智邦 (2345)-玉山-高雄券商分點個股進出

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
525
漲跌
▼2
漲幅
-0.38%
成交量
4,464張
產業
上市通信網路類股
1017人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/05/29	0.1	527.00	1.1	523.90	527.00	-1	4,144	-0.03%
2024/05/28	1	505.00	1	505.00	502.00	0	4,089	0.00%
2024/05/27	0	518.00	0	0.00	514.00	0	4,133	0.00%
2024/05/24	0	511.00	0	521.67	512.00	0	4,197	0.00%
2024/05/23	0	505.50	1.7	505.93	510.00	-1.7	4,241	-0.04%
2024/05/21	0	500.00	0.3	501.33	500.00	-0.3	4,268	-0.01%
2024/05/20	1	501.01	1.8	500.90	504.00	-0.8	4,270	-0.02%
2024/05/17	1.1	501.89	5	501.00	499.50	-3.9	4,271	-0.09%
2024/05/16	0.3	490.96	2.5	496.06	494.50	-2.2	4,254	-0.05%
2024/05/15	0.2	469.41	0	0.00	469.50	0.2	4,164	0.00%
2024/05/14	0	0.00	0.2	469.16	470.00	-0.2	4,316	0.00%
2024/05/13	0	457.67	0	0.00	454.00	0	4,308	0.00%
2024/05/10	1	467.50	1.1	470.00	461.50	-0.1	4,318	0.00%
2024/05/09	1	446.50	1	452.50	444.00	0	4,257	0.00%
2024/05/08	0	0.00	0	442.50	445.00	0	4,247	0.00%
2024/05/07	0.1	446.14	0	0.00	446.00	0.1	4,223	0.00%
2024/05/06	0.1	458.50	0	0.00	458.50	0.1	4,185	0.00%
2024/05/03	0.3	452.05	0.1	440.00	442.50	0.2	4,140	0.01%
2024/05/02	0.1	467.03	0.2	468.30	469.00	-0.1	4,051	0.00%
2024/04/30	4.1	470.13	7.7	466.63	461.50	-3.6	3,998	-0.09%
2024/04/29	2.1	458.62	2	462.00	447.50	0.1	3,941	0.00%
2024/04/26	0.3	429.40	1	422.20	428.00	-0.8	3,879	-0.02%
2024/04/25	0.3	405.90	0	0.00	401.00	0.3	3,829	0.01%
2024/04/24	0	412.83	0	0.00	412.00	0	3,817	0.00%
2024/04/23	1	404.51	2.1	405.38	405.00	-1.1	3,785	-0.03%
2024/04/22	0.3	389.09	0	0.00	384.50	0.3	3,700	0.01%
2024/04/19	5.3	398.95	0.2	401.00	401.00	5.1	3,676	0.14%
2024/04/18	1.2	405.25	0	403.50	409.00	1.1	3,640	0.03%
2024/04/17	4.5	409.23	1	412.00	408.00	3.5	3,619	0.10%
2024/04/16	0.2	419.51	0	0.00	416.50	0.2	3,571	0.01%
2024/04/15	0.1	440.13	0	0.00	431.00	0.1	3,569	0.00%
2024/04/12	1.4	458.04	1	462.00	456.00	0.4	3,523	0.01%
2024/04/11	1	473.01	2	481.50	473.00	-1	3,496	-0.03%
2024/04/10	2	479.75	1.4	480.00	476.00	0.6	3,481	0.02%
2024/04/09	0	465.42	0	0.00	465.00	0	3,502	0.00%
2024/04/08	0	473.35	0	0.00	466.00	0	3,496	0.00%
2024/04/03	0.2	458.82	0.1	456.00	461.00	0.1	3,473	0.00%
2024/04/02	0.1	455.00	0	0.00	456.00	0.1	3,482	0.00%
2024/04/01	1.3	459.44	0	0.00	460.50	1.3	3,484	0.04%
2024/03/29	0	463.17	0.1	464.00	463.00	-0.1	3,488	0.00%
2024/03/28	2.1	459.31	0	0.00	458.50	2.1	3,485	0.06%
2024/03/27	0.3	458.73	0	0.00	453.00	0.3	3,495	0.01%
2024/03/26	0.2	468.38	0.2	468.25	465.50	0	3,520	0.00%
2024/03/25	0.2	475.41	1	480.00	475.00	-0.8	3,583	-0.02%
2024/03/22	1.1	474.69	3.1	480.72	481.00	-2	3,568	-0.06%
2024/03/21	0	452.48	27	458.24	459.00	-27	3,514	-0.77%
2024/03/20	0.1	442.41	0	442.00	437.50	0.1	3,487	0.00%
2024/03/19	2.3	448.55	0	0.00	444.00	2.3	3,419	0.07%
2024/03/18	2	459.50	0	0.00	457.50	2	3,448	0.06%
2024/03/15	18.2	451.93	2	456.00	454.00	16.2	3,417	0.47%
2024/03/14	8.2	465.62	0	469.00	465.50	8.2	3,370	0.24%
2024/03/13	1.2	463.52	0	0.00	465.00	1.2	3,340	0.03%
2024/03/12	5.8	472.50	3	477.00	475.50	2.8	3,268	0.09%
2024/03/11	2.1	485.27	0	492.50	491.00	2	3,173	0.06%
2024/03/08	2.3	497.82	0	492.00	491.00	2.3	3,130	0.07%
2024/03/07	0.5	506.01	0.1	513.00	507.00	0.4	3,057	0.01%
2024/03/06	0	515.00	0	0.00	515.00	0	3,017	0.00%
2024/03/05	0	512.00	3.1	515.01	514.00	-3.1	3,052	-0.10%
2024/03/04	0	511.00	11.1	514.99	508.00	-11	3,049	-0.36%
2024/03/01	12.1	506.18	0	0.00	504.00	12.1	3,063	0.40%
2024/02/29	0	507.00	1	518.95	519.00	-1	3,047	-0.03%
2024/02/27	4.2	504.88	0	505.00	502.00	4.2	2,991	0.14%
2024/02/26	3	515.04	0.1	518.00	520.00	2.9	2,925	0.10%
2024/02/23	0	542.00	0	0.00	532.00	0	2,864	0.00%
2024/02/22	1	528.31	0	0.00	535.00	1	2,896	0.04%
2024/02/21	0.1	550.36	0	0.00	547.00	0.1	2,908	0.00%
2024/02/20	1	574.99	1	565.00	569.00	0	2,895	0.00%
2024/02/19	1	560.01	1	565.00	564.00	0	2,893	0.00%
2024/02/16	1	548.01	3	556.33	558.00	-2	2,919	-0.07%
2024/02/15	1.1	524.74	1	531.00	539.00	0.1	2,918	0.00%
2024/02/05	0	543.82	0	548.00	548.00	0	2,802	0.00%
2024/02/02	0	556.00	1.1	563.70	562.00	-1.1	2,802	-0.04%
2024/02/01	0	540.09	2.1	541.93	542.00	-2.1	2,774	-0.07%
2024/01/31	1	529.00	6	528.00	529.00	-5	2,771	-0.18%
2024/01/29	3	519.00	3	522.00	519.00	0	2,777	0.00%
2024/01/26	0	514.00	12	515.08	510.00	-12	2,836	-0.42%
2024/01/25	5	517.80	17	526.47	513.00	-12	2,866	-0.42%
2024/01/24	0.2	522.50	0	0.00	522.00	0.2	2,906	0.01%
2024/01/23	29	522.97	0	0.00	522.00	29	2,951	0.98%
2024/01/22	0.2	539.00	2	540.48	542.00	-1.9	2,932	-0.06%
2024/01/19	0.1	516.97	3.5	515.60	517.00	-3.4	2,931	-0.12%
2024/01/18	1	503.01	3	513.00	504.00	-2	2,936	-0.07%
2024/01/17	7	507.71	6	509.00	509.00	1	2,943	0.03%
2024/01/16	2.1	509.67	0	516.00	513.00	2.1	2,965	0.07%
2024/01/15	11.1	509.24	14	519.14	516.00	-2.9	2,982	-0.10%
2024/01/12	4	511.50	0	0.00	510.00	4	3,003	0.13%
2024/01/11	6	513.67	11	516.64	520.00	-5	3,079	-0.16%
2024/01/10	1.1	509.55	0	515.00	508.00	1.1	3,179	0.03%
2024/01/09	4	512.25	7	512.86	516.00	-3	3,204	-0.09%
2024/01/08	0	497.00	0	0.00	496.50	0	3,169	0.00%
2024/01/05	0.2	490.08	0	0.00	486.50	0.2	3,212	0.00%
2024/01/03	1	488.01	0	0.00	490.00	1	3,323	0.03%
2024/01/02	3.2	497.67	1	493.50	493.50	2.2	3,320	0.07%
2023/12/29	0.1	515.05	0	0.00	523.00	0.1	3,387	0.00%
2023/12/28	1	520.00	2	523.00	523.00	-1	3,441	-0.03%
2023/12/27	2.1	516.56	3	518.33	519.00	-0.9	3,452	-0.03%
2023/12/26	0	505.00	0.1	504.00	510.00	-0.1	3,468	0.00%
2023/12/25	1	499.50	1	498.00	498.00	0	3,499	0.00%
2023/12/22	0.1	494.50	0.2	494.00	489.50	-0.1	3,541	0.00%
2023/12/21	1.2	488.53	1	491.50	488.50	0.2	3,559	0.00%
2023/12/20	3.1	488.78	2	500.48	496.00	1.1	3,581	0.03%
2023/12/19	1	512.00	1	512.00	512.00	0	3,540	0.00%
2023/12/18	3	511.00	2	511.50	514.00	1	3,635	0.03%
2023/12/15	5.5	515.80	3	509.00	506.00	2.5	3,707	0.07%
2023/12/14	7	534.71	6.4	535.01	530.00	0.6	3,727	0.02%
2023/12/13	1.4	522.41	1	527.00	533.00	0.4	3,736	0.01%
2023/12/12	4	536.50	4.2	542.76	526.00	-0.2	3,892	-0.01%
2023/12/11	1.2	531.17	1	533.00	533.00	0.2	3,971	0.01%
2023/12/08	4	534.00	4	535.00	532.00	0	3,989	0.00%
2023/12/07	3	526.00	0	0.00	528.00	3	3,996	0.08%
2023/12/06	0	530.00	0	0.00	534.00	0	3,999	0.00%
2023/12/05	1	525.00	4	528.75	527.00	-3	4,010	-0.07%
2023/12/04	4	524.02	1	521.00	521.00	3	4,002	0.08%
2023/12/01	3	538.00	5	534.40	536.00	-2	3,966	-0.05%
2023/11/30	2	527.01	0	0.00	533.00	2	3,986	0.05%
2023/11/29	1	549.78	1	535.00	538.00	0	3,961	0.00%
2023/11/28	4	533.50	3	539.67	538.00	1	3,958	0.03%
2023/11/27	2	535.99	0	0.00	527.00	2	3,975	0.05%
2023/11/24	0	540.00	1	540.00	540.00	-1	3,990	-0.02%
2023/11/22	1	565.94	1	561.98	562.00	0	4,051	0.00%
2023/11/21	1	569.71	1	562.98	560.00	0	4,138	0.00%
2023/11/20	1	558.99	2.1	555.77	555.00	-1.1	4,199	-0.03%
2023/11/17	0	0.00	0	532.00	532.00	0	4,224	0.00%
2023/11/16	1	539.91	0	0.00	525.00	1	4,391	0.02%
2023/11/15	2	542.61	2	538.65	534.00	0	4,448	0.00%
2023/11/14	1	529.94	0	0.00	524.00	1	4,446	0.02%
2023/11/13	1	533.01	0	0.00	533.00	1	4,445	0.02%
2023/11/10	1	556.97	1	544.99	545.00	0	4,466	0.00%
2023/11/09	5.1	551.61	5	557.99	554.00	0	4,474	0.00%
2023/11/08	1	555.00	1.1	553.46	554.00	-0.1	4,497	0.00%
2023/11/07	0.1	546.42	1	548.00	550.00	-0.9	4,517	-0.02%
2023/11/06	0.2	533.00	0.2	540.90	535.00	-0.1	4,513	0.00%
2023/11/03	3.2	517.44	3	519.01	536.00	0.1	4,515	0.00%
2023/11/02	1	518.00	1	512.01	511.00	0	4,486	0.00%
2023/11/01	2.1	502.79	2	496.00	497.50	0.1	4,495	0.00%
2023/10/31	2.1	522.76	2	499.64	498.50	0.1	4,477	0.00%
2023/10/30	0.1	507.00	0	0.00	507.00	0.1	4,494	0.00%
2023/10/26	0.1	491.28	0	0.00	491.00	0.1	4,599	0.00%
2023/10/24	0	499.00	1	509.00	511.00	-1	4,658	-0.02%
2023/10/23	1	511.99	1	505.00	500.00	0	4,629	0.00%
2023/10/20	0	501.97	2	502.00	507.00	-2	4,629	-0.04%
2023/10/19	0.2	496.02	65	498.46	496.00	-64.8	4,629	-1.40%
2023/10/18	69.1	488.92	1	487.00	484.00	68.1	4,561	1.49%
2023/10/17	0.1	524.22	0	0.00	526.00	0.1	4,455	0.00%
2023/10/16	0	531.00	0.3	533.00	534.00	-0.3	4,464	-0.01%
2023/10/13	3	545.00	4	546.00	545.00	-1	4,475	-0.02%
2023/10/12	1.1	526.39	1.1	528.36	530.00	0	4,451	0.00%
2023/10/11	2	543.00	1	536.16	536.00	1	4,459	0.02%
2023/10/06	4	515.75	5.1	520.36	522.00	-1	4,449	-0.02%
2023/10/05	3	513.68	7.1	513.02	516.00	-4.1	4,491	-0.09%
2023/10/04	3	471.67	3	482.83	490.50	0	4,418	0.00%
2023/10/03	1	488.43	0	486.75	482.00	1	4,376	0.02%
2023/10/02	1	509.00	0.1	503.98	500.00	0.9	4,381	0.02%
2023/09/28	0	492.00	1	494.50	493.00	-1	4,373	-0.02%
2023/09/27	2	475.25	2	482.78	486.50	0	4,338	0.00%
2023/09/26	1	489.50	1	487.00	486.50	0	4,321	0.00%
2023/09/25	0	0.00	1.1	483.20	481.50	-1.1	4,346	-0.02%
2023/09/22	0	462.50	30	462.67	463.50	-30	4,280	-0.70%
2023/09/21	0.1	455.99	15	463.50	453.50	-14.9	4,243	-0.35%
2023/09/20	49.1	470.21	0.1	479.15	472.00	48.9	4,159	1.18%
2023/09/19	5.1	528.22	7.1	524.97	503.00	-2	4,068	-0.05%
2023/09/18	0	0.00	1	494.01	493.50	-1	4,013	-0.03%
2023/09/15	3	490.67	3.1	490.89	503.00	-0.1	3,993	0.00%
2023/09/14	2.1	472.29	4.8	484.41	482.50	-2.7	3,783	-0.07%
2023/09/13	0.1	444.80	0	0.00	454.00	0.1	3,696	0.00%
2023/09/12	0	446.33	0	0.00	452.50	0	3,754	0.00%
2023/09/11	1	450.07	0	0.00	455.00	1	3,806	0.03%
2023/09/08	1	463.46	0	0.00	460.50	1	3,835	0.03%
2023/09/07	0	468.00	0	0.00	470.00	0	3,850	0.00%
2023/09/05	0	0.00	1.1	473.37	472.00	-1.1	3,872	-0.03%
2023/09/04	0	469.50	0	0.00	470.00	0	3,897	0.00%
2023/09/01	3	466.04	0	0.00	470.00	3	3,915	0.08%
2023/08/31	1	478.00	4.6	485.98	478.00	-3.6	3,960	-0.09%
2023/08/30	4	478.00	2	476.00	477.00	2	3,946	0.05%
2023/08/29	6	469.84	5	475.20	473.50	1	4,014	0.03%
2023/08/28	0	0.00	0	468.00	480.00	0	4,098	0.00%
2023/08/25	1.1	473.24	1	483.50	472.00	0.1	4,200	0.00%
2023/08/24	1	506.00	3	508.30	514.00	-2	4,354	-0.05%
2023/08/23	0	468.50	1.1	467.57	468.00	-1	4,373	-0.02%
2023/08/22	16.4	468.88	15.3	470.89	473.00	1.1	4,443	0.03%
2023/08/21	1	417.50	6.1	441.02	452.50	-5.1	4,313	-0.12%
2023/08/18	0	399.30	0.1	408.06	411.50	-0.1	4,233	0.00%
2023/08/17	2	397.75	2	401.45	403.00	0	4,169	0.00%
2023/08/16	2	391.00	5	395.79	398.50	-3	4,153	-0.07%
2023/08/15	3.1	388.03	2	390.25	384.00	1.1	4,113	0.03%
2023/08/14	0	0.00	1.1	389.84	385.00	-1.1	4,092	-0.03%
2023/08/11	0.1	382.22	2.1	385.61	384.00	-2	4,072	-0.05%
2023/08/10	3	368.51	0	0.00	366.00	3	4,049	0.07%
2023/08/09	2	387.74	2	381.21	380.00	0	4,043	0.00%
2023/08/08	3.1	387.90	6	394.50	388.00	-2.9	4,040	-0.07%
2023/08/07	3	389.00	4.2	391.26	390.00	-1.2	4,026	-0.03%
2023/08/04	2	373.00	1	376.50	369.00	1	4,003	0.03%
2023/08/02	7.7	369.52	2	366.00	366.00	5.7	3,972	0.14%
2023/08/01	4.1	401.56	5.3	406.12	394.50	-1.1	3,923	-0.03%
2023/07/31	4.1	383.59	0.1	403.15	382.00	4.1	3,883	0.10%
2023/07/28	0	0.00	5	392.19	390.00	-5	3,855	-0.13%
2023/07/27	10.1	378.91	2	382.00	382.50	8.1	3,860	0.21%
2023/07/26	3	394.67	1	393.00	394.50	2	3,816	0.05%
2023/07/25	3	400.00	2	402.25	400.00	1	3,827	0.03%
2023/07/24	2	398.75	4	398.76	401.50	-2	3,844	-0.05%
2023/07/21	0.1	389.83	0.3	389.22	389.00	-0.2	3,849	0.00%
2023/07/20	1	384.00	1	383.50	384.00	0	3,846	0.00%
2023/07/19	0	388.88	1	390.50	385.50	-1	3,832	-0.03%
2023/07/18	1.2	396.09	1	396.00	394.00	0.2	3,837	0.00%
2023/07/17	0.2	394.50	1	394.00	394.50	-0.9	3,866	-0.02%
2023/07/14	3.1	392.82	1	403.00	403.00	2.1	3,856	0.05%
2023/07/13	5	407.50	4.6	413.61	408.50	0.5	3,823	0.01%
2023/07/12	2.1	382.81	5	390.00	390.00	-2.9	3,751	-0.08%
2023/07/11	0.1	368.94	1	363.50	369.50	-0.9	3,698	-0.02%
2023/07/10	1.1	353.41	2	358.75	357.50	-0.9	3,710	-0.02%
2023/07/07	3	351.50	1	354.50	351.00	2	3,724	0.05%
2023/07/06	1.2	361.62	2	363.75	361.00	-0.8	3,714	-0.02%
2023/07/05	1.1	369.09	1	373.00	371.00	0.1	3,716	0.00%
2023/07/04	1.1	367.59	2	370.50	370.50	-0.9	3,744	-0.02%
2023/07/03	2.2	362.20	3.4	367.84	367.50	-1.3	3,823	-0.03%
2023/06/30	0.1	347.00	0.1	349.00	349.00	0	3,800	0.00%
2023/06/29	0	345.50	0	0.00	347.00	0	3,814	0.00%
2023/06/28	2.1	340.52	1	341.50	341.00	1.1	3,806	0.03%
2023/06/26	1.4	337.95	1	348.00	350.00	0.4	3,855	0.01%
2023/06/21	0.3	355.33	1	356.00	358.00	-0.7	3,852	-0.02%
2023/06/19	1.1	359.68	1	364.50	364.50	0.1	3,892	0.00%
2023/06/16	2.2	366.78	1.1	363.14	363.00	1.1	3,944	0.03%
2023/06/15	1.1	372.82	3.5	379.85	382.00	-2.4	3,863	-0.06%
2023/06/14	0.1	366.29	0	367.50	370.00	0.1	3,848	0.00%
2023/06/13	0.1	357.00	2	360.97	359.00	-1.9	3,862	-0.05%
2023/06/09	0.4	343.23	0	0.00	343.00	0.4	3,918	0.01%
2023/06/07	1	354.00	0.3	355.00	355.50	0.7	3,913	0.02%
2023/06/06	1.1	357.18	3	355.88	354.00	-1.9	3,900	-0.05%
2023/06/05	1.1	342.22	4	344.25	345.00	-2.9	3,859	-0.07%
2023/06/02	5.1	337.32	3	343.50	343.00	2.1	3,923	0.05%
2023/06/01	1.7	339.36	1	339.50	342.00	0.7	3,906	0.02%
2023/05/31	3.5	352.99	5	352.19	353.00	-1.5	3,799	-0.04%
2023/05/30	8	362.88	5.1	353.26	354.00	3	3,669	0.08%
2023/05/29	0	0.00	3	356.01	357.50	-3	3,442	-0.09%
2023/05/26	0	319.50	10	323.65	325.00	-10	3,339	-0.30%
2023/05/25	0	0.00	1.1	298.43	295.50	-1.1	3,219	-0.03%
2023/05/22	2.5	284.63	0	0.00	284.00	2.5	3,223	0.08%
2023/05/19	0.1	291.00	0.1	290.00	291.00	-0.1	3,268	0.00%
2023/05/17	2	296.50	2	295.50	295.50	0	3,285	0.00%
2023/05/16	1	293.50	1.1	295.19	295.50	-0.1	3,296	0.00%
2023/05/15	0	291.00	0	0.00	287.50	0	3,287	0.00%
2023/05/12	0.1	281.97	0	0.00	288.00	0.1	3,317	0.00%
2023/05/11	0.1	281.97	0	0.00	282.00	0.1	3,324	0.00%
2023/05/10	0.3	285.67	0	0.00	286.50	0.3	3,358	0.01%
2023/05/05	0.1	287.06	0	0.00	288.50	0.1	3,453	0.00%
2023/05/03	1	291.94	0	0.00	295.00	1	3,490	0.03%
2023/05/02	0.1	298.66	0	0.00	298.00	0.1	3,532	0.00%
2023/04/28	0	295.00	2	296.50	299.00	-2	3,573	-0.06%
2023/04/27	1	288.00	0	0.00	289.00	1	3,562	0.03%
2023/04/26	0	288.50	0	0.00	292.50	0	3,534	0.00%
2023/04/25	1.1	289.00	0	0.00	287.50	1.1	3,524	0.03%
2023/04/24	1	299.50	1	298.00	298.50	0	3,515	0.00%
2023/04/21	0	296.00	0	0.00	295.50	0	3,529	0.00%
2023/04/20	4.8	302.63	0	0.00	298.50	4.8	3,539	0.14%
2023/04/19	0	0.00	1	316.01	319.50	-1	3,564	-0.03%
2023/04/18	1.1	309.14	0	0.00	313.50	1.1	3,603	0.03%
2023/04/17	0	312.50	0	0.00	313.00	0	3,607	0.00%
2023/04/14	0	309.75	1	315.00	315.50	-1	3,603	-0.03%
2023/04/13	0	303.96	50	303.86	302.50	-50	3,577	-1.40%
2023/04/12	0	313.00	15	312.00	313.00	-15	3,534	-0.42%
2023/04/11	0	311.58	15	309.00	311.50	-15	3,507	-0.43%
2023/04/10	2	306.25	5	306.90	308.50	-3	3,486	-0.09%
2023/04/07	83.1	309.06	1	308.00	309.00	82.1	3,456	2.38%
2023/04/06	0	309.17	0	0.00	316.50	0	3,429	0.00%
2023/03/31	0	315.33	4	316.00	319.00	-4	3,372	-0.12%
2023/03/30	0	311.00	4	310.50	312.00	-4	3,328	-0.12%
2023/03/29	2	309.50	0	0.00	307.00	2	3,311	0.06%
2023/03/27	2	309.24	0	0.00	305.00	2	3,252	0.06%
2023/03/24	5	315.30	1	314.50	315.50	4	3,235	0.12%
2023/03/22	0	310.94	2	311.75	309.50	-2	3,218	-0.06%
2023/03/21	1.2	303.57	7	304.14	304.50	-5.9	3,173	-0.18%
2023/03/20	1	292.00	8	292.94	294.50	-7	3,106	-0.23%
2023/03/17	10.2	293.76	1	295.00	294.50	9.2	3,121	0.29%
2023/03/16	3	295.00	0	0.00	295.50	3	3,086	0.10%
2023/03/15	0	0.00	0.1	301.76	302.00	-0.1	3,075	0.00%
2023/03/14	0.1	291.08	0	0.00	290.50	0.1	3,042	0.00%
2023/03/13	0.1	301.50	0	0.00	300.50	0.1	3,040	0.00%
2023/03/09	2.1	304.00	2.1	304.93	305.50	0	3,062	0.00%
2023/03/08	0	298.90	0	0.00	300.00	0	3,055	0.00%
2023/03/07	6	308.90	10	303.85	303.50	-4	3,018	-0.13%
2023/03/06	0.1	305.31	3	298.85	305.50	-2.9	2,918	-0.10%
2023/03/03	0.1	285.00	3	286.50	285.50	-2.9	2,843	-0.10%
2023/03/02	3.1	284.45	0	0.00	284.50	3.1	2,842	0.11%
2023/03/01	0	0.00	1	289.00	287.50	-1	2,824	-0.04%
2023/02/24	0.1	281.67	3.3	286.02	283.00	-3.2	2,805	-0.11%
2023/02/23	0	0.00	5	283.20	283.50	-5	2,789	-0.18%
2023/02/22	0	271.50	0	0.00	276.00	0	2,768	0.00%
2023/02/21	0.1	275.55	6.1	277.48	276.50	-6	2,748	-0.22%
2023/02/20	10.2	278.33	1	279.00	276.50	9.2	2,767	0.33%
2023/02/17	2	285.50	2	285.00	283.00	0	2,752	0.00%
2023/02/16	0	0.00	2	281.99	283.50	-2	2,717	-0.07%
2023/02/15	4	278.12	4	274.88	274.50	0	2,733	0.00%
2023/02/14	0	0.00	1	274.50	277.00	-1	2,755	-0.04%
2023/02/13	5	271.30	4	271.00	271.00	1	2,744	0.04%
2023/02/10	1	275.00	2	273.21	273.50	-1	2,749	-0.04%
2023/02/09	0	0.00	5	273.20	274.00	-5	2,725	-0.18%
2023/02/08	8.1	273.37	3.1	274.30	274.00	5	2,711	0.19%
2023/02/07	0.2	272.00	6.6	266.26	273.00	-6.4	2,676	-0.24%
2023/02/06	1.2	257.00	1.3	257.35	257.50	-0.1	2,582	-0.01%
2023/02/03	0	0.00	0	256.50	256.50	0	2,586	0.00%
2023/02/02	1.1	255.00	0	0.00	255.50	1.1	2,613	0.04%
2023/02/01	2	248.50	3	247.17	247.50	-1	2,589	-0.04%
2023/01/31	2	243.50	1	250.00	243.50	1	2,693	0.04%
2023/01/30	0	251.50	0	257.00	251.50	0	2,741	0.00%
2023/01/17	0	0.00	21	249.24	252.50	-21	2,718	-0.77%
2023/01/16	0.1	246.00	55	246.73	247.50	-54.9	2,741	-2.00%
2023/01/13	73	244.19	1.5	244.33	243.00	71.5	2,805	2.55%
2023/01/12	0	0.00	2	255.75	253.00	-2	2,845	-0.07%
2023/01/11	1	254.00	1	252.50	253.50	0	2,855	0.00%
2023/01/10	5.1	257.50	12	254.00	253.00	-6.9	2,868	-0.24%
2023/01/09	10	248.65	5	247.70	248.00	5	2,890	0.17%
2023/01/06	2	251.75	3.3	254.75	255.50	-1.3	2,861	-0.05%
2023/01/05	1	245.00	0	0.00	248.50	1	2,832	0.04%
2023/01/04	1	243.50	0	0.00	244.50	1	2,857	0.03%
2022/12/30	0	0.00	1	237.00	234.50	-1	2,939	-0.03%
2022/12/29	2	233.00	1	233.00	232.50	1	2,965	0.03%
2022/12/26	2	235.75	1	235.00	236.50	1	3,060	0.03%
2022/12/23	4.5	240.05	2	241.50	237.50	2.5	3,068	0.08%
2022/12/22	0.1	254.00	0.1	255.00	254.00	0	3,072	0.00%
2022/12/21	0	0.00	1	254.50	253.00	-1	3,119	-0.03%
2022/12/16	1	256.00	1	254.00	255.00	0	3,196	0.00%
2022/12/15	0	0.00	1	259.50	262.50	-1	3,224	-0.03%
2022/12/14	0.1	256.00	0	257.50	258.00	0.1	3,225	0.00%
2022/12/13	1	249.50	0	0.00	248.00	1	3,252	0.03%
2022/12/09	4	249.38	4	248.00	250.50	0	3,275	0.00%
2022/12/07	5	251.29	0	0.00	248.50	5	3,304	0.15%
2022/12/06	0	0.00	1	259.50	260.00	-1	3,292	-0.03%
2022/12/05	3	256.69	1	256.50	258.00	2	3,328	0.06%
2022/12/02	11	260.95	7	259.50	259.00	4	3,324	0.12%
2022/11/30	0	0.00	1	274.50	271.50	-1	3,293	-0.03%
2022/11/29	0	267.00	0	0.00	268.00	0	3,304	0.00%
2022/11/28	3	262.50	4	267.25	266.50	-1	3,397	-0.03%
2022/11/25	1	268.00	0	0.00	265.50	1	3,525	0.03%
2022/11/24	1	265.00	1	268.00	269.00	0	3,562	0.00%
2022/11/21	2	255.50	2	256.50	256.50	0	3,605	0.00%
2022/11/17	0	260.00	0	0.00	259.00	0	3,623	0.00%
2022/11/16	0.1	259.96	0	0.00	261.00	0.1	3,640	0.00%
2022/11/15	0	0.00	1	257.00	256.50	-1	3,656	-0.03%
2022/11/14	1	254.50	0	0.00	254.00	1	3,714	0.03%
2022/11/11	0	0.00	2	261.00	261.50	-2	3,722	-0.05%
2022/11/10	2	242.00	1	245.00	245.00	1	3,719	0.03%
2022/11/09	0	0.00	0	254.00	254.00	0	3,709	0.00%
2022/11/07	2.1	249.12	2	249.50	249.50	0.1	3,792	0.00%
2022/11/04	0	0.00	2	249.00	250.00	-2	3,884	-0.05%
2022/11/03	1	237.50	1	247.00	247.50	0	3,976	0.00%
2022/11/01	4	242.13	5	243.70	244.00	-1	4,162	-0.02%
2022/10/31	1.2	244.17	1	241.49	243.00	0.1	4,199	0.00%
2022/10/28	0	0.00	0	238.50	237.00	0	4,211	0.00%
2022/10/27	1	225.50	1	231.50	233.00	0	4,199	0.00%
2022/10/26	7	213.36	9	215.61	215.50	-2	4,112	-0.05%
2022/10/25	5	222.50	2	221.00	221.00	3	4,047	0.07%
2022/10/24	2	225.50	2	226.25	225.50	0	4,046	0.00%
2022/10/21	4	226.88	3	227.17	225.00	1	4,049	0.02%
2022/10/20	14	232.89	14	233.39	233.00	0	3,988	0.00%
2022/10/19	3	241.83	2	244.75	241.50	1	3,927	0.03%
2022/10/17	3	243.00	3	240.83	243.50	0	3,930	0.00%
2022/10/14	8	253.75	1	254.50	247.50	7	3,904	0.18%
2022/10/13	7	258.21	6	253.92	254.50	1	3,949	0.03%
2022/10/12	5	265.00	3	264.67	266.50	2	3,958	0.05%
2022/10/11	3	276.68	1	270.50	270.50	2	4,026	0.05%
2022/10/07	1.1	283.68	0	286.00	286.00	1.1	4,122	0.03%
2022/10/06	1	287.00	1	289.98	289.00	0	4,192	0.00%
2022/10/05	2	286.00	3	289.33	285.00	-1	4,216	-0.02%
2022/10/04	2	279.25	4	282.00	283.00	-2	4,204	-0.05%
2022/10/03	2	267.00	3	267.17	266.50	-1	4,183	-0.02%
2022/09/30	2	267.50	1	270.00	272.50	1	4,205	0.02%
2022/09/29	0.1	271.00	0.1	273.57	272.00	0	4,263	0.00%
2022/09/28	3	274.50	2	265.00	262.00	1	4,255	0.02%
2022/09/27	0	278.75	2	280.50	279.50	-2	4,293	-0.05%
2022/09/26	6	276.58	4.1	274.54	274.00	1.9	4,334	0.04%
2022/09/23	0	282.50	0	279.50	282.50	0	4,354	0.00%
2022/09/22	0	286.00	1	288.00	287.00	-1	4,354	-0.02%
2022/09/21	2	282.75	1	282.50	282.50	1	4,325	0.02%
2022/09/20	1	284.00	4	288.00	290.50	-3	4,318	-0.07%
2022/09/19	4	280.00	4	279.25	281.00	0	4,303	0.00%
2022/09/16	2	285.25	2.1	283.96	284.00	-0.1	4,308	0.00%
2022/09/15	3.1	287.01	2	285.75	284.50	1.1	4,320	0.03%
2022/09/14	0.1	285.89	3	286.50	286.50	-2.9	4,323	-0.07%
2022/09/13	4.1	281.68	3	280.50	280.00	1.1	4,351	0.03%
2022/09/12	3.1	284.29	11	285.27	284.50	-7.9	4,375	-0.18%
2022/09/08	0.2	269.43	2	271.25	270.50	-1.8	4,355	-0.04%
2022/09/07	1.1	263.64	0	0.00	264.00	1.1	4,400	0.02%
2022/09/06	3	263.83	5	264.50	262.00	-2	4,402	-0.05%
2022/09/05	2	264.25	0	0.00	263.50	2	4,415	0.05%
2022/09/02	9	260.17	5	262.80	262.00	4	4,416	0.09%
2022/09/01	13	263.46	7.1	266.01	266.00	6	4,397	0.14%
2022/08/31	1	281.00	2	281.75	283.50	-1	4,318	-0.02%
2022/08/30	2.1	283.62	1	283.01	286.50	1.1	4,326	0.03%
2022/08/29	0.1	277.00	0.1	275.00	276.00	0	4,320	0.00%
2022/08/26	1.1	287.18	1	284.50	285.50	0.1	4,329	0.00%
2022/08/25	1	286.00	0	285.50	287.50	1	4,301	0.02%
2022/08/24	0.1	274.00	0	0.00	273.50	0.1	4,281	0.00%
2022/08/23	4.1	276.19	4	276.75	275.50	0.1	4,345	0.00%
2022/08/22	0.1	275.01	0.1	275.50	276.50	0	4,363	0.00%
2022/08/19	5.1	285.83	3.2	283.25	283.00	1.9	4,345	0.04%
2022/08/18	2.1	283.55	2	284.50	285.50	0.1	4,319	0.00%
2022/08/17	0.1	283.00	0	0.00	284.50	0.1	4,295	0.00%
2022/08/16	1	278.50	1.1	279.46	279.50	-0.1	4,266	0.00%
2022/08/15	2.2	277.86	4.1	277.20	279.00	-1.9	4,245	-0.04%
2022/08/12	3	275.67	4	275.00	276.50	-1	4,229	-0.02%
2022/08/11	4.1	272.71	6	273.42	278.50	-1.9	4,182	-0.05%
2022/08/10	1	277.00	1.3	277.77	280.00	-0.3	4,086	-0.01%
2022/08/09	2.1	274.29	2	276.50	280.00	0.1	4,026	0.00%
2022/08/08	0	0.00	0	264.75	261.50	0	3,890	0.00%
2022/08/05	0	0.00	1	261.00	257.50	-1	3,908	-0.03%
2022/08/04	0	0.00	1	260.00	253.50	-1	3,902	-0.03%
2022/08/03	0	0.00	0.2	254.50	253.00	-0.2	3,920	-0.01%
2022/08/02	2.1	252.64	1	258.00	255.00	1.1	3,937	0.03%
2022/08/01	0	0.00	1.5	254.33	253.00	-1.5	3,874	-0.04%
2022/07/29	1	250.00	1	257.00	248.00	0	3,836	0.00%
2022/07/28	1	254.00	1	252.50	248.00	0	3,806	0.00%
2022/07/26	1	245.50	2	244.25	245.00	-1	3,796	-0.03%
2022/07/22	1	250.50	2	246.75	248.00	-1	3,843	-0.03%
2022/07/21	1	256.00	0	0.00	250.50	1	3,835	0.03%
2022/07/20	7.5	257.53	5.2	253.82	253.50	2.3	3,806	0.06%
2022/07/19	2	258.00	2	258.75	260.00	0	3,716	0.00%
2022/07/18	2	255.75	9.1	258.30	265.00	-7.1	3,680	-0.19%
2022/07/15	10	248.40	9	248.49	247.00	1	3,565	0.03%
2022/07/14	4	234.13	5	236.90	249.00	-1	3,427	-0.03%
2022/07/12	2.1	210.76	1	210.50	211.50	1.1	3,264	0.03%
2022/07/11	1	222.01	4	223.00	222.00	-3	3,241	-0.09%
2022/07/08	2	229.00	1	231.98	230.00	1	3,219	0.03%
2022/07/07	1	216.50	4.1	218.23	222.00	-3.1	3,187	-0.10%
2022/07/05	2	210.00	3	210.67	213.00	-1	3,143	-0.03%
2022/07/04	5	204.38	2	204.00	204.00	3	3,091	0.10%
2022/07/01	1.1	221.46	0	0.00	215.00	1.1	3,064	0.04%
2022/06/30	1	240.00	0	0.00	238.50	1	3,091	0.03%
2022/06/29	1	244.50	0	0.00	243.50	1	3,140	0.03%
2022/06/27	1	249.00	2	248.00	245.50	-1	3,294	-0.03%
2022/06/24	1	245.00	0	0.00	242.50	1	3,276	0.03%
2022/06/23	4	244.88	2	240.00	240.00	2	3,322	0.06%
2022/06/22	3	247.33	0	0.00	245.00	3	3,343	0.09%
2022/06/21	1.1	245.00	2.3	245.48	252.00	-1.2	3,319	-0.04%
2022/06/17	0.3	234.83	1	228.50	227.50	-0.7	3,246	-0.02%
2022/06/16	0	0.00	0.3	250.80	242.50	-0.3	3,236	-0.01%
2022/06/15	2	241.50	3	241.67	240.00	-1	3,225	-0.03%
2022/06/14	1	242.00	1	243.50	238.00	0	3,205	0.00%
2022/06/13	0	0.00	0.2	237.00	236.00	-0.2	3,179	-0.01%
2022/06/10	0	0.00	2	241.25	242.00	-2	3,147	-0.06%
2022/06/08	2	227.50	1	227.00	228.50	1	3,056	0.03%
2022/06/07	0.1	218.00	0	0.00	223.50	0.1	3,025	0.00%
2022/06/06	0.2	219.00	1	220.00	219.50	-0.9	3,022	-0.03%
2022/06/02	0	0.00	1.1	227.38	226.00	-1.1	3,053	-0.04%
2022/06/01	0	0.00	6	228.17	225.50	-6	3,085	-0.19%
2022/05/31	4	225.63	3	225.50	232.00	1	3,083	0.03%
2022/05/30	0	0.00	3	220.17	217.50	-3	3,010	-0.10%
2022/05/27	2	208.50	0	0.00	208.00	2	2,958	0.07%
2022/05/26	10.1	211.93	3	208.33	206.00	7.1	2,945	0.24%
2022/05/25	1	210.02	1	214.50	213.00	0	2,900	0.00%
2022/05/24	2	212.75	0	0.00	211.00	2	2,893	0.07%
2022/05/23	1	215.00	2	215.25	213.50	-1	2,867	-0.03%
2022/05/20	0	221.00	0	0.00	218.50	0	2,851	0.00%
2022/05/19	3	229.67	1	227.00	225.00	2	2,826	0.07%
2022/05/16	0.1	234.50	1	234.50	235.50	-0.9	2,751	-0.03%
2022/05/13	6	229.50	11.1	233.27	234.50	-5.1	2,716	-0.19%
2022/05/12	1	226.50	6	224.92	223.50	-5	2,661	-0.19%
2022/05/10	7	210.00	4	206.63	207.00	3	2,550	0.12%
2022/05/09	2	218.50	1	221.49	218.50	1	2,507	0.04%
2022/05/05	2	235.50	0	0.00	232.00	2	2,546	0.08%
2022/05/04	1	233.00	1	235.00	234.00	0	2,563	0.00%
2022/05/03	1	232.00	0	0.00	232.50	1	2,599	0.04%
2022/04/29	2.1	232.24	2	232.50	233.00	0.1	2,580	0.00%
2022/04/28	0.1	221.00	0	0.00	219.50	0.1	2,516	0.00%
2022/04/26	0	0.00	1	223.00	221.00	-1	2,477	-0.04%
2022/04/25	1	216.00	0	0.00	211.00	1	2,459	0.04%
2022/04/22	1	221.00	0	0.00	221.50	1	2,457	0.04%
2022/04/21	0.2	227.25	0	0.00	225.50	0.2	2,452	0.01%
2022/04/19	0	0.00	4	226.23	221.50	-4	2,488	-0.16%
2022/04/14	0.1	225.46	0	0.00	226.00	0.1	2,548	0.01%
2022/04/13	0	218.00	0	0.00	222.00	0	2,556	0.00%
2022/04/11	0	0.00	2	218.00	216.50	-2	2,554	-0.08%
2022/04/08	2	225.00	0	0.00	226.00	2	2,506	0.08%
2022/04/07	1	237.49	2	230.50	231.00	-1	2,473	-0.04%
2022/04/06	5	235.20	3.1	237.73	238.50	1.9	2,426	0.08%
2022/04/01	2	225.25	3	227.00	230.00	-1	2,349	-0.04%
2022/03/31	0.1	222.00	1	222.00	222.50	-0.9	2,269	-0.04%
2022/03/30	3	213.33	4	213.00	215.00	-1	2,168	-0.05%
2022/03/29	1	204.01	1	205.50	207.00	0	2,100	0.00%
2022/03/28	0	201.25	0	0.00	204.00	0	2,099	0.00%
2022/03/25	4	205.25	2	207.75	203.00	2	2,039	0.10%
2022/03/24	0	215.17	0	0.00	215.50	0	2,027	0.00%
2022/03/23	1	218.50	0	0.00	216.50	1	2,142	0.05%
2022/03/22	1.1	214.42	0	0.00	217.50	1.1	2,206	0.05%
2022/03/18	3	221.16	0	216.00	216.00	3	2,155	0.14%
2022/03/17	0.1	235.56	0	0.00	236.50	0.1	2,075	0.01%
2022/03/16	1	218.50	1	220.00	219.50	0	2,058	0.00%
2022/03/15	0	222.25	0	0.00	219.00	0	2,057	0.00%
2022/03/14	1	228.00	0	0.00	229.50	1	2,053	0.05%
2022/03/11	0	235.00	0	0.00	234.50	0	2,066	0.00%
2022/03/10	0	235.00	1	234.00	235.50	-1	2,052	-0.05%
2022/03/09	1.2	226.67	0	0.00	228.00	1.2	2,062	0.06%
2022/03/08	1	232.00	1	228.00	226.50	0	2,055	0.00%
2022/03/07	2	238.02	1	238.00	237.00	1	2,008	0.05%
2022/03/04	5	255.62	1	260.50	253.50	4	1,993	0.20%
2022/03/01	0.1	265.50	3	264.50	267.00	-2.9	1,977	-0.15%
2022/02/25	1.1	253.05	0	0.00	252.00	1.1	1,983	0.06%
2022/02/24	6	256.67	1	255.00	254.50	5	1,984	0.25%
2022/02/22	2	263.25	1	266.00	262.00	1	1,979	0.05%
2022/02/21	2.3	271.51	2	271.25	273.00	0.3	1,976	0.01%
2022/02/16	0.1	273.00	4	270.50	274.00	-3.9	2,073	-0.19%
2022/02/15	1	261.50	0	0.00	259.50	1	2,105	0.05%
2022/02/14	3	260.16	1	257.50	256.00	2	2,120	0.10%
2022/02/11	0.1	270.00	0	0.00	271.50	0.1	2,166	0.00%
2022/02/10	0.1	273.50	1	273.00	274.50	-0.9	2,191	-0.04%
2022/02/09	0	0.00	1	264.50	264.50	-1	2,244	-0.04%
2022/02/07	4	259.75	3	261.00	258.50	1	2,385	0.04%
2022/01/25	0	271.50	1	274.50	274.50	-1	2,383	-0.04%
2022/01/24	1.2	257.79	1	265.50	266.00	0.2	2,350	0.01%
2022/01/18	0	0.00	1	270.00	269.00	-1	2,415	-0.04%
2022/01/17	0	0.00	0	265.00	270.50	0	2,413	0.00%
2022/01/14	0.1	260.00	0	262.50	260.00	0.1	2,403	0.00%
2022/01/13	0	0.00	1	266.00	266.00	-1	2,411	-0.04%
2022/01/12	0	256.50	0	0.00	255.50	0	2,397	0.00%
2022/01/07	0	0.00	0.1	261.00	259.00	-0.1	2,419	0.00%
2022/01/06	1.1	270.13	0	0.00	266.00	1.1	2,412	0.05%
2022/01/05	0.2	273.00	0	270.00	274.00	0.2	2,402	0.01%
2022/01/04	0.1	265.99	0	266.00	266.50	0.1	2,379	0.00%
2021/12/30	0	259.50	0	0.00	260.00	0	2,441	0.00%
2021/12/29	0	260.05	0	0.00	259.50	0	2,481	0.00%
2021/12/28	0.1	262.00	0	0.00	262.00	0.1	2,489	0.00%
2021/12/27	0	261.00	3	259.00	259.50	-3	2,513	-0.12%
2021/12/24	0	259.50	2.1	259.99	259.00	-2.1	2,570	-0.08%
2021/12/21	1.1	259.09	0	0.00	259.00	1.1	2,577	0.04%
2021/12/20	4	259.13	2	260.75	260.50	2	2,571	0.08%
2021/12/17	7	261.56	3	262.67	257.50	4	2,517	0.16%
2021/12/16	3.1	277.58	2	275.75	275.50	1.1	2,396	0.05%
2021/12/15	4	295.13	2	294.25	292.50	2	2,326	0.09%
2021/12/14	0.1	296.00	1.1	298.09	298.00	-1	2,353	-0.04%
2021/12/13	0	304.50	3	302.00	297.00	-3	2,350	-0.13%
2021/12/10	1.1	302.64	2	304.00	304.00	-0.9	2,367	-0.04%
2021/12/09	0.1	301.00	0	301.50	302.50	0.1	2,357	0.00%
2021/12/08	0.1	296.00	0	0.00	296.50	0.1	2,340	0.00%
2021/12/07	0.1	291.00	1	292.00	293.00	-0.9	2,344	-0.04%
2021/12/06	3	283.17	0	0.00	283.50	3	2,327	0.13%
2021/12/03	2	280.00	1	278.00	277.00	1	2,331	0.04%
2021/12/02	0	0.00	3	285.00	284.00	-3	2,346	-0.13%
2021/12/01	3	288.00	0	0.00	295.00	3	2,345	0.13%
2021/11/30	6.1	293.14	9.3	289.27	288.50	-3.2	2,373	-0.13%
2021/11/29	0.1	290.50	0	0.00	290.50	0.1	2,421	0.00%
2021/11/26	0.1	298.00	0	0.00	299.50	0.1	2,441	0.00%
2021/11/25	0.1	299.50	0	0.00	301.00	0.1	2,489	0.00%
2021/11/24	3	301.00	0	0.00	300.00	3	2,499	0.12%
2021/11/23	0.1	293.50	1	292.50	295.00	-0.9	2,487	-0.04%
2021/11/22	0.1	290.00	0	0.00	292.00	0.1	2,494	0.00%
2021/11/19	0.2	290.00	0	0.00	292.00	0.2	2,503	0.01%
2021/11/18	0.1	294.00	0	0.00	294.00	0.1	2,522	0.00%
2021/11/17	1	293.50	1	292.50	291.50	0	2,529	0.00%
2021/11/16	1.1	292.00	6	293.50	292.00	-4.9	2,524	-0.19%
2021/11/15	0.4	280.50	1	281.00	280.50	-0.6	2,528	-0.03%
2021/11/12	5	281.20	3	278.50	288.00	2	2,546	0.08%
2021/11/11	1.1	291.91	3	292.00	291.00	-1.9	2,594	-0.07%
2021/11/10	0.1	296.00	3	286.17	296.00	-2.9	2,694	-0.11%
2021/11/09	0.2	286.12	1.1	288.36	290.00	-0.9	2,683	-0.03%
2021/11/08	6	284.17	3	283.67	282.50	3	2,649	0.11%
2021/11/05	4	287.63	5.5	286.19	283.00	-1.5	2,581	-0.06%
2021/11/04	3.1	265.60	1	268.50	271.50	2.1	2,454	0.09%
2021/11/03	0.2	261.75	5	260.00	260.50	-4.8	2,403	-0.20%
2021/11/02	4	253.75	0	0.00	251.00	4	2,361	0.17%
2021/11/01	2.1	249.10	2.1	251.06	252.00	0	2,332	0.00%
2021/10/29	7.1	244.89	3	242.50	243.50	4.1	2,304	0.18%
2021/10/28	5.3	249.68	5	248.50	248.00	0.3	2,289	0.01%
2021/10/27	0	0.00	3	248.50	250.00	-3	2,296	-0.13%
2021/10/26	3	244.00	0	0.00	245.00	3	2,259	0.13%
2021/10/22	1	241.50	1	239.50	240.50	0	2,251	0.00%
2021/10/18	1.1	238.20	0	0.00	233.00	1.1	2,218	0.05%
2021/10/15	3	247.50	4	243.38	245.00	-1	2,169	-0.05%
2021/10/13	0	0.00	1	262.00	255.50	-1	2,141	-0.05%
2021/10/12	1	258.50	0	0.00	257.50	1	2,144	0.05%
2021/10/08	1	255.50	0	0.00	257.50	1	2,142	0.05%
2021/10/07	1.1	245.74	1	249.00	250.50	0.1	2,169	0.00%
2021/10/06	1	232.00	1.2	231.17	229.00	-0.2	2,148	-0.01%
2021/10/05	1	243.50	1	246.00	246.50	0	2,115	0.00%
2021/10/04	2	249.00	2	249.75	247.50	0	2,115	0.00%
2021/10/01	1	256.00	1	254.50	254.00	0	2,096	0.00%
2021/09/27	0.1	272.50	0	0.00	271.50	0.1	2,067	0.00%
2021/09/24	0	0.00	0	275.00	274.50	0	2,074	0.00%
2021/09/17	0	267.00	0	0.00	266.00	0	2,107	0.00%
2021/09/16	6	268.58	6	269.50	268.00	0	2,139	0.00%
2021/09/14	0.1	277.00	0	0.00	278.50	0.1	2,147	0.00%
2021/09/13	0.1	274.00	0	0.00	275.50	0.1	2,157	0.00%
2021/09/09	0.2	274.09	0	0.00	276.00	0.2	2,199	0.01%
2021/09/07	1	278.50	1	278.50	278.00	0	2,192	0.00%
2021/09/06	0.1	288.00	0	0.00	286.50	0.1	2,162	0.00%
2021/09/03	0	283.00	0	0.00	283.00	0	2,162	0.00%
2021/09/02	1.1	285.82	3	289.00	285.00	-1.9	2,142	-0.09%
2021/09/01	1.1	278.55	1	279.50	280.00	0.1	2,075	0.00%
2021/08/31	1	284.00	1	280.50	280.50	0	2,057	0.00%
2021/08/30	1	287.00	0	0.00	287.00	1	2,031	0.05%
2021/08/27	0.1	291.00	5	292.10	291.50	-4.9	2,022	-0.24%
2021/08/26	1.2	285.39	1	287.50	288.00	0.2	2,027	0.01%
2021/08/25	0	292.00	0	0.00	293.50	0	2,015	0.00%
2021/08/24	0.1	294.50	0	0.00	296.00	0.1	2,005	0.00%
2021/08/23	0.2	286.00	0	0.00	288.00	0.2	1,995	0.01%
2021/08/20	1	285.00	1	287.00	284.50	0	1,999	0.00%
2021/08/19	6.1	288.18	7	284.29	289.00	-0.9	2,032	-0.04%
2021/08/18	1.1	283.23	0	0.00	286.00	1.1	1,989	0.06%
2021/08/17	0.2	273.00	2	271.00	271.00	-1.8	1,944	-0.09%
2021/08/16	5.1	269.76	1	268.00	267.50	4.1	1,860	0.22%
2021/08/13	1.1	302.71	0	0.00	297.00	1.1	1,757	0.06%
2021/08/09	1	319.52	1	324.99	325.50	0	1,833	0.00%
2021/08/06	0	334.00	0	0.00	332.50	0	1,869	0.00%
2021/08/02	1	313.00	2	315.75	323.00	-1	2,039	-0.05%
2021/07/23	0	337.00	0	335.00	337.50	0	2,227	0.00%
2021/07/21	0	339.50	0	0.00	341.50	0	2,280	0.00%
2021/07/20	0	340.67	0	0.00	343.00	0	2,348	0.00%
2021/07/19	0	339.00	0	340.50	340.00	0	2,418	0.00%
2021/07/15	1	345.49	0	0.00	347.00	1	2,427	0.04%
2021/07/14	1	334.50	1.1	333.59	335.00	0	2,413	0.00%
2021/07/13	0.1	348.75	0.1	348.53	349.50	0	2,365	0.00%
2021/07/12	0.1	339.14	0	0.00	342.00	0.1	2,350	0.00%
2021/07/08	0	0.00	0.2	334.50	334.50	-0.2	2,343	-0.01%
2021/07/07	0	0.00	0.1	332.00	332.50	-0.1	2,341	0.00%
2021/07/06	2	337.94	2	338.00	334.50	0	2,335	0.00%
2021/07/02	0	0.00	1.3	329.00	326.00	-1.3	2,336	-0.06%
2021/07/01	0.1	319.49	0.1	321.00	320.00	0	2,326	0.00%
2021/06/30	0	0.00	0	328.50	330.50	0	2,332	0.00%
2021/06/29	0.3	327.00	0	329.50	330.00	0.3	2,346	0.01%
2021/06/28	0	0.00	1	331.00	331.00	-1	2,359	-0.04%
2021/06/25	0.1	331.09	2	331.25	331.00	-1.9	2,351	-0.08%
2021/06/24	0	315.00	0.1	314.45	314.00	-0.1	2,336	0.00%
2021/06/23	0	314.00	4	311.00	315.50	-4	2,356	-0.17%
2021/06/21	0.1	297.17	0	0.00	298.00	0.1	2,330	0.00%
2021/06/18	0.1	293.91	0	0.00	295.00	0.1	2,332	0.01%
2021/06/17	0.1	292.00	0.1	294.00	293.00	0.1	2,328	0.00%
2021/06/16	0.1	294.50	0	0.00	295.00	0.1	2,380	0.00%
2021/06/15	1.2	297.99	0	0.00	298.00	1.2	2,394	0.05%
2021/06/11	0	296.00	0	0.00	295.00	0	2,397	0.00%
2021/06/10	0	0.00	6	292.33	292.50	-6	2,385	-0.25%
2021/06/09	1	281.50	1	287.50	288.00	0	2,374	0.00%
2021/06/08	2	287.00	0.1	288.00	286.50	1.9	2,395	0.08%
2021/06/07	1.1	286.68	0	0.00	293.50	1.1	2,389	0.05%
2021/06/04	1.1	290.55	0	0.00	291.00	1.1	2,378	0.05%
2021/06/03	2	292.75	0	0.00	293.00	2	2,386	0.08%
2021/06/02	0	0.00	0	299.50	297.00	0	2,386	0.00%
2021/06/01	0	0.00	1	310.49	306.50	-1	2,409	-0.04%
2021/05/31	0	305.00	4.1	298.59	307.50	-4.1	2,444	-0.17%
2021/05/28	6.1	292.81	0	0.00	293.00	6.1	2,461	0.25%
2021/05/27	0.1	295.00	0	0.00	295.00	0.1	2,474	0.00%
2021/05/26	0.1	298.50	0	0.00	300.00	0.1	2,475	0.00%
2021/05/25	2.1	305.57	1	308.00	303.00	1.1	2,480	0.04%
2021/05/24	1	304.00	4	303.00	307.50	-3	2,495	-0.12%
2021/05/21	0	0.00	0.1	295.50	295.00	-0.1	2,488	0.00%
2021/05/19	0	0.00	1	295.99	295.50	-1	2,514	-0.04%
2021/05/18	0	288.20	2.1	287.18	295.00	-2.1	2,508	-0.08%
2021/05/17	1	271.00	1	271.00	273.00	0	2,543	0.00%
2021/05/13	0	265.00	2	267.01	269.50	-2	2,518	-0.08%
2021/05/12	5	259.00	4	262.50	264.00	1	2,521	0.04%
2021/05/11	3.1	262.84	0	0.00	259.00	3.1	2,508	0.12%
2021/05/10	0.1	287.99	0	0.00	285.50	0.1	2,507	0.00%
2021/05/07	1	291.00	1	293.50	290.00	0	2,573	0.00%
2021/05/06	0.1	289.96	1	286.50	291.00	-0.9	2,615	-0.03%
2021/05/05	0.1	291.17	0	0.00	291.00	0.1	2,610	0.00%
2021/05/04	3.1	312.03	0	0.00	303.00	3.1	2,622	0.12%
2021/05/03	1	314.00	1	318.00	315.50	0	2,602	0.00%
2021/04/29	0	0.00	3.2	315.84	318.00	-3.2	2,589	-0.12%
2021/04/28	0.1	301.00	1	301.00	303.50	-0.9	2,564	-0.04%
2021/04/27	0.2	298.00	0	296.00	296.00	0.1	2,537	0.01%
2021/04/26	1	292.51	5	296.34	296.00	-4	2,519	-0.16%
2021/04/23	0.1	290.00	7	286.14	291.50	-6.9	2,478	-0.28%
2021/04/22	2.1	275.38	0	0.00	275.00	2.1	2,455	0.09%
2021/04/21	0	272.00	1	273.00	271.00	-1	2,467	-0.04%
2021/04/20	0	0.00	1	276.00	276.00	-1	2,521	-0.04%
2021/04/19	0.1	273.50	0	0.00	273.50	0.1	2,552	0.00%
2021/04/16	0.1	275.50	1	273.00	275.50	-0.9	2,599	-0.03%
2021/04/15	0	266.50	0	0.00	267.50	0	2,614	0.00%
2021/04/14	0.8	266.00	0	0.00	266.00	0.8	2,639	0.03%
2021/04/13	2	269.75	0	0.00	266.00	2	2,667	0.08%
2021/04/12	4.1	276.93	1	270.50	270.50	3.1	2,705	0.11%
2021/04/09	0.1	279.00	1	282.00	279.50	-0.9	2,726	-0.03%
2021/04/08	1	277.00	0	0.00	277.00	1	2,749	0.04%
2021/04/07	0.1	279.50	0	0.00	279.50	0.1	2,769	0.00%
2021/04/06	1	276.00	0	0.00	276.00	1	2,788	0.04%
2021/04/01	3	277.50	3	277.50	275.50	0	2,819	0.00%
2021/03/31	0	0.00	22	279.75	276.00	-22	2,780	-0.79%
2021/03/30	4	278.00	4	277.25	278.50	0	2,751	0.00%
2021/03/29	6	272.50	5	277.30	279.50	1	2,751	0.04%
2021/03/26	6	264.50	0	0.00	268.00	6	2,712	0.22%
2021/03/25	1	262.00	1	270.00	270.00	0	2,731	0.00%
2021/03/24	2.1	268.52	2	269.75	268.00	0.1	2,767	0.00%
2021/03/23	0	269.25	0	0.00	269.00	0	2,872	0.00%
2021/03/22	3	266.67	0	0.00	266.00	3	2,934	0.10%
2021/03/19	0	0.00	2.1	268.95	273.50	-2.1	2,968	-0.07%
2021/03/17	0	0.00	1	265.00	265.50	-1	3,033	-0.03%
2021/03/15	0.1	262.00	0	0.00	262.00	0.1	3,097	0.00%
2021/03/12	0.1	260.00	1	261.97	262.50	-0.9	3,119	-0.03%
2021/03/10	1	253.00	1	260.00	253.50	0	3,142	0.00%
2021/03/09	2	254.01	0	0.00	251.00	2	3,191	0.06%
2021/03/08	0	0.00	1	263.00	259.50	-1	3,193	-0.03%
2021/03/05	0	258.00	0	0.00	256.00	0	3,199	0.00%
2021/03/04	1	260.00	0	0.00	256.50	1	3,226	0.03%
2021/03/03	0	261.00	2	262.00	265.50	-2	3,217	-0.06%
2021/03/02	2	270.00	1	272.97	266.50	1	3,233	0.03%
2021/02/26	3	262.00	1	270.50	262.50	2	3,256	0.06%
2021/02/25	0	272.00	0	0.00	272.00	0	3,213	0.00%
2021/02/24	3.2	270.69	1	277.50	268.50	2.2	3,235	0.07%
2021/02/23	2	272.25	1	271.50	272.00	1	3,214	0.03%
2021/02/22	2	274.00	1	279.99	274.00	1	3,237	0.03%
2021/02/19	1	275.50	1	271.00	275.50	0	3,242	0.00%
2021/02/18	0	0.00	1	273.00	275.50	-1	3,284	-0.03%
2021/02/17	4	267.13	2	262.00	269.50	2	3,328	0.06%
2021/02/05	1	273.01	0	0.00	271.50	1	3,289	0.03%
2021/02/03	6	283.58	1.1	281.69	280.50	5	3,374	0.15%
2021/02/02	0.1	292.00	1	283.00	293.00	-1	3,375	-0.03%
2021/01/29	3.1	271.79	1	275.00	269.50	2.1	3,276	0.06%
2021/01/28	1	276.00	0	0.00	273.00	1	3,204	0.03%
2021/01/27	0.1	286.50	0	0.00	288.00	0.1	3,155	0.00%
2021/01/26	0	0.00	3	290.67	291.00	-3	3,141	-0.10%
2021/01/25	1	289.50	1	287.50	288.50	0	3,110	0.00%
2021/01/22	0	0.00	2	289.00	291.50	-2	3,099	-0.06%
2021/01/21	4	286.63	3.1	290.90	285.50	0.9	3,077	0.03%
2021/01/20	4	282.13	3	284.33	281.00	1	3,043	0.03%
2021/01/15	2	285.25	0	0.00	277.00	2	3,093	0.06%
2021/01/14	3.1	284.64	0	0.00	282.50	3.1	3,070	0.10%
2021/01/13	2	290.00	0	0.00	291.50	2	3,042	0.07%
2021/01/12	2	289.00	1	288.00	287.00	1	2,984	0.03%
2021/01/11	4	292.75	2	292.25	294.00	2	2,963	0.07%
2021/01/07	1	294.50	0	0.00	296.00	1	2,903	0.03%
2021/01/06	1.1	295.10	0	0.00	296.00	1.1	2,894	0.04%
2021/01/05	3.1	297.34	0.1	299.00	297.50	3.1	2,879	0.11%
2021/01/04	2.1	304.71	0.1	304.00	301.00	2	2,860	0.07%
2020/12/30	0.1	315.50	4	312.38	316.00	-4	2,862	-0.14%
2020/12/29	6	304.50	2	306.00	306.50	4	2,870	0.14%
2020/12/28	1.1	303.26	0	0.00	298.50	1.1	2,920	0.04%
2020/12/25	0	291.00	0	0.00	287.50	0	2,898	0.00%
2020/12/21	1	285.00	0	0.00	287.50	1	3,141	0.03%
2020/12/18	1	293.50	2	295.00	293.50	-1	3,190	-0.03%
2020/12/17	3	291.67	9	291.22	287.50	-6	3,146	-0.19%
2020/12/16	0	0.00	3	298.67	305.00	-3	3,044	-0.10%
2020/12/15	2	287.75	2	288.00	288.00	0	2,991	0.00%
2020/12/14	3	282.00	3	286.00	285.00	0	2,956	0.00%
2020/12/11	2	275.50	5.1	273.76	277.00	-3.1	2,909	-0.11%
2020/12/10	1	269.50	0	0.00	265.00	1	2,861	0.03%
2020/12/08	0	0.00	1	260.00	259.00	-1	2,861	-0.03%
2020/12/07	0	0.00	1	256.50	256.00	-1	2,908	-0.03%
2020/12/03	2	249.50	1	248.00	252.00	1	2,920	0.03%
2020/12/02	0	0.00	1	243.97	245.00	-1	2,880	-0.04%
2020/12/01	0	0.00	0.1	242.00	243.00	-0.1	2,928	0.00%
2020/11/30	1.2	240.21	1	237.50	239.00	0.2	2,939	0.01%
2020/11/27	0	0.00	1	241.50	243.50	-1	2,909	-0.03%
2020/11/26	8	235.38	4	234.00	237.00	4	2,909	0.14%
2020/11/25	2	228.25	1	231.50	228.00	1	2,932	0.03%
2020/11/23	1	236.00	0	0.00	237.50	1	3,004	0.03%
2020/11/20	0	0.00	4	243.00	243.50	-4	3,050	-0.13%
2020/11/19	0	0.00	2	243.50	242.50	-2	3,117	-0.06%
2020/11/18	0	0.00	18	245.08	246.00	-18	3,175	-0.57%
2020/11/17	3	244.33	5	242.70	244.00	-2	3,190	-0.06%
2020/11/16	12	236.17	2	236.50	239.00	10	3,205	0.31%
2020/11/13	1	230.00	12.1	229.73	229.50	-11.1	3,182	-0.35%
2020/11/12	2.1	230.25	9.1	227.63	223.00	-7	3,192	-0.22%
2020/11/11	0.1	219.00	3	219.00	220.00	-2.9	3,169	-0.09%
2020/11/10	0	0.00	1	220.00	217.50	-1	3,260	-0.03%
2020/11/09	3	217.00	1	217.50	217.50	2	3,317	0.06%
2020/11/06	0	0.00	1.1	212.11	214.50	-1.1	3,387	-0.03%
2020/11/02	0	0.00	1	208.50	206.00	-1	3,630	-0.03%
2020/10/30	1	208.00	0	0.00	207.50	1	3,674	0.03%
2020/10/29	1	205.50	0	0.00	206.50	1	3,722	0.03%
2020/10/28	3	208.00	0	0.00	209.00	3	3,765	0.08%
2020/10/23	4.1	210.73	2	209.50	208.50	2.1	3,835	0.05%
2020/10/22	2	213.50	0	0.00	214.00	2	3,820	0.05%
2020/10/20	1	222.00	1	223.50	222.00	0	3,840	0.00%
2020/10/16	0	0.00	0	218.00	218.00	0	3,895	0.00%
2020/10/14	1	222.50	1	222.00	220.00	0	3,923	0.00%
2020/10/13	5	215.00	0	0.00	219.00	5	3,952	0.13%
2020/10/12	6	217.92	1	217.50	217.50	5	3,993	0.13%
2020/10/08	2	220.00	1	218.00	219.00	1	4,017	0.02%
2020/10/07	12	222.42	0	0.00	219.00	12	4,015	0.30%
2020/10/06	0	0.00	1	221.00	226.00	-1	4,019	-0.02%
2020/10/05	1	218.50	2	222.50	218.50	-1	4,006	-0.02%
2020/09/30	1	222.00	1	222.50	222.50	0	3,963	0.00%
2020/09/28	1	219.50	1	220.00	219.00	0	4,000	0.00%
2020/09/25	0	0.00	2.1	210.31	211.50	-2.1	4,044	-0.05%
2020/09/24	3.1	206.53	3	213.17	206.50	0.1	4,087	0.00%
2020/09/23	6	208.92	1	214.00	210.00	5	4,056	0.12%
2020/09/17	1	216.00	1	218.50	216.00	0	4,081	0.00%
2020/09/14	4	220.63	2	219.50	218.50	2	4,159	0.05%
2020/09/11	3	217.83	3	219.83	215.50	0	4,142	0.00%
2020/09/10	12	227.83	2	222.00	222.00	10	4,135	0.24%
2020/09/09	1	218.50	1	218.50	218.50	0	4,104	0.00%
2020/09/08	2	223.00	2	221.75	222.50	0	4,108	0.00%
2020/09/07	1	226.00	0	0.00	224.00	1	4,150	0.02%
2020/09/03	2	235.75	2	235.00	233.50	0	4,283	0.00%
2020/09/02	2	237.50	4	239.75	240.00	-2	4,385	-0.05%
2020/09/01	0	0.00	1	237.50	237.00	-1	4,557	-0.02%
2020/08/31	1	234.00	1	239.50	234.00	0	4,592	0.00%
2020/08/28	1	239.00	2	240.75	241.00	-1	4,611	-0.02%
2020/08/27	1	235.00	0	0.00	236.00	1	4,669	0.02%
2020/08/26	3	228.67	3	230.00	230.00	0	4,781	0.00%
2020/08/25	4	239.00	3	239.00	237.50	1	4,745	0.02%
2020/08/24	3	241.17	6	241.67	244.00	-3	4,769	-0.06%
2020/08/21	0	0.00	0.7	228.00	228.00	-0.7	4,827	-0.01%
2020/08/20	1	224.00	1	226.00	222.00	0	4,818	0.00%
2020/08/19	1	236.50	1	239.50	232.50	0	4,815	0.00%
2020/08/18	1	235.00	1	235.50	235.00	0	4,938	0.00%
2020/08/17	1	228.04	1	237.00	238.00	0	4,950	0.00%
2020/08/14	0	0.00	6	226.83	228.50	-6	4,896	-0.12%
2020/08/13	1	215.00	3	219.17	220.00	-2	4,843	-0.04%
2020/08/12	1	215.00	0	0.00	215.00	1	4,865	0.02%
2020/08/11	5	210.90	1	210.00	209.00	4	4,956	0.08%
2020/08/10	1	222.50	1	220.50	220.00	0	4,916	0.00%
2020/08/07	6	228.00	7	228.57	226.00	-1	4,988	-0.02%
2020/08/06	7	239.86	0	0.00	237.00	7	4,987	0.14%
2020/08/05	0	0.00	4	248.63	247.00	-4	5,040	-0.08%
2020/08/04	0	246.00	0	0.00	245.50	0	5,047	0.00%
2020/08/03	2	236.50	1	236.50	233.00	1	5,058	0.02%
2020/07/31	2	231.75	1	230.00	229.50	1	5,057	0.02%
2020/07/30	3	233.33	2	233.25	232.00	1	5,127	0.02%
2020/07/29	1	232.00	0	0.00	232.00	1	5,198	0.02%
2020/07/28	6	230.42	6	229.75	229.00	0	5,252	0.00%
2020/07/27	3	237.83	0	0.00	235.00	3	5,333	0.06%
2020/07/24	1	236.50	3	239.33	236.50	-2	5,641	-0.04%
2020/07/20	1	240.00	2	233.50	237.50	-1	6,246	-0.02%
2020/07/17	2	238.50	2	238.00	236.50	0	6,366	0.00%
2020/07/16	6	244.17	2	244.50	241.50	4	6,520	0.06%
2020/07/15	3	256.00	2	253.50	252.50	1	6,752	0.01%
2020/07/14	3	257.67	2	258.00	259.00	1	7,003	0.01%
2020/07/13	1	261.50	3	262.33	261.50	-2	7,093	-0.03%
2020/07/10	3	256.00	1	254.00	255.00	2	7,128	0.03%
2020/07/09	0	0.00	2	259.00	258.00	-2	7,139	-0.03%
2020/07/08	5	255.30	1	254.00	255.50	4	7,161	0.06%
2020/07/07	2	258.00	1	260.00	256.50	1	7,269	0.01%
2020/07/06	1	248.50	2	260.50	256.50	-1	7,267	-0.01%
2020/07/03	1	245.00	1	243.00	242.00	0	7,244	0.00%
2020/07/02	1	229.00	0	0.00	237.50	1	7,322	0.01%
2020/07/01	1	232.00	1	233.00	230.50	0	7,396	0.00%
2020/06/30	1	229.50	1	230.00	228.00	0	7,439	0.00%
2020/06/24	2	224.75	2	225.00	223.50	0	7,515	0.00%
2020/06/23	0	0.00	4	226.00	225.00	-4	7,599	-0.05%
2020/06/22	1	229.00	2	228.75	229.00	-1	7,665	-0.01%
2020/06/19	4	232.00	3	231.33	230.00	1	7,826	0.01%
2020/06/17	1	222.00	3	221.83	224.50	-2	8,006	-0.02%
2020/06/16	1	226.00	0	0.00	226.50	1	8,327	0.01%
2020/06/15	0	0.00	6	220.00	220.50	-6	8,462	-0.07%
2020/06/12	2	224.25	11	224.09	226.50	-9	8,552	-0.11%
2020/06/11	10	224.60	14.4	224.26	223.50	-4.4	8,639	-0.05%
2020/06/10	6.4	212.36	4	214.38	217.50	2.4	8,614	0.03%
2020/06/09	7	212.07	3	212.67	209.50	4	8,722	0.05%
2020/06/08	12	214.17	9	215.33	213.00	3	8,742	0.03%
2020/06/05	1	223.50	0	0.00	223.50	1	8,626	0.01%
2020/06/04	6	224.92	3	225.00	227.00	3	8,629	0.03%
2020/06/03	9	223.78	3	225.17	223.50	6	8,638	0.07%
2020/06/02	5	228.30	4	233.38	228.00	1	8,589	0.01%
2020/05/29	6	238.00	4	235.13	241.50	2	8,583	0.02%
2020/05/28	0	0.00	4	236.75	236.00	-4	8,568	-0.05%
2020/05/26	2	230.75	3	230.00	229.00	-1	8,598	-0.01%
2020/05/25	2	226.26	7	224.93	229.00	-5	8,592	-0.06%
2020/05/22	2	217.25	2	217.50	217.50	0	8,479	0.00%
2020/05/21	1	219.00	1	218.00	216.50	0	8,499	0.00%
2020/05/20	1	213.50	1	211.50	215.00	0	8,540	0.00%
2020/05/19	3	212.83	0	0.00	212.00	3	8,614	0.03%
2020/05/18	2	218.50	2	218.50	218.00	0	8,556	0.00%
2020/05/15	2	213.00	2	213.75	209.00	0	8,454	0.00%
2020/05/14	3	213.50	5	212.60	211.00	-2	8,438	-0.02%
2020/05/13	0	0.00	1	209.00	209.50	-1	8,385	-0.01%
2020/05/12	4	204.00	1	205.49	204.50	3	8,424	0.04%
2020/05/11	2	210.00	1	208.50	209.00	1	8,494	0.01%
2020/05/08	2	208.50	1	210.00	209.50	1	8,584	0.01%
2020/05/07	1	211.00	3	212.17	211.50	-2	8,665	-0.02%
2020/05/06	1	213.00	1	208.50	212.50	0	8,746	0.00%
2020/05/05	4	208.00	2	209.75	209.50	2	8,723	0.02%
2020/05/04	2	208.75	3	208.83	208.50	-1	8,699	-0.01%
2020/04/30	2	219.75	1	221.00	217.50	1	8,678	0.01%
2020/04/29	10	222.50	11	222.86	223.50	-1	8,647	-0.01%
2020/04/28	3.1	206.81	3	207.33	212.50	0.1	8,389	0.00%
2020/04/27	0	0.00	1	197.00	196.50	-1	8,214	-0.01%
2020/04/24	3	193.50	3	193.00	195.00	0	8,157	0.00%
2020/04/23	7	192.14	5	194.10	190.00	2	8,121	0.02%
2020/04/22	15	186.57	15	183.64	186.50	0	7,975	0.00%
2020/04/21	17	186.32	19	183.42	184.00	-2	7,892	-0.03%
2020/04/20	8	195.94	4	193.13	193.00	4	7,764	0.05%
2020/04/17	3	202.50	2	205.50	206.00	1	7,499	0.01%
2020/04/16	3	184.67	10	185.50	188.00	-7	7,257	-0.10%
2020/04/15	2	182.50	3	184.67	183.00	-1	7,214	-0.01%
2020/04/14	0	0.00	3	181.83	179.50	-3	7,185	-0.04%
2020/04/13	6	181.00	0	0.00	178.00	6	7,238	0.08%
2020/04/10	1	180.00	7	177.71	178.50	-6	7,203	-0.08%
2020/04/09	4	173.75	1	176.50	174.50	3	7,156	0.04%
2020/04/08	3	176.50	2	176.50	177.50	1	7,196	0.01%
2020/04/07	3	175.83	4	177.88	174.50	-1	7,282	-0.01%
2020/04/06	2	174.01	4	172.88	176.00	-2	7,158	-0.03%
2020/03/31	0	0.00	1	162.00	163.00	-1	7,053	-0.01%
2020/03/30	1	156.00	1	156.50	158.00	0	7,007	0.00%
2020/03/27	0	0.00	1	160.00	156.50	-1	7,048	-0.01%
2020/03/26	7	153.14	5	150.50	155.00	2	6,947	0.03%
2020/03/25	4	150.63	19	151.34	154.00	-15	6,898	-0.22%
2020/03/24	12	140.54	9	143.67	144.00	3	6,735	0.04%
2020/03/23	7	137.57	2	139.75	137.00	5	6,592	0.08%
2020/03/20	18	152.61	7	148.64	152.00	11	6,518	0.17%
2020/03/19	6	154.17	4	157.50	149.00	2	6,193	0.03%
2020/03/18	0	0.00	1	172.00	165.50	-1	6,053	-0.02%
2020/03/17	4	168.00	1	168.50	168.50	3	5,976	0.05%
2020/03/13	6	159.78	6	162.00	169.00	0	5,834	0.00%
2020/03/12	1	160.00	0	0.00	164.00	1	5,738	0.02%
2020/03/11	0	0.00	1	171.50	172.50	-1	5,735	-0.02%
2020/03/09	2	169.00	1	170.00	168.00	1	5,805	0.02%
2020/03/05	1	177.00	3	177.83	179.00	-2	5,756	-0.03%
2020/03/04	0	0.00	2	166.75	168.50	-2	5,689	-0.04%
2020/03/03	7	166.57	7	166.07	165.50	0	5,747	0.00%
2020/03/02	3	160.67	8	162.00	162.00	-5	5,824	-0.09%
2020/02/27	7	165.93	1	167.00	163.50	6	6,678	0.09%
2020/02/26	2	172.50	0	0.00	171.50	2	6,654	0.03%
2020/02/25	3	176.50	0	0.00	175.50	3	6,720	0.04%
2020/02/24	1	174.00	0	0.00	176.00	1	6,758	0.01%
2020/02/21	1	180.00	0	0.00	179.50	1	6,747	0.01%
2020/02/20	11	184.91	5	187.50	183.50	6	6,728	0.09%
2020/02/19	0	0.00	8	182.19	182.00	-8	6,713	-0.12%
2020/02/18	9	181.22	0	0.00	180.50	9	6,723	0.13%
2020/02/17	0	0.00	2	181.25	183.50	-2	6,721	-0.03%
2020/02/14	2	180.50	1	180.00	182.50	1	6,741	0.01%
2020/02/13	0	0.00	10	180.65	179.50	-10	6,792	-0.15%
2020/02/12	1	181.50	2	183.75	183.00	-1	6,780	-0.01%
2020/02/11	1	184.00	2	182.25	184.00	-1	6,835	-0.01%
2020/02/10	2	180.75	1	181.00	181.50	1	6,866	0.01%
2020/02/07	0	0.00	1	178.50	174.00	-1	6,840	-0.01%
2020/02/06	1	176.00	0	0.00	176.00	1	6,788	0.01%
2020/02/05	0	0.00	1	173.00	173.50	-1	6,903	-0.01%
2020/02/04	1	171.00	3	167.00	171.00	-2	6,982	-0.03%
2020/02/03	4	156.25	0	0.00	164.00	4	6,950	0.06%
2020/01/31	0	0.00	2	162.75	163.00	-2	6,949	-0.03%
2020/01/30	4	162.63	0	0.00	159.00	4	6,976	0.06%
2020/01/20	1	174.50	1	172.00	174.00	0	6,879	0.00%
2020/01/17	4	172.50	11	172.41	173.50	-7	6,831	-0.10%
2020/01/16	13	168.85	6	170.25	168.50	7	6,773	0.10%
2020/01/15	8	166.50	13	168.50	168.00	-5	6,766	-0.07%
2020/01/14	3	168.83	11	169.95	168.50	-8	6,761	-0.12%
2020/01/13	0	0.00	1	167.00	168.00	-1	6,713	-0.01%
2020/01/10	10	167.50	11	169.27	165.50	-1	6,797	-0.01%
2020/01/09	32	166.02	5	167.70	168.00	27	6,848	0.39%
2020/01/08	2	163.50	33	161.64	165.00	-31	6,875	-0.45%
2020/01/07	18	164.28	9.1	165.48	162.00	8.9	6,957	0.13%
2020/01/06	13	169.69	13	170.00	170.00	0	6,965	0.00%
2020/01/03	8	176.31	2	176.50	171.50	6	7,075	0.08%
2020/01/02	15	174.40	19	173.58	175.00	-4	7,049	-0.06%
2019/12/31	17	168.71	17	168.59	168.00	0	7,053	0.00%
2019/12/30	1	164.50	2	163.25	164.00	-1	6,952	-0.01%
2019/12/27	1	159.50	16	161.84	162.50	-15	7,065	-0.21%
2019/12/26	11	157.95	9	157.83	157.50	2	7,105	0.03%
2019/12/25	6	158.58	1	159.50	160.00	5	7,122	0.07%
2019/12/24	12	162.08	2.1	161.74	160.50	9.9	7,108	0.14%
2019/12/23	2	169.25	2	168.50	168.00	0	7,086	0.00%
2019/12/20	0	0.00	2	168.50	168.50	-2	7,175	-0.03%
2019/12/19	7	165.93	0	0.00	167.00	7	7,206	0.10%
2019/12/18	1	165.50	1	165.00	165.50	0	7,347	0.00%
2019/12/17	1	165.00	5	166.60	166.00	-4	7,414	-0.05%
2019/12/16	0	0.00	2	165.75	166.50	-2	7,527	-0.03%
2019/12/13	0	0.00	3	164.83	164.50	-3	7,608	-0.04%
2019/12/12	3	163.50	0	0.00	164.00	3	7,635	0.04%
2019/12/11	1	163.00	6	165.50	165.50	-5	7,643	-0.07%
2019/12/10	6	165.00	1	165.00	164.50	5	7,658	0.07%
2019/12/09	1	161.00	18	164.56	164.50	-17	7,704	-0.22%
2019/12/06	10	160.60	6	163.00	160.50	4	7,672	0.05%
2019/12/05	8	162.06	15	163.63	164.50	-7	7,640	-0.09%
2019/12/04	1	158.50	0	0.00	157.50	1	7,569	0.01%
2019/12/03	3	158.00	0	0.00	157.00	3	7,551	0.04%
2019/12/02	3	156.33	4	157.00	158.00	-1	7,554	-0.01%
2019/11/29	4	159.75	4	158.88	159.00	0	7,611	0.00%
2019/11/28	10	161.65	6	161.33	160.00	4	7,680	0.05%
2019/11/27	15	165.00	6	163.75	163.50	9	7,696	0.12%
2019/11/26	15	167.47	3	169.17	170.00	12	7,602	0.16%
2019/11/25	0	0.00	13	169.92	171.00	-13	6,820	-0.19%
2019/11/22	3	164.00	3	164.17	166.50	0	6,895	0.00%
2019/11/21	11	166.05	0	0.00	166.50	11	6,840	0.16%
2019/11/20	6	169.42	6	169.08	169.00	0	6,799	0.00%
2019/11/19	2	171.75	3	171.33	173.00	-1	6,804	-0.01%
2019/11/18	8	172.75	6	171.92	171.00	2	6,827	0.03%
2019/11/14	6	176.33	8	176.88	175.50	-2	6,785	-0.03%
2019/11/13	4	175.00	4	177.25	176.00	0	6,770	0.00%
2019/11/12	10	172.70	9	171.50	174.00	1	6,777	0.01%
2019/11/08	10	176.35	7	178.43	172.00	3	6,774	0.04%
2019/11/07	9	173.22	10	173.30	174.00	-1	6,760	-0.01%
2019/11/06	3	179.17	4	179.01	180.50	-1	6,751	-0.02%
2019/11/05	6	175.58	7	175.86	175.50	-1	6,860	-0.01%
2019/11/04	12	171.96	11	170.95	173.00	1	6,915	0.01%
2019/11/01	14	175.43	9	176.00	174.50	5	6,890	0.07%
2019/10/31	7	182.86	6	182.25	181.50	1	6,804	0.01%
2019/10/30	3	184.33	4	184.63	182.50	-1	6,796	-0.01%
2019/10/29	6	183.50	1	186.50	182.50	5	6,741	0.07%
2019/10/28	1	189.00	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	2	190.25	2	188.75	188.50	0	6,793	0.00%
2019/10/22	1	188.50	2	190.00	188.50	-1	6,818	-0.01%
2019/10/21	2	187.25	0	0.00	187.00	2	6,844	0.03%
2019/10/17	1	187.00	1	187.50	187.00	0	6,881	0.00%
2019/10/16	14	189.21	15	189.43	190.00	-1	6,789	-0.01%
2019/10/15	8.2	194.67	8	191.50	195.00	0.2	6,717	0.00%
2019/10/14	0	0.00	5.1	186.29	186.50	-5.1	6,618	-0.08%
2019/10/09	2	182.00	4	183.63	185.00	-2	6,542	-0.03%
2019/10/08	0	0.00	11	179.05	180.00	-11	6,436	-0.17%
2019/10/07	11	177.91	9	178.17	177.00	2	6,407	0.03%
2019/10/04	0	0.00	1	176.00	172.50	-1	6,343	-0.02%
2019/10/03	7	173.86	14	171.36	175.00	-7	6,282	-0.11%
2019/10/02	5	165.80	8	165.94	167.00	-3	6,165	-0.05%
2019/10/01	6	162.42	2	163.00	162.00	4	6,110	0.07%
2019/09/27	1	163.50	1	164.00	163.50	0	6,078	0.00%
2019/09/26	1	164.50	0	0.00	165.00	1	6,237	0.02%
2019/09/25	3	162.17	2	162.75	162.50	1	6,350	0.02%
2019/09/24	2	164.50	1	165.50	165.00	1	6,374	0.02%
2019/09/23	28	165.16	11	163.77	163.50	17	6,348	0.27%
2019/09/20	6	168.75	6.1	169.33	169.00	-0.1	6,289	0.00%
2019/09/19	15	170.87	16	172.47	172.00	-1	6,328	-0.02%
2019/09/18	3.1	177.50	4	176.25	177.50	-0.9	6,459	-0.01%
2019/09/17	0.1	171.50	0	0.00	172.50	0.1	6,372	0.00%
2019/09/16	1	171.00	1	170.00	171.00	0	6,381	0.00%
2019/09/12	3	168.51	4	168.50	170.50	-1	6,386	-0.02%
2019/09/11	2	168.00	3	170.33	166.00	-1	6,402	-0.02%
2019/09/09	7	166.64	6	166.92	166.00	1	6,343	0.02%
2019/09/06	1	165.50	1	164.00	164.00	0	6,333	0.00%
2019/09/05	4	161.63	1	160.00	162.50	3	6,348	0.05%
2019/09/04	3	162.33	3	163.17	163.00	0	6,311	0.00%
2019/09/03	5	160.20	4	161.88	161.50	1	6,320	0.02%
2019/09/02	3	163.17	4.1	165.46	164.00	-1.1	6,286	-0.02%
2019/08/30	4.1	165.34	4	166.88	165.50	0.1	6,202	0.00%
2019/08/29	2	161.75	2	161.25	162.50	0	6,103	0.00%
2019/08/28	8	160.19	11	161.45	161.50	-3	6,115	-0.05%
2019/08/27	9	156.78	11	158.59	156.50	-2	6,005	-0.03%
2019/08/26	2	151.00	2	156.00	153.00	0	5,905	0.00%
2019/08/23	3	153.00	1	153.50	153.50	2	5,873	0.03%
2019/08/22	8	156.88	8	157.19	155.00	0	5,853	0.00%
2019/08/20	2	153.00	3	154.17	153.00	-1	5,898	-0.02%
2019/08/19	0	0.00	1	153.00	152.00	-1	5,841	-0.02%
2019/08/16	1	152.50	0	0.00	153.00	1	5,830	0.02%
2019/08/15	2	147.00	1	152.50	152.00	1	5,818	0.02%
2019/08/14	2	150.00	5	152.30	150.50	-3	5,779	-0.05%
2019/08/13	8	150.63	4	150.00	149.00	4	5,809	0.07%
2019/08/12	26	152.85	27	150.65	156.00	-1	5,805	-0.02%
2019/08/08	5	147.70	9	149.39	151.00	-4	5,647	-0.07%
2019/08/07	11	144.23	24	144.96	147.50	-13	5,552	-0.23%
2019/08/06	4	140.00	10	139.50	140.50	-6	5,462	-0.11%
2019/08/05	1	137.50	4	138.88	138.00	-3	5,371	-0.06%
2019/08/02	13	131.08	13	133.00	133.00	0	5,329	0.00%
2019/08/01	2	136.50	3	135.50	136.50	-1	5,322	-0.02%
2019/07/31	2	131.50	0.1	133.50	134.00	2	5,381	0.04%
2019/07/30	8	135.94	6	137.58	133.00	2	5,470	0.04%
2019/07/29	1	137.50	6	137.17	137.50	-5	5,430	-0.09%
2019/07/26	1	135.50	0	0.00	136.50	1	5,462	0.02%
2019/07/25	3	135.83	2	137.00	134.50	1	5,479	0.02%
2019/07/24	1	136.00	0	0.00	136.00	1	5,464	0.02%
2019/07/23	20	135.08	19	135.16	134.00	1	5,510	0.02%
2019/07/22	0	0.00	22	134.52	136.50	-22	5,570	-0.39%
2019/07/19	1	130.50	0	0.00	132.00	1	5,508	0.02%
2019/07/17	1	129.50	0	0.00	130.00	1	5,744	0.02%
2019/07/16	16	129.78	1	128.00	128.50	15	5,749	0.26%
2019/07/12	0	0.00	14	129.50	128.50	-14	5,783	-0.24%
2019/07/11	2	129.75	2	129.75	129.00	0	5,788	0.00%
2019/07/10	1	132.00	0	0.00	133.00	1	5,762	0.02%
2019/07/08	1	132.00	1	131.50	130.00	0	5,823	0.00%
2019/07/05	0	0.00	1	129.50	130.50	-1	5,850	-0.02%
2019/07/04	1	129.50	1	129.00	130.00	0	5,889	0.00%
2019/07/03	28	132.45	10	127.50	127.50	18	5,922	0.30%
2019/07/02	7	136.50	7	137.00	136.50	0	5,770	0.00%
2019/07/01	0	0.00	1	136.50	134.00	-1	5,637	-0.02%
2019/06/28	0	0.00	2	130.50	131.50	-2	5,646	-0.04%
2019/06/27	2	131.00	3	130.83	128.50	-1	5,752	-0.02%
2019/06/26	7	128.21	9	130.06	131.00	-2	5,772	-0.03%
2019/06/25	19	127.79	24	128.19	129.00	-5	5,685	-0.09%
2019/06/21	4	123.25	6	123.75	123.00	-2	5,584	-0.04%
2019/06/20	3	124.50	4	125.50	125.50	-1	5,584	-0.02%
2019/06/19	2	124.75	4	125.63	124.50	-2	5,691	-0.04%
2019/06/18	4	119.75	5	120.10	121.50	-1	5,690	-0.02%
2019/06/17	4	119.00	5	119.10	119.00	-1	5,781	-0.02%
2019/06/14	7	123.00	1	125.50	121.00	6	5,938	0.10%
2019/06/13	2	126.00	6	126.42	126.00	-4	6,152	-0.07%
2019/06/12	1	123.00	3	124.00	124.00	-2	6,167	-0.03%
2019/06/11	5	123.00	3	123.83	123.50	2	6,177	0.03%
2019/06/10	1	120.50	3	122.83	123.50	-2	6,167	-0.03%
2019/06/06	1	117.00	1	117.00	117.50	0	6,114	0.00%
2019/06/05	2	120.75	1	120.00	120.00	1	6,085	0.02%
2019/06/04	2	121.75	4	119.25	118.00	-2	6,137	-0.03%
2019/06/03	1	121.00	0	0.00	120.50	1	6,148	0.02%
2019/05/30	1	118.50	1	118.50	119.00	0	6,150	0.00%
2019/05/28	1	115.50	3	115.00	116.50	-2	6,299	-0.03%
2019/05/27	1	113.00	4	114.00	111.50	-3	6,303	-0.05%
2019/05/24	0	0.00	1	119.50	118.50	-1	6,346	-0.02%
2019/05/23	3	117.67	6	118.33	119.50	-3	6,538	-0.05%
2019/05/22	4	120.25	1	121.00	119.00	3	6,588	0.05%
2019/05/20	2	118.25	3	119.33	118.50	-1	6,600	-0.02%
2019/05/17	5	123.90	7.3	121.78	121.50	-2.3	6,609	-0.03%
2019/05/16	0	0.00	1	125.50	125.50	-1	6,692	-0.01%
2019/05/15	0	0.00	1	128.50	131.00	-1	6,748	-0.01%
2019/05/14	13	125.58	8	124.00	126.00	5	6,819	0.07%
2019/05/13	1	129.00	8	130.50	130.50	-7	6,761	-0.10%
2019/05/10	4	130.38	10	127.00	130.00	-6	6,910	-0.09%
2019/05/09	5	130.20	0	0.00	129.00	5	6,958	0.07%
2019/05/08	7	132.71	3	132.50	133.50	4	6,971	0.06%
2019/05/07	7	135.36	3	136.50	135.00	4	6,890	0.06%
2019/05/06	4	132.88	1	133.50	133.50	3	6,819	0.04%
2019/05/03	11	135.95	12	136.08	136.50	-1	6,808	-0.01%
2019/05/02	3	133.33	7	133.50	134.00	-4	6,843	-0.06%
2019/04/30	0	0.00	1	131.00	131.00	-1	6,922	-0.01%
2019/04/29	3	127.33	13	125.15	129.50	-10	6,959	-0.14%
2019/04/26	15	129.20	4	130.00	128.50	11	6,957	0.16%
2019/04/25	7	134.14	1	134.50	133.00	6	7,051	0.09%
2019/04/24	10	137.30	6	136.50	136.50	4	7,212	0.06%
2019/04/23	1	136.01	15	135.97	139.50	-14	7,563	-0.19%
2019/04/22	2	131.50	1	130.50	131.00	1	7,474	0.01%
2019/04/19	11	128.05	3	128.17	128.50	8	7,539	0.11%
2019/04/18	3	128.83	13	129.31	128.00	-10	7,572	-0.13%
2019/04/16	0	0.00	1	133.00	132.50	-1	7,808	-0.01%
2019/04/15	23	132.48	26	132.48	131.00	-3	7,926	-0.04%
2019/04/12	2	129.50	12	130.50	133.00	-10	8,001	-0.12%
2019/04/11	2	130.00	2	133.75	130.50	0	8,123	0.00%
2019/04/10	14	132.43	0	0.00	133.00	14	8,272	0.17%
2019/04/09	2	134.00	3	132.00	131.50	-1	8,336	-0.01%
2019/04/08	2	130.00	1	129.00	129.00	1	8,552	0.01%
2019/04/03	16	127.22	17	127.94	129.50	-1	8,649	-0.01%
2019/04/02	21	129.52	16	128.44	129.00	5	8,718	0.06%
2019/04/01	2	128.00	7	128.43	130.50	-5	8,677	-0.06%
2019/03/29	9	124.39	9	124.67	124.50	0	8,527	0.00%
2019/03/28	0	0.00	1.5	122.67	122.50	-1.5	8,518	-0.02%
2019/03/27	1	119.50	4	119.38	121.00	-3	8,522	-0.04%
2019/03/26	7	123.79	7	124.71	121.00	0	8,535	0.00%
2019/03/25	14	116.57	14	117.43	120.00	0	8,412	0.00%
2019/03/22	3	119.50	3	120.50	118.50	0	8,390	0.00%
2019/03/21	2	120.00	3	120.00	118.50	-1	8,260	-0.01%
2019/03/20	2	120.50	8	119.75	120.00	-6	8,254	-0.07%
2019/03/19	3	118.33	5	118.80	116.50	-2	8,210	-0.02%
2019/03/18	14	114.11	13	115.38	118.50	1	8,121	0.01%
2019/03/15	2	108.75	8	110.38	110.00	-6	7,962	-0.08%
2019/03/14	2	108.50	2	110.00	108.00	0	8,065	0.00%
2019/03/13	2	109.00	9	108.44	109.00	-7	8,113	-0.09%
2019/03/12	2	106.75	1	108.00	106.00	1	8,185	0.01%
2019/03/08	4	106.63	7	107.79	108.00	-3	8,369	-0.04%
2019/03/07	5	104.80	3	105.50	106.50	2	8,340	0.02%
2019/03/06	5	105.60	2	105.50	105.50	3	8,406	0.04%
2019/03/05	3	106.83	3	107.33	107.00	0	8,442	0.00%
2019/03/04	7	109.29	4	109.50	108.00	3	8,439	0.04%
2019/02/27	3	106.67	9	108.06	108.50	-6	8,350	-0.07%
2019/02/26	2	108.00	27	107.96	108.00	-25	8,274	-0.30%
2019/02/25	17	108.18	22	108.09	108.50	-5	8,270	-0.06%
2019/02/22	6	103.83	6	105.25	106.50	0	8,268	0.00%
2019/02/21	3	100.63	7	101.07	102.00	-4	8,227	-0.05%
2019/02/20	2	101.75	14	101.18	101.50	-12	8,287	-0.14%
2019/02/19	2	101.50	2	102.00	101.50	0	8,289	0.00%
2019/02/18	3	100.17	1	101.00	100.50	2	8,283	0.02%
2019/02/15	23	101.79	9	99.54	99.50	14	8,274	0.17%
2019/02/14	23	103.33	4	103.00	103.00	19	8,116	0.23%
2019/02/13	17	106.53	14	109.79	106.00	3	8,065	0.04%
2019/02/12	8	109.50	0	0.00	109.50	8	7,979	0.10%
2019/02/11	3	109.67	4	109.75	109.00	-1	7,970	-0.01%
2019/01/30	13	107.58	5	107.50	107.50	8	7,854	0.10%
2019/01/29	18	104.22	28	103.79	104.00	-10	7,758	-0.13%
2019/01/28	3	106.67	3	106.50	106.50	0	7,729	0.00%
2019/01/25	25	106.64	16	106.00	106.50	9	7,785	0.12%
2019/01/24	1	108.00	8	106.94	106.50	-7	7,861	-0.09%
2019/01/23	2.1	106.26	5	106.60	107.00	-2.9	7,914	-0.04%
2019/01/22	27	106.63	21	104.50	104.50	6	7,953	0.08%
2019/01/21	5	106.50	4	107.00	107.00	1	8,018	0.01%
2019/01/18	5	105.50	13	105.27	107.00	-8	8,055	-0.10%
2019/01/17	26	106.19	8	105.94	104.50	18	8,092	0.22%
2019/01/16	4	109.88	9	111.00	112.00	-5	7,965	-0.06%
2019/01/15	27	109.98	27	110.83	108.50	0	7,798	0.00%
2019/01/14	13	104.35	29	103.50	105.00	-16	7,425	-0.22%
2019/01/11	2	102.00	27	102.17	103.00	-25	7,429	-0.34%
2019/01/10	20	99.98	5	100.90	100.00	15	7,516	0.20%
2019/01/09	9	104.33	17	103.03	102.50	-8	7,634	-0.10%
2019/01/08	10	101.55	5	102.10	102.00	5	7,594	0.07%
2019/01/07	28	101.21	9	101.30	99.70	19	7,521	0.25%
2019/01/04	8	99.91	5	99.76	101.00	3	7,543	0.04%
2019/01/03	5	99.52	10	99.60	99.90	-5	7,657	-0.07%
2019/01/02	26	98.77	23	98.61	98.20	3	7,585	0.04%
2018/12/28	15	98.50	2	98.85	98.60	13	7,456	0.17%
2018/12/27	5	98.28	15	98.55	98.10	-10	7,472	-0.13%
2018/12/26	6	93.78	9	94.27	94.00	-3	7,290	-0.04%
2018/12/25	10	91.83	3	92.20	90.60	7	7,327	0.10%
2018/12/24	14	96.14	6	94.93	94.20	8	7,315	0.11%
2018/12/22	1	97.30	0	0.00	97.60	1	7,344	0.01%
2018/12/21	2	97.95	3	98.03	96.90	-1	7,605	-0.01%
2018/12/20	1	96.40	2	95.15	97.40	-1	7,879	-0.01%
2018/12/19	8	95.79	6	95.05	95.00	2	8,041	0.02%
2018/12/18	1	95.50	8	97.54	96.80	-7	8,094	-0.09%
2018/12/17	6	97.80	6	97.40	97.20	0	8,302	0.00%
2018/12/14	4	99.28	4	99.18	99.00	0	8,664	0.00%
2018/12/13	12	99.90	6	99.90	99.60	6	8,787	0.07%
2018/12/12	10	100.01	3	99.13	99.10	7	8,763	0.08%
2018/12/11	7	97.51	18	96.92	98.20	-11	8,715	-0.13%
2018/12/10	21	93.90	11	93.06	92.00	10	8,747	0.11%
2018/12/07	15	98.63	12	97.56	95.80	3	8,690	0.03%
2018/12/06	6	96.03	12	96.92	98.90	-6	8,705	-0.07%
2018/12/05	12	101.00	6	100.10	98.70	6	8,872	0.07%
2018/12/03	5	101.80	5	101.60	101.50	0	9,057	0.00%
2018/11/30	5	97.78	5	97.80	97.50	0	8,955	0.00%
2018/11/29	9	97.49	30	97.38	96.30	-21	9,035	-0.23%
2018/11/28	34	96.06	22	96.68	96.20	12	8,935	0.13%
2018/11/27	3	96.80	4	97.10	97.40	-1	9,106	-0.01%
2018/11/26	14	93.45	1	92.90	94.00	13	9,148	0.14%
2018/11/23	1	92.80	0	0.00	92.50	1	9,186	0.01%
2018/11/22	3	93.73	2	96.30	93.00	1	9,193	0.01%
2018/11/21	8	94.79	7	94.79	95.00	1	9,175	0.01%
2018/11/20	11	96.81	6	94.90	94.20	5	9,073	0.06%
2018/11/19	4	100.45	50	98.59	101.50	-46	8,940	-0.51%
2018/11/15	2	93.40	2	94.20	94.20	0	8,882	0.00%
2018/11/14	0	0.00	1	93.90	92.80	-1	8,890	-0.01%
2018/11/13	4	89.00	3	91.20	92.60	1	8,895	0.01%
2018/11/12	0	0.00	2	91.00	91.50	-2	8,992	-0.02%
2018/11/09	3	91.10	45	90.84	91.60	-42	9,269	-0.45%
2018/11/08	3	91.73	4	91.08	90.20	-1	9,715	-0.01%
2018/11/07	11	90.23	12	90.28	90.30	-1	9,717	-0.01%
2018/11/06	4	89.53	5	88.10	87.40	-1	9,762	-0.01%
2018/11/05	0	0.00	1	89.90	89.20	-1	9,823	-0.01%
2018/11/02	4	89.10	1	90.50	89.10	3	9,807	0.03%
2018/11/01	1	88.20	12	88.64	89.00	-11	9,888	-0.11%
2018/10/31	6	83.25	4	84.20	85.20	2	9,823	0.02%
2018/10/30	6	76.37	9	77.73	79.40	-3	9,747	-0.03%
2018/10/29	25	78.91	25	79.38	78.40	0	9,711	0.00%
2018/10/26	6	86.57	3	87.40	84.00	3	9,691	0.03%
2018/10/25	3	85.70	5	85.34	85.70	-2	9,714	-0.02%
2018/10/24	4	88.58	4	89.55	88.70	0	9,647	0.00%
2018/10/23	4	87.58	4	87.98	87.50	0	9,622	0.00%
2018/10/22	1	88.80	4	88.65	87.60	-3	9,712	-0.03%
2018/10/19	14	88.14	7	87.97	88.20	7	9,710	0.07%
2018/10/18	5	90.44	8	90.21	91.50	-3	9,729	-0.03%
2018/10/17	7	89.90	9	89.88	91.00	-2	9,722	-0.02%
2018/10/16	11	85.35	14	85.90	85.70	-3	9,711	-0.03%
2018/10/15	0	0.00	2	83.85	84.10	-2	9,766	-0.02%
2018/10/12	26	82.78	13	82.12	81.80	13	9,924	0.13%
2018/10/11	39	78.99	6	80.03	83.40	33	9,957	0.33%
2018/10/09	1	83.10	9	82.32	82.20	-8	9,934	-0.08%
2018/10/08	6	83.10	8	83.78	84.30	-2	10,252	-0.02%
2018/10/05	7	82.41	7	81.43	82.90	0	10,492	0.00%
2018/10/04	7	82.64	10	83.98	84.50	-3	10,446	-0.03%
2018/10/03	49	84.87	44	85.20	83.30	5	10,534	0.05%
2018/10/02	8	86.84	11	87.93	88.50	-3	10,517	-0.03%
2018/10/01	24	85.80	18	85.52	87.20	6	10,594	0.06%
2018/09/28	13	83.82	18	84.33	85.00	-5	10,777	-0.05%
2018/09/27	48	82.97	40	83.87	82.30	8	10,602	0.08%
2018/09/26	8	88.53	3	87.57	87.60	5	10,329	0.05%
2018/09/25	2	91.50	1	92.00	91.90	1	10,299	0.01%
2018/09/21	19	86.71	23	87.57	92.00	-4	10,261	-0.04%
2018/09/20	25	89.82	18	90.22	86.70	7	10,166	0.07%
2018/09/19	29	96.24	12	95.70	96.30	17	9,857	0.17%
2018/09/18	2	95.60	0	0.00	96.50	2	9,735	0.02%
2018/09/17	2	98.20	1	98.30	98.90	1	9,787	0.01%
2018/09/14	1	96.80	0	0.00	97.40	1	9,783	0.01%
2018/09/13	7	92.91	7	93.20	91.50	0	9,721	0.00%
2018/09/12	16	91.69	3	90.87	91.00	13	9,721	0.13%
2018/09/11	16	94.86	8	93.91	96.00	8	9,686	0.08%
2018/09/10	11	99.90	9	99.07	98.30	2	9,484	0.02%
2018/09/07	9	105.00	9	105.61	105.00	0	9,377	0.00%
2018/09/06	4	108.88	4	109.25	110.00	0	9,233	0.00%
2018/09/05	5	110.20	5	111.20	110.00	0	9,264	0.00%
2018/09/04	1	109.50	3	110.33	109.00	-2	9,229	-0.02%
2018/09/03	11	111.77	9	111.50	109.00	2	9,213	0.02%
2018/08/31	3	108.34	6	108.67	109.50	-3	9,043	-0.03%
2018/08/30	0	0.00	10	106.90	107.50	-10	9,042	-0.11%
2018/08/29	1	106.00	1	105.00	105.00	0	9,152	0.00%
2018/08/28	2	105.75	8	105.94	104.50	-6	9,253	-0.06%
2018/08/27	6	104.25	6	104.33	104.50	0	9,388	0.00%
2018/08/24	7	101.29	7	102.29	103.00	0	9,607	0.00%
2018/08/23	2	100.00	15	102.13	103.00	-13	9,680	-0.13%
2018/08/22	7	100.44	6	99.97	100.00	1	9,718	0.01%
2018/08/21	3	101.83	1	102.50	102.00	2	9,801	0.02%
2018/08/20	3	102.67	7	102.50	103.00	-4	9,839	-0.04%
2018/08/17	7	99.76	14	100.71	101.50	-7	9,844	-0.07%
2018/08/16	24	91.85	17	94.14	99.00	7	9,826	0.07%
2018/08/15	38	99.97	31	105.84	96.10	7	9,895	0.07%
2018/08/14	5	105.10	25	105.82	106.00	-20	9,683	-0.21%
2018/08/13	4	102.50	18	102.31	105.00	-14	9,738	-0.14%
2018/08/10	1	103.50	24	104.35	103.50	-23	9,685	-0.24%
2018/08/09	4	100.05	1	100.50	100.50	3	9,638	0.03%
2018/08/08	4	100.50	3	101.50	101.00	1	9,683	0.01%
2018/08/07	9	98.30	7	98.21	97.60	2	9,699	0.02%
2018/08/06	1	99.70	1	99.70	99.70	0	9,737	0.00%
2018/08/03	13	99.11	14	98.86	99.30	-1	9,836	-0.01%
2018/08/02	14	100.65	9	100.33	99.30	5	9,828	0.05%
2018/08/01	2	103.75	6	104.92	105.00	-4	9,855	-0.04%
2018/07/31	7	102.14	5	102.00	102.00	2	9,988	0.02%
2018/07/30	3	104.33	48	103.97	103.00	-45	10,038	-0.45%
2018/07/27	51	104.92	7	104.50	104.00	44	10,238	0.43%
2018/07/26	3	101.33	3	101.67	101.50	0	10,511	0.00%
2018/07/25	24	102.65	17	102.26	101.50	7	10,717	0.07%
2018/07/24	2	102.75	17	103.79	106.00	-15	10,875	-0.14%
2018/07/23	6	98.80	4	99.48	99.40	2	10,838	0.02%
2018/07/20	8	100.59	10	101.05	102.00	-2	11,023	-0.02%
2018/07/19	21	100.09	21	100.63	100.00	0	10,982	0.00%
2018/07/18	7	102.86	9	103.17	103.50	-2	11,023	-0.02%
2018/07/17	1	103.00	44	106.64	104.00	-43	11,292	-0.38%
2018/07/16	48	106.45	14	106.04	103.50	34	11,324	0.30%
2018/07/13	52	100.05	51	100.45	100.00	1	10,966	0.01%
2018/07/12	9	93.92	10	94.42	95.40	-1	10,727	-0.01%
2018/07/11	7	93.80	8	93.80	92.50	-1	10,773	-0.01%
2018/07/10	36	97.89	3	98.30	97.20	33	10,628	0.31%
2018/07/09	2	96.70	5	97.16	96.30	-3	10,494	-0.03%
2018/07/06	4	94.03	34	93.38	93.80	-30	10,379	-0.29%
2018/07/05	2	89.25	22	89.35	89.50	-20	10,176	-0.20%
2018/07/04	5	90.52	5	89.60	88.60	0	10,270	0.00%
2018/07/03	6	89.98	13	89.74	90.10	-7	10,415	-0.07%
2018/07/02	20	88.66	22	88.50	87.60	-2	10,342	-0.02%
2018/06/29	46	88.07	10	88.33	88.20	36	10,334	0.35%
2018/06/28	17	84.24	13	82.48	84.00	4	10,230	0.04%
2018/06/27	8	80.90	1	80.90	80.60	7	10,314	0.07%
2018/06/26	14	80.64	22	80.97	80.50	-8	10,512	-0.08%
2018/06/25	11	82.97	4	82.98	82.60	7	10,581	0.07%
2018/06/22	2	83.60	1	82.70	83.30	1	10,875	0.01%
2018/06/21	3	84.57	3	84.90	85.40	0	11,105	0.00%
2018/06/20	14	84.11	5	84.94	83.00	9	11,124	0.08%
2018/06/19	28.1	89.45	6	88.60	88.00	22.1	11,045	0.20%
2018/06/15	3	89.13	9	89.00	89.20	-6	11,074	-0.05%
2018/06/14	10	89.01	1	90.50	89.20	9	11,043	0.08%
2018/06/13	3.4	90.06	3	89.10	89.50	0.4	10,972	0.00%
2018/06/12	13.1	93.15	13	91.82	91.00	0.1	10,910	0.00%
2018/06/11	12	90.44	10	91.01	92.00	2	10,850	0.02%
2018/06/08	12	91.86	1	93.50	91.00	11	10,839	0.10%
2018/06/07	13	92.78	23	91.91	91.70	-10	10,771	-0.09%
2018/06/06	5	94.16	26	94.25	92.20	-21	10,697	-0.20%
2018/06/05	24	90.65	22	91.00	92.00	2	10,565	0.02%
2018/06/04	26	90.10	6	90.38	90.20	20	10,513	0.19%
2018/06/01	14	90.96	23	90.94	90.20	-9	10,342	-0.09%
2018/05/31	5	86.26	4	85.28	86.30	1	10,089	0.01%
2018/05/30	3	82.60	18	82.70	82.90	-15	10,025	-0.15%
2018/05/29	21	86.55	10	85.95	85.30	11	9,978	0.11%
2018/05/28	17	85.18	4	84.28	84.00	13	9,920	0.13%
2018/05/25	11	84.98	11	85.17	85.20	0	9,932	0.00%
2018/05/24	21	85.12	21	84.84	84.80	0	9,888	0.00%
2018/05/23	31	84.19	38	85.72	85.70	-7	9,782	-0.07%
2018/05/22	13	78.91	28	79.53	80.20	-15	9,455	-0.16%
2018/05/21	16	73.78	9	73.89	75.00	7	9,232	0.08%
2018/05/18	2	72.15	0	0.00	72.30	2	9,160	0.02%
2018/05/17	5	73.36	7	73.37	74.00	-2	9,163	-0.02%
2018/05/16	1	72.50	2	72.40	72.30	-1	9,173	-0.01%
2018/05/15	11	72.13	7.4	72.68	71.70	3.6	9,175	0.04%
2018/05/14	4	73.33	14	73.74	73.00	-10	9,180	-0.11%
2018/05/11	9	74.16	20.1	74.24	72.80	-11.1	9,148	-0.12%
2018/05/10	26	75.01	16	74.86	74.50	10	9,070	0.11%
2018/05/09	19	75.46	8	75.40	75.30	11	9,025	0.12%
2018/05/08	13.1	75.30	47	74.93	78.40	-33.9	8,899	-0.38%
2018/05/07	3	75.97	3	75.97	75.30	0	8,716	0.00%
2018/05/04	35	76.61	18.1	75.13	74.70	16.9	8,697	0.19%
2018/05/03	15.1	76.37	18	77.01	77.70	-2.9	8,575	-0.03%
2018/05/02	7	71.10	22	72.30	72.20	-15	8,262	-0.18%
2018/04/30	40	69.02	16	68.67	68.40	24	8,059	0.30%
2018/04/27	7	72.24	8	72.53	72.00	-1	7,900	-0.01%
2018/04/26	12	72.99	17	73.38	70.80	-5	7,895	-0.06%
2018/04/25	8	70.30	23	70.43	70.30	-15	7,613	-0.20%
2018/04/24	22	69.55	45	69.53	69.00	-23	7,543	-0.30%
2018/04/23	61	70.54	61	69.72	68.90	0	7,395	0.00%
2018/04/20	33	77.95	15	78.21	76.40	18	7,001	0.26%
2018/04/19	3	84.70	2	84.55	83.60	1	6,875	0.01%
2018/04/18	4	84.50	4	83.85	84.80	0	7,061	0.00%
2018/04/17	8	83.15	9	82.97	82.60	-1	7,055	-0.01%
2018/04/16	1	85.30	3	87.10	85.20	-2	6,989	-0.03%
2018/04/13	1	87.50	1	87.30	87.20	0	7,004	0.00%
2018/04/12	3	87.10	4	88.40	87.10	-1	7,033	-0.01%
2018/04/11	4	87.53	33	87.05	86.20	-29	7,088	-0.41%
2018/04/10	27	85.74	27	86.11	85.00	0	7,211	0.00%
2018/04/09	64	87.89	44	89.10	86.00	20	7,137	0.28%
2018/04/03	20	91.61	0	0.00	92.50	20	7,018	0.28%
2018/04/02	39	94.89	2	96.00	93.80	37	6,991	0.53%
2018/03/31	14	97.11	7	98.43	96.60	7	7,049	0.10%
2018/03/30	16	97.97	12	98.13	98.60	4	7,018	0.06%
2018/03/29	25	92.65	52	93.97	95.00	-27	6,854	-0.39%
2018/03/28	38	92.34	6	92.62	90.20	32	6,644	0.48%
2018/03/27	25	93.70	18	94.44	94.50	7	6,475	0.11%
2018/03/26	47	97.41	13	99.02	95.00	34	6,184	0.55%
2018/03/23	17	104.26	0	0.00	105.00	17	5,915	0.29%
2018/03/22	1	111.50	2	111.25	110.00	-1	5,846	-0.02%
2018/03/21	7.1	111.99	5	111.30	111.00	2.1	5,866	0.04%
2018/03/20	1	111.50	0	0.00	113.50	1	6,027	0.02%
2018/03/19	10	111.00	10	110.50	111.00	0	6,086	0.00%
2018/03/16	4	110.25	10	110.50	110.50	-6	6,165	-0.10%
2018/03/15	0	0.00	5	111.90	112.50	-5	6,212	-0.08%
2018/03/14	12	114.83	3	113.00	113.00	9	6,265	0.14%
2018/03/13	2	115.50	3	115.33	116.00	-1	6,319	-0.02%
2018/03/09	2	114.00	3	113.83	114.50	-1	6,394	-0.02%
2018/03/06	2	112.25	2	113.25	113.00	0	6,470	0.00%
2018/03/05	0	0.00	1	115.00	111.00	-1	6,577	-0.02%
2018/03/02	1	116.00	1	117.00	117.00	0	6,624	0.00%
2018/03/01	1	114.50	6	115.58	116.50	-5	6,602	-0.08%
2018/02/27	0	0.00	13	114.19	112.00	-13	6,648	-0.20%
2018/02/26	1	110.50	0	0.00	109.50	1	6,667	0.01%
2018/02/23	3	106.50	27	106.63	107.50	-24	6,738	-0.36%
2018/02/22	3	105.50	18	105.06	105.00	-15	6,809	-0.22%
2018/02/21	1	106.00	0	0.00	108.50	1	6,802	0.01%
2018/02/12	4	102.13	0	0.00	103.00	4	6,817	0.06%
2018/02/09	5	100.50	11	99.86	105.50	-6	6,970	-0.09%
2018/02/08	7	105.00	3	104.17	104.00	4	7,152	0.06%
2018/02/07	3	110.00	3	109.67	109.00	0	7,253	0.00%
2018/02/06	25	106.66	1	105.50	106.00	24	7,563	0.32%
2018/02/02	14	115.00	1	114.50	114.50	13	7,431	0.17%
2018/02/01	19	116.26	16	116.00	117.00	3	7,434	0.04%
2018/01/31	4	112.00	10	116.35	117.00	-6	7,401	-0.08%
2018/01/30	2	113.50	2	111.50	111.50	0	7,330	0.00%
2018/01/26	2	111.00	6	114.08	116.00	-4	7,221	-0.06%
2018/01/25	10	110.80	15	109.97	107.50	-5	7,112	-0.07%
2018/01/24	7	114.00	0	0.00	112.50	7	7,025	0.10%
2018/01/23	3	116.50	13	115.73	115.00	-10	6,989	-0.14%
2018/01/22	4	112.88	11	111.36	115.00	-7	6,955	-0.10%
2018/01/19	13	109.42	20	108.50	109.50	-7	6,926	-0.10%
2018/01/18	11	107.68	25	108.18	108.00	-14	6,907	-0.20%
2018/01/17	16	105.44	8	107.81	105.50	8	6,891	0.12%
2018/01/16	15	105.37	15	104.30	104.00	0	6,919	0.00%
2018/01/15	10	106.25	21	106.31	108.00	-11	6,935	-0.16%
2018/01/12	17	110.00	9	108.94	108.00	8	6,825	0.12%
2018/01/11	10	117.90	2	118.00	114.00	8	6,647	0.12%
2018/01/10	15	115.23	4	116.00	116.50	11	6,651	0.17%
2018/01/09	16	119.03	14	118.00	119.00	2	6,605	0.03%
2018/01/08	3	119.67	4	121.50	121.50	-1	6,644	-0.02%
2018/01/05	2	122.00	6.5	122.19	121.50	-4.5	6,618	-0.07%
2018/01/04	6	119.83	15	118.63	120.50	-9	6,568	-0.14%
2018/01/03	5	113.00	4	112.00	113.00	1	6,414	0.02%
2018/01/02	3	109.17	7	111.00	111.50	-4	6,374	-0.06%

智邦：網路、運算需求強勁UDN聯合新聞網－12天前

智邦

網通大廠智邦（2345）致股東報告書出爐，智邦表示，由ChatGPT、LLM和整體生成式人工智慧帶動的多產業範圍內的快速......詳全文

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

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

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

智邦

券商分點績效/獲利分析

玉山-高雄券商分點個股進出
玉山-高雄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

玉山-高雄 券商分點個股進出 玉山-高雄 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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析