9	172.72	7	173.57	174.00	2	6,760	0.03%
2019/11/06	5	179.30	4	179.13	180.50	1	6,751	0.01%
2019/11/05	5	174.90	3	176.17	175.50	2	6,860	0.03%
2019/11/04	14	171.64	16	171.63	173.00	-2	6,915	-0.03%
2019/11/01	12	174.54	6	175.75	174.50	6	6,890	0.09%
2019/10/31	1	183.50	0	0.00	181.50	1	6,804	0.01%
2019/10/30	4	182.25	4	183.00	182.50	0	6,796	0.00%
2019/10/29	5	185.30	3	183.00	182.50	2	6,741	0.03%
2019/10/28	1	189.50	1	190.50	189.00	0	6,749	0.00%
2019/10/25	1	187.00	0	0.00	188.00	1	6,767	0.01%
2019/10/24	3	188.83	0	0.00	188.50	3	6,793	0.04%
2019/10/22	1	189.50	1	189.00	188.50	0	6,818	0.00%
2019/10/21	1	187.00	0	0.00	187.00	1	6,844	0.01%
2019/10/18	1	188.00	3	189.00	189.50	-2	6,945	-0.03%
2019/10/17	5	186.70	2	187.25	187.00	3	6,881	0.04%
2019/10/16	4	191.50	3	192.17	190.00	1	6,789	0.01%
2019/10/15	3	194.17	3	192.17	195.00	0	6,717	0.00%
2019/10/09	1	184.50	0	0.00	185.00	1	6,542	0.02%
2019/10/08	0	0.00	1	180.00	180.00	-1	6,436	-0.02%
2019/10/07	7	179.00	7	177.36	177.00	0	6,407	0.00%
2019/10/04	18	175.03	17	175.71	172.50	1	6,343	0.02%
2019/10/03	1	170.50	8	172.63	175.00	-7	6,282	-0.11%
2019/10/02	2	165.00	3	166.50	167.00	-1	6,165	-0.02%
2019/10/01	6	164.08	5	161.60	162.00	1	6,110	0.02%
2019/09/26	1	164.00	1	164.50	165.00	0	6,237	0.00%
2019/09/25	7	162.64	1	163.00	162.50	6	6,350	0.09%
2019/09/24	8	165.19	6	164.67	165.00	2	6,374	0.03%
2019/09/23	14	165.14	7	164.43	163.50	7	6,348	0.11%
2019/09/20	4	170.50	3	170.33	169.00	1	6,289	0.02%
2019/09/19	3	171.33	8	172.06	172.00	-5	6,328	-0.08%
2019/09/17	0	0.00	1	172.50	172.50	-1	6,372	-0.02%
2019/09/16	0	0.00	1	170.00	171.00	-1	6,381	-0.02%
2019/09/12	10	168.05	6	170.25	170.50	4	6,386	0.06%
2019/09/11	3	167.83	2	166.00	166.00	1	6,402	0.02%
2019/09/10	1	166.50	3	168.00	168.00	-2	6,357	-0.03%
2019/09/09	27	167.91	26	163.77	166.00	1	6,343	0.02%
2019/09/05	34	164.10	7	163.21	162.50	27	6,348	0.43%
2019/09/04	6	162.33	8	162.75	163.00	-2	6,311	-0.03%
2019/09/03	5	161.80	5	162.60	161.50	0	6,320	0.00%
2019/08/30	6	164.08	5	165.70	165.50	1	6,202	0.02%
2019/08/29	5	162.00	5	161.40	162.50	0	6,103	0.00%
2019/08/28	14	160.93	15	160.20	161.50	-1	6,115	-0.02%
2019/08/27	7	156.64	7	156.86	156.50	0	6,005	0.00%
2019/08/26	11	152.82	11	153.64	153.00	0	5,905	0.00%
2019/08/23	2	153.75	2	154.00	153.50	0	5,873	0.00%
2019/08/22	9	155.67	7	156.79	155.00	2	5,853	0.03%
2019/08/21	7	155.71	7	154.29	156.00	0	5,857	0.00%
2019/08/20	7	153.07	7	152.79	153.00	0	5,898	0.00%
2019/08/19	4	152.13	4	152.25	152.00	0	5,841	0.00%
2019/08/16	3	152.67	3	152.00	153.00	0	5,830	0.00%
2019/08/15	7	151.57	5	149.30	152.00	2	5,818	0.03%
2019/08/14	2	150.00	3	152.50	150.50	-1	5,779	-0.02%
2019/08/13	7	150.64	9	150.28	149.00	-2	5,809	-0.03%
2019/08/12	20	153.63	22	151.82	156.00	-2	5,805	-0.03%
2019/08/08	17	149.06	21	147.26	151.00	-4	5,647	-0.07%
2019/08/07	12	144.63	10	143.10	147.50	2	5,552	0.04%
2019/08/06	10	137.80	11	136.91	140.50	-1	5,462	-0.02%
2019/08/05	18	137.44	16	135.34	138.00	2	5,371	0.04%
2019/08/02	6	131.75	6	133.42	133.00	0	5,329	0.00%
2019/08/01	3	136.50	4	135.25	136.50	-1	5,322	-0.02%
2019/07/31	4	133.13	3	132.83	134.00	1	5,381	0.02%
2019/07/30	2	136.50	1	141.00	133.00	1	5,470	0.02%
2019/07/29	3	137.50	3	136.67	137.50	0	5,430	0.00%
2019/07/26	4	135.88	7	134.93	136.50	-3	5,462	-0.05%
2019/07/25	8	136.81	3	137.17	134.50	5	5,479	0.09%
2019/07/24	2	135.50	2	135.75	136.00	0	5,464	0.00%
2019/07/23	14	137.54	13	138.23	134.00	1	5,510	0.02%
2019/07/22	8	135.63	11	134.82	136.50	-3	5,570	-0.05%
2019/07/19	4	131.75	3	130.33	132.00	1	5,508	0.02%
2019/07/18	3	128.67	3	129.67	128.50	0	5,561	0.00%
2019/07/17	3	130.00	3	129.17	130.00	0	5,744	0.00%
2019/07/16	4	128.63	8	129.56	128.50	-4	5,749	-0.07%
2019/07/15	9	127.06	0	129.00	129.00	9	5,758	0.16%
2019/07/12	0	0.00	1	130.00	128.50	-1	5,783	-0.02%
2019/07/11	2	129.75	0	0.00	129.00	2	5,788	0.03%
2019/07/10	1	130.00	1	133.00	133.00	0	5,762	0.00%
2019/07/08	0	0.00	2	132.25	130.00	-2	5,823	-0.03%
2019/07/05	2	130.50	2	129.50	130.50	0	5,850	0.00%
2019/07/04	3	130.00	4	129.38	130.00	-1	5,889	-0.02%
2019/07/03	7	130.50	4	132.63	127.50	3	5,922	0.05%
2019/07/02	4	135.75	9	135.56	136.50	-5	5,770	-0.09%
2019/07/01	12	134.58	6	135.42	134.00	6	5,637	0.11%
2019/06/28	2	131.50	2	129.00	131.50	0	5,646	0.00%
2019/06/27	2	129.75	3	131.33	128.50	-1	5,752	-0.02%
2019/06/26	23	129.37	25	128.24	131.00	-2	5,772	-0.03%
2019/06/25	6	127.58	16	128.91	129.00	-10	5,685	-0.18%
2019/06/24	3	120.33	2	122.00	122.00	1	5,437	0.02%
2019/06/21	1	122.00	0	0.00	123.00	1	5,584	0.02%
2019/06/20	3	124.67	2	125.25	125.50	1	5,584	0.02%
2019/06/19	2	124.50	6	123.83	124.50	-4	5,691	-0.07%
2019/06/18	4	121.25	5	119.70	121.50	-1	5,690	-0.02%
2019/06/17	6	118.67	2	120.50	119.00	4	5,781	0.07%
2019/06/14	5	120.70	4	122.88	121.00	1	5,938	0.02%
2019/06/13	4	126.13	7	126.00	126.00	-3	6,152	-0.05%
2019/06/12	0	0.00	2	124.75	124.00	-2	6,167	-0.03%
2019/06/11	7	122.71	5	122.60	123.50	2	6,177	0.03%
2019/06/10	0	0.00	1	123.50	123.50	-1	6,167	-0.02%
2019/06/06	3	118.17	3	119.67	117.50	0	6,114	0.00%
2019/06/05	3	119.83	3	120.33	120.00	0	6,085	0.00%
2019/06/04	5	119.30	5	121.70	118.00	0	6,137	0.00%
2019/06/03	6	120.33	5	120.60	120.50	1	6,148	0.02%
2019/05/31	8	122.25	10	120.20	122.50	-2	6,153	-0.03%
2019/05/30	6	119.00	5	117.70	119.00	1	6,150	0.02%
2019/05/29	5	116.20	5	114.40	116.50	0	6,226	0.00%
2019/05/28	3	115.67	6	114.67	116.50	-3	6,299	-0.05%
2019/05/27	6	113.42	4	113.50	111.50	2	6,303	0.03%
2019/05/24	1	118.00	1	121.00	118.50	0	6,346	0.00%
2019/05/23	7	118.43	10	116.85	119.50	-3	6,538	-0.05%
2019/05/22	5	121.10	6	121.42	119.00	-1	6,588	-0.02%
2019/05/21	9	119.56	13	118.38	122.00	-4	6,602	-0.06%
2019/05/20	14	118.75	10	122.10	118.50	4	6,600	0.06%
2019/05/17	19	123.03	27	123.13	121.50	-8	6,609	-0.12%
2019/05/16	9	129.67	6	131.00	125.50	3	6,692	0.04%
2019/05/15	3	128.67	2	127.50	131.00	1	6,748	0.01%
2019/05/14	8	124.38	2	124.75	126.00	6	6,819	0.09%
2019/05/13	11	130.05	8	130.25	130.50	3	6,761	0.04%
2019/05/10	6	130.33	6	129.33	130.00	0	6,910	0.00%
2019/05/08	16	132.44	15	132.70	133.50	1	6,971	0.01%
2019/05/07	14	136.86	14	135.18	135.00	0	6,890	0.00%
2019/05/06	8	133.06	7	133.50	133.50	1	6,819	0.01%
2019/05/03	1	136.50	1	135.00	136.50	0	6,808	0.00%
2019/05/02	0	0.00	2	132.50	134.00	-2	6,843	-0.03%
2019/04/30	8	128.69	2	129.50	131.00	6	6,922	0.09%
2019/04/29	7	125.50	3	128.33	129.50	4	6,959	0.06%
2019/04/26	5	127.50	2	128.00	128.50	3	6,957	0.04%
2019/04/25	3	134.67	3	133.50	133.00	0	7,051	0.00%
2019/04/24	6	136.92	3	137.00	136.50	3	7,212	0.04%
2019/04/23	7	136.00	13	136.46	139.50	-6	7,563	-0.08%
2019/04/22	0	0.00	1	130.00	131.00	-1	7,474	-0.01%
2019/04/19	3	129.00	1	130.00	128.50	2	7,539	0.03%
2019/04/18	1	128.50	1	128.99	128.00	0	7,572	0.00%
2019/04/17	1	131.50	4.1	132.59	131.50	-3.1	7,691	-0.04%
2019/04/16	3	131.67	3	132.17	132.50	0	7,808	0.00%
2019/04/15	4	132.75	2	134.25	131.00	2	7,926	0.03%
2019/04/12	0	0.00	1	129.50	133.00	-1	8,001	-0.01%
2019/04/11	2	130.50	2.1	132.14	130.50	-0.1	8,123	0.00%
2019/04/10	4.2	132.26	4	133.00	133.00	0.2	8,272	0.00%
2019/04/09	1	130.50	3	133.83	131.50	-2	8,336	-0.02%
2019/04/08	1	128.50	1	129.00	129.00	0	8,552	0.00%
2019/04/03	1	127.50	3	127.33	129.50	-2	8,649	-0.02%
2019/04/02	4	129.38	5	128.20	129.00	-1	8,718	-0.01%
2019/04/01	3	127.50	1	127.00	130.50	2	8,677	0.02%
2019/03/29	21	125.07	20	126.00	124.50	1	8,527	0.01%
2019/03/28	4	123.00	2	122.50	122.50	2	8,518	0.02%
2019/03/27	9	120.00	11	119.18	121.00	-2	8,522	-0.02%
2019/03/26	2	125.00	0	0.00	121.00	2	8,535	0.02%
2019/03/25	2	118.00	1	116.50	120.00	1	8,412	0.01%
2019/03/22	2	120.25	5	120.10	118.50	-3	8,390	-0.04%
2019/03/21	2	121.50	3	119.83	118.50	-1	8,260	-0.01%
2019/03/20	6	120.08	11	119.50	120.00	-5	8,254	-0.06%
2019/03/19	6	119.58	6	118.92	116.50	0	8,210	0.00%
2019/03/18	31	116.10	33	117.15	118.50	-2	8,121	-0.02%
2019/03/15	8	110.50	9	110.00	110.00	-1	7,962	-0.01%
2019/03/14	0	107.50	0	0.00	108.00	0	8,065	0.00%
2019/03/13	1	108.50	8	109.00	109.00	-7	8,113	-0.09%
2019/03/12	2	107.00	0	0.00	106.00	2	8,185	0.02%
2019/03/11	2	107.50	2	108.50	108.50	0	8,231	0.00%
2019/03/08	0	107.00	1	108.50	108.00	-1	8,369	-0.01%
2019/03/07	3	105.50	3	106.00	106.50	0	8,340	0.00%
2019/03/06	2	105.75	0	0.00	105.50	2	8,406	0.02%
2019/03/05	1	107.50	1	107.50	107.00	0	8,442	0.00%
2019/03/04	5	109.10	4	108.25	108.00	1	8,439	0.01%
2019/02/27	5	109.00	4	107.13	108.50	1	8,350	0.01%
2019/02/26	1	108.00	0	0.00	108.00	1	8,274	0.01%
2019/02/25	1	107.00	9	107.94	108.50	-8	8,270	-0.10%
2019/02/22	6	103.75	8	105.38	106.50	-2	8,268	-0.02%
2019/02/21	6	100.33	4	101.13	102.00	2	8,227	0.02%
2019/02/20	4	101.50	6	102.08	101.50	-2	8,287	-0.02%
2019/02/19	5	101.20	3	101.00	101.50	2	8,289	0.02%
2019/02/18	6	100.25	3	100.50	100.50	3	8,283	0.04%
2019/02/15	9	100.50	8	101.60	99.50	1	8,274	0.01%
2019/02/14	6	103.33	2	103.50	103.00	4	8,116	0.05%
2019/02/13	7	106.93	1	109.50	106.00	6	8,065	0.07%
2019/02/12	11	109.36	6	109.25	109.50	5	7,979	0.06%
2019/02/11	8	110.19	10	109.95	109.00	-2	7,970	-0.03%
2019/01/30	4	107.63	4	107.63	107.50	0	7,854	0.00%
2019/01/29	2	104.00	3	104.50	104.00	-1	7,758	-0.01%
2019/01/28	1	107.00	0	0.00	106.50	1	7,729	0.01%
2019/01/25	0	0.00	6	106.00	106.50	-6	7,785	-0.08%
2019/01/24	1	107.50	0	0.00	106.50	1	7,861	0.01%
2019/01/23	4	105.38	4	104.75	107.00	0	7,914	0.00%
2019/01/22	7	106.07	10	106.55	104.50	-3	7,953	-0.04%
2019/01/21	3	107.33	2	106.75	107.00	1	8,018	0.01%
2019/01/18	4	105.75	15	104.83	107.00	-11	8,055	-0.14%
2019/01/17	23	106.54	9	105.39	104.50	14	8,092	0.17%
2019/01/16	14	110.61	14	109.61	112.00	0	7,965	0.00%
2019/01/15	57	110.33	52	111.41	108.50	5	7,798	0.06%
2019/01/14	2	104.50	5	104.40	105.00	-3	7,425	-0.04%
2019/01/11	1	102.00	2	102.00	103.00	-1	7,429	-0.01%
2019/01/10	3	100.67	1	101.50	100.00	2	7,516	0.03%
2019/01/09	11	103.73	9	103.11	102.50	2	7,634	0.03%
2019/01/08	1	101.00	9	100.37	102.00	-8	7,594	-0.11%
2019/01/07	6	101.28	12	101.03	99.70	-6	7,521	-0.08%
2019/01/04	24	100.08	25	99.50	101.00	-1	7,543	-0.01%
2019/01/03	15	99.76	17	99.57	99.90	-2	7,657	-0.03%
2019/01/02	33	99.38	30	97.97	98.20	3	7,585	0.04%
2018/12/28	9	98.56	14	98.21	98.60	-5	7,456	-0.07%
2018/12/27	69	99.10	82	98.44	98.10	-13	7,472	-0.17%
2018/12/26	41	93.83	40	93.97	94.00	1	7,290	0.01%
2018/12/25	17	92.72	19	91.95	90.60	-2	7,327	-0.03%
2018/12/24	11	95.82	4	97.60	94.20	7	7,315	0.10%
2018/12/22	6	97.20	1	97.70	97.60	5	7,344	0.07%
2018/12/21	11	97.94	22	98.06	96.90	-11	7,605	-0.14%
2018/12/20	12	96.23	14	95.70	97.40	-2	7,879	-0.03%
2018/12/19	19	96.05	6	96.53	95.00	13	8,041	0.16%
2018/12/18	9	96.41	10	97.43	96.80	-1	8,094	-0.01%
2018/12/17	7	98.31	5	98.94	97.20	2	8,302	0.02%
2018/12/14	5	98.96	7	99.41	99.00	-2	8,664	-0.02%
2018/12/13	3	99.63	1	100.50	99.60	2	8,787	0.02%
2018/12/12	3	101.00	4	99.23	99.10	-1	8,763	-0.01%
2018/12/11	38	96.33	42	95.94	98.20	-4	8,715	-0.05%
2018/12/10	11	93.50	10	93.80	92.00	1	8,747	0.01%
2018/12/07	17	97.88	13	97.75	95.80	4	8,690	0.05%
2018/12/06	3	95.83	8	96.70	98.90	-5	8,705	-0.06%
2018/12/05	21	100.93	17	100.11	98.70	4	8,872	0.05%
2018/12/04	7	101.93	4	103.00	102.00	3	8,912	0.03%
2018/12/03	9	101.50	2	102.50	101.50	7	9,057	0.08%
2018/11/30	4	97.93	9	97.73	97.50	-5	8,955	-0.06%
2018/11/29	5	97.98	5	97.64	96.30	0	9,035	0.00%
2018/11/28	11	96.83	7	97.00	96.20	4	8,935	0.04%
2018/11/27	6	95.37	8	96.41	97.40	-2	9,106	-0.02%
2018/11/26	8	93.65	7	93.80	94.00	1	9,148	0.01%
2018/11/23	20	93.25	19	93.15	92.50	1	9,186	0.01%
2018/11/22	17	94.49	15	94.32	93.00	2	9,193	0.02%
2018/11/21	35	94.86	36	95.11	95.00	-1	9,175	-0.01%
2018/11/20	21	97.30	28	97.01	94.20	-7	9,073	-0.08%
2018/11/19	11	98.23	19	98.71	101.50	-8	8,940	-0.09%
2018/11/16	6	94.93	28	95.35	95.20	-22	8,865	-0.25%
2018/11/15	9	93.61	49	93.94	94.20	-40	8,882	-0.45%
2018/11/14	4	93.53	16	93.77	92.80	-12	8,890	-0.13%
2018/11/13	21	89.27	25	90.83	92.60	-4	8,895	-0.04%
2018/11/12	29	90.91	17	91.68	91.50	12	8,992	0.13%
2018/11/09	16	91.03	15	91.13	91.60	1	9,269	0.01%
2018/11/08	23	91.00	14	92.37	90.20	9	9,715	0.09%
2018/11/07	6	90.18	16	89.62	90.30	-10	9,717	-0.10%
2018/11/06	74	89.84	37	90.78	87.40	37	9,762	0.38%
2018/11/05	4	89.20	6	89.78	89.20	-2	9,823	-0.02%
2018/11/02	8	89.14	6	88.95	89.10	2	9,807	0.02%
2018/11/01	4	88.75	14	88.92	89.00	-10	9,888	-0.10%
2018/10/31	10	83.85	10	84.21	85.20	0	9,823	0.00%
2018/10/30	24	78.05	22	78.48	79.40	2	9,747	0.02%
2018/10/29	22	78.26	13	77.87	78.40	9	9,711	0.09%
2018/10/26	43	86.76	44	84.91	84.00	-1	9,691	-0.01%
2018/10/25	10	85.61	10	85.71	85.70	0	9,714	0.00%
2018/10/24	17	89.65	18	89.34	88.70	-1	9,647	-0.01%
2018/10/23	13	87.80	13	87.89	87.50	0	9,622	0.00%
2018/10/22	1	86.80	7	89.53	87.60	-6	9,712	-0.06%
2018/10/19	11	88.09	6	88.27	88.20	5	9,710	0.05%
2018/10/18	19	90.53	20	90.21	91.50	-1	9,729	-0.01%
2018/10/17	20	89.06	27	88.95	91.00	-7	9,722	-0.07%
2018/10/16	10	85.72	28	85.60	85.70	-18	9,711	-0.19%
2018/10/15	37	83.49	51	83.69	84.10	-14	9,766	-0.14%
2018/10/12	29	82.66	26	82.92	81.80	3	9,924	0.03%
2018/10/11	78	80.28	78	77.65	83.40	0	9,957	0.00%
2018/10/09	41	83.46	21	83.03	82.20	20	9,934	0.20%
2018/10/08	18	83.57	19	84.13	84.30	-1	10,252	-0.01%
2018/10/05	21	82.19	16	82.21	82.90	5	10,492	0.05%
2018/10/04	33	83.56	37	83.34	84.50	-4	10,446	-0.04%
2018/10/03	32	85.43	18	85.55	83.30	14	10,534	0.13%
2018/10/02	38	88.17	37	87.08	88.50	1	10,517	0.01%
2018/10/01	21	85.18	23	85.00	87.20	-2	10,594	-0.02%
2018/09/28	57	84.45	63	85.13	85.00	-6	10,777	-0.06%
2018/09/27	53	84.00	45	84.53	82.30	8	10,602	0.08%
2018/09/26	34	88.10	29	88.75	87.60	5	10,329	0.05%
2018/09/25	19	90.10	18	90.08	91.90	1	10,299	0.01%
2018/09/21	39	87.89	44	88.11	92.00	-5	10,261	-0.05%
2018/09/20	63	90.45	35	91.13	86.70	28	10,166	0.28%
2018/09/19	14	94.59	14	94.83	96.30	0	9,857	0.00%
2018/09/18	6	96.30	8	96.53	96.50	-2	9,735	-0.02%
2018/09/17	5	98.02	5	98.12	98.90	0	9,787	0.00%
2018/09/14	8	96.23	10	96.78	97.40	-2	9,783	-0.02%
2018/09/13	5	92.34	2	93.00	91.50	3	9,721	0.03%
2018/09/12	14	92.10	10	91.19	91.00	4	9,721	0.04%
2018/09/11	24	93.42	12	94.75	96.00	12	9,686	0.12%
2018/09/10	18	99.52	6	98.83	98.30	12	9,484	0.13%
2018/09/07	15	105.30	10	105.60	105.00	5	9,377	0.05%
2018/09/06	1	108.00	4.2	109.45	110.00	-3.2	9,233	-0.03%
2018/09/05	8	110.25	9	110.56	110.00	-1	9,264	-0.01%
2018/09/04	5	108.30	1	108.50	109.00	4	9,229	0.04%
2018/09/03	16	109.22	19	110.71	109.00	-3	9,213	-0.03%
2018/08/31	5	108.40	11	108.82	109.50	-6	9,043	-0.07%
2018/08/30	5	106.00	20	106.88	107.50	-15	9,042	-0.17%
2018/08/29	1	105.00	1	105.00	105.00	0	9,152	0.00%
2018/08/28	7	106.00	9	105.94	104.50	-2	9,253	-0.02%
2018/08/27	2	104.00	2	105.00	104.50	0	9,388	0.00%
2018/08/24	6	101.17	4	102.00	103.00	2	9,607	0.02%
2018/08/23	5	101.30	6	102.08	103.00	-1	9,680	-0.01%
2018/08/22	11	99.74	9	99.77	100.00	2	9,718	0.02%
2018/08/21	3	101.50	3	101.83	102.00	0	9,801	0.00%
2018/08/20	9	102.17	18	103.17	103.00	-9	9,839	-0.09%
2018/08/17	16	100.84	22	100.27	101.50	-6	9,844	-0.06%
2018/08/16	50	92.87	52	93.62	99.00	-2	9,826	-0.02%
2018/08/15	79	100.19	56	100.06	96.10	23	9,895	0.23%
2018/08/14	24	105.79	32	105.39	106.00	-8	9,683	-0.08%
2018/08/13	20	103.80	50	104.48	105.00	-30	9,738	-0.31%
2018/08/10	5	102.00	15	103.43	103.50	-10	9,685	-0.10%
2018/08/09	1	100.00	0	0.00	100.50	1	9,638	0.01%
2018/08/08	7	101.93	9	101.28	101.00	-2	9,683	-0.02%
2018/08/07	21	98.04	27	98.24	97.60	-6	9,699	-0.06%
2018/08/06	5	100.80	6	100.62	99.70	-1	9,737	-0.01%
2018/08/03	30	98.98	28	100.06	99.30	2	9,836	0.02%
2018/08/02	18	101.19	9	100.16	99.30	9	9,828	0.09%
2018/08/01	14	105.11	2	105.00	105.00	12	9,855	0.12%
2018/07/31	1	101.00	1	102.00	102.00	0	9,988	0.00%
2018/07/30	2	104.25	2	103.75	103.00	0	10,038	0.00%
2018/07/27	8	104.19	14	105.57	104.00	-6	10,238	-0.06%
2018/07/26	1	101.50	0	0.00	101.50	1	10,511	0.01%
2018/07/25	5	102.40	14	102.11	101.50	-9	10,717	-0.08%
2018/07/24	3	102.67	4	103.63	106.00	-1	10,875	-0.01%
2018/07/23	28	99.26	26	99.48	99.40	2	10,838	0.02%
2018/07/20	21	102.05	16	101.91	102.00	5	11,023	0.05%
2018/07/19	14	99.74	11	99.96	100.00	3	10,982	0.03%
2018/07/18	8	103.88	10	103.20	103.50	-2	11,023	-0.02%
2018/07/17	24	104.17	28	105.36	104.00	-4	11,292	-0.04%
2018/07/16	46	105.27	42	105.10	103.50	4	11,324	0.04%
2018/07/13	52	99.51	55	100.39	100.00	-3	10,966	-0.03%
2018/07/12	6	93.58	4	94.53	95.40	2	10,727	0.02%
2018/07/11	13	93.58	14	94.31	92.50	-1	10,773	-0.01%
2018/07/10	38	98.64	41	98.06	97.20	-3	10,628	-0.03%
2018/07/09	11	96.64	18	96.65	96.30	-7	10,494	-0.07%
2018/07/06	28	93.55	27	93.41	93.80	1	10,379	0.01%
2018/07/05	1	89.90	2	89.45	89.50	-1	10,176	-0.01%
2018/07/04	10	90.44	9	90.46	88.60	1	10,270	0.01%
2018/07/03	12	89.66	11	90.07	90.10	1	10,415	0.01%
2018/07/02	3	88.63	2	89.35	87.60	1	10,342	0.01%
2018/06/29	14	87.84	21	87.71	88.20	-7	10,334	-0.07%
2018/06/28	6	82.38	10	83.21	84.00	-4	10,230	-0.04%
2018/06/27	3	81.07	2	81.00	80.60	1	10,314	0.01%
2018/06/26	5	80.46	3	80.97	80.50	2	10,512	0.02%
2018/06/25	4	83.50	2	83.00	82.60	2	10,581	0.02%
2018/06/22	5	82.82	4	83.25	83.30	1	10,875	0.01%
2018/06/21	4	85.23	5	85.44	85.40	-1	11,105	-0.01%
2018/06/20	11	83.97	4	84.25	83.00	7	11,124	0.06%
2018/06/19	3	89.47	4	89.33	88.00	-1	11,045	-0.01%
2018/06/15	2	88.90	13	88.94	89.20	-11	11,074	-0.10%
2018/06/14	2	89.85	2	90.40	89.20	0	11,043	0.00%
2018/06/13	3	89.80	1	89.50	89.50	2	10,972	0.02%
2018/06/12	5	92.94	5	93.18	91.00	0	10,910	0.00%
2018/06/11	8	90.00	2	91.50	92.00	6	10,850	0.06%
2018/06/08	4	92.90	4	91.45	91.00	0	10,839	0.00%
2018/06/07	1	92.20	3	92.17	91.70	-2	10,771	-0.02%
2018/06/06	6	93.80	15	94.23	92.20	-9	10,697	-0.08%
2018/06/05	10	91.41	13	91.52	92.00	-3	10,565	-0.03%
2018/06/04	32	89.98	27	89.57	90.20	5	10,513	0.05%
2018/06/01	12	90.35	13	90.61	90.20	-1	10,342	-0.01%
2018/05/31	2	86.05	4	85.98	86.30	-2	10,089	-0.02%
2018/05/30	4	83.25	4	82.93	82.90	0	10,025	0.00%
2018/05/29	16	86.03	59	86.21	85.30	-43	9,978	-0.43%
2018/05/28	1	83.80	31	84.58	84.00	-30	9,920	-0.30%
2018/05/25	1	83.60	4	84.98	85.20	-3	9,932	-0.03%
2018/05/24	49	85.91	36	86.02	84.80	13	9,888	0.13%
2018/05/23	18	83.60	14	83.86	85.70	4	9,782	0.04%
2018/05/22	11	79.11	13	78.97	80.20	-2	9,455	-0.02%
2018/05/21	9	73.98	9	74.22	75.00	0	9,232	0.00%
2018/05/18	1	72.30	1.1	72.50	72.30	-0.1	9,160	0.00%
2018/05/17	4	73.53	9	73.53	74.00	-5	9,163	-0.05%
2018/05/16	2	72.20	2	72.45	72.30	0	9,173	0.00%
2018/05/15	14	73.06	7	72.77	71.70	7	9,175	0.08%
2018/05/14	0	0.00	1	73.50	73.00	-1	9,180	-0.01%
2018/05/11	2	74.30	2	74.00	72.80	0	9,148	0.00%
2018/05/10	4	75.40	2	75.70	74.50	2	9,070	0.02%
2018/05/09	9	75.77	5	75.76	75.30	4	9,025	0.04%
2018/05/08	7	77.23	7	76.79	78.40	0	8,899	0.00%
2018/05/07	2	76.05	3	76.23	75.30	-1	8,716	-0.01%
2018/05/04	26	77.52	24	75.99	74.70	2	8,697	0.02%
2018/05/03	16	76.63	23	77.04	77.70	-7	8,575	-0.08%
2018/05/02	16	72.43	25	72.22	72.20	-9	8,262	-0.11%
2018/04/30	14	68.39	11	69.09	68.40	3	8,059	0.04%
2018/04/27	5	72.40	4	72.50	72.00	1	7,900	0.01%
2018/04/26	20	72.74	56	72.29	70.80	-36	7,895	-0.46%
2018/04/25	7	70.69	8	70.50	70.30	-1	7,613	-0.01%
2018/04/24	28	69.20	36	69.66	69.00	-8	7,543	-0.11%
2018/04/23	64	71.98	11	71.28	68.90	53	7,395	0.72%
2018/04/20	21	77.88	4	78.50	76.40	17	7,001	0.24%
2018/04/19	1	85.10	1	84.60	83.60	0	6,875	0.00%
2018/04/18	3	84.63	11	84.07	84.80	-8	7,061	-0.11%
2018/04/17	28	82.44	20	82.80	82.60	8	7,055	0.11%
2018/04/16	6	85.78	4	85.88	85.20	2	6,989	0.03%
2018/04/13	1	87.20	1	87.40	87.20	0	7,004	0.00%
2018/04/12	1	86.10	2	87.80	87.10	-1	7,033	-0.01%
2018/04/11	10	86.84	13	87.59	86.20	-3	7,088	-0.04%
2018/04/10	11	85.81	7	87.40	85.00	4	7,211	0.06%
2018/04/09	14	87.19	7	87.90	86.00	7	7,137	0.10%
2018/04/03	3	91.40	1	91.60	92.50	2	7,018	0.03%
2018/04/02	4	95.03	0	0.00	93.80	4	6,991	0.06%
2018/03/31	10	99.32	0	0.00	96.60	10	7,049	0.14%
2018/03/30	5	97.98	10	98.10	98.60	-5	7,018	-0.07%
2018/03/29	15	94.49	22	93.97	95.00	-7	6,854	-0.10%
2018/03/28	15	92.65	0	0.00	90.20	15	6,644	0.23%
2018/03/27	5	93.14	5	93.78	94.50	0	6,475	0.00%
2018/03/26	14	99.15	0	0.00	95.00	14	6,184	0.23%
2018/03/23	4	103.13	2	105.25	105.00	2	5,915	0.03%
2018/03/22	2	111.75	2	112.50	110.00	0	5,846	0.00%
2018/03/21	3	111.17	0	0.00	111.00	3	5,866	0.05%
2018/03/20	1	110.52	2	112.75	113.50	-1	6,027	-0.02%
2018/03/19	0	110.50	4	111.00	111.00	-4	6,086	-0.07%
2018/03/16	2	110.26	0	0.00	110.50	2	6,165	0.03%
2018/03/15	1	112.00	0	0.00	112.50	1	6,212	0.02%
2018/03/13	0	0.00	1	116.00	116.00	-1	6,319	-0.02%
2018/03/12	0	115.00	0	0.00	115.00	0	6,364	0.00%
2018/03/09	0	114.00	2	114.00	114.50	-2	6,394	-0.03%
2018/03/08	5	114.20	4	112.50	112.00	1	6,437	0.02%
2018/03/07	5	113.30	1	113.50	112.00	4	6,385	0.06%
2018/03/06	0	113.00	0	0.00	113.00	0	6,470	0.00%
2018/03/05	3	111.83	0	0.00	111.00	3	6,577	0.05%
2018/03/02	0	117.00	2	118.00	117.00	-2	6,624	-0.03%
2018/03/01	2	115.00	5	114.90	116.50	-3	6,602	-0.05%
2018/02/27	16	112.53	16	113.34	112.00	0	6,648	0.00%
2018/02/26	2	111.00	5	109.60	109.50	-3	6,667	-0.04%
2018/02/22	1	106.50	0	106.00	105.00	1	6,809	0.01%
2018/02/21	0	108.00	0	0.00	108.50	0	6,802	0.00%
2018/02/12	4	104.00	4	103.13	103.00	0	6,817	0.00%
2018/02/09	2	100.85	2	102.45	105.50	0	6,970	0.00%
2018/02/08	5	104.50	3	104.33	104.00	2	7,152	0.03%
2018/02/07	76	111.14	10	111.75	109.00	66	7,253	0.91%
2018/02/06	17	107.65	13	106.23	106.00	4	7,563	0.05%
2018/02/05	2	112.00	2	116.50	116.00	0	7,467	0.00%
2018/02/02	1	115.50	0	0.00	114.50	1	7,431	0.01%
2018/02/01	6	116.33	5	116.10	117.00	1	7,434	0.01%
2018/01/31	0	0.00	11	114.50	117.00	-11	7,401	-0.15%
2018/01/30	15	112.20	8	113.56	111.50	7	7,330	0.10%
2018/01/29	19	115.32	15	116.70	115.00	4	7,260	0.06%
2018/01/26	7	112.57	10	109.15	116.00	-3	7,221	-0.04%
2018/01/25	8	109.88	6	111.33	107.50	2	7,112	0.03%
2018/01/24	0	0.00	1	113.00	112.50	-1	7,025	-0.01%
2018/01/23	3	115.67	5	116.00	115.00	-2	6,989	-0.03%
2018/01/22	50	114.81	54	112.91	115.00	-4	6,955	-0.06%
2018/01/19	8	108.88	10	108.40	109.50	-2	6,926	-0.03%
2018/01/17	27	107.70	25	106.14	105.50	2	6,891	0.03%
2018/01/16	1	105.50	0	0.00	104.00	1	6,919	0.01%
2018/01/15	7	106.21	11	106.73	108.00	-4	6,935	-0.06%
2018/01/12	10	109.85	14	108.29	108.00	-4	6,825	-0.06%
2018/01/11	1	114.50	4	116.50	114.00	-3	6,647	-0.05%
2018/01/10	5	114.60	2	116.00	116.50	3	6,651	0.05%
2018/01/09	1	118.50	0	0.00	119.00	1	6,605	0.02%
2018/01/08	36	120.69	37	120.46	121.50	-1	6,644	-0.02%
2018/01/05	16	121.94	3	121.83	121.50	13	6,618	0.20%
2018/01/04	25	118.92	31	119.00	120.50	-6	6,568	-0.09%
2018/01/03	18	113.39	7	113.79	113.00	11	6,414	0.17%
2018/01/02	7	111.21	7	110.43	111.50	0	6,374	0.00%

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

大昌券商分點個股進出
大昌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

大昌 券商分點個股進出 大昌 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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析