智邦 (2345)-凱基-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
494.5
漲跌
▲25.0
漲幅
+5.32%
成交量
9,124張
產業
上市通信網路類股
1012人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/05/16	3	496.17	2	494.76	494.50	1	4,254	0.02%
2024/05/09	0	0.00	0.1	452.00	444.00	-0.1	4,257	0.00%
2024/05/06	0	0.00	0	452.50	458.50	0	4,185	0.00%
2024/05/03	0	0.00	0	468.26	442.50	0	4,140	0.00%
2024/04/30	12	467.83	22.1	472.11	461.50	-10.1	3,998	-0.25%
2024/04/29	12	452.29	2.3	450.77	447.50	9.8	3,941	0.25%
2024/04/26	0.1	410.12	0	0.00	428.00	0.1	3,879	0.00%
2024/04/25	0	408.50	0	0.00	401.00	0	3,829	0.00%
2024/04/24	0.1	417.50	1	419.00	412.00	-0.9	3,817	-0.02%
2024/04/23	1	405.51	0	0.00	405.00	1	3,785	0.03%
2024/04/22	0	393.00	0	0.00	384.50	0	3,700	0.00%
2024/04/19	1.1	396.64	0	0.00	401.00	1.1	3,676	0.03%
2024/04/17	1.2	410.56	0	0.00	408.00	1.2	3,619	0.03%
2024/04/15	3.1	448.72	3	445.67	431.00	0.1	3,569	0.00%
2024/04/12	1.1	462.67	1	461.00	456.00	0.1	3,523	0.00%
2024/04/11	0	0.00	0.1	482.50	473.00	-0.1	3,496	0.00%
2024/04/08	0	0.00	0.1	474.00	466.00	-0.1	3,496	0.00%
2024/03/28	0	459.00	2	456.50	458.50	-2	3,485	-0.06%
2024/03/27	1.1	457.40	0	0.00	453.00	1.1	3,495	0.03%
2024/03/26	0	0.00	0.2	480.00	465.50	-0.2	3,520	0.00%
2024/03/22	1.2	475.96	4.1	473.33	481.00	-2.9	3,568	-0.08%
2024/03/21	2	454.75	2	455.25	459.00	0	3,514	0.00%
2024/03/20	3	443.00	0	441.50	437.50	3	3,487	0.09%
2024/03/19	0.1	450.72	0	0.00	444.00	0.1	3,419	0.00%
2024/03/18	1	455.50	1	456.50	457.50	0	3,448	0.00%
2024/03/15	4.1	455.54	2	453.00	454.00	2.1	3,417	0.06%
2024/03/14	1.1	465.21	1	461.00	465.50	0.1	3,370	0.00%
2024/03/13	3	467.70	2	465.00	465.00	1	3,340	0.03%
2024/03/12	1.1	477.57	1	483.50	475.50	0.1	3,268	0.00%
2024/03/11	1	477.50	0	0.00	491.00	1	3,173	0.03%
2024/03/08	1.2	499.52	2	497.00	491.00	-0.9	3,130	-0.03%
2024/03/07	1	509.00	0	0.00	507.00	1	3,057	0.03%
2024/03/06	0	510.00	0	515.00	515.00	0	3,017	0.00%
2024/03/04	0	509.43	0	0.00	508.00	0	3,049	0.00%
2024/03/01	5	511.00	8	508.00	504.00	-3	3,063	-0.10%
2024/02/29	3	507.00	0	0.00	519.00	3	3,047	0.10%
2024/02/27	0.1	507.50	0	0.00	502.00	0.1	2,991	0.00%
2024/02/22	0.1	537.03	0	533.00	535.00	0	2,896	0.00%
2024/02/21	0.1	548.00	0	0.00	547.00	0.1	2,908	0.00%
2024/02/15	1.1	500.88	0.2	508.00	539.00	0.9	2,918	0.03%
2024/02/05	0.2	547.50	0	0.00	548.00	0.2	2,802	0.01%
2024/02/02	0	0.00	0.1	555.00	562.00	-0.1	2,802	0.00%
2024/02/01	0	0.00	1	539.00	542.00	-1	2,774	-0.04%
2024/01/31	1	529.00	0	0.00	529.00	1	2,771	0.04%
2024/01/25	0.1	515.00	0	0.00	513.00	0.1	2,866	0.00%
2024/01/23	0.1	525.00	0	0.00	522.00	0.1	2,951	0.00%
2024/01/22	0	0.00	0.2	540.00	542.00	-0.2	2,932	-0.01%
2024/01/18	0	0.00	1	513.00	504.00	-1	2,936	-0.03%
2024/01/17	1	508.00	0	0.00	509.00	1	2,943	0.03%
2024/01/16	1	514.00	1	511.00	513.00	0	2,965	0.00%
2024/01/15	1	518.00	1	516.00	516.00	0	2,982	0.00%
2024/01/11	0	0.00	0	520.00	520.00	0	3,079	0.00%
2024/01/09	1	517.00	1	516.00	516.00	0	3,204	0.00%
2024/01/03	0	0.00	0	485.50	490.00	0	3,323	0.00%
2024/01/02	0.1	500.31	0	0.00	493.50	0.1	3,320	0.00%
2023/12/29	0	521.17	1.5	522.69	523.00	-1.5	3,387	-0.04%
2023/12/26	0	0.00	0.5	510.00	510.00	-0.5	3,468	-0.01%
2023/12/21	0	490.75	0	0.00	488.50	0	3,559	0.00%
2023/12/20	2.6	490.78	2	498.50	496.00	0.6	3,581	0.02%
2023/12/15	1.1	513.86	0	0.00	506.00	1.1	3,707	0.03%
2023/12/13	0.1	520.00	0	0.00	533.00	0.1	3,736	0.00%
2023/12/06	0	0.00	1	533.00	534.00	-1	3,999	-0.03%
2023/12/05	0	0.00	1	525.00	527.00	-1	4,010	-0.02%
2023/12/04	1	523.00	0	0.00	521.00	1	4,002	0.02%
2023/11/30	0	0.00	1	534.00	533.00	-1	3,986	-0.03%
2023/11/28	1	529.00	0	0.00	538.00	1	3,958	0.03%
2023/11/22	1	560.00	1	556.00	562.00	0	4,051	0.00%
2023/11/21	0	0.00	1	561.00	560.00	-1	4,138	-0.02%
2023/11/20	1	551.00	2	554.50	555.00	-1	4,199	-0.02%
2023/11/16	1	524.00	0	0.00	525.00	1	4,391	0.02%
2023/11/09	0	551.00	0	0.00	554.00	0	4,474	0.00%
2023/11/08	1	561.00	8	551.38	554.00	-7	4,497	-0.16%
2023/11/07	7	546.00	0.1	544.00	550.00	7	4,517	0.15%
2023/11/03	3	537.33	3	536.27	536.00	0	4,515	0.00%
2023/11/02	1	510.00	3	518.33	511.00	-2	4,486	-0.04%
2023/11/01	2	495.00	1	497.50	497.50	1	4,495	0.02%
2023/10/31	2.1	504.39	1	524.00	498.50	1.1	4,477	0.02%
2023/10/27	0	0.00	8	507.75	511.00	-8	4,596	-0.17%
2023/10/26	9	495.83	2	492.75	491.00	7	4,599	0.15%
2023/10/25	1	507.00	2	512.00	506.00	-1	4,607	-0.02%
2023/10/24	1	499.00	9	500.33	511.00	-8	4,658	-0.17%
2023/10/23	3	503.00	1	500.00	500.00	2	4,629	0.04%
2023/10/20	7	501.71	1	507.00	507.00	6	4,629	0.13%
2023/10/19	2	493.76	3	495.67	496.00	-1	4,629	-0.02%
2023/10/18	1	503.00	0	0.00	484.00	1	4,561	0.02%
2023/10/17	2	529.50	0	0.00	526.00	2	4,455	0.04%
2023/10/13	0	0.00	1	550.00	545.00	-1	4,475	-0.02%
2023/10/12	2	529.50	2	530.50	530.00	0	4,451	0.00%
2023/10/11	1	545.00	2	538.52	536.00	-1	4,459	-0.02%
2023/10/06	1	523.00	1	520.73	522.00	0	4,449	0.00%
2023/10/05	4	509.78	6	515.33	516.00	-2	4,491	-0.04%
2023/10/04	1	475.00	1	482.50	490.50	0	4,418	0.00%
2023/10/03	2	490.75	2	487.75	482.00	0	4,376	0.00%
2023/10/02	1	510.00	1	507.00	500.00	0	4,381	0.00%
2023/09/28	4	486.00	0	0.00	493.00	4	4,373	0.09%
2023/09/27	0	0.00	3	476.50	486.50	-3	4,338	-0.07%
2023/09/26	3	489.17	3	487.00	486.50	0	4,321	0.00%
2023/09/25	3	484.50	2.5	482.30	481.50	0.5	4,346	0.01%
2023/09/22	0	0.00	1	466.50	463.50	-1	4,280	-0.02%
2023/09/21	1	453.00	0	0.00	453.50	1	4,243	0.02%
2023/09/20	4.5	484.78	4	473.25	472.00	0.5	4,159	0.01%
2023/09/19	2	527.48	2	515.75	503.00	0	4,068	0.00%
2023/09/18	0	0.00	3	495.00	493.50	-3	4,013	-0.08%
2023/09/15	5	493.90	5.1	493.10	503.00	-0.1	3,993	0.00%
2023/09/14	6	473.78	6	480.42	482.50	0	3,783	0.00%
2023/09/13	4	445.25	3	447.67	454.00	1	3,696	0.03%
2023/09/12	1	447.00	0	0.00	452.50	1	3,754	0.03%
2023/09/11	1	450.50	1	453.00	455.00	0	3,806	0.00%
2023/09/08	2	457.50	1	460.50	460.50	1	3,835	0.03%
2023/09/07	2	469.25	2	471.00	470.00	0	3,850	0.00%
2023/09/06	0	476.00	0	0.00	477.00	0	3,856	0.00%
2023/09/05	1	478.00	0	477.50	472.00	1	3,872	0.03%
2023/09/04	0	0.00	1	477.00	470.00	-1	3,897	-0.03%
2023/09/01	0	0.00	2	476.00	470.00	-2	3,915	-0.05%
2023/08/31	7	485.36	4	482.75	478.00	3	3,960	0.08%
2023/08/30	2	480.75	3	478.33	477.00	-1	3,946	-0.03%
2023/08/29	3	470.17	3	474.00	473.50	0	4,014	0.00%
2023/08/28	3	477.00	4	483.50	480.00	-1	4,098	-0.02%
2023/08/25	2	488.50	2	482.50	472.00	0	4,200	0.00%
2023/08/24	9	502.89	7	498.43	514.00	2	4,354	0.05%
2023/08/23	4	471.63	5	468.11	468.00	-1	4,373	-0.02%
2023/08/22	4	468.55	8.4	467.03	473.00	-4.4	4,443	-0.10%
2023/08/21	8	438.31	4	431.38	452.50	4	4,313	0.09%
2023/08/18	2	414.25	1	412.50	411.50	1	4,233	0.02%
2023/08/17	3.2	398.06	1	396.50	403.00	2.2	4,169	0.05%
2023/08/16	3	394.50	2	392.00	398.50	1	4,153	0.02%
2023/08/15	0	0.00	1	397.50	384.00	-1	4,113	-0.02%
2023/08/14	2	383.75	2	387.00	385.00	0	4,092	0.00%
2023/08/11	1	382.00	2	386.75	384.00	-1	4,072	-0.02%
2023/08/09	4	388.38	3	381.33	380.00	1	4,043	0.02%
2023/08/08	1	401.50	7.6	392.43	388.00	-6.6	4,040	-0.16%
2023/08/07	14	391.93	15	388.93	390.00	-1	4,026	-0.02%
2023/08/04	2	364.75	2	369.25	369.00	0	4,003	0.00%
2023/08/02	4	380.63	6	372.33	366.00	-2	3,972	-0.05%
2023/08/01	13	403.46	6	401.08	394.50	7	3,923	0.18%
2023/07/31	1	384.50	0	0.00	382.00	1	3,883	0.03%
2023/07/28	1	381.00	1	384.00	390.00	0	3,855	0.00%
2023/07/27	7	379.93	6	381.25	382.50	1	3,860	0.03%
2023/07/25	0	0.00	0.3	398.50	400.00	-0.3	3,827	-0.01%
2023/07/20	1	380.00	1	383.50	384.00	0	3,846	0.00%
2023/07/19	1	385.00	0	386.00	385.50	1	3,832	0.03%
2023/07/17	0	0.00	10	393.50	394.50	-10	3,866	-0.26%
2023/07/14	10	400.50	10	394.50	403.00	0	3,856	0.00%
2023/07/13	16.2	409.77	6	415.50	408.50	10.2	3,823	0.27%
2023/07/12	2	382.02	2	390.00	390.00	0	3,751	0.00%
2023/07/10	0	360.00	1	357.50	357.50	-1	3,710	-0.03%
2023/07/05	0	0.00	1	368.00	371.00	-1	3,716	-0.03%
2023/07/04	1	372.00	3	373.00	370.50	-2	3,744	-0.05%
2023/07/03	1	365.00	0	0.00	367.50	1	3,823	0.03%
2023/06/29	3	347.50	0	0.00	347.00	3	3,814	0.08%
2023/06/28	1	352.50	1	347.00	341.00	0	3,806	0.00%
2023/06/27	0.1	343.00	0	0.00	341.00	0.1	3,837	0.00%
2023/06/20	2	359.50	3	360.50	359.00	-1	3,845	-0.03%
2023/06/16	3	366.83	2	365.25	363.00	1	3,944	0.03%
2023/06/14	0	0.00	1	362.00	370.00	-1	3,848	-0.03%
2023/06/13	0	0.00	0	359.00	359.00	0	3,862	0.00%
2023/06/08	3	347.83	2	340.50	339.50	1	3,924	0.03%
2023/06/06	6	351.83	6	357.92	354.00	0	3,900	0.00%
2023/06/05	6	342.83	6	345.83	345.00	0	3,859	0.00%
2023/06/02	6	344.58	21	346.40	343.00	-15	3,923	-0.38%
2023/06/01	14	340.21	4	340.87	342.00	10	3,906	0.26%
2023/05/31	7	351.93	1	351.00	353.00	6	3,799	0.16%
2023/05/30	1	377.50	7	370.91	354.00	-6	3,669	-0.16%
2023/05/29	6	357.50	12	357.50	357.50	-6	3,442	-0.17%
2023/05/26	12	323.67	2.3	319.61	325.00	9.7	3,339	0.29%
2023/05/23	0.1	289.00	0	0.00	286.00	0.1	3,196	0.00%
2023/05/19	1	289.50	0	0.00	291.00	1	3,268	0.03%
2023/05/17	0	0.00	1	296.00	295.50	-1	3,285	-0.03%
2023/05/12	2	283.50	0	0.00	288.00	2	3,317	0.06%
2023/05/11	2	283.50	0	0.00	282.00	2	3,324	0.06%
2023/05/04	0	0.00	1	297.50	298.00	-1	3,452	-0.03%
2023/05/03	1	295.00	0	0.00	295.00	1	3,490	0.03%
2023/04/28	0	0.00	1.1	297.67	299.00	-1.1	3,573	-0.03%
2023/04/27	1	293.00	0	0.00	289.00	1	3,562	0.03%
2023/04/21	1.1	294.12	1	296.50	295.50	0.1	3,529	0.00%
2023/04/20	3	306.67	3	298.50	298.50	0	3,539	0.00%
2023/04/19	1	315.50	1	319.50	319.50	0	3,564	0.00%
2023/04/18	2	310.50	3	313.00	313.50	-1	3,603	-0.03%
2023/04/17	0	0.00	2	314.50	313.00	-2	3,607	-0.06%
2023/04/14	0	0.00	2.2	308.39	315.50	-2.2	3,603	-0.06%
2023/04/13	4	305.63	0	0.00	302.50	4	3,577	0.11%
2023/04/12	0	0.00	2	313.50	313.00	-2	3,534	-0.06%
2023/04/11	3	309.20	2	311.25	311.50	1	3,507	0.03%
2023/04/10	3	305.69	2	308.50	308.50	1	3,486	0.03%
2023/04/07	3.1	315.11	2	309.00	309.00	1.1	3,456	0.03%
2023/03/31	1.1	313.10	7	316.21	319.00	-6	3,372	-0.18%
2023/03/30	0.1	311.22	0	0.00	312.00	0.1	3,328	0.00%
2023/03/29	3	306.34	2	306.75	307.00	1	3,311	0.03%
2023/03/28	4	306.75	5	306.80	305.50	-1	3,310	-0.03%
2023/03/27	2	307.00	0	0.00	305.00	2	3,252	0.06%
2023/03/24	1	316.00	1	318.50	315.50	0	3,235	0.00%
2023/03/23	2	310.25	1	311.50	313.00	1	3,212	0.03%
2023/03/22	4	308.88	1	311.50	309.50	3	3,218	0.09%
2023/03/21	2	301.00	2.1	303.90	304.50	-0.1	3,173	0.00%
2023/03/20	0	0.00	1	295.00	294.50	-1	3,106	-0.03%
2023/03/16	0	0.00	0	292.50	295.50	0	3,086	0.00%
2023/03/14	2	292.25	6	290.83	290.50	-4	3,042	-0.13%
2023/03/10	0	0.00	1	297.50	298.00	-1	3,085	-0.03%
2023/03/09	0	304.50	0	0.00	305.50	0	3,062	0.00%
2023/03/08	1	295.50	1	299.50	300.00	0	3,055	0.00%
2023/03/07	4	310.38	1	313.00	303.50	3	3,018	0.10%
2023/03/06	1	292.44	1	293.09	305.50	0	2,918	0.00%
2023/03/03	1	288.00	0	0.00	285.50	1	2,843	0.04%
2023/03/01	1	272.00	0	0.00	287.50	1	2,824	0.04%
2023/02/24	0	0.00	16	285.00	283.00	-16	2,805	-0.57%
2023/02/23	0	0.00	1	281.00	283.50	-1	2,789	-0.04%
2023/02/22	1	272.00	0	0.00	276.00	1	2,768	0.04%
2023/02/21	0	0.00	0	275.50	276.50	0	2,748	0.00%
2023/02/20	16	275.00	0.1	279.50	276.50	15.9	2,767	0.57%
2023/02/13	1	273.00	1	270.50	271.00	0	2,744	0.00%
2023/02/10	14	273.46	14	271.29	273.50	0	2,749	0.00%
2023/02/09	2	274.50	2	274.00	274.00	0	2,725	0.00%
2023/02/08	1	271.00	2	271.75	274.00	-1	2,711	-0.04%
2023/02/07	1	270.53	1.3	271.70	273.00	-0.2	2,676	-0.01%
2023/02/06	0	0.00	5.6	257.72	257.50	-5.6	2,582	-0.22%
2023/02/03	0	0.00	1	258.00	256.50	-1	2,586	-0.04%
2023/02/02	1	251.00	2	254.00	255.50	-1	2,613	-0.04%
2023/02/01	1	246.00	1	250.50	247.50	0	2,589	0.00%
2023/01/31	2	249.25	1	244.00	243.50	1	2,693	0.04%
2023/01/30	1	257.50	0	0.00	251.50	1	2,741	0.04%
2023/01/13	2	247.25	2	243.50	243.00	0	2,805	0.00%
2023/01/12	1	255.00	1	255.50	253.00	0	2,845	0.00%
2023/01/11	1	252.00	1	253.50	253.50	0	2,855	0.00%
2023/01/10	0	0.00	1.1	251.69	253.00	-1.1	2,868	-0.04%
2023/01/09	5	249.60	4	247.50	248.00	1	2,890	0.03%
2023/01/06	2	253.75	2	254.25	255.50	0	2,861	0.00%
2023/01/05	1	247.00	1	248.00	248.50	0	2,832	0.00%
2023/01/04	0.1	245.50	0	0.00	244.50	0.1	2,857	0.00%
2022/12/23	7	242.64	6	238.92	237.50	1	3,068	0.03%
2022/12/20	0.1	248.00	0	0.00	245.50	0.1	3,137	0.00%
2022/12/13	0.2	249.50	0	0.00	248.00	0.2	3,252	0.01%
2022/12/08	1	249.00	1	248.00	248.50	0	3,280	0.00%
2022/12/06	1	262.00	1.2	260.82	260.00	-0.2	3,292	-0.01%
2022/12/05	2	257.50	1	258.00	258.00	1	3,328	0.03%
2022/12/02	3	263.33	3	261.33	259.00	0	3,324	0.00%
2022/11/29	0.1	266.00	0	0.00	268.00	0.1	3,304	0.00%
2022/11/24	1	267.50	1	269.50	269.00	0	3,562	0.00%
2022/11/22	1	254.50	1	256.00	260.50	0	3,583	0.00%
2022/11/18	0	0.00	0.2	258.00	259.50	-0.2	3,626	-0.01%
2022/11/14	1	255.50	1	254.00	254.00	0	3,714	0.00%
2022/11/11	1	261.00	1	262.00	261.50	0	3,722	0.00%
2022/11/04	2	246.75	3	247.17	250.00	-1	3,884	-0.03%
2022/11/03	3	245.67	5	246.70	247.50	-2	3,976	-0.05%
2022/11/02	2	241.50	2	244.00	242.50	0	4,126	0.00%
2022/11/01	4	244.88	3	244.83	244.00	1	4,162	0.02%
2022/10/31	2	242.50	3	241.50	243.00	-1	4,199	-0.02%
2022/10/28	3	238.00	2	237.25	237.00	1	4,211	0.02%
2022/10/27	9	232.78	9	232.78	233.00	0	4,199	0.00%
2022/10/26	4	213.38	4	214.50	215.50	0	4,112	0.00%
2022/10/25	13	221.46	15	221.87	221.00	-2	4,047	-0.05%
2022/10/24	2	229.25	2	228.75	225.50	0	4,046	0.00%
2022/10/21	3	227.67	5	228.80	225.00	-2	4,049	-0.05%
2022/10/20	7	231.14	7	232.86	233.00	0	3,988	0.00%
2022/10/19	9	245.67	8	245.56	241.50	1	3,927	0.03%
2022/10/18	2	248.00	2	250.75	249.00	0	3,927	0.00%
2022/10/17	9	245.33	13	241.23	243.50	-4	3,930	-0.10%
2022/10/14	2	254.50	2	257.00	247.50	0	3,904	0.00%
2022/10/13	14	260.89	14	261.11	254.50	0	3,949	0.00%
2022/10/12	10	263.35	8	266.69	266.50	2	3,958	0.05%
2022/10/11	11.1	278.17	11	276.55	270.50	0.1	4,026	0.00%
2022/10/07	16	286.81	19	287.47	286.00	-3	4,122	-0.07%
2022/10/06	9	287.78	3	289.50	289.00	6	4,192	0.14%
2022/10/05	6	287.33	3	288.50	285.00	3	4,216	0.07%
2022/10/04	1	280.50	2.1	282.67	283.00	-1.1	4,204	-0.03%
2022/10/03	1	268.50	1	270.00	266.50	0	4,183	0.00%
2022/09/30	2	272.25	1	272.50	272.50	1	4,205	0.02%
2022/09/29	1	274.00	1	273.00	272.00	0	4,263	0.00%
2022/09/28	1.1	265.44	2	270.75	262.00	-0.9	4,255	-0.02%
2022/09/26	2	277.00	2	271.25	274.00	0	4,334	0.00%
2022/09/23	1	280.00	1	282.50	282.50	0	4,354	0.00%
2022/09/22	0	0.00	1	288.00	287.00	-1	4,354	-0.02%
2022/09/21	2	286.00	0	0.00	282.50	2	4,325	0.05%
2022/09/20	0	0.00	0.1	290.00	290.50	-0.1	4,318	0.00%
2022/09/19	1	278.50	1	281.00	281.00	0	4,303	0.00%
2022/09/16	0	0.00	1	285.00	284.00	-1	4,308	-0.02%
2022/09/14	0	0.00	0.1	282.50	286.50	-0.1	4,323	0.00%
2022/09/13	2	281.50	2	285.50	280.00	0	4,351	0.00%
2022/09/02	1	261.00	1	262.00	262.00	0	4,416	0.00%
2022/09/01	2.1	269.29	2	256.25	266.00	0.1	4,397	0.00%
2022/08/29	2	274.25	3	277.33	276.00	-1	4,320	-0.02%
2022/08/25	1	288.00	1	285.00	287.50	0	4,301	0.00%
2022/08/24	2	275.00	2	276.75	273.50	0	4,281	0.00%
2022/08/23	3	275.00	3	277.00	275.50	0	4,345	0.00%
2022/08/22	3	276.17	3	277.67	276.50	0	4,363	0.00%
2022/08/19	9	287.94	10	286.20	283.00	-1	4,345	-0.02%
2022/08/18	1	280.50	1	285.00	285.50	0	4,319	0.00%
2022/08/17	1	279.00	1.1	282.64	284.50	-0.1	4,295	0.00%
2022/08/16	5	277.80	5	278.90	279.50	0	4,266	0.00%
2022/08/15	3	277.50	2	279.75	279.00	1	4,245	0.02%
2022/08/12	3	274.50	3	275.50	276.50	0	4,229	0.00%
2022/08/11	4.1	273.90	4	272.63	278.50	0.1	4,182	0.00%
2022/08/10	1	280.00	2	279.01	280.00	-1	4,086	-0.02%
2022/08/09	5	276.50	5	276.20	280.00	0	4,026	0.00%
2022/08/08	4	263.38	1	265.50	261.50	3	3,890	0.08%
2022/08/05	2	258.25	1	261.00	257.50	1	3,908	0.03%
2022/08/04	1	260.50	18	257.17	253.50	-17	3,902	-0.44%
2022/08/03	3	255.50	2	255.75	253.00	1	3,920	0.03%
2022/08/02	0	0.00	0.2	256.50	255.00	-0.2	3,937	-0.01%
2022/08/01	0	0.00	2	256.00	253.00	-2	3,874	-0.05%
2022/07/29	1	249.50	1	248.50	248.00	0	3,836	0.00%
2022/07/28	2	247.75	1	249.00	248.00	1	3,806	0.03%
2022/07/27	1	244.00	2	246.50	247.00	-1	3,783	-0.03%
2022/07/26	0	0.00	1	245.00	245.00	-1	3,796	-0.03%
2022/07/25	1	251.00	1	251.50	249.50	0	3,862	0.00%
2022/07/22	0.1	249.00	0.1	253.00	248.00	0	3,843	0.00%
2022/07/21	1	257.50	0.1	251.00	250.50	0.9	3,835	0.02%
2022/07/20	0.2	253.33	0	0.00	253.50	0.2	3,806	0.00%
2022/07/19	2.1	258.74	1	259.00	260.00	1.1	3,716	0.03%
2022/07/18	6	257.50	11	259.55	265.00	-5	3,680	-0.14%
2022/07/15	23	248.91	6	249.75	247.00	17	3,565	0.48%
2022/07/14	5	237.20	5	240.00	249.00	0	3,427	0.00%
2022/07/13	0	0.00	0.1	232.50	232.50	-0.1	3,315	0.00%
2022/07/11	1	226.00	2	221.50	222.00	-1	3,241	-0.03%
2022/07/08	0	0.00	1	229.00	230.00	-1	3,219	-0.03%
2022/07/07	3	218.33	2	215.25	222.00	1	3,187	0.03%
2022/07/06	1	210.50	1	213.00	208.00	0	3,143	0.00%
2022/07/05	2	210.00	0	0.00	213.00	2	3,143	0.06%
2022/07/04	0	0.00	0.2	203.67	204.00	-0.2	3,091	0.00%
2022/07/01	3	228.67	2.1	217.55	215.00	0.9	3,064	0.03%
2022/06/30	0	0.00	1	239.50	238.50	-1	3,091	-0.03%
2022/06/28	0.1	244.00	0	0.00	240.50	0.1	3,220	0.00%
2022/06/27	0.2	245.18	0.1	248.50	245.50	0.1	3,294	0.00%
2022/06/22	1.2	244.25	0	0.00	245.00	1.2	3,343	0.04%
2022/06/21	1	248.50	4	247.00	252.00	-3	3,319	-0.09%
2022/06/20	0	0.00	2.3	234.91	233.50	-2.3	3,270	-0.07%
2022/06/17	4	234.88	1	236.50	227.50	3	3,246	0.09%
2022/06/16	3	249.50	4	248.00	242.50	-1	3,236	-0.03%
2022/06/14	1	237.00	1	238.50	238.00	0	3,205	0.00%
2022/06/10	5	236.80	6	238.58	242.00	-1	3,147	-0.03%
2022/06/09	3	229.33	5	230.10	234.00	-2	3,082	-0.06%
2022/06/08	6	228.58	4	229.25	228.50	2	3,056	0.07%
2022/06/07	2	223.75	1	220.50	223.50	1	3,025	0.03%
2022/06/06	0	0.00	3	218.50	219.50	-3	3,022	-0.10%
2022/05/31	1	232.00	2	220.75	232.00	-1	3,083	-0.03%
2022/05/30	2.1	214.69	0	0.00	217.50	2.1	3,010	0.07%
2022/05/25	1	211.00	0	0.00	213.00	1	2,900	0.03%
2022/05/24	2	214.00	0	0.00	211.00	2	2,893	0.07%
2022/05/20	3	224.33	5.6	220.34	218.50	-2.6	2,851	-0.09%
2022/05/19	3	225.67	2	230.00	225.00	1	2,826	0.04%
2022/05/18	0	0.00	0.3	230.00	230.00	-0.3	2,793	-0.01%
2022/05/17	2	230.75	2	226.75	225.50	0	2,778	0.00%
2022/05/16	0	0.00	1	234.50	235.50	-1	2,751	-0.04%
2022/05/13	4	230.25	2	228.50	234.50	2	2,716	0.07%
2022/05/12	2	216.75	2	219.75	223.50	0	2,661	0.00%
2022/05/11	1	208.00	3	215.00	219.00	-2	2,615	-0.08%
2022/05/10	2	208.50	2	208.25	207.00	0	2,550	0.00%
2022/05/09	1	218.50	1	221.50	218.50	0	2,507	0.00%
2022/05/06	0	0.00	1	224.00	226.00	-1	2,519	-0.04%
2022/05/05	3	237.33	1	233.00	232.00	2	2,546	0.08%
2022/05/04	2	234.50	2	232.25	234.00	0	2,563	0.00%
2022/05/03	4	231.25	3	230.83	232.50	1	2,599	0.04%
2022/04/29	13	231.96	11	231.59	233.00	2	2,580	0.08%
2022/04/27	1	210.50	1	214.00	215.50	0	2,506	0.00%
2022/04/26	2	220.75	5	219.00	221.00	-3	2,477	-0.12%
2022/04/25	0	0.00	2	212.50	211.00	-2	2,459	-0.08%
2022/04/22	3	221.00	3	222.17	221.50	0	2,457	0.00%
2022/04/21	0	0.00	1	226.00	225.50	-1	2,452	-0.04%
2022/04/20	6	223.67	7	225.14	223.00	-1	2,476	-0.04%
2022/04/19	2	226.00	1	226.00	221.50	1	2,488	0.04%
2022/04/15	2	223.50	2	226.75	224.00	0	2,546	0.00%
2022/04/13	2	217.00	0	0.00	222.00	2	2,556	0.08%
2022/04/11	2	220.25	0	0.00	216.50	2	2,554	0.08%
2022/04/07	0	0.00	2	232.00	231.00	-2	2,473	-0.08%
2022/04/06	1.1	237.73	6	237.83	238.50	-4.9	2,426	-0.20%
2022/04/01	0	0.00	3	229.33	230.00	-3	2,349	-0.13%
2022/03/31	0	0.00	2	226.00	222.50	-2	2,269	-0.09%
2022/03/30	0	0.00	8	215.50	215.00	-8	2,168	-0.37%
2022/03/28	1	203.50	0	0.00	204.00	1	2,099	0.05%
2022/03/25	2	213.50	1	210.50	203.00	1	2,039	0.05%
2022/03/24	3	214.33	1	216.50	215.50	2	2,027	0.10%
2022/03/23	1	216.50	0	0.00	216.50	1	2,142	0.05%
2022/03/21	9	220.44	0	0.00	219.00	9	2,182	0.41%
2022/03/18	7	226.79	7	215.50	216.00	0	2,155	0.00%
2022/03/17	2	233.00	4	236.50	236.50	-2	2,075	-0.10%
2022/03/16	5	220.70	0	0.00	219.50	5	2,058	0.24%
2022/03/15	0	0.00	4	219.53	219.00	-4	2,057	-0.20%
2022/03/14	2	234.00	0	0.00	229.50	2	2,053	0.10%
2022/03/10	0	0.00	2	238.75	235.50	-2	2,052	-0.10%
2022/03/08	11	227.77	0	0.00	226.50	11	2,055	0.54%
2022/03/07	4	241.50	0	0.00	237.00	4	2,008	0.20%
2022/03/04	3	258.83	2	259.50	253.50	1	1,993	0.05%
2022/03/03	0	0.00	1	264.50	267.00	-1	1,983	-0.05%
2022/03/02	1	262.00	2	263.75	262.00	-1	1,978	-0.05%
2022/02/25	1	253.00	2	254.00	252.00	-1	1,983	-0.05%
2022/02/24	1	253.50	0	0.00	254.50	1	1,984	0.05%
2022/02/22	2	266.25	2	261.50	262.00	0	1,979	0.00%
2022/02/21	1	271.00	1	273.00	273.00	0	1,976	0.00%
2022/02/15	1	260.00	0	0.00	259.50	1	2,105	0.05%
2022/02/14	3	265.83	2	256.00	256.00	1	2,120	0.05%
2022/02/11	0	0.00	0.2	270.93	271.50	-0.2	2,166	-0.01%
2022/02/10	0	0.00	1	270.50	274.50	-1	2,191	-0.05%
2022/02/09	1	262.50	2	265.75	264.50	-1	2,244	-0.04%
2022/02/07	1	257.50	1	259.00	258.50	0	2,385	0.00%
2022/01/26	2	269.50	2	265.00	265.00	0	2,383	0.00%
2022/01/24	0	0.00	3	258.50	266.00	-3	2,350	-0.13%
2022/01/21	0	0.00	4	262.00	263.50	-4	2,357	-0.17%
2022/01/19	8.4	267.64	3	268.17	267.50	5.4	2,401	0.22%
2022/01/18	6	271.25	2	269.00	269.00	4	2,415	0.17%
2022/01/14	4	262.63	4	261.50	260.00	0	2,403	0.00%
2022/01/13	1	258.50	1	260.50	266.00	0	2,411	0.00%
2022/01/12	1	254.50	2	256.00	255.50	-1	2,397	-0.04%
2022/01/11	3	262.50	5	260.90	257.50	-2	2,399	-0.08%
2022/01/10	7	263.21	6	261.25	262.50	1	2,433	0.04%
2022/01/06	2	267.50	2	266.75	266.00	0	2,412	0.00%
2022/01/04	1	265.50	0	0.00	266.50	1	2,379	0.04%
2021/12/29	1	261.00	0	0.00	259.50	1	2,481	0.04%
2021/12/28	0.1	262.00	1	263.50	262.00	-1	2,489	-0.04%
2021/12/23	1	257.25	1	260.50	260.00	0	2,581	0.00%
2021/12/22	1	259.50	0	0.00	257.50	1	2,586	0.04%
2021/12/21	0	0.00	0	262.00	259.00	0	2,577	0.00%
2021/12/20	2.1	256.29	2	261.75	260.50	0.1	2,571	0.00%
2021/12/17	4.1	260.86	3	259.33	257.50	1.1	2,517	0.04%
2021/12/16	3.1	279.79	2	276.25	275.50	1.1	2,396	0.04%
2021/12/13	0.1	298.00	0	0.00	297.00	0.1	2,350	0.00%
2021/12/08	0	0.00	1	295.00	296.50	-1	2,340	-0.04%
2021/12/03	2	283.25	2	278.50	277.00	0	2,331	0.00%
2021/12/02	1	289.50	1	291.50	284.00	0	2,346	0.00%
2021/11/30	0	0.00	1.2	293.58	288.50	-1.2	2,373	-0.05%
2021/11/29	2	289.75	2	293.75	290.50	0	2,421	0.00%
2021/11/26	0	299.50	0	0.00	299.50	0	2,441	0.00%
2021/11/24	4	303.63	3	305.17	300.00	1	2,499	0.04%
2021/11/23	0	0.00	1	293.50	295.00	-1	2,487	-0.04%
2021/11/17	0	0.00	0.1	291.50	291.50	-0.1	2,529	0.00%
2021/11/16	0	0.00	6	286.17	292.00	-6	2,524	-0.24%
2021/11/15	6	281.33	2	281.01	280.50	4	2,528	0.16%
2021/11/12	14	278.93	12	282.33	288.00	2	2,546	0.08%
2021/11/11	11	292.50	13	293.08	291.00	-2	2,594	-0.08%
2021/11/10	8	285.31	8	293.06	296.00	0	2,694	0.00%
2021/11/09	19	284.58	23	283.59	290.00	-4	2,683	-0.15%
2021/11/08	13	284.73	6	284.25	282.50	7	2,649	0.26%
2021/11/05	26.1	284.18	26.1	286.98	283.00	0.1	2,581	0.00%
2021/11/04	2	272.00	3	271.03	271.50	-1	2,454	-0.04%
2021/11/03	2.1	258.01	1	259.50	260.50	1.1	2,403	0.04%
2021/11/02	3	253.50	4	251.38	251.00	-1	2,361	-0.04%
2021/11/01	1	250.50	1	251.50	252.00	0	2,332	0.00%
2021/10/28	2	248.00	2	250.00	248.00	0	2,289	0.00%
2021/10/27	1	250.50	2	252.75	250.00	-1	2,296	-0.04%
2021/10/26	1	244.50	0	0.00	245.00	1	2,259	0.04%
2021/10/25	2	238.25	1	234.50	234.00	1	2,249	0.04%
2021/10/22	1	236.50	1	237.50	240.50	0	2,251	0.00%
2021/10/21	0	0.00	2	236.25	236.50	-2	2,254	-0.09%
2021/10/20	1	238.50	1	235.50	236.50	0	2,241	0.00%
2021/10/18	2	236.25	2	234.25	233.00	0	2,218	0.00%
2021/10/15	3	244.83	1	244.50	245.00	2	2,169	0.09%
2021/10/14	3	253.67	1	252.50	251.50	2	2,134	0.09%
2021/10/13	8	261.69	8	257.19	255.50	0	2,141	0.00%
2021/10/12	2	252.50	2	257.00	257.50	0	2,144	0.00%
2021/10/08	3	252.50	7	256.71	257.50	-4	2,142	-0.19%
2021/10/07	11	246.50	10	249.45	250.50	1	2,169	0.05%
2021/10/06	2.1	233.97	1	229.00	229.00	1.1	2,148	0.05%
2021/10/05	0	0.00	1	241.50	246.50	-1	2,115	-0.05%
2021/10/04	1	248.50	0	0.00	247.50	1	2,115	0.05%
2021/10/01	2	255.25	2	256.00	254.00	0	2,096	0.00%
2021/09/29	0	0.00	1	263.00	262.00	-1	2,068	-0.05%
2021/09/28	2	265.25	2	267.00	267.50	0	2,053	0.00%
2021/09/22	4	266.13	2	268.25	269.50	2	2,103	0.10%
2021/09/17	1	266.50	1	270.50	266.00	0	2,107	0.00%
2021/09/10	2	272.00	0	0.00	276.00	2	2,171	0.09%
2021/09/09	1	278.50	0	0.00	276.00	1	2,199	0.05%
2021/09/08	0	276.00	0	0.00	273.00	0	2,199	0.00%
2021/09/03	0	0.00	1	283.00	283.00	-1	2,162	-0.05%
2021/09/02	1	286.00	0	0.00	285.00	1	2,142	0.05%
2021/08/31	0	283.00	0	0.00	280.50	0	2,057	0.00%
2021/08/30	0	288.00	0	0.00	287.00	0	2,031	0.00%
2021/08/26	0	289.50	0	0.00	288.00	0	2,027	0.00%
2021/08/23	1	286.50	2	290.00	288.00	-1	1,995	-0.05%
2021/08/20	2	284.50	2	285.25	284.50	0	1,999	0.00%
2021/08/19	0	0.00	1	284.00	289.00	-1	2,032	-0.05%
2021/08/18	2	271.75	4	277.75	286.00	-2	1,989	-0.10%
2021/08/17	2	268.25	1	270.50	271.00	1	1,944	0.05%
2021/08/16	2	270.24	0	0.00	267.50	2	1,860	0.11%
2021/08/13	1	302.47	0	0.00	297.00	1	1,757	0.06%
2021/08/09	3	319.83	3	323.33	325.50	0	1,833	0.00%
2021/08/03	1	331.00	2	333.25	331.50	-1	2,034	-0.05%
2021/08/02	1	313.00	1	322.50	323.00	0	2,039	0.00%
2021/07/30	2	330.75	1	326.50	326.00	1	2,028	0.05%
2021/07/28	0	0.00	1	327.00	327.50	-1	2,071	-0.05%
2021/07/27	1	340.50	0	0.00	335.50	1	2,111	0.05%
2021/07/23	0	0.00	2	335.00	337.50	-2	2,227	-0.09%
2021/07/22	0	0.00	1	343.00	341.00	-1	2,263	-0.04%
2021/07/21	2	340.00	1	341.50	341.50	1	2,280	0.04%
2021/07/19	1	340.50	2	341.75	340.00	-1	2,418	-0.04%
2021/07/16	0	0.00	1	346.00	350.00	-1	2,433	-0.04%
2021/07/14	4	336.25	1	337.00	335.00	3	2,413	0.12%
2021/07/13	1	346.00	2	348.50	349.50	-1	2,365	-0.04%
2021/07/12	2	336.75	1	333.00	342.00	1	2,350	0.04%
2021/07/07	1	328.50	1	329.50	332.50	0	2,341	0.00%
2021/07/06	1	335.00	1	337.00	334.50	0	2,335	0.00%
2021/07/05	0	0.00	1	326.00	328.00	-1	2,326	-0.04%
2021/07/02	0	0.00	0	327.00	326.00	0	2,336	0.00%
2021/07/01	8	322.94	9	320.44	320.00	-1	2,326	-0.04%
2021/06/30	0	0.00	1.1	330.27	330.50	-1.1	2,332	-0.05%
2021/06/29	4	329.75	4	333.13	330.00	0	2,346	0.00%
2021/06/28	1	330.00	0.1	330.50	331.00	0.9	2,359	0.04%
2021/06/25	3	337.83	1.3	333.20	331.00	1.8	2,351	0.07%
2021/06/24	0	0.00	1	316.50	314.00	-1	2,336	-0.04%
2021/06/23	1	307.50	1	310.50	315.50	0	2,356	0.00%
2021/06/22	0	296.00	1	299.50	300.00	-1	2,334	-0.04%
2021/06/21	0.2	295.00	1	298.00	298.00	-0.8	2,330	-0.03%
2021/06/18	3	292.50	9.2	295.63	295.00	-6.2	2,332	-0.27%
2021/06/17	2	291.50	2	294.50	293.00	0	2,328	0.00%
2021/06/16	2	295.75	2	297.75	295.00	0	2,380	0.00%
2021/06/15	2	294.50	2	298.75	298.00	0	2,394	0.00%
2021/06/11	0.2	296.00	1	296.00	295.00	-0.9	2,397	-0.04%
2021/06/10	0	0.00	2	293.25	292.50	-2	2,385	-0.08%
2021/06/09	0	0.00	3	287.00	288.00	-3	2,374	-0.13%
2021/06/08	3	291.67	3	286.00	286.50	0	2,395	0.00%
2021/06/07	5	287.40	9	285.39	293.50	-4	2,389	-0.17%
2021/06/04	2	290.75	1	290.00	291.00	1	2,378	0.04%
2021/06/03	0.1	293.00	0	0.00	293.00	0.1	2,386	0.00%
2021/06/02	7	308.14	2	300.75	297.00	5	2,386	0.21%
2021/06/01	5	307.60	4	307.13	306.50	1	2,409	0.04%
2021/05/31	2	299.25	13	301.92	307.50	-11	2,444	-0.45%
2021/05/28	8	292.94	7	293.43	293.00	1	2,461	0.04%
2021/05/27	7	300.14	4	300.88	295.00	3	2,474	0.12%
2021/05/26	3	301.00	4	299.13	300.00	-1	2,475	-0.04%
2021/05/25	12	305.04	9	306.11	303.00	3	2,480	0.12%
2021/05/24	6	307.17	1	304.54	307.50	5	2,495	0.20%
2021/05/21	1	292.50	4	295.50	295.00	-3	2,488	-0.12%
2021/05/20	3	293.17	2	296.98	295.50	1	2,504	0.04%
2021/05/19	0	0.00	0.2	295.00	295.50	-0.2	2,514	-0.01%
2021/05/18	8	287.31	37	291.80	295.00	-29	2,508	-1.16%
2021/05/17	5	269.00	6	269.58	273.00	-1	2,543	-0.04%
2021/05/14	32	276.14	9	274.50	271.50	23	2,526	0.91%
2021/05/13	11	264.55	14	267.39	269.50	-3	2,518	-0.12%
2021/05/12	10.2	264.71	3	264.17	264.00	7.2	2,521	0.29%
2021/05/11	0	0.00	3	264.00	259.00	-3	2,508	-0.12%
2021/05/10	3	285.50	2	287.00	285.50	1	2,507	0.04%
2021/05/07	1	291.50	4	291.12	290.00	-3	2,573	-0.12%
2021/05/06	1	291.00	1	294.50	291.00	0	2,615	0.00%
2021/05/05	3	296.83	3	299.83	291.00	0	2,610	0.00%
2021/05/04	14	307.46	8	311.38	303.00	6	2,622	0.23%
2021/05/03	1	305.50	5	308.63	315.50	-4	2,602	-0.15%
2021/04/29	4	309.25	7	313.79	318.00	-3	2,589	-0.12%
2021/04/28	3	299.83	10	302.95	303.50	-7	2,564	-0.27%
2021/04/27	4.1	295.50	4	296.75	296.00	0.1	2,537	0.00%
2021/04/26	11	291.68	12	296.33	296.00	-1	2,519	-0.04%
2021/04/23	13	286.00	6	285.92	291.50	7	2,478	0.28%
2021/04/22	1	281.00	1	278.50	275.00	0	2,455	0.00%
2021/04/16	1	274.50	1	273.50	275.50	0	2,599	0.00%
2021/04/15	1	265.50	0	0.00	267.50	1	2,614	0.04%
2021/04/14	1	268.50	3	265.50	266.00	-2	2,639	-0.08%
2021/04/12	0	0.00	4	271.50	270.50	-4	2,705	-0.15%
2021/04/09	2	278.75	0	0.00	279.50	2	2,726	0.07%
2021/04/08	3	277.00	2	279.71	277.00	1	2,749	0.04%
2021/04/07	2	278.75	1	279.50	279.50	1	2,769	0.04%
2021/04/06	4	277.13	2	278.00	276.00	2	2,788	0.07%
2021/03/31	2	277.00	2	280.00	276.00	0	2,780	0.00%
2021/03/30	2	276.75	2	278.75	278.50	0	2,751	0.00%
2021/03/29	2	267.75	4	276.75	279.50	-2	2,751	-0.07%
2021/03/26	2	265.25	2	267.25	268.00	0	2,712	0.00%
2021/03/25	2	263.00	2	265.00	270.00	0	2,731	0.00%
2021/03/23	0	0.00	5	270.20	269.00	-5	2,872	-0.17%
2021/03/22	9	269.33	10	266.45	266.00	-1	2,934	-0.03%
2021/03/18	0	0.00	4	263.50	262.50	-4	2,976	-0.13%
2021/03/17	1	261.00	2	266.00	265.50	-1	3,033	-0.03%
2021/03/16	0	0.00	1	264.50	265.50	-1	3,090	-0.03%
2021/03/15	2	261.50	0	0.00	262.00	2	3,097	0.06%
2021/03/10	2	254.50	1	253.50	253.50	1	3,142	0.03%
2021/03/09	5	252.90	2	251.75	251.00	3	3,191	0.09%
2021/03/08	0	263.00	0	0.00	259.50	0	3,193	0.00%
2021/03/05	2	249.01	3	252.83	256.00	-1	3,199	-0.03%
2021/03/04	12	259.08	14	254.54	256.50	-2	3,226	-0.06%
2021/03/03	9	260.72	9	262.00	265.50	0	3,217	0.00%
2021/02/26	9	264.78	10	262.10	262.50	-1	3,256	-0.03%
2021/02/25	2	270.75	2	272.50	272.00	0	3,213	0.00%
2021/02/24	2	268.50	2	268.50	268.50	0	3,235	0.00%
2021/02/23	4	272.13	4	272.00	272.00	0	3,214	0.00%
2021/02/22	3	273.50	3	275.01	274.00	0	3,237	0.00%
2021/02/19	0	0.00	1	276.50	275.50	-1	3,242	-0.03%
2021/02/18	0	0.00	3	272.67	275.50	-3	3,284	-0.09%
2021/02/17	8	264.56	4	267.25	269.50	4	3,328	0.12%
2021/02/05	0	0.00	4	272.13	271.50	-4	3,289	-0.12%
2021/02/04	3	273.33	3	274.17	272.00	0	3,393	0.00%
2021/02/03	7	285.07	5	283.10	280.50	2	3,374	0.06%
2021/02/02	3	288.00	2	282.75	293.00	1	3,375	0.03%
2021/02/01	0	0.00	0.3	274.50	275.00	-0.3	3,318	-0.01%
2021/01/29	2	273.50	3	275.83	269.50	-1	3,276	-0.03%
2021/01/28	6.3	276.68	3	279.33	273.00	3.3	3,204	0.10%
2021/01/27	3	288.50	3.8	287.16	288.00	-0.8	3,155	-0.03%
2021/01/26	2	291.50	0	0.00	291.00	2	3,141	0.06%
2021/01/25	1	289.50	2	289.25	288.50	-1	3,110	-0.03%
2021/01/22	4	284.75	8	289.25	291.50	-4	3,099	-0.13%
2021/01/20	7	281.14	5	282.10	281.00	2	3,043	0.07%
2021/01/19	3	282.00	2	284.00	283.00	1	3,043	0.03%
2021/01/18	2	279.00	2	278.00	282.00	0	3,062	0.00%
2021/01/15	3	282.17	4	276.63	277.00	-1	3,093	-0.03%
2021/01/14	5	286.10	5	283.00	282.50	0	3,070	0.00%
2021/01/13	2	286.00	2	290.25	291.50	0	3,042	0.00%
2021/01/12	3	289.67	4	288.50	287.00	-1	2,984	-0.03%
2021/01/11	1	290.50	1	294.00	294.00	0	2,963	0.00%
2021/01/08	9	293.28	6	291.50	291.50	3	2,923	0.10%
2021/01/07	3	295.33	3	297.50	296.00	0	2,903	0.00%
2021/01/06	4	294.75	4	294.88	296.00	0	2,894	0.00%
2021/01/05	2	298.00	3	299.50	297.50	-1	2,879	-0.03%
2021/01/04	10	312.10	0	0.00	301.00	10	2,860	0.35%
2020/12/31	6	312.08	6	314.92	316.00	0	2,850	0.00%
2020/12/30	0	0.00	3	311.33	316.00	-3	2,862	-0.10%
2020/12/29	0	0.00	2	302.75	306.50	-2	2,870	-0.07%
2020/12/28	8	299.25	8	301.19	298.50	0	2,920	0.00%
2020/12/25	4	288.75	1	287.50	287.50	3	2,898	0.10%
2020/12/24	5	287.30	5	290.60	289.00	0	2,967	0.00%
2020/12/23	5	283.70	3	286.33	285.50	2	3,028	0.07%
2020/12/22	4	286.38	4	288.25	285.50	0	3,059	0.00%
2020/12/21	2	288.00	2	289.75	287.50	0	3,141	0.00%
2020/12/18	1	295.50	1	294.50	293.50	0	3,190	0.00%
2020/12/17	7	290.37	3	294.00	287.50	4	3,146	0.13%
2020/12/16	2	296.25	2	298.75	305.00	0	3,044	0.00%
2020/12/15	0	0.00	3	288.50	288.00	-3	2,991	-0.10%
2020/12/14	2	278.75	3	283.67	285.00	-1	2,956	-0.03%
2020/12/11	7	273.07	19	274.37	277.00	-12	2,909	-0.41%
2020/12/10	1	269.00	12	267.21	265.00	-11	2,861	-0.38%
2020/12/09	1	259.00	4	258.88	259.00	-3	2,825	-0.11%
2020/12/08	10	258.50	12	259.88	259.00	-2	2,861	-0.07%
2020/12/07	3	252.00	3	252.83	256.00	0	2,908	0.00%
2020/12/04	3	248.67	11	248.77	250.00	-8	2,920	-0.27%
2020/12/03	3	244.00	6	249.25	252.00	-3	2,920	-0.10%
2020/12/02	4	240.13	4.1	243.13	245.00	-0.1	2,880	0.00%
2020/12/01	6	237.83	13	243.19	243.00	-7	2,928	-0.24%
2020/11/30	6.1	239.92	6	239.50	239.00	0.1	2,939	0.00%
2020/11/27	5	240.70	1	237.50	243.50	4	2,909	0.14%
2020/11/26	0	0.00	1	234.50	237.00	-1	2,909	-0.03%
2020/11/25	10	231.45	4	228.00	228.00	6	2,932	0.20%
2020/11/24	2	235.50	0	0.00	236.50	2	2,950	0.07%
2020/11/23	9	238.33	0	0.00	237.50	9	3,004	0.30%
2020/11/20	5	243.60	1	245.50	243.50	4	3,050	0.13%
2020/11/19	3	244.83	2	244.75	242.50	1	3,117	0.03%
2020/11/18	0	0.00	5	245.20	246.00	-5	3,175	-0.16%
2020/11/17	2	242.00	6.4	243.74	244.00	-4.4	3,190	-0.14%
2020/11/16	9	234.78	13	237.08	239.00	-4	3,205	-0.12%
2020/11/13	0	0.00	4	228.63	229.50	-4	3,182	-0.13%
2020/11/12	14	228.57	14	230.00	223.00	0	3,192	0.00%
2020/11/11	0	0.00	1	220.00	220.00	-1	3,169	-0.03%
2020/11/10	0	0.00	1	220.00	217.50	-1	3,260	-0.03%
2020/11/09	0	0.00	3	216.50	217.50	-3	3,317	-0.09%
2020/11/04	0	0.00	1	212.50	210.50	-1	3,536	-0.03%
2020/11/03	0	0.00	1	209.50	209.50	-1	3,591	-0.03%
2020/11/02	1	206.00	0	0.00	206.00	1	3,630	0.03%
2020/10/29	1	204.50	0	0.00	206.50	1	3,722	0.03%
2020/10/28	12	209.92	1	208.00	209.00	11	3,765	0.29%
2020/10/27	14	209.68	6	210.00	210.00	8	3,787	0.21%
2020/10/26	0.1	213.50	1	212.00	214.00	-0.9	3,805	-0.02%
2020/10/23	4	209.38	1	209.00	208.50	3	3,835	0.08%
2020/10/22	2	214.50	17	215.41	214.00	-15	3,820	-0.39%
2020/10/20	40	222.63	0	0.00	222.00	40	3,840	1.04%
2020/10/19	0	0.00	3	220.33	221.00	-3	3,865	-0.08%
2020/10/15	2	220.00	0	0.00	221.50	2	3,908	0.05%
2020/10/14	11	222.23	16	222.03	220.00	-5	3,923	-0.13%
2020/10/13	3	215.83	2	216.50	219.00	1	3,952	0.03%
2020/10/12	0	0.00	5	220.50	217.50	-5	3,993	-0.13%
2020/10/08	12	220.75	24	220.21	219.00	-12	4,017	-0.30%
2020/10/07	0	0.00	23	221.24	219.00	-23	4,015	-0.57%
2020/10/05	6	220.92	5	221.70	218.50	1	4,006	0.02%
2020/09/30	1	220.50	0	0.00	222.50	1	3,963	0.03%
2020/09/29	0	0.00	2	225.00	221.00	-2	3,987	-0.05%
2020/09/28	0	0.00	1	220.00	219.00	-1	4,000	-0.02%
2020/09/24	5	209.60	3	214.00	206.50	2	4,087	0.05%
2020/09/23	11	212.59	9	214.00	210.00	2	4,056	0.05%
2020/09/18	76	218.62	17	217.71	219.50	59	4,069	1.45%
2020/09/17	1	216.00	10	219.35	216.00	-9	4,081	-0.22%
2020/09/16	10	220.50	20	221.18	219.50	-10	4,073	-0.25%
2020/09/14	8	220.75	23	221.37	218.50	-15	4,159	-0.36%
2020/09/11	2	217.50	25	216.32	215.50	-23	4,142	-0.56%
2020/09/10	26	226.87	3	229.00	222.00	23	4,135	0.56%
2020/09/09	43	217.69	31	216.84	218.50	12	4,104	0.29%
2020/09/08	12	223.21	25	224.54	222.50	-13	4,108	-0.32%
2020/09/07	0	0.00	13	228.04	224.00	-13	4,150	-0.31%
2020/09/04	4	227.63	9	226.33	230.00	-5	4,242	-0.12%
2020/09/03	3	233.67	2	235.00	233.50	1	4,283	0.02%
2020/09/02	0.3	239.00	1	239.00	240.00	-0.8	4,385	-0.02%
2020/09/01	1	237.50	4	237.00	237.00	-3	4,557	-0.07%
2020/08/31	7	233.64	0.5	234.00	234.00	6.5	4,592	0.14%
2020/08/28	0	0.00	3	241.67	241.00	-3	4,611	-0.07%
2020/08/27	1	237.50	1	232.50	236.00	0	4,669	0.00%
2020/08/26	6	228.42	5	230.00	230.00	1	4,781	0.02%
2020/08/25	6	240.83	4	237.88	237.50	2	4,745	0.04%
2020/08/24	0	0.00	2	239.25	244.00	-2	4,769	-0.04%
2020/08/20	1	228.00	0	0.00	222.00	1	4,818	0.02%
2020/08/19	1	233.00	0	0.00	232.50	1	4,815	0.02%
2020/08/18	3	237.50	2	235.50	235.00	1	4,938	0.02%
2020/08/17	0	0.00	9	235.22	238.00	-9	4,950	-0.18%
2020/08/14	1	224.50	1	228.00	228.50	0	4,896	0.00%
2020/08/13	2	211.50	3	214.67	220.00	-1	4,843	-0.02%
2020/08/12	3	214.33	2	216.00	215.00	1	4,865	0.02%
2020/08/11	9	211.78	7	211.00	209.00	2	4,956	0.04%
2020/08/10	7	220.21	6	222.58	220.00	1	4,916	0.02%
2020/08/07	12	229.00	5	234.50	226.00	7	4,988	0.14%
2020/08/06	7	239.71	0	0.00	237.00	7	4,987	0.14%
2020/08/05	2	249.75	4	248.75	247.00	-2	5,040	-0.04%
2020/08/04	2.1	243.41	7	239.29	245.50	-4.9	5,047	-0.10%
2020/08/03	11	235.50	10	236.70	233.00	1	5,058	0.02%
2020/07/31	4	232.25	4	229.50	229.50	0	5,057	0.00%
2020/07/30	1	232.50	7	232.71	232.00	-6	5,127	-0.12%
2020/07/29	7	232.29	3	234.33	232.00	4	5,198	0.08%
2020/07/28	11	228.09	1	233.00	229.00	10	5,252	0.19%
2020/07/24	0	0.00	4	241.38	236.50	-4	5,641	-0.07%
2020/07/23	6	241.75	5	241.00	240.50	1	5,899	0.02%
2020/07/22	1	248.00	7.1	248.49	247.00	-6.1	5,995	-0.10%
2020/07/20	0.1	239.00	0	0.00	237.50	0.1	6,246	0.00%
2020/07/17	8	238.38	0	0.00	236.50	8	6,366	0.13%
2020/07/16	4	245.50	1	245.00	241.50	3	6,520	0.05%
2020/07/15	10	256.50	10	252.50	252.50	0	6,752	0.00%
2020/07/14	6	259.58	5	258.00	259.00	1	7,003	0.01%
2020/07/13	2	262.25	6	263.00	261.50	-4	7,093	-0.06%
2020/07/10	5	256.50	5	257.50	255.00	0	7,128	0.00%
2020/07/09	8.1	257.00	7	257.86	258.00	1.1	7,139	0.01%
2020/07/08	13	253.73	10	254.70	255.50	3	7,161	0.04%
2020/07/07	8	262.38	6	258.17	256.50	2	7,269	0.03%
2020/07/06	5	255.40	10	260.60	256.50	-5	7,267	-0.07%
2020/07/03	4	243.88	3	243.83	242.00	1	7,244	0.01%
2020/07/02	0	0.00	2	235.50	237.50	-2	7,322	-0.03%
2020/06/30	12	227.17	10	227.75	228.00	2	7,439	0.03%
2020/06/24	1	225.00	0	0.00	223.50	1	7,515	0.01%
2020/06/23	16	227.63	16.3	225.74	225.00	-0.3	7,599	0.00%
2020/06/19	1	230.00	7	231.14	230.00	-6	7,826	-0.08%
2020/06/18	2	223.75	0	0.00	223.00	2	7,892	0.03%
2020/06/16	2	226.00	1	224.50	226.50	1	8,327	0.01%
2020/06/15	4	221.13	6	221.25	220.50	-2	8,462	-0.02%
2020/06/12	4	221.75	7	223.79	226.50	-3	8,552	-0.04%
2020/06/11	2	224.25	5	222.80	223.50	-3	8,639	-0.03%
2020/06/10	1	213.50	1	216.00	217.50	0	8,614	0.00%
2020/06/09	7	215.43	1	210.50	209.50	6	8,722	0.07%
2020/06/08	6	215.00	0	0.00	213.00	6	8,742	0.07%
2020/06/04	3	226.50	3	224.33	227.00	0	8,629	0.00%
2020/06/03	6	224.00	7	223.43	223.50	-1	8,638	-0.01%
2020/06/02	29	233.55	17	224.03	228.00	12	8,589	0.14%
2020/06/01	0	0.00	2	242.00	242.50	-2	8,567	-0.02%
2020/05/29	5	231.50	5	234.50	241.50	0	8,583	0.00%
2020/05/28	24.1	235.58	24	237.98	236.00	0.1	8,568	0.00%
2020/05/27	2	231.50	0	0.00	229.00	2	8,506	0.02%
2020/05/26	4	230.38	5	230.40	229.00	-1	8,598	-0.01%
2020/05/25	3.1	224.66	9	221.61	229.00	-5.9	8,592	-0.07%
2020/05/22	9	215.67	5	217.50	217.50	4	8,479	0.05%
2020/05/20	1	212.50	2	214.00	215.00	-1	8,540	-0.01%
2020/05/19	25	214.48	25	212.36	212.00	0	8,614	0.00%
2020/05/18	21	221.29	26	222.79	218.00	-5	8,556	-0.06%
2020/05/15	3	210.17	1	209.00	209.00	2	8,454	0.02%
2020/05/14	13.3	213.07	14	213.64	211.00	-0.8	8,438	-0.01%
2020/05/13	0	0.00	2	206.75	209.50	-2	8,385	-0.02%
2020/05/12	10	203.25	10.1	203.27	204.50	-0.1	8,424	0.00%
2020/05/11	7	208.64	7	210.71	209.00	0	8,494	0.00%
2020/05/08	10	208.80	8	209.00	209.50	2	8,584	0.02%
2020/05/07	1.1	210.11	2	213.25	211.50	-0.9	8,665	-0.01%
2020/05/06	0	0.00	1	213.00	212.50	-1	8,746	-0.01%
2020/05/05	7	208.86	4	209.75	209.50	3	8,723	0.03%
2020/05/04	8	207.50	8.5	207.97	208.50	-0.5	8,699	-0.01%
2020/04/30	18	218.19	16	218.53	217.50	2	8,678	0.02%
2020/04/29	14	225.54	19	222.03	223.50	-5	8,647	-0.06%
2020/04/28	7.1	207.68	14	210.64	212.50	-6.9	8,389	-0.08%
2020/04/27	3	196.00	3	194.83	196.50	0	8,214	0.00%
2020/04/24	2	195.00	3	193.00	195.00	-1	8,157	-0.01%
2020/04/23	17	192.50	13	190.35	190.00	4	8,121	0.05%
2020/04/22	2	185.50	1.1	185.10	186.50	0.9	7,975	0.01%
2020/04/21	1	182.00	1	183.00	184.00	0	7,892	0.00%
2020/04/20	14	195.89	15	195.80	193.00	-1	7,764	-0.01%
2020/04/17	17	202.74	19	202.53	206.00	-2	7,499	-0.03%
2020/04/16	1	182.50	2	186.25	188.00	-1	7,257	-0.01%
2020/04/15	3.3	183.23	3	183.33	183.00	0.3	7,214	0.00%
2020/04/14	0	0.00	6	180.83	179.50	-6	7,185	-0.08%
2020/04/13	3	177.00	12	179.83	178.00	-9	7,238	-0.12%
2020/04/10	1	178.50	4	179.63	178.50	-3	7,203	-0.04%
2020/04/09	5	173.60	4.1	178.41	174.50	0.9	7,156	0.01%
2020/04/08	8	175.94	4	176.38	177.50	4	7,196	0.06%
2020/04/07	9	176.06	19	178.71	174.50	-10	7,282	-0.14%
2020/04/06	2.3	174.22	11	173.09	176.00	-8.8	7,158	-0.12%
2020/04/01	6	163.17	9	164.33	166.50	-3	7,084	-0.04%
2020/03/31	5	161.50	10	161.20	163.00	-5	7,053	-0.07%
2020/03/30	5	156.90	4	151.00	158.00	1	7,007	0.01%
2020/03/27	12	157.25	18	157.89	156.50	-6	7,048	-0.09%
2020/03/26	5	153.50	4	151.25	155.00	1	6,947	0.01%
2020/03/25	8	153.56	10	151.50	154.00	-2	6,898	-0.03%
2020/03/24	8	141.63	4	142.75	144.00	4	6,735	0.06%
2020/03/23	6	138.67	3	137.33	137.00	3	6,592	0.05%
2020/03/20	23	159.48	9	151.72	152.00	14	6,518	0.21%
2020/03/19	13	155.00	8	157.50	149.00	5	6,193	0.08%
2020/03/18	0	0.00	1	168.50	165.50	-1	6,053	-0.02%
2020/03/17	3	156.00	3	161.50	168.50	0	5,976	0.00%
2020/03/16	7	167.00	13	165.92	163.00	-6	5,875	-0.10%
2020/03/13	3	166.67	7	159.29	169.00	-4	5,834	-0.07%
2020/03/12	1	169.50	0	0.00	164.00	1	5,738	0.02%
2020/03/11	1	172.00	0	0.00	172.50	1	5,735	0.02%
2020/03/10	1	168.50	0	0.00	171.00	1	5,777	0.02%
2020/03/09	10	171.25	7	171.29	168.00	3	5,805	0.05%
2020/03/06	11	175.27	11	174.86	178.00	0	5,764	0.00%
2020/03/05	6	177.00	8	176.69	179.00	-2	5,756	-0.03%
2020/03/02	3	162.17	1	160.00	162.00	2	5,824	0.03%
2020/02/27	6	167.50	5	166.50	163.50	1	6,678	0.01%
2020/02/26	2	174.50	2	174.50	171.50	0	6,654	0.00%
2020/02/25	1	176.00	1	173.00	175.50	0	6,720	0.00%
2020/02/24	3	175.67	4	175.00	176.00	-1	6,758	-0.01%
2020/02/21	15	181.07	5	180.80	179.50	10	6,747	0.15%
2020/02/20	10	183.90	12	184.38	183.50	-2	6,728	-0.03%
2020/02/19	0	0.00	8	183.63	182.00	-8	6,713	-0.12%
2020/02/18	11	181.05	1	180.50	180.50	10	6,723	0.15%
2020/02/17	7	180.29	5	182.20	183.50	2	6,721	0.03%
2020/02/14	3	181.17	0	0.00	182.50	3	6,741	0.04%
2020/02/13	0	0.00	1	179.00	179.50	-1	6,792	-0.01%
2020/02/12	10	187.40	19	185.87	183.00	-9	6,780	-0.13%
2020/02/11	11	184.91	25	184.02	184.00	-14	6,835	-0.20%
2020/02/10	9	178.39	8	180.81	181.50	1	6,866	0.01%
2020/02/07	3	177.00	3	174.00	174.00	0	6,840	0.00%
2020/02/06	0	0.00	4	176.13	176.00	-4	6,788	-0.06%
2020/02/04	0	0.00	6	169.08	171.00	-6	6,982	-0.09%
2020/02/03	1	164.00	1	165.00	164.00	0	6,950	0.00%
2020/01/31	2	161.75	1	162.50	163.00	1	6,949	0.01%
2020/01/30	8	160.88	2	165.50	159.00	6	6,976	0.09%
2020/01/20	1	173.00	1	175.00	174.00	0	6,879	0.00%
2020/01/17	7	171.86	12	171.92	173.50	-5	6,831	-0.07%
2020/01/16	4	168.50	5	169.60	168.50	-1	6,773	-0.01%
2020/01/15	9	167.94	9	168.44	168.00	0	6,766	0.00%
2020/01/14	8	169.13	4	170.50	168.50	4	6,761	0.06%
2020/01/10	1	165.50	2	165.00	165.50	-1	6,797	-0.01%
2020/01/09	1	165.00	1	167.00	168.00	0	6,848	0.00%
2020/01/08	0	0.00	1	165.00	165.00	-1	6,875	-0.01%
2020/01/07	3	163.33	1	166.00	162.00	2	6,957	0.03%
2020/01/06	0	0.00	2	169.25	170.00	-2	6,965	-0.03%
2020/01/03	2	171.25	5	171.40	171.50	-3	7,075	-0.04%
2020/01/02	4	173.13	4	173.00	175.00	0	7,049	0.00%
2019/12/31	15	168.00	24	168.73	168.00	-9	7,053	-0.13%
2019/12/30	3	164.17	0	0.00	164.00	3	6,952	0.04%
2019/12/27	1	162.00	3	162.33	162.50	-2	7,065	-0.03%
2019/12/26	6	158.42	0	0.00	157.50	6	7,105	0.08%
2019/12/25	1	158.00	1	158.50	160.00	0	7,122	0.00%
2019/12/24	2	162.25	2.3	161.28	160.50	-0.3	7,108	0.00%
2019/12/23	1	169.50	0	0.00	168.00	1	7,086	0.01%
2019/12/20	1	168.50	0	0.00	168.50	1	7,175	0.01%
2019/12/18	1	165.50	0	0.00	165.50	1	7,347	0.01%
2019/12/17	3	166.67	2	167.25	166.00	1	7,414	0.01%
2019/12/16	1	166.00	1	166.50	166.50	0	7,527	0.00%
2019/12/12	2	165.00	0	0.00	164.00	2	7,635	0.03%
2019/12/11	0	0.00	4	164.75	165.50	-4	7,643	-0.05%
2019/12/10	1	165.00	2	164.50	164.50	-1	7,658	-0.01%
2019/12/09	1	164.00	4	165.00	164.50	-3	7,704	-0.04%
2019/12/06	6	161.08	1	161.50	160.50	5	7,672	0.07%
2019/12/05	1	161.00	10	162.35	164.50	-9	7,640	-0.12%
2019/12/04	7	159.36	6	160.67	157.50	1	7,569	0.01%
2019/12/03	4	157.75	2	157.50	157.00	2	7,551	0.03%
2019/12/02	1	158.00	1	156.50	158.00	0	7,554	0.00%
2019/11/29	5	159.90	2	159.75	159.00	3	7,611	0.04%
2019/11/28	14	161.18	8	161.94	160.00	6	7,680	0.08%
2019/11/27	6	164.67	0	0.00	163.50	6	7,696	0.08%
2019/11/26	8	167.50	4	170.25	170.00	4	7,602	0.05%
2019/11/25	0	0.00	1	171.00	171.00	-1	6,820	-0.01%
2019/11/22	0	0.00	1	163.00	166.50	-1	6,895	-0.01%
2019/11/21	2	166.75	5	166.10	166.50	-3	6,840	-0.04%
2019/11/19	3	171.83	2	173.00	173.00	1	6,804	0.01%
2019/11/18	6	173.42	6	172.83	171.00	0	6,827	0.00%
2019/11/15	4	177.50	5	176.00	178.00	-1	6,801	-0.01%
2019/11/14	13	176.08	11	176.41	175.50	2	6,785	0.03%
2019/11/13	12	174.88	22	175.55	176.00	-10	6,770	-0.15%
2019/11/12	12	174.75	6	172.33	174.00	6	6,777	0.09%
2019/11/11	6	174.00	8	173.19	173.00	-2	6,724	-0.03%
2019/11/08	8	174.63	4	176.38	172.00	4	6,774	0.06%
2019/11/07	2	173.25	0	0.00	174.00	2	6,760	0.03%
2019/11/06	0	0.00	2	179.00	180.50	-2	6,751	-0.03%
2019/11/05	2	175.50	0	0.00	175.50	2	6,860	0.03%
2019/11/04	12	170.46	4	170.88	173.00	8	6,915	0.12%
2019/11/01	11	174.95	9	175.11	174.50	2	6,890	0.03%
2019/10/30	3	182.00	1	184.00	182.50	2	6,796	0.03%
2019/10/29	7	181.64	1	181.00	182.50	6	6,741	0.09%
2019/10/25	1	186.00	0	0.00	188.00	1	6,767	0.01%
2019/10/24	0.1	188.50	0	0.00	188.50	0.1	6,793	0.00%
2019/10/23	0.1	190.50	0	0.00	191.00	0.1	6,807	0.00%
2019/10/22	0.1	188.00	2.1	189.43	188.50	-2	6,818	-0.03%
2019/10/18	2	188.50	2	188.25	189.50	0	6,945	0.00%
2019/10/17	3	186.83	1	188.50	187.00	2	6,881	0.03%
2019/10/16	6	190.33	0	0.00	190.00	6	6,789	0.09%
2019/10/15	0.1	194.00	2	190.00	195.00	-1.9	6,717	-0.03%
2019/10/14	2	186.25	1	185.00	186.50	1	6,618	0.02%
2019/10/09	1	182.50	3	182.83	185.00	-2	6,542	-0.03%
2019/10/08	38	178.61	37	179.45	180.00	1	6,436	0.02%
2019/10/04	1	173.00	0	0.00	172.50	1	6,343	0.02%
2019/10/03	2	166.00	10	171.80	175.00	-8	6,282	-0.13%
2019/10/02	0	0.00	9	164.78	167.00	-9	6,165	-0.15%
2019/10/01	3	161.17	2	162.00	162.00	1	6,110	0.02%
2019/09/27	3	165.33	2	163.50	163.50	1	6,078	0.02%
2019/09/26	0.1	165.00	0	0.00	165.00	0.1	6,237	0.00%
2019/09/25	6	161.92	0	0.00	162.50	6	6,350	0.09%
2019/09/24	0	0.00	1	165.50	165.00	-1	6,374	-0.02%
2019/09/23	2	164.50	3	164.50	163.50	-1	6,348	-0.02%
2019/09/20	9	168.50	9	169.56	169.00	0	6,289	0.00%
2019/09/19	2	172.50	2	170.25	172.00	0	6,328	0.00%
2019/09/16	8	170.00	0	0.00	171.00	8	6,381	0.13%
2019/09/12	2	168.75	2	170.25	170.50	0	6,386	0.00%
2019/09/11	2	169.00	2	166.50	166.00	0	6,402	0.00%
2019/09/10	5	167.10	7	166.86	168.00	-2	6,357	-0.03%
2019/09/09	7	166.50	8	166.50	166.00	-1	6,343	-0.02%
2019/09/06	2	164.00	3	163.83	164.00	-1	6,333	-0.02%
2019/09/05	3	160.83	1	164.50	162.50	2	6,348	0.03%
2019/09/02	7	162.29	6	163.92	164.00	1	6,286	0.02%
2019/08/30	1	169.00	1	166.00	165.50	0	6,202	0.00%
2019/08/29	7	162.50	7	161.50	162.50	0	6,103	0.00%
2019/08/28	4	161.75	5	162.10	161.50	-1	6,115	-0.02%
2019/08/27	5	157.00	4	157.13	156.50	1	6,005	0.02%
2019/08/23	5	155.30	2	153.50	153.50	3	5,873	0.05%
2019/08/22	2	154.75	1	158.50	155.00	1	5,853	0.02%
2019/08/21	3	155.67	2	156.00	156.00	1	5,857	0.02%
2019/08/20	0	0.00	1	154.00	153.00	-1	5,898	-0.02%
2019/08/15	2	151.50	5	151.40	152.00	-3	5,818	-0.05%
2019/08/14	2	152.50	3	151.67	150.50	-1	5,779	-0.02%
2019/08/13	5	152.30	2	150.50	149.00	3	5,809	0.05%
2019/08/12	5	155.40	15	153.87	156.00	-10	5,805	-0.17%
2019/08/08	9	150.17	10	147.10	151.00	-1	5,647	-0.02%
2019/08/07	22	145.16	23	144.11	147.50	-1	5,552	-0.02%
2019/08/06	8	133.75	11	136.50	140.50	-3	5,462	-0.05%
2019/08/05	30	138.00	37	135.91	138.00	-7	5,371	-0.13%
2019/07/31	1	133.00	1	133.50	134.00	0	5,381	0.00%
2019/07/30	2	136.00	0	0.00	133.00	2	5,470	0.04%
2019/07/26	0	0.00	13	135.12	136.50	-13	5,462	-0.24%
2019/07/25	2	135.75	1	134.50	134.50	1	5,479	0.02%
2019/07/24	4	135.00	5	134.10	136.00	-1	5,464	-0.02%
2019/07/23	20	136.70	17	136.91	134.00	3	5,510	0.05%
2019/07/22	14	134.75	29	135.17	136.50	-15	5,570	-0.27%
2019/07/19	15	130.97	6	130.83	132.00	9	5,508	0.16%
2019/07/16	1	130.00	1	128.50	128.50	0	5,749	0.00%
2019/07/15	5	128.00	4	127.38	129.00	1	5,758	0.02%
2019/07/12	1	129.00	0	0.00	128.50	1	5,783	0.02%
2019/07/11	3	130.00	2	130.50	129.00	1	5,788	0.02%
2019/07/10	4	131.13	3	131.50	133.00	1	5,762	0.02%
2019/07/09	1	130.00	0	0.00	130.00	1	5,784	0.02%
2019/07/05	2	130.50	2	130.50	130.50	0	5,850	0.00%
2019/07/04	7	129.50	1	130.00	130.00	6	5,889	0.10%
2019/07/03	0	0.00	1	127.50	127.50	-1	5,922	-0.02%
2019/07/02	3	135.33	7	136.71	136.50	-4	5,770	-0.07%
2019/07/01	6	134.83	20	134.50	134.00	-14	5,637	-0.25%
2019/06/28	6	131.17	10.9	130.41	131.50	-4.9	5,646	-0.09%
2019/06/27	17	132.15	7	130.64	128.50	10	5,752	0.17%
2019/06/26	5	128.10	5	129.00	131.00	0	5,772	0.00%
2019/06/25	5	127.90	6	127.75	129.00	-1	5,685	-0.02%
2019/06/24	3	121.00	1	122.00	122.00	2	5,437	0.04%
2019/06/21	5	123.00	0	0.00	123.00	5	5,584	0.09%
2019/06/20	1	123.50	1	125.00	125.50	0	5,584	0.00%
2019/06/19	2	123.50	3	124.67	124.50	-1	5,691	-0.02%
2019/06/17	1	118.00	1	119.00	119.00	0	5,781	0.00%
2019/06/14	10	121.00	8	126.00	121.00	2	5,938	0.03%
2019/06/13	0	0.00	2	126.75	126.00	-2	6,152	-0.03%
2019/06/12	1	124.00	1	124.50	124.00	0	6,167	0.00%
2019/06/11	1	122.50	0	0.00	123.50	1	6,177	0.02%
2019/06/10	0	0.00	3	122.33	123.50	-3	6,167	-0.05%
2019/06/06	1	119.00	0	0.00	117.50	1	6,114	0.02%
2019/06/05	1	118.50	2	120.75	120.00	-1	6,085	-0.02%
2019/06/04	1	121.00	4	121.50	118.00	-3	6,137	-0.05%
2019/06/03	3	120.17	1	121.00	120.50	2	6,148	0.03%
2019/05/30	1	117.50	0	0.00	119.00	1	6,150	0.02%
2019/05/27	4	112.38	1	113.50	111.50	3	6,303	0.05%
2019/05/23	1	117.00	1	116.50	119.50	0	6,538	0.00%
2019/05/22	1	120.50	0	0.00	119.00	1	6,588	0.02%
2019/05/20	2	119.75	1	118.50	118.50	1	6,600	0.02%
2019/05/17	2	127.50	1	121.50	121.50	1	6,609	0.02%
2019/05/16	3	127.50	5	127.20	125.50	-2	6,692	-0.03%
2019/05/15	0	0.00	5	129.20	131.00	-5	6,748	-0.07%
2019/05/14	3	118.33	0	0.00	126.00	3	6,819	0.04%
2019/05/13	1	130.50	0	0.00	130.50	1	6,761	0.01%
2019/05/10	2	129.75	2	129.75	130.00	0	6,910	0.00%
2019/05/09	4	130.88	1	129.50	129.00	3	6,958	0.04%
2019/05/08	15	132.00	12	133.00	133.50	3	6,971	0.04%
2019/05/07	1	135.00	4	137.63	135.00	-3	6,890	-0.04%
2019/05/06	0	0.00	3	132.83	133.50	-3	6,819	-0.04%
2019/05/03	7	136.50	8	134.63	136.50	-1	6,808	-0.01%
2019/04/30	1	129.50	1	127.00	131.00	0	6,922	0.00%
2019/04/29	1	125.00	0	0.00	129.50	1	6,959	0.01%
2019/04/26	20	127.45	2	130.00	128.50	18	6,957	0.26%
2019/04/25	3	134.00	0	0.00	133.00	3	7,051	0.04%
2019/04/24	2	139.25	0	0.00	136.50	2	7,212	0.03%
2019/04/23	2	134.00	8	136.00	139.50	-6	7,563	-0.08%
2019/04/22	0	0.00	1	131.00	131.00	-1	7,474	-0.01%
2019/04/18	4	130.25	4	128.88	128.00	0	7,572	0.00%
2019/04/15	5	134.60	8	133.94	131.00	-3	7,926	-0.04%
2019/04/12	3	130.00	3	132.67	133.00	0	8,001	0.00%
2019/04/11	7	131.00	0	0.00	130.50	7	8,123	0.09%
2019/04/10	3	133.17	2	130.75	133.00	1	8,272	0.01%
2019/04/09	4	132.63	4	130.75	131.50	0	8,336	0.00%
2019/04/03	4	127.50	1	128.00	129.50	3	8,649	0.03%
2019/04/02	5	131.40	2	131.50	129.00	3	8,718	0.03%
2019/04/01	4	128.13	5	128.70	130.50	-1	8,677	-0.01%
2019/03/29	1	124.50	1	123.50	124.50	0	8,527	0.00%
2019/03/28	0	0.00	1	122.00	122.50	-1	8,518	-0.01%
2019/03/27	3	119.50	1	122.00	121.00	2	8,522	0.02%
2019/03/26	4	121.88	2	124.00	121.00	2	8,535	0.02%
2019/03/25	13	117.46	14	117.93	120.00	-1	8,412	-0.01%
2019/03/20	12	120.00	11	118.73	120.00	1	8,254	0.01%
2019/03/19	1	119.00	1	119.50	116.50	0	8,210	0.00%
2019/03/18	0	0.00	1	118.00	118.50	-1	8,121	-0.01%
2019/03/15	0	0.00	1	110.50	110.00	-1	7,962	-0.01%
2019/03/13	0	0.00	5	109.00	109.00	-5	8,113	-0.06%
2019/03/12	1	107.00	0	0.00	106.00	1	8,185	0.01%
2019/03/08	0	0.00	2	107.75	108.00	-2	8,369	-0.02%
2019/03/07	1	104.00	1	105.50	106.50	0	8,340	0.00%
2019/03/06	1	107.00	0	0.00	105.50	1	8,406	0.01%
2019/03/04	2	109.00	4	108.63	108.00	-2	8,439	-0.02%
2019/02/27	2	108.00	21	108.50	108.50	-19	8,350	-0.23%
2019/02/26	0	108.00	0	0.00	108.00	0	8,274	0.00%
2019/02/25	14	108.00	3	108.33	108.50	11	8,270	0.13%
2019/02/22	5	104.90	16	106.06	106.50	-11	8,268	-0.13%
2019/02/21	1	100.50	0	0.00	102.00	1	8,227	0.01%
2019/02/20	1	101.50	1	101.50	101.50	0	8,287	0.00%
2019/02/19	2	101.50	3	102.00	101.50	-1	8,289	-0.01%
2019/02/18	4	100.50	0	0.00	100.50	4	8,283	0.05%
2019/02/15	12	100.00	0	0.00	99.50	12	8,274	0.15%
2019/02/14	7	104.50	0	0.00	103.00	7	8,116	0.09%
2019/02/13	4	105.50	0	0.00	106.00	4	8,065	0.05%
2019/02/12	0	0.00	4	109.88	109.50	-4	7,979	-0.05%
2019/02/11	3	109.17	4	110.13	109.00	-1	7,970	-0.01%
2019/01/30	0	0.00	5	108.50	107.50	-5	7,854	-0.06%
2019/01/29	5	104.00	0	0.00	104.00	5	7,758	0.06%
2019/01/25	1	106.50	0	0.00	106.50	1	7,785	0.01%
2019/01/24	1	108.50	1	107.00	106.50	0	7,861	0.00%
2019/01/23	1	105.50	6	106.58	107.00	-5	7,914	-0.06%
2019/01/22	10	105.95	2	103.50	104.50	8	7,953	0.10%
2019/01/21	3	105.50	6	106.83	107.00	-3	8,018	-0.04%
2019/01/18	0	0.00	1	106.50	107.00	-1	8,055	-0.01%
2019/01/17	36	108.65	32	105.47	104.50	4	8,092	0.05%
2019/01/16	12.1	108.69	10	110.25	112.00	2.1	7,965	0.03%
2019/01/15	4.1	108.74	73	112.81	108.50	-68.9	7,798	-0.88%
2019/01/14	1.2	104.50	2	104.75	105.00	-0.8	7,425	-0.01%
2019/01/11	5	102.10	7	100.71	103.00	-2	7,429	-0.03%
2019/01/10	0	0.00	2	103.25	100.00	-2	7,516	-0.03%
2019/01/09	16	102.53	13	103.77	102.50	3	7,634	0.04%
2019/01/08	8	100.75	9	100.83	102.00	-1	7,594	-0.01%
2019/01/07	4	100.40	6	101.95	99.70	-2	7,521	-0.03%
2019/01/04	5	100.20	21	100.12	101.00	-16	7,543	-0.21%
2019/01/03	4	98.68	9	99.42	99.90	-5	7,657	-0.07%
2019/01/02	76	97.32	6	99.43	98.20	70	7,585	0.92%
2018/12/28	8	97.79	0	0.00	98.60	8	7,456	0.11%
2018/12/27	6	98.00	13	98.44	98.10	-7	7,472	-0.09%
2018/12/26	8	92.91	12	93.09	94.00	-4	7,290	-0.05%
2018/12/25	5	92.14	5	92.68	90.60	0	7,327	0.00%
2018/12/24	10	96.50	1	94.20	94.20	9	7,315	0.12%
2018/12/22	2	97.40	2	97.10	97.60	0	7,344	0.00%
2018/12/21	4	97.65	4	98.05	96.90	0	7,605	0.00%
2018/12/20	5	94.52	7	95.20	97.40	-2	7,879	-0.03%
2018/12/19	25	96.24	21	95.26	95.00	4	8,041	0.05%
2018/12/18	0	0.00	2	96.95	96.80	-2	8,094	-0.02%
2018/12/17	2	98.20	2	98.85	97.20	0	8,302	0.00%
2018/12/14	1.4	98.73	0	0.00	99.00	1.4	8,664	0.02%
2018/12/13	1	100.50	1	99.70	99.60	0	8,787	0.00%
2018/12/10	1	92.00	0	0.00	92.00	1	8,747	0.01%
2018/12/07	1	101.00	0	0.00	95.80	1	8,690	0.01%
2018/12/06	0.2	99.10	3	97.13	98.90	-2.8	8,705	-0.03%
2018/12/05	5	101.60	0	0.00	98.70	5	8,872	0.06%
2018/12/04	1	102.50	0	0.00	102.00	1	8,912	0.01%
2018/12/03	1	99.90	2	101.50	101.50	-1	9,057	-0.01%
2018/11/30	1	97.90	4	97.95	97.50	-3	8,955	-0.03%
2018/11/29	0	0.00	2	98.90	96.30	-2	9,035	-0.02%
2018/11/28	3	96.80	1	96.50	96.20	2	8,935	0.02%
2018/11/27	0	0.00	3	96.90	97.40	-3	9,106	-0.03%
2018/11/26	1	92.80	1	93.80	94.00	0	9,148	0.00%
2018/11/23	1	92.70	1	93.50	92.50	0	9,186	0.00%
2018/11/21	1	95.80	2	94.15	95.00	-1	9,175	-0.01%
2018/11/20	25	96.72	14	96.54	94.20	11	9,073	0.12%
2018/11/19	1	99.00	3	99.57	101.50	-2	8,940	-0.02%
2018/11/16	1	95.00	1	94.70	95.20	0	8,865	0.00%
2018/11/15	1	94.00	0	0.00	94.20	1	8,882	0.01%
2018/11/13	1	88.80	1	90.40	92.60	0	8,895	0.00%
2018/11/09	0	0.00	1	91.20	91.60	-1	9,269	-0.01%
2018/11/08	4	91.50	4	92.30	90.20	0	9,715	0.00%
2018/11/07	0	0.00	1	90.50	90.30	-1	9,717	-0.01%
2018/11/01	0	0.00	5	89.00	89.00	-5	9,888	-0.05%
2018/10/30	2	75.55	2	76.95	79.40	0	9,747	0.00%
2018/10/29	2	81.85	1	78.00	78.40	1	9,711	0.01%
2018/10/26	5	84.00	1	87.10	84.00	4	9,691	0.04%
2018/10/25	1	84.20	1	83.70	85.70	0	9,714	0.00%
2018/10/24	0	0.00	1	90.00	88.70	-1	9,647	-0.01%
2018/10/22	0	0.00	5	88.50	87.60	-5	9,712	-0.05%
2018/10/19	1	87.50	0	0.00	88.20	1	9,710	0.01%
2018/10/17	0	0.00	1	91.50	91.00	-1	9,722	-0.01%
2018/10/12	1	81.30	2	83.50	81.80	-1	9,924	-0.01%
2018/10/11	4	77.45	0	0.00	83.40	4	9,957	0.04%
2018/10/09	5	82.86	2	82.40	82.20	3	9,934	0.03%
2018/10/05	8	82.06	5	82.10	82.90	3	10,492	0.03%
2018/10/04	3	84.17	1	83.70	84.50	2	10,446	0.02%
2018/10/03	1	87.30	5	83.78	83.30	-4	10,534	-0.04%
2018/10/02	2	86.40	3	88.30	88.50	-1	10,517	-0.01%
2018/10/01	6	84.53	3	86.03	87.20	3	10,594	0.03%
2018/09/28	5	83.80	6	83.80	85.00	-1	10,777	-0.01%
2018/09/27	11	85.25	8	86.00	82.30	3	10,602	0.03%
2018/09/26	0	0.00	3	88.60	87.60	-3	10,329	-0.03%
2018/09/21	4	89.75	3	90.50	92.00	1	10,261	0.01%
2018/09/20	5	90.16	0	0.00	86.70	5	10,166	0.05%
2018/09/14	13	94.65	7	95.00	97.40	6	9,783	0.06%
2018/09/13	1	93.00	0	0.00	91.50	1	9,721	0.01%
2018/09/12	10	90.80	14	92.01	91.00	-4	9,721	-0.04%
2018/09/10	1	99.50	6	98.98	98.30	-5	9,484	-0.05%
2018/09/07	1	105.50	0	0.00	105.00	1	9,377	0.01%
2018/09/06	0	0.00	64	109.50	110.00	-64	9,233	-0.69%
2018/09/05	4	110.50	0	0.00	110.00	4	9,264	0.04%
2018/09/04	0	0.00	4	109.50	109.00	-4	9,229	-0.04%
2018/09/03	3	111.33	1	108.00	109.00	2	9,213	0.02%
2018/08/31	0	0.00	2	108.25	109.50	-2	9,043	-0.02%
2018/08/30	29	105.09	0	0.00	107.50	29	9,042	0.32%
2018/08/29	36	105.00	0	0.00	105.00	36	9,152	0.39%
2018/08/27	1	105.50	4	104.50	104.50	-3	9,388	-0.03%
2018/08/23	3	101.00	1	102.00	103.00	2	9,680	0.02%
2018/08/22	0	0.00	1	100.50	100.00	-1	9,718	-0.01%
2018/08/21	0	0.00	1	102.50	102.00	-1	9,801	-0.01%
2018/08/20	7	101.86	2	103.00	103.00	5	9,839	0.05%
2018/08/17	5	99.34	2	100.50	101.50	3	9,844	0.03%
2018/08/16	11	93.97	21	93.43	99.00	-10	9,826	-0.10%
2018/08/15	6	104.67	5	107.24	96.10	1	9,895	0.01%
2018/08/13	1	104.00	1	105.00	105.00	0	9,738	0.00%
2018/08/10	0	0.00	5	104.50	103.50	-5	9,685	-0.05%
2018/08/08	0	0.00	6	100.58	101.00	-6	9,683	-0.06%
2018/08/07	1	99.30	0	0.00	97.60	1	9,699	0.01%
2018/08/03	3	99.70	2	98.85	99.30	1	9,836	0.01%
2018/08/02	2	99.85	2	106.00	99.30	0	9,828	0.00%
2018/08/01	4	104.63	7.2	104.78	105.00	-3.2	9,855	-0.03%
2018/07/30	0	0.00	4	104.63	103.00	-4	10,038	-0.04%
2018/07/27	3	104.00	0	0.00	104.00	3	10,238	0.03%
2018/07/26	13	101.31	10	101.50	101.50	3	10,511	0.03%
2018/07/25	1	103.50	0	0.00	101.50	1	10,717	0.01%
2018/07/24	3	104.00	6	104.33	106.00	-3	10,875	-0.03%
2018/07/23	5	98.82	3	98.47	99.40	2	10,838	0.02%
2018/07/20	11	102.00	13	100.58	102.00	-2	11,023	-0.02%
2018/07/19	4	99.60	2	100.20	100.00	2	10,982	0.02%
2018/07/18	17	104.94	14	105.39	103.50	3	11,023	0.03%
2018/07/17	36	105.31	35	104.14	104.00	1	11,292	0.01%
2018/07/16	40	104.18	36	104.22	103.50	4	11,324	0.04%
2018/07/13	2	100.25	3	100.00	100.00	-1	10,966	-0.01%
2018/07/11	0	0.00	3	92.47	92.50	-3	10,773	-0.03%
2018/07/10	0	0.00	2	98.45	97.20	-2	10,628	-0.02%
2018/07/09	10	95.48	10	95.69	96.30	0	10,494	0.00%
2018/07/06	7	93.23	7	93.34	93.80	0	10,379	0.00%
2018/07/05	1	89.20	2	89.50	89.50	-1	10,176	-0.01%
2018/07/04	2	89.60	0	0.00	88.60	2	10,270	0.02%
2018/07/03	0	0.00	3	89.70	90.10	-3	10,415	-0.03%
2018/07/02	1	89.20	2	89.95	87.60	-1	10,342	-0.01%
2018/06/29	5	89.14	2	89.25	88.20	3	10,334	0.03%
2018/06/28	0	0.00	1	84.10	84.00	-1	10,230	-0.01%
2018/06/21	1	84.80	0	0.00	85.40	1	11,105	0.01%
2018/06/20	0	0.00	1	81.60	83.00	-1	11,124	-0.01%
2018/06/19	1	88.00	0	0.00	88.00	1	11,045	0.01%
2018/06/13	1	89.00	3	89.10	89.50	-2	10,972	-0.02%
2018/06/12	3	93.83	2	92.15	91.00	1	10,910	0.01%
2018/06/11	1	91.30	19	90.08	92.00	-18	10,850	-0.17%
2018/06/08	11	91.00	11	93.20	91.00	0	10,839	0.00%
2018/06/06	14	92.66	12	93.05	92.20	2	10,697	0.02%
2018/06/05	1	90.50	6	91.10	92.00	-5	10,565	-0.05%
2018/06/04	1	91.50	0	0.00	90.20	1	10,513	0.01%
2018/06/01	1	91.20	1	89.40	90.20	0	10,342	0.00%
2018/05/31	0	0.00	1	85.90	86.30	-1	10,089	-0.01%
2018/05/30	3	83.17	0	0.00	82.90	3	10,025	0.03%
2018/05/29	12	85.30	12	85.80	85.30	0	9,978	0.00%
2018/05/28	13	83.98	12	86.00	84.00	1	9,920	0.01%
2018/05/25	3	85.37	0	0.00	85.20	3	9,932	0.03%
2018/05/24	2	84.90	0	0.00	84.80	2	9,888	0.02%
2018/05/23	17	85.14	18	85.44	85.70	-1	9,782	-0.01%
2018/05/22	17	79.38	16	80.91	80.20	1	9,455	0.01%
2018/05/21	5	73.76	4	74.85	75.00	1	9,232	0.01%
2018/05/18	1	73.80	2	72.75	72.30	-1	9,160	-0.01%
2018/05/17	0	0.00	3	73.30	74.00	-3	9,163	-0.03%
2018/05/15	23	71.84	20	72.00	71.70	3	9,175	0.03%
2018/05/10	30	74.70	1	75.00	74.50	29	9,070	0.32%
2018/05/09	11	75.66	40	75.48	75.30	-29	9,025	-0.32%
2018/05/08	0	0.00	10	72.50	78.40	-10	8,899	-0.11%
2018/05/07	1	75.90	1	76.60	75.30	0	8,716	0.00%
2018/05/03	2	78.80	1	74.90	77.70	1	8,575	0.01%
2018/05/02	1	73.00	1	70.50	72.20	0	8,262	0.00%
2018/04/30	1	69.00	1	68.10	68.40	0	8,059	0.00%
2018/04/26	2	72.25	3	72.73	70.80	-1	7,895	-0.01%
2018/04/24	7	69.96	5	70.00	69.00	2	7,543	0.03%
2018/04/23	22	69.55	23	72.17	68.90	-1	7,395	-0.01%
2018/04/20	31	77.23	46	79.07	76.40	-15	7,001	-0.21%
2018/04/19	1	84.00	0	0.00	83.60	1	6,875	0.01%
2018/04/18	2	85.40	2	84.80	84.80	0	7,061	0.00%
2018/04/17	17	83.16	0	0.00	82.60	17	7,055	0.24%
2018/04/10	0	0.00	9	88.06	85.00	-9	7,211	-0.12%
2018/04/09	3	87.03	0	0.00	86.00	3	7,137	0.04%
2018/04/03	10	91.90	0	0.00	92.50	10	7,018	0.14%
2018/04/02	6	95.55	5	94.20	93.80	1	6,991	0.01%
2018/03/31	0	0.00	10	96.70	96.60	-10	7,049	-0.14%
2018/03/30	3	97.90	0	0.00	98.60	3	7,018	0.04%
2018/03/29	25	92.62	3	92.67	95.00	22	6,854	0.32%
2018/03/28	2	92.60	20	92.50	90.20	-18	6,644	-0.27%
2018/03/27	31	94.53	20	94.90	94.50	11	6,475	0.17%
2018/03/22	2	112.50	0	0.00	110.00	2	5,846	0.03%
2018/03/14	0	0.00	0.1	113.00	113.00	-0.1	6,265	0.00%
2018/03/13	1	115.00	0	0.00	116.00	1	6,319	0.02%
2018/03/02	1	117.00	0	0.00	117.00	1	6,624	0.02%
2018/02/23	0	0.00	1	107.00	107.50	-1	6,738	-0.01%
2018/02/21	2	106.50	2	108.50	108.50	0	6,802	0.00%
2018/02/12	4	102.50	4	103.00	103.00	0	6,817	0.00%
2018/02/09	2	101.50	1	104.00	105.50	1	6,970	0.01%
2018/02/08	2	104.00	2	107.75	104.00	0	7,152	0.00%
2018/02/07	2	109.00	2	111.00	109.00	0	7,253	0.00%
2018/02/06	3	106.00	0	0.00	106.00	3	7,563	0.04%
2018/01/31	5	117.70	5	116.50	117.00	0	7,401	0.00%
2018/01/26	2	115.00	3	114.33	116.00	-1	7,221	-0.01%
2018/01/25	6	111.08	0	0.00	107.50	6	7,112	0.08%
2018/01/24	0	0.00	2	113.00	112.50	-2	7,025	-0.03%
2018/01/17	2	105.50	0	0.00	105.50	2	6,891	0.03%
2018/01/16	0	0.00	5	106.90	104.00	-5	6,919	-0.07%
2018/01/15	2	107.50	2	104.50	108.00	0	6,935	0.00%
2018/01/12	5	108.00	6	108.50	108.00	-1	6,825	-0.01%
2018/01/04	3	121.00	3	119.67	120.50	0	6,568	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

凱基-高雄券商分點個股進出
凱基-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

凱基-高雄 券商分點個股進出 凱基-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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析