智邦 (2345)-凱基-中壢券商分點個股進出

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
442.5
漲跌
▼26.5
漲幅
-5.65%
成交量
7,110張
產業
上市通信網路類股
1011人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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	大量交易提示
2024/05/03	2.4	450.25	3	464.83	442.50	-0.6	4,140	-0.01%
2024/05/02	3.3	468.31	4.9	469.95	469.00	-1.6	4,051	-0.04%
2024/04/30	1.1	466.79	2	467.19	461.50	-0.9	3,998	-0.02%
2024/04/29	3	453.83	3.1	460.61	447.50	-0.1	3,941	0.00%
2024/04/26	0	428.00	5	414.70	428.00	-5	3,879	-0.13%
2024/04/25	1.2	411.08	1	411.50	401.00	0.2	3,829	0.01%
2024/04/24	6	412.00	6	418.75	412.00	0	3,817	0.00%
2024/04/23	7.3	405.52	4	403.50	405.00	3.3	3,785	0.09%
2024/04/22	5.1	388.96	5	387.40	384.50	0.1	3,700	0.00%
2024/04/19	1.1	404.83	1.3	399.75	401.00	-0.1	3,676	0.00%
2024/04/18	2	407.25	4	403.13	409.00	-2	3,640	-0.05%
2024/04/17	4.2	412.60	0.1	412.50	408.00	4.1	3,619	0.11%
2024/04/16	5.1	418.87	0	418.00	416.50	5.1	3,571	0.14%
2024/04/15	6.7	441.62	0	0.00	431.00	6.7	3,569	0.19%
2024/04/12	3.2	458.27	0	0.00	456.00	3.2	3,523	0.09%
2024/04/11	0.1	478.04	0	481.00	473.00	0.1	3,496	0.00%
2024/04/10	0	470.82	1	480.00	476.00	-1	3,481	-0.03%
2024/04/09	0.2	465.98	0	0.00	465.00	0.2	3,502	0.01%
2024/04/08	0	470.00	2.1	473.53	466.00	-2.1	3,496	-0.06%
2024/04/03	1	450.00	0	0.00	461.00	1	3,473	0.03%
2024/04/02	1	462.00	1	456.00	456.00	0	3,482	0.00%
2024/04/01	1	461.07	0	0.00	460.50	1	3,484	0.03%
2024/03/28	1	458.00	0	0.00	458.50	1	3,485	0.03%
2024/03/27	2.1	458.50	1	453.00	453.00	1.1	3,495	0.03%
2024/03/26	0.1	465.05	0	0.00	465.50	0.1	3,520	0.00%
2024/03/25	9	473.78	1	475.50	475.00	8	3,583	0.22%
2024/03/22	4.4	480.51	5	477.00	481.00	-0.6	3,568	-0.02%
2024/03/21	1.1	462.73	2	445.00	459.00	-0.9	3,514	-0.03%
2024/03/20	1	441.02	0	0.00	437.50	1	3,487	0.03%
2024/03/19	2.3	445.94	2	448.75	444.00	0.3	3,419	0.01%
2024/03/18	2	456.75	4	455.50	457.50	-2	3,448	-0.06%
2024/03/15	7.1	455.03	0	0.00	454.00	7.1	3,417	0.21%
2024/03/13	3	466.04	2	466.00	465.00	1	3,340	0.03%
2024/03/12	3.1	478.42	0	0.00	475.50	3.1	3,268	0.09%
2024/03/11	2.1	488.08	2	485.75	491.00	0.1	3,173	0.00%
2024/03/08	7.3	490.91	0	0.00	491.00	7.3	3,130	0.23%
2024/03/07	0	506.18	0	0.00	507.00	0	3,057	0.00%
2024/03/06	1	514.00	0	0.00	515.00	1	3,017	0.03%
2024/03/05	1	509.00	2	517.50	514.00	-1	3,052	-0.03%
2024/03/04	0	510.00	1	511.00	508.00	-1	3,049	-0.03%
2024/03/01	1.1	506.84	0	0.00	504.00	1.1	3,063	0.04%
2024/02/29	3.2	503.80	1	504.00	519.00	2.2	3,047	0.07%
2024/02/27	8	504.12	0	0.00	502.00	8	2,991	0.27%
2024/02/26	13.2	516.15	0	0.00	520.00	13.2	2,925	0.45%
2024/02/23	2.1	541.28	1	532.00	532.00	1.1	2,864	0.04%
2024/02/22	1.5	544.96	1	535.00	535.00	0.5	2,896	0.02%
2024/02/21	0.5	546.83	1	546.00	547.00	-0.5	2,908	-0.02%
2024/02/20	2	574.50	2	572.50	569.00	0	2,895	0.00%
2024/02/19	0	0.00	2	567.93	564.00	-2	2,893	-0.07%
2024/02/16	2	554.50	13.7	551.28	558.00	-11.7	2,919	-0.40%
2024/02/15	12.1	509.45	0	0.00	539.00	12.1	2,918	0.41%
2024/02/05	0	545.00	1	541.00	548.00	-1	2,802	-0.04%
2024/02/02	0	0.00	1.3	557.92	562.00	-1.3	2,802	-0.05%
2024/02/01	1	540.00	5.6	540.53	542.00	-4.6	2,774	-0.17%
2024/01/31	2	529.00	4	528.26	529.00	-2	2,771	-0.07%
2024/01/30	2	514.50	2	519.00	515.00	0	2,776	0.00%
2024/01/26	0	510.00	0	0.00	510.00	0	2,836	0.00%
2024/01/25	4.4	518.30	1	513.00	513.00	3.4	2,866	0.12%
2024/01/24	2.3	520.87	1	524.91	522.00	1.3	2,906	0.04%
2024/01/23	0	526.00	1	531.00	522.00	-1	2,951	-0.03%
2024/01/22	2	537.04	7.1	535.50	542.00	-5.1	2,932	-0.17%
2024/01/19	0	0.00	0.1	518.00	517.00	-0.1	2,931	0.00%
2024/01/18	1.2	507.62	1	504.00	504.00	0.2	2,936	0.01%
2024/01/16	0	0.00	1	513.00	513.00	-1	2,965	-0.03%
2024/01/15	1	510.00	0	0.00	516.00	1	2,982	0.03%
2024/01/12	1	510.94	0	0.00	510.00	1	3,003	0.03%
2024/01/09	1	517.00	2.1	516.75	516.00	-1.1	3,204	-0.03%
2024/01/08	0	0.00	1	499.00	496.50	-1	3,169	-0.03%
2024/01/05	1	490.00	0	0.00	486.50	1	3,212	0.03%
2024/01/04	1	491.00	0	491.50	491.00	1	3,234	0.03%
2024/01/03	2	486.75	1	490.00	490.00	1	3,323	0.03%
2024/01/02	1.2	496.74	0	0.00	493.50	1.2	3,320	0.03%
2023/12/29	0	0.00	0.4	516.00	523.00	-0.4	3,387	-0.01%
2023/12/28	0	0.00	1	523.99	523.00	-1	3,441	-0.03%
2023/12/26	0	0.00	2.1	505.48	510.00	-2.1	3,468	-0.06%
2023/12/25	0	0.00	1	496.50	498.00	-1	3,499	-0.03%
2023/12/22	2.3	494.69	1	489.00	489.50	1.3	3,541	0.04%
2023/12/21	2	487.50	2	491.25	488.50	0	3,559	0.00%
2023/12/20	10.1	497.03	1	496.08	496.00	9.1	3,581	0.25%
2023/12/19	1	511.00	1	512.00	512.00	0	3,540	0.00%
2023/12/18	0.3	511.20	0	0.00	514.00	0.3	3,635	0.01%
2023/12/15	2.1	507.15	1	514.00	506.00	1.1	3,707	0.03%
2023/12/14	3	534.00	3.1	528.15	530.00	-0.1	3,727	0.00%
2023/12/13	0	0.00	1	519.00	533.00	-1	3,736	-0.03%
2023/12/12	1.1	547.00	1.1	526.36	526.00	0	3,892	0.00%
2023/12/08	1	538.00	1	532.08	532.00	0	3,989	0.00%
2023/12/06	1	530.02	1	533.97	534.00	0	3,999	0.00%
2023/12/05	2	524.50	2	527.00	527.00	0	4,010	0.00%
2023/12/04	1.1	532.82	1	530.00	521.00	0.1	4,002	0.00%
2023/12/01	1	542.00	1	536.00	536.00	0	3,966	0.00%
2023/11/30	1	540.00	2	533.00	533.00	-1	3,986	-0.03%
2023/11/29	1.1	549.90	0	0.00	538.00	1.1	3,961	0.03%
2023/11/27	2.1	530.59	0.1	530.00	527.00	2	3,975	0.05%
2023/11/24	1	547.00	1	540.00	540.00	0	3,990	0.00%
2023/11/22	1.1	555.34	2	561.50	562.00	-0.9	4,051	-0.02%
2023/11/21	2	565.50	3.2	566.75	560.00	-1.2	4,138	-0.03%
2023/11/20	3	551.67	3	555.67	555.00	0	4,199	0.00%
2023/11/17	1	530.00	1	535.00	532.00	0	4,224	0.00%
2023/11/16	0	0.00	0.2	540.00	525.00	-0.2	4,391	0.00%
2023/11/15	1	552.00	2	534.00	534.00	-1	4,448	-0.02%
2023/11/14	1	543.00	0	0.00	524.00	1	4,446	0.02%
2023/11/13	1.2	535.75	1	540.00	533.00	0.2	4,445	0.00%
2023/11/09	2	556.00	2	556.48	554.00	0	4,474	0.00%
2023/11/08	3	553.00	2.1	552.95	554.00	0.9	4,497	0.02%
2023/11/07	3	546.00	4.1	547.00	550.00	-1.1	4,517	-0.02%
2023/11/06	1	537.00	2	540.00	535.00	-1	4,513	-0.02%
2023/11/03	6	534.67	5.1	536.17	536.00	0.9	4,515	0.02%
2023/11/01	4	498.63	4	496.13	497.50	0	4,495	0.00%
2023/10/31	1	524.00	4	518.75	498.50	-3	4,477	-0.07%
2023/10/30	1	510.92	0	0.00	507.00	1	4,494	0.02%
2023/10/27	1	491.98	1	497.00	511.00	0	4,596	0.00%
2023/10/26	0	0.00	1	497.00	491.00	-1	4,599	-0.02%
2023/10/25	1	507.00	1	512.00	506.00	0	4,607	0.00%
2023/10/24	5	497.00	6	503.17	511.00	-1	4,658	-0.02%
2023/10/23	3	502.67	2	500.00	500.00	1	4,629	0.02%
2023/10/20	2.2	499.45	2	502.50	507.00	0.2	4,629	0.00%
2023/10/19	1	495.00	0.2	498.00	496.00	0.9	4,629	0.02%
2023/10/18	3.2	491.82	0	0.00	484.00	3.2	4,561	0.07%
2023/10/17	0	0.00	0.2	529.33	526.00	-0.2	4,455	0.00%
2023/10/16	2	532.50	0	546.00	534.00	2	4,464	0.04%
2023/10/13	0.1	540.00	1	548.00	545.00	-1	4,475	-0.02%
2023/10/12	1.1	524.29	1	532.00	530.00	0	4,451	0.00%
2023/10/11	2.1	544.34	2.1	544.43	536.00	-0.1	4,459	0.00%
2023/10/06	2	524.50	13.2	521.66	522.00	-11.2	4,449	-0.25%
2023/10/05	3	512.33	33.2	517.33	516.00	-30.2	4,491	-0.67%
2023/10/04	0	0.00	1	487.09	490.50	-1	4,418	-0.02%
2023/10/03	4.1	485.60	1	491.50	482.00	3.1	4,376	0.07%
2023/10/02	4.2	508.10	6	500.67	500.00	-1.9	4,381	-0.04%
2023/09/28	4	491.25	4	491.63	493.00	0	4,373	0.00%
2023/09/27	1	480.00	1	484.00	486.50	0	4,338	0.00%
2023/09/26	1	485.00	2	488.01	486.50	-1	4,321	-0.02%
2023/09/25	3	488.00	2.2	490.56	481.50	0.9	4,346	0.02%
2023/09/22	0	0.00	0	458.00	463.50	0	4,280	0.00%
2023/09/21	4.1	456.77	2	454.00	453.50	2.1	4,243	0.05%
2023/09/20	6.2	488.09	4	478.25	472.00	2.2	4,159	0.05%
2023/09/19	1.1	526.72	1	510.00	503.00	0.1	4,068	0.00%
2023/09/18	0.1	496.41	1	496.00	493.50	-0.9	4,013	-0.02%
2023/09/15	3	492.50	4.1	491.11	503.00	-1.1	3,993	-0.03%
2023/09/14	1.1	480.80	4	485.00	482.50	-2.9	3,783	-0.08%
2023/09/12	1	448.00	1	450.50	452.50	0	3,754	0.00%
2023/09/11	0	0.00	1	450.50	455.00	-1	3,806	-0.03%
2023/09/08	1	459.06	0	0.00	460.50	1	3,835	0.03%
2023/09/07	0	471.00	0	0.00	470.00	0	3,850	0.00%
2023/09/05	1	472.00	1	479.50	472.00	0	3,872	0.00%
2023/09/04	4	472.00	4	469.00	470.00	0	3,897	0.00%
2023/09/01	2	471.25	2	469.50	470.00	0	3,915	0.00%
2023/08/31	8	483.94	5	480.40	478.00	3	3,960	0.08%
2023/08/30	5	480.20	5	478.20	477.00	0	3,946	0.00%
2023/08/29	2	470.00	3	475.00	473.50	-1	4,014	-0.02%
2023/08/28	5	477.50	6	479.42	480.00	-1	4,098	-0.02%
2023/08/25	4.1	475.87	4	481.13	472.00	0.1	4,200	0.00%
2023/08/24	5	507.70	3.3	500.11	514.00	1.7	4,354	0.04%
2023/08/23	0	0.00	0	468.50	468.00	0	4,373	0.00%
2023/08/22	22.1	460.45	21.3	462.82	473.00	0.8	4,443	0.02%
2023/08/21	1.1	415.23	6.1	441.68	452.50	-5	4,313	-0.12%
2023/08/18	3	409.67	1	409.00	411.50	2	4,233	0.05%
2023/08/17	0	0.00	5	401.90	403.00	-5	4,169	-0.12%
2023/08/16	1	392.00	0	394.00	398.50	1	4,153	0.02%
2023/08/15	1	384.00	1	397.00	384.00	0	4,113	0.00%
2023/08/14	1	382.50	2	391.75	385.00	-1	4,092	-0.02%
2023/08/11	1	385.00	2.1	382.48	384.00	-1.1	4,072	-0.03%
2023/08/10	2	368.00	1	365.00	366.00	1	4,049	0.02%
2023/08/09	1	388.89	0	0.00	380.00	1	4,043	0.03%
2023/08/07	1	393.00	2	390.00	390.00	-1	4,026	-0.02%
2023/08/02	1	371.00	0	0.00	366.00	1	3,972	0.03%
2023/08/01	2	391.25	3.1	407.40	394.50	-1.1	3,923	-0.03%
2023/07/31	1.2	387.54	2.1	400.14	382.00	-0.9	3,883	-0.02%
2023/07/28	1	393.00	0	0.00	390.00	1	3,855	0.03%
2023/07/27	3.1	374.61	1.1	375.82	382.50	2	3,860	0.05%
2023/07/26	2	397.75	1.1	401.59	394.50	0.9	3,816	0.02%
2023/07/25	3	400.50	2	403.00	400.00	1	3,827	0.03%
2023/07/24	1	401.50	2	401.00	401.50	-1	3,844	-0.03%
2023/07/21	1	383.00	0	0.00	389.00	1	3,849	0.03%
2023/07/19	1.1	389.45	1	387.50	385.50	0.1	3,832	0.00%
2023/07/18	1	397.50	0	0.00	394.00	1	3,837	0.03%
2023/07/17	2.1	396.54	2	395.75	394.50	0.1	3,866	0.00%
2023/07/14	4.2	397.28	4	395.63	403.00	0.2	3,856	0.00%
2023/07/13	7	408.57	8	410.50	408.50	-1	3,823	-0.03%
2023/07/12	5	383.00	7	389.36	390.00	-2	3,751	-0.05%
2023/07/11	0	0.00	0.1	369.93	369.50	-0.1	3,698	0.00%
2023/07/10	0	0.00	1	360.00	357.50	-1	3,710	-0.03%
2023/07/07	1	350.02	0	0.00	351.00	1	3,724	0.03%
2023/07/05	0.1	369.00	1.1	372.09	371.00	-1	3,716	-0.03%
2023/07/04	0.1	371.37	2.3	369.11	370.50	-2.1	3,744	-0.06%
2023/07/03	2	364.50	1.2	369.08	367.50	0.8	3,823	0.02%
2023/06/30	1	349.00	1	349.50	349.00	0	3,800	0.00%
2023/06/29	0	0.00	0.1	347.00	347.00	-0.1	3,814	0.00%
2023/06/28	1	342.00	1	347.00	341.00	0	3,806	0.00%
2023/06/27	0	0.00	1	342.50	341.00	-1	3,837	-0.03%
2023/06/26	1	335.50	1	344.70	350.00	0	3,855	0.00%
2023/06/20	0	0.00	0	360.00	359.00	0	3,845	0.00%
2023/06/19	1	359.50	1	365.00	364.50	0	3,892	0.00%
2023/06/16	4.2	364.71	4	369.50	363.00	0.2	3,944	0.01%
2023/06/15	2	375.00	6.1	379.29	382.00	-4.1	3,863	-0.11%
2023/06/14	3.1	362.39	2	366.50	370.00	1.1	3,848	0.03%
2023/06/13	1	357.45	4.4	360.24	359.00	-3.4	3,862	-0.09%
2023/06/12	0	345.50	0	0.00	348.50	0	3,885	0.00%
2023/06/09	1	342.50	2	345.50	343.00	-1	3,918	-0.03%
2023/06/08	1	341.02	0	0.00	339.50	1	3,924	0.03%
2023/06/07	2.3	354.57	1	355.95	355.50	1.3	3,913	0.03%
2023/06/06	5	351.01	6	354.50	354.00	-1	3,900	-0.03%
2023/06/05	6	344.84	5	345.20	345.00	1	3,859	0.03%
2023/06/02	9.2	336.11	23	340.85	343.00	-13.8	3,923	-0.35%
2023/06/01	20.7	338.87	5	341.20	342.00	15.7	3,906	0.40%
2023/05/31	3.6	350.91	5	356.80	353.00	-1.4	3,799	-0.04%
2023/05/30	12	366.04	13.7	362.80	354.00	-1.7	3,669	-0.05%
2023/05/29	2	353.50	5.3	357.50	357.50	-3.3	3,442	-0.10%
2023/05/26	4.1	320.52	7	322.15	325.00	-2.9	3,339	-0.09%
2023/05/25	3	294.33	2.2	294.80	295.50	0.8	3,219	0.03%
2023/05/24	0.1	282.60	0	0.00	283.00	0.1	3,198	0.00%
2023/05/23	0.1	288.75	0	0.00	286.00	0.1	3,196	0.00%
2023/05/22	0.2	284.00	1	283.00	284.00	-0.9	3,223	-0.03%
2023/05/19	0.1	292.75	0	0.00	291.00	0.1	3,268	0.00%
2023/05/18	0	0.00	1	297.00	296.50	-1	3,269	-0.03%
2023/05/17	1	295.00	1	299.50	295.50	0	3,285	0.00%
2023/05/16	1	295.00	0.2	295.50	295.50	0.8	3,296	0.02%
2023/05/05	1	288.50	0	0.00	288.50	1	3,453	0.03%
2023/05/04	0	295.00	0	0.00	298.00	0	3,452	0.00%
2023/05/02	1	301.00	0	0.00	298.00	1	3,532	0.03%
2023/04/27	1	289.00	1	290.50	289.00	0	3,562	0.00%
2023/04/26	1	292.50	3	291.33	292.50	-2	3,534	-0.06%
2023/04/25	3.1	290.32	2	288.75	287.50	1.1	3,524	0.03%
2023/04/24	1	297.50	0	0.00	298.50	1	3,515	0.03%
2023/04/21	5.2	297.34	5	294.70	295.50	0.2	3,529	0.00%
2023/04/20	4.2	301.05	0	0.00	298.50	4.2	3,539	0.12%
2023/04/18	1	313.50	1	313.50	313.50	0	3,603	0.00%
2023/04/17	1	313.00	1	313.01	313.00	0	3,607	0.00%
2023/04/14	0	0.00	2	312.25	315.50	-2	3,603	-0.06%
2023/04/13	0.2	305.00	0	0.00	302.50	0.2	3,577	0.00%
2023/04/12	3	312.33	1	313.00	313.00	2	3,534	0.06%
2023/04/11	1	309.00	2	311.75	311.50	-1	3,507	-0.03%
2023/04/10	1	306.50	1	307.50	308.50	0	3,486	0.00%
2023/04/07	3	312.17	0.1	314.00	309.00	2.9	3,456	0.09%
2023/04/06	1	312.00	1	315.50	316.50	0	3,429	0.00%
2023/03/31	1	314.00	3	317.83	319.00	-2	3,372	-0.06%
2023/03/30	1	310.00	1	310.00	312.00	0	3,328	0.00%
2023/03/28	1	311.50	0	0.00	305.50	1	3,310	0.03%
2023/03/24	2	317.75	2	315.21	315.50	0	3,235	0.00%
2023/03/23	1	313.00	1	312.50	313.00	0	3,212	0.00%
2023/03/22	0	308.50	1	309.50	309.50	-1	3,218	-0.03%
2023/03/21	0	0.00	0.1	302.00	304.50	-0.1	3,173	0.00%
2023/03/17	1	299.00	1	294.50	294.50	0	3,121	0.00%
2023/03/16	1	301.50	1	294.53	295.50	0	3,086	0.00%
2023/03/15	1	296.00	2	306.72	302.00	-1	3,075	-0.03%
2023/03/14	2.1	291.92	1	290.51	290.50	1.1	3,042	0.04%
2023/03/13	1	296.00	1	299.00	300.50	0	3,040	0.00%
2023/03/09	1	304.00	0	0.00	305.50	1	3,062	0.03%
2023/03/08	0	0.00	1	297.02	300.00	-1	3,055	-0.03%
2023/03/07	5	310.70	5	308.90	303.50	0	3,018	0.00%
2023/03/06	2	303.50	4.1	300.89	305.50	-2.1	2,918	-0.07%
2023/03/01	1	273.50	0	0.00	287.50	1	2,824	0.04%
2023/02/24	0	0.00	3	283.67	283.00	-3	2,805	-0.11%
2023/02/23	0	278.00	2	283.25	283.50	-2	2,789	-0.07%
2023/02/22	1	269.00	0	0.00	276.00	1	2,768	0.04%
2023/02/21	2	276.50	0	0.00	276.50	2	2,748	0.07%
2023/02/20	2	276.75	1	276.50	276.50	1	2,767	0.04%
2023/02/17	1	284.00	1	283.00	283.00	0	2,752	0.00%
2023/02/16	1	282.00	1	281.50	283.50	0	2,717	0.00%
2023/02/14	1	273.50	2	276.50	277.00	-1	2,755	-0.04%
2023/02/10	1	268.00	1	274.50	273.50	0	2,749	0.00%
2023/02/09	1	274.00	1	273.00	274.00	0	2,725	0.00%
2023/02/08	0	0.00	1.1	271.06	274.00	-1.1	2,711	-0.04%
2023/02/07	1	266.00	0	0.00	273.00	1	2,676	0.04%
2023/02/06	0.1	257.00	1	257.00	257.50	-1	2,582	-0.04%
2023/02/03	1	252.00	1.1	256.95	256.50	-0.1	2,586	0.00%
2023/02/02	2	253.00	1	253.00	255.50	1	2,613	0.04%
2023/02/01	0	247.50	0	0.00	247.50	0	2,589	0.00%
2023/01/31	1	244.50	0	0.00	243.50	1	2,693	0.04%
2023/01/30	1	251.50	0	255.00	251.50	1	2,741	0.04%
2023/01/13	1.2	252.11	1	251.50	243.00	0.2	2,805	0.01%
2023/01/10	0	0.00	2	253.00	253.00	-2	2,868	-0.07%
2023/01/09	11	246.41	9	248.00	248.00	2	2,890	0.07%
2023/01/06	0	0.00	5	255.30	255.50	-5	2,861	-0.18%
2023/01/04	0	0.00	0.1	242.99	244.50	-0.1	2,857	0.00%
2023/01/03	0	0.00	1	241.00	242.00	-1	2,898	-0.03%
2022/12/30	0	236.50	0	0.00	234.50	0	2,939	0.00%
2022/12/28	1.1	233.10	0	0.00	233.50	1.1	3,002	0.03%
2022/12/27	0.2	239.00	1	240.00	238.00	-0.9	3,044	-0.03%
2022/12/26	3	234.33	2	234.50	236.50	1	3,060	0.03%
2022/12/23	4	240.00	2	236.75	237.50	2	3,068	0.07%
2022/12/22	0	0.00	1	256.00	254.00	-1	3,072	-0.03%
2022/12/21	2	251.25	1	252.00	253.00	1	3,119	0.03%
2022/12/20	1	256.50	0	0.00	245.50	1	3,137	0.03%
2022/12/19	1	256.00	1	256.00	256.00	0	3,161	0.00%
2022/12/16	0	256.00	0	0.00	255.00	0	3,196	0.00%
2022/12/15	1	263.00	3.1	261.99	262.50	-2.1	3,224	-0.06%
2022/12/14	1	256.50	2	256.50	258.00	-1	3,225	-0.03%
2022/12/13	0	252.00	0	0.00	248.00	0	3,252	0.00%
2022/12/09	2	247.00	2	250.50	250.50	0	3,275	0.00%
2022/12/08	3	248.50	3	248.17	248.50	0	3,280	0.00%
2022/12/07	0	0.00	1	248.50	248.50	-1	3,304	-0.03%
2022/12/06	6	259.50	5	260.50	260.00	1	3,292	0.03%
2022/12/05	4	258.75	1	258.00	258.00	3	3,328	0.09%
2022/12/02	3.1	258.18	2	261.00	259.00	1.1	3,324	0.03%
2022/11/28	1	265.50	0	0.00	266.50	1	3,397	0.03%
2022/11/24	1	269.00	1	269.00	269.00	0	3,562	0.00%
2022/11/23	0	0.00	1	263.50	262.50	-1	3,573	-0.03%
2022/11/18	0	0.00	1	262.50	259.50	-1	3,626	-0.03%
2022/11/17	1	260.00	0	0.00	259.00	1	3,623	0.03%
2022/11/16	2	260.75	3	260.83	261.00	-1	3,640	-0.03%
2022/11/15	1	257.50	1	257.00	256.50	0	3,656	0.00%
2022/11/14	4	256.13	2	253.50	254.00	2	3,714	0.05%
2022/11/11	0	0.00	2.1	261.13	261.50	-2.1	3,722	-0.06%
2022/11/10	2.1	244.09	1	242.50	245.00	1.1	3,719	0.03%
2022/11/09	1	253.00	0	0.00	254.00	1	3,709	0.03%
2022/11/07	1	247.50	1	249.50	249.50	0	3,792	0.00%
2022/11/03	2	243.75	6	246.17	247.50	-4	3,976	-0.10%
2022/11/02	1	239.50	1	241.01	242.50	0	4,126	0.00%
2022/11/01	4	242.38	0	0.00	244.00	4	4,162	0.10%
2022/10/28	1	239.00	4	238.25	237.00	-3	4,211	-0.07%
2022/10/27	2	229.25	3	231.67	233.00	-1	4,199	-0.02%
2022/10/26	4	211.88	4	213.38	215.50	0	4,112	0.00%
2022/10/25	1	220.00	2	222.00	221.00	-1	4,047	-0.02%
2022/10/24	1	225.00	0	0.00	225.50	1	4,046	0.02%
2022/10/21	1	228.00	0	0.00	225.00	1	4,049	0.02%
2022/10/20	6	231.00	4	233.00	233.00	2	3,988	0.05%
2022/10/19	6	244.92	5	242.50	241.50	1	3,927	0.03%
2022/10/18	2	249.75	3	250.00	249.00	-1	3,927	-0.03%
2022/10/17	3	243.17	3	244.50	243.50	0	3,930	0.00%
2022/10/14	4	256.88	1	252.00	247.50	3	3,904	0.08%
2022/10/13	1	266.00	1	254.00	254.50	0	3,949	0.00%
2022/10/12	1	264.50	1	267.00	266.50	0	3,958	0.00%
2022/10/11	0	273.00	0	0.00	270.50	0	4,026	0.00%
2022/10/07	2	290.00	1	287.50	286.00	1	4,122	0.02%
2022/10/06	0	0.00	1	284.00	289.00	-1	4,192	-0.02%
2022/10/05	3	287.33	5	287.90	285.00	-2	4,216	-0.05%
2022/10/04	1	279.00	5	282.30	283.00	-4	4,204	-0.10%
2022/10/03	1	267.00	1	268.00	266.50	0	4,183	0.00%
2022/09/30	1	268.50	1	270.00	272.50	0	4,205	0.00%
2022/09/29	3	272.50	2	271.75	272.00	1	4,263	0.02%
2022/09/28	1	262.00	2	273.00	262.00	-1	4,255	-0.02%
2022/09/27	3	277.67	2	279.50	279.50	1	4,293	0.02%
2022/09/26	3	274.67	4	274.25	274.00	-1	4,334	-0.02%
2022/09/23	4	284.63	1	282.50	282.50	3	4,354	0.07%
2022/09/21	1	285.00	1	282.00	282.50	0	4,325	0.00%
2022/09/20	1	288.50	2.1	289.26	290.50	-1.1	4,318	-0.03%
2022/09/19	2	280.50	2	282.75	281.00	0	4,303	0.00%
2022/09/16	4	282.63	4	284.88	284.00	0	4,308	0.00%
2022/09/15	5.1	285.09	2.2	286.85	284.50	2.9	4,320	0.07%
2022/09/14	2	284.25	3	286.17	286.50	-1	4,323	-0.02%
2022/09/13	1	281.50	1	280.00	280.00	0	4,351	0.00%
2022/09/12	4	284.88	7	285.29	284.50	-3	4,375	-0.07%
2022/09/08	1	266.00	2	270.75	270.50	-1	4,355	-0.02%
2022/09/07	2	260.00	3	261.50	264.00	-1	4,400	-0.02%
2022/09/06	1	269.00	1	262.00	262.00	0	4,402	0.00%
2022/09/05	3	264.67	3	264.83	263.50	0	4,415	0.00%
2022/09/02	2	262.00	1	262.00	262.00	1	4,416	0.02%
2022/09/01	5	266.50	2	265.00	266.00	3	4,397	0.07%
2022/08/31	15	284.66	12	280.58	283.50	3	4,318	0.07%
2022/08/30	2	285.25	2	289.00	286.50	0	4,326	0.00%
2022/08/29	0	279.00	0	0.00	276.00	0	4,320	0.00%
2022/08/26	1.1	286.46	0	0.00	285.50	1.1	4,329	0.03%
2022/08/25	4	284.63	9	285.28	287.50	-5	4,301	-0.12%
2022/08/24	1	275.50	0	0.00	273.50	1	4,281	0.02%
2022/08/19	2	283.00	3.1	285.44	283.00	-1.1	4,345	-0.02%
2022/08/17	0	0.00	1	284.50	284.50	-1	4,295	-0.02%
2022/08/16	4	277.75	4	279.00	279.50	0	4,266	0.00%
2022/08/15	2	278.50	3	279.33	279.00	-1	4,245	-0.02%
2022/08/12	3	274.83	3	274.00	276.50	0	4,229	0.00%
2022/08/11	10	274.60	10	274.30	278.50	0	4,182	0.00%
2022/08/10	8	278.25	8.4	277.28	280.00	-0.4	4,086	-0.01%
2022/08/09	8.1	277.35	10	275.60	280.00	-1.9	4,026	-0.05%
2022/08/08	4	263.13	4.1	264.17	261.50	-0.1	3,890	0.00%
2022/08/05	1	261.00	1	257.50	257.50	0	3,908	0.00%
2022/08/04	4	256.13	5	256.10	253.50	-1	3,902	-0.03%
2022/08/03	4	255.38	3	253.33	253.00	1	3,920	0.03%
2022/08/02	2	255.75	3	257.00	255.00	-1	3,937	-0.03%
2022/08/01	1	245.50	2	253.00	253.00	-1	3,874	-0.03%
2022/07/29	4	251.00	4	250.38	248.00	0	3,836	0.00%
2022/07/28	2	250.00	2	253.25	248.00	0	3,806	0.00%
2022/07/27	1	246.50	1	247.00	247.00	0	3,783	0.00%
2022/07/25	1	249.50	1	251.50	249.50	0	3,862	0.00%
2022/07/22	5	247.30	5	250.00	248.00	0	3,843	0.00%
2022/07/21	7	252.43	6	252.83	250.50	1	3,835	0.03%
2022/07/20	7	256.29	5	253.70	253.50	2	3,806	0.05%
2022/07/19	3	260.00	3	258.33	260.00	0	3,716	0.00%
2022/07/18	4	255.50	5	257.90	265.00	-1	3,680	-0.03%
2022/07/15	5	250.40	5	246.20	247.00	0	3,565	0.00%
2022/07/14	2	235.25	2	244.75	249.00	0	3,427	0.00%
2022/07/13	1.2	221.20	5	230.10	232.50	-3.9	3,315	-0.12%
2022/07/12	2	209.50	1	212.00	211.50	1	3,264	0.03%
2022/07/11	8	228.00	7	226.79	222.00	1	3,241	0.03%
2022/07/07	0	0.00	1	218.00	222.00	-1	3,187	-0.03%
2022/07/06	0	0.00	1	209.00	208.00	-1	3,143	-0.03%
2022/07/05	2	213.25	2	209.75	213.00	0	3,143	0.00%
2022/07/04	1	202.00	0	0.00	204.00	1	3,091	0.03%
2022/07/01	4	221.00	0	0.00	215.00	4	3,064	0.13%
2022/06/30	3	239.00	4	240.25	238.50	-1	3,091	-0.03%
2022/06/29	0	0.00	1	239.00	243.50	-1	3,140	-0.03%
2022/06/28	1	245.50	1	240.00	240.50	0	3,220	0.00%
2022/06/27	1	249.50	2	247.00	245.50	-1	3,294	-0.03%
2022/06/24	3	244.17	2	241.00	242.50	1	3,276	0.03%
2022/06/23	4	243.50	4	242.25	240.00	0	3,322	0.00%
2022/06/22	4	247.88	3.1	245.76	245.00	0.9	3,343	0.03%
2022/06/21	4	240.38	4	245.75	252.00	0	3,319	0.00%
2022/06/20	5	235.20	6	234.42	233.50	-1	3,270	-0.03%
2022/06/17	2	233.00	0	0.00	227.50	2	3,246	0.06%
2022/06/16	6	247.83	6	245.00	242.50	0	3,236	0.00%
2022/06/15	4	239.75	5	240.80	240.00	-1	3,225	-0.03%
2022/06/14	5	238.70	5	239.70	238.00	0	3,205	0.00%
2022/06/13	0.1	239.50	0	0.00	236.00	0.1	3,179	0.00%
2022/06/10	4.1	237.63	8	240.81	242.00	-3.9	3,147	-0.12%
2022/06/09	1	226.50	2	232.50	234.00	-1	3,082	-0.03%
2022/06/08	3	228.17	5.1	229.99	228.50	-2.1	3,056	-0.07%
2022/06/07	0.1	217.00	3	222.17	223.50	-2.9	3,025	-0.10%
2022/06/06	3	219.00	0	0.00	219.50	3	3,022	0.10%
2022/06/01	2	226.50	1	227.00	225.50	1	3,085	0.03%
2022/05/31	3	220.17	4	227.50	232.00	-1	3,083	-0.03%
2022/05/30	3	213.50	1	221.50	217.50	2	3,010	0.07%
2022/05/27	3	208.00	5	209.10	208.00	-2	2,958	-0.07%
2022/05/26	1	214.00	1	207.00	206.00	0	2,945	0.00%
2022/05/25	2	212.25	0	0.00	213.00	2	2,900	0.07%
2022/05/24	1	215.50	1	212.00	211.00	0	2,893	0.00%
2022/05/23	2	218.00	2	215.75	213.50	0	2,867	0.00%
2022/05/20	1	220.50	4	219.00	218.50	-3	2,851	-0.11%
2022/05/19	4	229.00	2	230.00	225.00	2	2,826	0.07%
2022/05/17	1	229.50	0	228.00	225.50	1	2,778	0.04%
2022/05/16	2	235.00	0	0.00	235.50	2	2,751	0.07%
2022/05/12	6	223.08	7	224.57	223.50	-1	2,661	-0.04%
2022/05/11	1	211.50	4	216.00	219.00	-3	2,615	-0.11%
2022/05/10	3	205.17	2	207.75	207.00	1	2,550	0.04%
2022/05/09	1	221.00	0	0.00	218.50	1	2,507	0.04%
2022/05/06	2	223.50	6	224.50	226.00	-4	2,519	-0.16%
2022/05/05	6	235.08	4	233.38	232.00	2	2,546	0.08%
2022/05/04	1	233.50	1	233.00	234.00	0	2,563	0.00%
2022/05/03	0	0.00	4	231.75	232.50	-4	2,599	-0.15%
2022/04/29	14	232.75	8	231.25	233.00	6	2,580	0.23%
2022/04/26	0	0.00	2	216.50	221.00	-2	2,477	-0.08%
2022/04/25	3	212.67	2	211.25	211.00	1	2,459	0.04%
2022/04/21	1	226.00	1	229.00	225.50	0	2,452	0.00%
2022/04/20	0	224.50	1	225.00	223.00	-1	2,476	-0.04%
2022/04/19	2	222.50	1	226.00	221.50	1	2,488	0.04%
2022/04/18	0	0.00	1	222.50	219.00	-1	2,497	-0.04%
2022/04/15	0	0.00	2.1	227.90	224.00	-2.1	2,546	-0.08%
2022/04/14	0	0.00	1	227.00	226.00	-1	2,548	-0.04%
2022/04/13	2	220.75	1	220.00	222.00	1	2,556	0.04%
2022/04/12	2	217.50	2	214.75	215.00	0	2,581	0.00%
2022/04/11	2	219.75	0	0.00	216.50	2	2,554	0.08%
2022/04/07	2	233.50	2	232.50	231.00	0	2,473	0.00%
2022/04/06	4	235.88	2	237.25	238.50	2	2,426	0.08%
2022/04/01	3	227.00	7	227.86	230.00	-4	2,349	-0.17%
2022/03/31	8	223.88	8	224.81	222.50	0	2,269	0.00%
2022/03/30	1	210.00	1	215.00	215.00	0	2,168	0.00%
2022/03/29	1	207.50	2	206.00	207.00	-1	2,100	-0.05%
2022/03/28	1	199.00	1	203.00	204.00	0	2,099	0.00%
2022/03/25	4	205.75	2	203.75	203.00	2	2,039	0.10%
2022/03/23	1	217.50	1	219.00	216.50	0	2,142	0.00%
2022/03/22	1	215.00	0	0.00	217.50	1	2,206	0.05%
2022/03/21	0.1	218.00	0.2	219.50	219.00	-0.1	2,182	0.00%
2022/03/18	6.3	222.95	1	220.00	216.00	5.3	2,155	0.25%
2022/03/17	0	0.00	7	236.43	236.50	-7	2,075	-0.34%
2022/03/16	0	0.00	1	218.00	219.50	-1	2,058	-0.05%
2022/03/15	1	219.00	0	0.00	219.00	1	2,057	0.05%
2022/03/11	1	232.00	0	0.00	234.50	1	2,066	0.05%
2022/03/09	1	230.00	0	0.00	228.00	1	2,062	0.05%
2022/03/08	2	225.75	0	0.00	226.50	2	2,055	0.10%
2022/03/07	6.1	241.80	3	242.17	237.00	3.1	2,008	0.15%
2022/03/04	4	255.50	0	0.00	253.50	4	1,993	0.20%
2022/03/03	1	261.00	0	0.00	267.00	1	1,983	0.05%
2022/03/02	1	261.00	0	0.00	262.00	1	1,978	0.05%
2022/03/01	0	0.00	3	263.83	267.00	-3	1,977	-0.15%
2022/02/25	2.1	256.21	1	251.00	252.00	1.1	1,983	0.06%
2022/02/24	2	256.50	0	0.00	254.50	2	1,984	0.10%
2022/02/22	0.1	263.50	0	0.00	262.00	0.1	1,979	0.01%
2022/02/18	0	0.00	0.1	274.00	275.00	-0.1	1,995	-0.01%
2022/02/17	0	0.00	3.2	271.97	272.50	-3.2	2,040	-0.16%
2022/02/16	2	271.25	3	272.17	274.00	-1	2,073	-0.05%
2022/02/15	2.2	259.60	2	260.75	259.50	0.2	2,105	0.01%
2022/02/14	2.1	258.24	0	0.00	256.00	2.1	2,120	0.10%
2022/02/10	0	0.00	1.1	270.00	274.50	-1.1	2,191	-0.05%
2022/02/08	0.2	262.00	0	0.00	260.50	0.2	2,355	0.01%
2022/02/07	1	258.00	0	0.00	258.50	1	2,385	0.04%
2022/01/26	1.1	267.36	1	268.00	265.00	0.1	2,383	0.00%
2022/01/25	5	272.50	6.1	274.41	274.50	-1.1	2,383	-0.05%
2022/01/21	0.1	261.50	0	0.00	263.50	0.1	2,357	0.00%
2022/01/20	0.1	263.50	1	262.50	263.50	-1	2,366	-0.04%
2022/01/19	1	269.00	0	0.00	267.50	1	2,401	0.04%
2022/01/18	1	271.50	1	269.50	269.00	0	2,415	0.00%
2022/01/17	3	267.33	5.2	268.10	270.50	-2.2	2,413	-0.09%
2022/01/14	0	0.00	2	262.00	260.00	-2	2,403	-0.08%
2022/01/13	1	265.50	2	262.75	266.00	-1	2,411	-0.04%
2022/01/12	0	0.00	1	256.00	255.50	-1	2,397	-0.04%
2022/01/11	1.1	257.82	0	0.00	257.50	1.1	2,399	0.05%
2022/01/10	1	264.00	1	262.50	262.50	0	2,433	0.00%
2022/01/07	0.1	261.00	0	0.00	259.00	0.1	2,419	0.00%
2022/01/06	1	266.00	4.2	268.60	266.00	-3.2	2,412	-0.13%
2022/01/05	1.1	273.95	0	0.00	274.00	1.1	2,402	0.05%
2022/01/04	0	0.00	2	265.24	266.50	-2	2,379	-0.08%
2021/12/30	0	0.00	0.1	260.50	260.00	-0.1	2,441	0.00%
2021/12/27	1	259.00	0	0.00	259.50	1	2,513	0.04%
2021/12/24	0.1	259.50	0	0.00	259.00	0.1	2,570	0.00%
2021/12/23	1.1	258.00	1	261.50	260.00	0.1	2,581	0.00%
2021/12/22	3.2	262.09	2	257.50	257.50	1.2	2,586	0.05%
2021/12/21	1	261.50	0	0.00	259.00	1	2,577	0.04%
2021/12/20	7	260.14	3	262.17	260.50	4	2,571	0.16%
2021/12/17	11.1	258.06	1	256.50	257.50	10.1	2,517	0.40%
2021/12/16	5	276.60	0	0.00	275.50	5	2,396	0.21%
2021/12/15	1	297.00	1	292.50	292.50	0	2,326	0.00%
2021/12/14	1	299.00	1	297.00	298.00	0	2,353	0.00%
2021/12/10	2	304.00	4	303.00	304.00	-2	2,367	-0.08%
2021/12/09	1	300.00	1	300.00	302.50	0	2,357	0.00%
2021/12/08	0	0.00	1	296.00	296.50	-1	2,340	-0.04%
2021/12/07	1	283.00	9	290.33	293.00	-8	2,344	-0.34%
2021/12/03	8	278.88	0	0.00	277.00	8	2,331	0.34%
2021/11/26	0	0.00	1.1	299.14	299.50	-1.1	2,441	-0.05%
2021/11/25	0	0.00	4	301.63	301.00	-4	2,489	-0.16%
2021/11/24	6	306.75	2	302.50	300.00	4	2,499	0.16%
2021/11/23	3	295.00	3.2	291.97	295.00	-0.2	2,487	-0.01%
2021/11/19	1	292.00	1	294.00	292.00	0	2,503	0.00%
2021/11/17	1	291.50	2	299.75	291.50	-1	2,529	-0.04%
2021/11/16	1	286.00	1	287.50	292.00	0	2,524	0.00%
2021/11/11	1	290.00	2.2	290.41	291.00	-1.2	2,594	-0.05%
2021/11/10	1	297.50	1	297.50	296.00	0	2,694	0.00%
2021/11/08	2	281.75	1.1	287.73	282.50	0.9	2,649	0.03%
2021/11/05	0.1	281.50	1	284.50	283.00	-0.9	2,581	-0.03%
2021/11/04	0	0.00	2	268.00	271.50	-2	2,454	-0.08%
2021/11/03	1	259.50	0.1	263.50	260.50	0.9	2,403	0.04%
2021/11/02	0	0.00	0.2	252.00	251.00	-0.2	2,361	-0.01%
2021/11/01	1	252.50	0	0.00	252.00	1	2,332	0.04%
2021/10/29	0	0.00	1	244.00	243.50	-1	2,304	-0.04%
2021/10/27	1	250.00	0	0.00	250.00	1	2,296	0.04%
2021/10/26	1	245.00	0	0.00	245.00	1	2,259	0.04%
2021/10/18	3	233.50	1	233.00	233.00	2	2,218	0.09%
2021/10/14	0.1	249.50	0	0.00	251.50	0.1	2,134	0.00%
2021/10/07	2	248.75	2	246.00	250.50	0	2,169	0.00%
2021/10/06	2.1	239.67	0	0.00	229.00	2.1	2,148	0.10%
2021/10/04	0	0.00	0.2	253.17	247.50	-0.2	2,115	-0.01%
2021/10/01	0.1	253.50	0	0.00	254.00	0.1	2,096	0.00%
2021/09/30	0.1	262.50	0	0.00	263.00	0.1	2,062	0.00%
2021/09/29	0.1	264.00	0	0.00	262.00	0.1	2,068	0.00%
2021/09/28	0	268.00	0	0.00	267.50	0	2,053	0.00%
2021/09/22	3	269.50	3	269.00	269.50	0	2,103	0.00%
2021/09/17	1	266.50	1	269.50	266.00	0	2,107	0.00%
2021/09/13	0	0.00	0.3	276.50	275.50	-0.3	2,157	-0.01%
2021/09/09	0	0.00	0.1	278.00	276.00	-0.1	2,199	-0.01%
2021/09/07	0.1	278.50	0	0.00	278.00	0.1	2,192	0.01%
2021/09/06	0	0.00	2	288.00	286.50	-2	2,162	-0.09%
2021/09/03	1	287.00	1	281.50	283.00	0	2,162	0.00%
2021/09/02	2	284.75	0	0.00	285.00	2	2,142	0.09%
2021/08/31	0.2	283.00	0	0.00	280.50	0.2	2,057	0.01%
2021/08/26	0	286.50	0	0.00	288.00	0	2,027	0.00%
2021/08/24	1	297.00	0	0.00	296.00	1	2,005	0.05%
2021/08/19	2	285.25	2	285.00	289.00	0	2,032	0.00%
2021/08/18	4.3	272.00	5	282.70	286.00	-0.7	1,989	-0.04%
2021/08/17	1	273.00	0	0.00	271.00	1	1,944	0.05%
2021/08/16	2.1	267.60	0	0.00	267.50	2.1	1,860	0.11%
2021/08/13	3.3	297.18	4	297.00	297.00	-0.8	1,757	-0.04%
2021/08/12	1	328.50	0	0.00	330.00	1	1,722	0.06%
2021/08/11	1	324.00	1	327.50	325.00	0	1,752	0.00%
2021/08/09	1	319.00	0	0.00	325.50	1	1,833	0.05%
2021/08/06	0	0.00	8	333.19	332.50	-8	1,869	-0.43%
2021/08/03	0	0.00	1	333.00	331.50	-1	2,034	-0.05%
2021/07/30	1.2	326.26	0	0.00	326.00	1.2	2,028	0.06%
2021/07/28	0	0.00	0	328.50	327.50	0	2,071	0.00%
2021/07/27	1	334.00	0	0.00	335.50	1	2,111	0.05%
2021/07/21	2.2	343.23	2	349.00	341.50	0.2	2,280	0.01%
2021/07/20	0.2	345.00	4	349.38	343.00	-3.8	2,348	-0.16%
2021/07/19	3.4	341.40	0	0.00	340.00	3.4	2,418	0.14%
2021/07/16	0	347.00	1	350.00	350.00	-1	2,433	-0.04%
2021/07/15	0	0.00	2	339.00	347.00	-2	2,427	-0.08%
2021/07/14	2.1	332.05	2	337.50	335.00	0.1	2,413	0.00%
2021/07/13	3	349.00	3	352.33	349.50	0	2,365	0.00%
2021/07/12	0	0.00	23.1	342.91	342.00	-23.1	2,350	-0.98%
2021/07/09	1	331.00	1	333.50	331.00	0	2,343	0.00%
2021/07/08	0	0.00	0.1	330.50	334.50	-0.1	2,343	0.00%
2021/07/07	2	326.25	1	333.50	332.50	1	2,341	0.04%
2021/07/06	1	336.50	0.4	332.75	334.50	0.6	2,335	0.02%
2021/07/05	1	323.50	0	0.00	328.00	1	2,326	0.04%
2021/07/02	7	328.50	2	326.50	326.00	5	2,336	0.21%
2021/07/01	1	322.50	12	323.67	320.00	-11	2,326	-0.47%
2021/06/28	2	329.50	3	331.50	331.00	-1	2,359	-0.04%
2021/06/25	5	333.00	5	326.80	331.00	0	2,351	0.00%
2021/06/24	2	314.00	3	317.17	314.00	-1	2,336	-0.04%
2021/06/23	2	310.50	10.1	311.33	315.50	-8.1	2,356	-0.34%
2021/06/22	2	297.25	1	300.00	300.00	1	2,334	0.04%
2021/06/21	1	297.00	1	299.00	298.00	0	2,330	0.00%
2021/06/15	0	297.83	2	298.25	298.00	-2	2,394	-0.08%
2021/06/11	2	292.50	3	296.83	295.00	-1	2,397	-0.04%
2021/06/09	0	0.00	1	288.00	288.00	-1	2,374	-0.04%
2021/06/08	1	284.50	0	0.00	286.50	1	2,395	0.04%
2021/06/07	0	0.00	1	293.50	293.50	-1	2,389	-0.04%
2021/06/04	1	291.00	1	290.00	291.00	0	2,378	0.00%
2021/06/03	3	293.00	0	0.00	293.00	3	2,386	0.13%
2021/06/02	3	298.83	1	310.50	297.00	2	2,386	0.08%
2021/06/01	2	307.50	0	304.00	306.50	2	2,409	0.08%
2021/05/31	1	307.50	2	297.50	307.50	-1	2,444	-0.04%
2021/05/28	1	293.00	6	291.17	293.00	-5	2,461	-0.20%
2021/05/27	0.5	295.00	0	0.00	295.00	0.5	2,474	0.02%
2021/05/26	0	0.00	1	305.00	300.00	-1	2,475	-0.04%
2021/05/25	3	305.50	3.1	305.28	303.00	-0.1	2,480	0.00%
2021/05/24	1	304.50	14.1	300.42	307.50	-13.1	2,495	-0.53%
2021/05/21	1	295.50	0	0.00	295.00	1	2,488	0.04%
2021/05/20	4	293.50	2	289.75	295.50	2	2,504	0.08%
2021/05/19	15	298.03	1.2	299.67	295.50	13.8	2,514	0.55%
2021/05/18	7	286.07	2	287.78	295.00	5	2,508	0.20%
2021/05/17	1	271.00	1	273.00	273.00	0	2,543	0.00%
2021/05/14	0	0.00	0.2	280.75	271.50	-0.2	2,526	-0.01%
2021/05/13	1	271.50	0.1	268.00	269.50	0.9	2,518	0.04%
2021/05/12	2.3	268.33	1	269.00	264.00	1.3	2,521	0.05%
2021/05/11	2	265.00	2	262.50	259.00	0	2,508	0.00%
2021/05/10	1.2	290.25	0	0.00	285.50	1.2	2,507	0.05%
2021/05/07	1.1	291.95	1	299.00	290.00	0.1	2,573	0.00%
2021/05/06	7.1	298.08	6.5	289.49	291.00	0.6	2,615	0.02%
2021/05/05	3	294.49	21	292.86	291.00	-18	2,610	-0.69%
2021/05/04	10	304.60	10	302.15	303.00	0	2,622	0.00%
2021/05/03	8	314.88	4	311.00	315.50	4	2,602	0.15%
2021/04/29	4	313.88	14	312.18	318.00	-10	2,589	-0.39%
2021/04/28	0.6	302.50	4	301.50	303.50	-3.4	2,564	-0.13%
2021/04/27	1.5	297.90	7	295.21	296.00	-5.5	2,537	-0.22%
2021/04/26	8	294.00	0	292.80	296.00	8	2,519	0.32%
2021/04/23	10	288.55	4	286.41	291.50	6	2,478	0.24%
2021/04/22	2	280.50	1	275.50	275.00	1	2,455	0.04%
2021/04/20	0	0.00	4	274.25	276.00	-4	2,521	-0.16%
2021/04/16	1	274.50	2	275.50	275.50	-1	2,599	-0.04%
2021/04/14	0	0.00	2	267.75	266.00	-2	2,639	-0.08%
2021/04/13	0	0.00	0.1	273.01	266.00	-0.1	2,667	0.00%
2021/04/12	2	271.50	2.1	272.19	270.50	-0.1	2,705	0.00%
2021/04/08	0	0.00	5	280.50	277.00	-5	2,749	-0.18%
2021/04/07	0	0.00	2.2	279.97	279.50	-2.2	2,769	-0.08%
2021/04/01	0	0.00	2.1	279.14	275.50	-2.1	2,819	-0.07%
2021/03/31	1	276.50	1.2	279.67	276.00	-0.2	2,780	-0.01%
2021/03/30	1	277.00	0	0.00	278.50	1	2,751	0.04%
2021/03/29	3	276.33	5.3	277.29	279.50	-2.3	2,751	-0.08%
2021/03/26	4	266.13	0	0.00	268.00	4	2,712	0.15%
2021/03/25	3	265.33	2	267.75	270.00	1	2,731	0.04%
2021/03/24	2	269.00	0	0.00	268.00	2	2,767	0.07%
2021/03/23	3	269.17	1	270.00	269.00	2	2,872	0.07%
2021/03/22	4	267.75	1	267.00	266.00	3	2,934	0.10%
2021/03/19	2	272.00	3.2	273.11	273.50	-1.2	2,968	-0.04%
2021/03/18	3	264.00	0	0.00	262.50	3	2,976	0.10%
2021/03/16	0	0.00	2	266.25	265.50	-2	3,090	-0.06%
2021/03/12	1	260.50	0	0.00	262.50	1	3,119	0.03%
2021/03/11	1	255.50	0	0.00	254.50	1	3,118	0.03%
2021/03/05	1	256.50	1	249.00	256.00	0	3,199	0.00%
2021/03/02	1	269.00	2	272.00	266.50	-1	3,233	-0.03%
2021/02/26	1	264.00	2	261.00	262.50	-1	3,256	-0.03%
2021/02/25	1	270.00	0	0.00	272.00	1	3,213	0.03%
2021/02/22	2	278.50	0	0.00	274.00	2	3,237	0.06%
2021/02/19	3	275.00	2	273.00	275.50	1	3,242	0.03%
2021/02/17	2	270.00	0	0.00	269.50	2	3,328	0.06%
2021/02/05	1	271.50	0	0.00	271.50	1	3,289	0.03%
2021/02/04	2	273.00	2	275.75	272.00	0	3,393	0.00%
2021/02/03	0	0.00	1	285.50	280.50	-1	3,374	-0.03%
2021/02/02	2	291.75	0	0.00	293.00	2	3,375	0.06%
2021/01/29	0	0.00	1	277.00	269.50	-1	3,276	-0.03%
2021/01/28	1	270.50	0	0.00	273.00	1	3,204	0.03%
2021/01/27	2	288.50	2	292.00	288.00	0	3,155	0.00%
2021/01/26	0	0.00	1.1	293.73	291.00	-1.1	3,141	-0.04%
2021/01/25	0.1	290.00	3	292.00	288.50	-3	3,110	-0.09%
2021/01/22	1	291.50	1	281.00	291.50	0	3,099	0.00%
2021/01/21	4	286.25	5	288.30	285.50	-1	3,077	-0.03%
2021/01/20	3	282.83	2	277.50	281.00	1	3,043	0.03%
2021/01/19	0	0.00	2	281.50	283.00	-2	3,043	-0.07%
2021/01/18	6	279.75	4	281.00	282.00	2	3,062	0.07%
2021/01/15	4	281.99	2	283.50	277.00	2	3,093	0.07%
2021/01/14	2	284.75	0	0.00	282.50	2	3,070	0.07%
2021/01/12	4.1	290.55	0	0.00	287.00	4.1	2,984	0.14%
2021/01/11	4	294.00	0.3	295.00	294.00	3.7	2,963	0.13%
2021/01/07	2.2	295.64	1	295.00	296.00	1.2	2,903	0.04%
2021/01/06	2	296.75	0	0.00	296.00	2	2,894	0.07%
2021/01/05	1	300.00	0	0.00	297.50	1	2,879	0.03%
2021/01/04	4	306.13	3.1	303.48	301.00	1	2,860	0.03%
2020/12/31	2	315.25	12	312.58	316.00	-10	2,850	-0.35%
2020/12/30	12	309.42	1	310.00	316.00	11	2,862	0.38%
2020/12/29	2	305.25	1.1	304.24	306.50	0.9	2,870	0.03%
2020/12/28	2	298.50	4	294.88	298.50	-2	2,920	-0.07%
2020/12/24	1.1	289.01	0.1	289.00	289.00	1.1	2,967	0.04%
2020/12/22	1	285.00	1	285.50	285.50	0	3,059	0.00%
2020/12/21	1	287.50	1	288.50	287.50	0	3,141	0.00%
2020/12/18	2	294.50	3	295.17	293.50	-1	3,190	-0.03%
2020/12/17	5	291.20	6	292.17	287.50	-1	3,146	-0.03%
2020/12/16	13.1	298.06	16	297.88	305.00	-3	3,044	-0.10%
2020/12/15	4	289.75	5.1	286.98	288.00	-1.1	2,991	-0.04%
2020/12/14	5	286.20	1	273.00	285.00	4	2,956	0.14%
2020/12/11	20.1	271.30	17	275.44	277.00	3.1	2,909	0.11%
2020/12/10	1	271.50	6	267.75	265.00	-5	2,861	-0.17%
2020/12/08	0	0.00	1	258.50	259.00	-1	2,861	-0.03%
2020/12/07	1	257.00	1	250.00	256.00	0	2,908	0.00%
2020/12/04	3	248.67	2	248.50	250.00	1	2,920	0.03%
2020/12/03	2	251.00	2	250.50	252.00	0	2,920	0.00%
2020/12/02	1	244.50	2	244.75	245.00	-1	2,880	-0.03%
2020/12/01	1	243.00	2	244.00	243.00	-1	2,928	-0.03%
2020/11/30	2	240.75	1	239.00	239.00	1	2,939	0.03%
2020/11/27	0	0.00	3	241.00	243.50	-3	2,909	-0.10%
2020/11/26	1	236.00	1.1	234.10	237.00	-0.1	2,909	0.00%
2020/11/25	3	229.33	0	0.00	228.00	3	2,932	0.10%
2020/11/23	1	237.00	0	0.00	237.50	1	3,004	0.03%
2020/11/20	0.1	236.50	0.1	243.00	243.50	0	3,050	0.00%
2020/11/19	3	243.50	3	246.50	242.50	0	3,117	0.00%
2020/11/18	2	243.50	9	245.17	246.00	-7	3,175	-0.22%
2020/11/17	1	240.00	5	243.00	244.00	-4	3,190	-0.13%
2020/11/16	1	238.50	16.3	237.07	239.00	-15.3	3,205	-0.48%
2020/11/13	1	229.00	1	230.00	229.50	0	3,182	0.00%
2020/11/12	13	233.35	7	229.00	223.00	6	3,192	0.19%
2020/11/11	1	216.50	1	213.00	220.00	0	3,169	0.00%
2020/11/10	1	222.00	5.2	220.59	217.50	-4.2	3,260	-0.13%
2020/11/09	0	0.00	3	217.17	217.50	-3	3,317	-0.09%
2020/11/05	3	212.17	2	212.50	212.00	1	3,498	0.03%
2020/11/03	1	208.50	0	0.00	209.50	1	3,591	0.03%
2020/10/30	0	0.00	1	209.50	207.50	-1	3,674	-0.03%
2020/10/27	4	208.75	3	209.50	210.00	1	3,787	0.03%
2020/10/26	0	0.00	3	211.83	214.00	-3	3,805	-0.08%
2020/10/23	6.1	208.93	0	0.00	208.50	6.1	3,835	0.16%
2020/10/22	2	216.25	0	0.00	214.00	2	3,820	0.05%
2020/10/20	0	0.00	4	224.00	222.00	-4	3,840	-0.10%
2020/10/19	1	222.50	2	221.50	221.00	-1	3,865	-0.03%
2020/10/14	0	0.00	1	221.50	220.00	-1	3,923	-0.03%
2020/10/12	2	217.25	0	0.00	217.50	2	3,993	0.05%
2020/10/08	5	218.20	4	219.00	219.00	1	4,017	0.02%
2020/10/07	3	220.83	3	222.50	219.00	0	4,015	0.00%
2020/10/06	3	222.00	2	223.50	226.00	1	4,019	0.02%
2020/10/05	0	0.00	2	225.50	218.50	-2	4,006	-0.05%
2020/09/30	1	224.00	0	0.00	222.50	1	3,963	0.03%
2020/09/29	2	224.25	3	219.50	221.00	-1	3,987	-0.03%
2020/09/28	2	219.75	1	215.00	219.00	1	4,000	0.02%
2020/09/25	1	209.00	2	210.75	211.50	-1	4,044	-0.02%
2020/09/24	0	0.00	1	214.00	206.50	-1	4,087	-0.02%
2020/09/23	3	208.83	1	211.50	210.00	2	4,056	0.05%
2020/09/22	1	220.50	1	217.50	216.50	0	4,010	0.00%
2020/09/21	1	217.00	0	0.00	218.00	1	4,041	0.02%
2020/09/18	3	217.17	0	0.00	219.50	3	4,069	0.07%
2020/09/17	2	217.25	1	219.50	216.00	1	4,081	0.02%
2020/09/16	0	0.00	1	222.00	219.50	-1	4,073	-0.02%
2020/09/15	3	221.83	0	0.00	220.50	3	4,075	0.07%
2020/09/14	1	222.00	2	219.00	218.50	-1	4,159	-0.02%
2020/09/11	3	217.17	0	0.00	215.50	3	4,142	0.07%
2020/09/10	4	225.50	4	228.00	222.00	0	4,135	0.00%
2020/09/09	1	218.50	1	216.50	218.50	0	4,104	0.00%
2020/09/08	1	222.00	1	224.00	222.50	0	4,108	0.00%
2020/09/07	2	225.50	1	228.00	224.00	1	4,150	0.02%
2020/09/04	3	225.17	1	227.50	230.00	2	4,242	0.05%
2020/09/03	8	234.00	1	235.50	233.50	7	4,283	0.16%
2020/09/01	0	0.00	1	237.50	237.00	-1	4,557	-0.02%
2020/08/31	1	234.00	0	0.00	234.00	1	4,592	0.02%
2020/08/28	2	242.00	10	239.85	241.00	-8	4,611	-0.17%
2020/08/27	0	0.00	1	236.00	236.00	-1	4,669	-0.02%
2020/08/26	5	228.80	2	230.75	230.00	3	4,781	0.06%
2020/08/25	1	239.00	2	242.00	237.50	-1	4,745	-0.02%
2020/08/24	1	241.50	3	241.33	244.00	-2	4,769	-0.04%
2020/08/21	1	227.50	1	230.50	228.00	0	4,827	0.00%
2020/08/20	1	226.00	0	0.00	222.00	1	4,818	0.02%
2020/08/19	1	238.00	1	232.50	232.50	0	4,815	0.00%
2020/08/18	1	236.00	0	0.00	235.00	1	4,938	0.02%
2020/08/17	0	0.00	5	235.40	238.00	-5	4,950	-0.10%
2020/08/14	5	227.20	3	226.67	228.50	2	4,896	0.04%
2020/08/13	2	215.75	1	220.50	220.00	1	4,843	0.02%
2020/08/11	1	218.50	2	213.00	209.00	-1	4,956	-0.02%
2020/08/10	0	0.00	1	221.50	220.00	-1	4,916	-0.02%
2020/08/07	9	227.11	2	226.50	226.00	7	4,988	0.14%
2020/08/06	6	240.25	3	237.50	237.00	3	4,987	0.06%
2020/08/05	2	248.25	1	248.00	247.00	1	5,040	0.02%
2020/08/04	1	238.00	9	241.56	245.50	-8	5,047	-0.16%
2020/08/03	6	236.83	2	233.50	233.00	4	5,058	0.08%
2020/07/31	0	0.00	0	232.50	229.50	0	5,057	0.00%
2020/07/30	1	233.00	2	232.00	232.00	-1	5,127	-0.02%
2020/07/29	9	235.11	0	0.00	232.00	9	5,198	0.17%
2020/07/28	3	232.17	2	228.25	229.00	1	5,252	0.02%
2020/07/24	1	242.00	5	242.40	236.50	-4	5,641	-0.07%
2020/07/23	3	240.50	1	240.50	240.50	2	5,899	0.03%
2020/07/22	1	246.50	1	248.00	247.00	0	5,995	0.00%
2020/07/21	0	0.00	1	244.00	242.00	-1	6,090	-0.02%
2020/07/20	0	0.00	2	234.00	237.50	-2	6,246	-0.03%
2020/07/17	1	243.50	2	238.75	236.50	-1	6,366	-0.02%
2020/07/16	3	242.67	1	246.50	241.50	2	6,520	0.03%
2020/07/15	1	253.50	2	265.00	252.50	-1	6,752	-0.01%
2020/07/14	0	0.00	2	258.00	259.00	-2	7,003	-0.03%
2020/07/13	2	261.25	3	262.67	261.50	-1	7,093	-0.01%
2020/07/10	2	256.50	2	257.50	255.00	0	7,128	0.00%
2020/07/09	1	259.00	3	259.50	258.00	-2	7,139	-0.03%
2020/07/08	7.2	254.79	3	254.83	255.50	4.2	7,161	0.06%
2020/07/07	4	262.24	4	259.13	256.50	0	7,269	0.00%
2020/07/06	2	262.50	4.5	257.44	256.50	-2.5	7,267	-0.03%
2020/07/03	2	242.25	8	244.00	242.00	-6	7,244	-0.08%
2020/07/02	4	235.63	1	236.00	237.50	3	7,322	0.04%
2020/07/01	2	231.75	5	231.10	230.50	-3	7,396	-0.04%
2020/06/30	4	228.88	1	229.00	228.00	3	7,439	0.04%
2020/06/29	2	223.00	3	226.33	225.50	-1	7,495	-0.01%
2020/06/24	13.1	223.65	2	229.75	223.50	11.1	7,515	0.15%
2020/06/23	3	227.17	1	225.00	225.00	2	7,599	0.03%
2020/06/22	0	0.00	3	227.67	229.00	-3	7,665	-0.04%
2020/06/19	4	230.00	7	231.00	230.00	-3	7,826	-0.04%
2020/06/18	0	0.00	2	222.75	223.00	-2	7,892	-0.03%
2020/06/17	2	223.50	2	222.50	224.50	0	8,006	0.00%
2020/06/16	4	225.00	7	226.36	226.50	-3	8,327	-0.04%
2020/06/15	3	222.17	4	221.00	220.50	-1	8,462	-0.01%
2020/06/12	2	222.00	4.1	223.78	226.50	-2.1	8,552	-0.02%
2020/06/11	9.1	221.89	13	223.46	223.50	-4	8,639	-0.05%
2020/06/10	6	216.42	1	210.50	217.50	5	8,614	0.06%
2020/06/09	8	212.25	4	212.50	209.50	4	8,722	0.05%
2020/06/08	8.3	214.92	7	216.07	213.00	1.3	8,742	0.02%
2020/06/05	7	225.29	5	223.60	223.50	2	8,626	0.02%
2020/06/04	5	225.50	1	227.00	227.00	4	8,629	0.05%
2020/06/03	19	225.16	11.1	223.29	223.50	7.9	8,638	0.09%
2020/06/02	11	229.55	6	230.17	228.00	5	8,589	0.06%
2020/06/01	1	242.00	3	243.17	242.50	-2	8,567	-0.02%
2020/05/29	3	233.67	2	241.50	241.50	1	8,583	0.01%
2020/05/28	12	237.96	12	237.29	236.00	0	8,568	0.00%
2020/05/27	5.1	227.33	7	231.57	229.00	-1.9	8,506	-0.02%
2020/05/26	8	229.38	28	230.05	229.00	-20	8,598	-0.23%
2020/05/25	6	225.58	33	226.44	229.00	-27	8,592	-0.31%
2020/05/22	25	220.46	7	218.57	217.50	18	8,479	0.21%
2020/05/21	2	216.00	6	216.75	216.50	-4	8,499	-0.05%
2020/05/20	9	212.50	9	213.39	215.00	0	8,540	0.00%
2020/05/19	20	219.85	18	214.36	212.00	2	8,614	0.02%
2020/05/18	50.1	218.69	53	215.98	218.00	-2.9	8,556	-0.03%
2020/05/15	6	213.42	6	213.00	209.00	0	8,454	0.00%
2020/05/14	7	212.21	10	213.55	211.00	-3	8,438	-0.04%
2020/05/13	5	206.30	6	207.50	209.50	-1	8,385	-0.01%
2020/05/12	7	203.29	6	203.33	204.50	1	8,424	0.01%
2020/05/11	1	208.50	2	210.75	209.00	-1	8,494	-0.01%
2020/05/08	3	209.33	4	210.00	209.50	-1	8,584	-0.01%
2020/05/07	4	212.25	3	215.67	211.50	1	8,665	0.01%
2020/05/06	7	210.00	11	211.95	212.50	-4	8,746	-0.05%
2020/05/05	8	211.31	5	208.40	209.50	3	8,723	0.03%
2020/05/04	27	210.07	22	206.52	208.50	5	8,699	0.06%
2020/04/30	11	218.41	2	220.00	217.50	9	8,678	0.10%
2020/04/29	31	222.84	30	222.12	223.50	1	8,647	0.01%
2020/04/28	21	210.55	47	205.57	212.50	-26	8,389	-0.31%
2020/04/27	47	197.27	32	196.58	196.50	15	8,214	0.18%
2020/04/24	27	194.09	30	191.40	195.00	-3	8,157	-0.04%
2020/04/23	33	191.67	26	193.25	190.00	7	8,121	0.09%
2020/04/22	31	183.74	32	186.13	186.50	-1	7,975	-0.01%
2020/04/21	7	187.64	8	186.94	184.00	-1	7,892	-0.01%
2020/04/20	13	194.27	2.2	192.77	193.00	10.8	7,764	0.14%
2020/04/17	10	200.25	14	202.40	206.00	-4	7,499	-0.05%
2020/04/16	1	184.00	6	184.50	188.00	-5	7,257	-0.07%
2020/04/15	2	182.50	5	183.40	183.00	-3	7,214	-0.04%
2020/04/14	3	181.33	1	180.00	179.50	2	7,185	0.03%
2020/04/13	1	176.50	6	179.83	178.00	-5	7,238	-0.07%
2020/04/10	4	179.38	8	178.75	178.50	-4	7,203	-0.06%
2020/04/09	9	173.94	1	175.00	174.50	8	7,156	0.11%
2020/04/08	2	177.25	2	177.75	177.50	0	7,196	0.00%
2020/04/07	9	176.72	9	175.67	174.50	0	7,282	0.00%
2020/04/06	2	171.25	6	173.92	176.00	-4	7,158	-0.06%
2020/04/01	7	163.29	6	164.50	166.50	1	7,084	0.01%
2020/03/31	0	0.00	4	161.63	163.00	-4	7,053	-0.06%
2020/03/30	0.4	158.00	0	0.00	158.00	0.4	7,007	0.01%
2020/03/27	6	158.00	9.1	158.31	156.50	-3.1	7,048	-0.04%
2020/03/26	5	148.50	12	152.58	155.00	-7	6,947	-0.10%
2020/03/25	5.1	151.73	10	152.25	154.00	-4.9	6,898	-0.07%
2020/03/24	3	142.83	7	143.50	144.00	-4	6,735	-0.06%
2020/03/23	4	138.50	0	0.00	137.00	4	6,592	0.06%
2020/03/20	32	154.45	24	150.21	152.00	8	6,518	0.12%
2020/03/19	22	158.74	19	156.11	149.00	3	6,193	0.05%
2020/03/18	4.1	169.50	6	168.25	165.50	-1.9	6,053	-0.03%
2020/03/17	7	166.21	8	167.38	168.50	-1	5,976	-0.02%
2020/03/16	11	168.05	23	169.52	163.00	-12	5,875	-0.20%
2020/03/13	14.1	165.87	2	159.00	169.00	12.1	5,834	0.21%
2020/03/12	15	165.60	16	164.31	164.00	-1	5,738	-0.02%
2020/03/11	6	173.00	9	174.28	172.50	-3	5,735	-0.05%
2020/03/10	11	168.09	17	169.03	171.00	-6	5,777	-0.10%
2020/03/09	15	170.80	12	171.58	168.00	3	5,805	0.05%
2020/03/06	8	174.19	19	176.13	178.00	-11	5,764	-0.19%
2020/03/05	4	173.88	9	174.83	179.00	-5	5,756	-0.09%
2020/03/04	13	167.65	3	163.50	168.50	10	5,689	0.18%
2020/03/03	8	166.44	2	164.25	165.50	6	5,747	0.10%
2020/03/02	3	161.67	1	164.00	162.00	2	5,824	0.03%
2020/02/27	5	166.60	2	165.25	163.50	3	6,678	0.04%
2020/02/26	1	173.50	0	0.00	171.50	1	6,654	0.02%
2020/02/25	2	175.00	0	0.00	175.50	2	6,720	0.03%
2020/02/24	3	175.00	2	174.78	176.00	1	6,758	0.01%
2020/02/21	8	182.88	2	180.00	179.50	6	6,747	0.09%
2020/02/20	6	184.83	8	185.06	183.50	-2	6,728	-0.03%
2020/02/19	3	183.00	1	182.00	182.00	2	6,713	0.03%
2020/02/18	2	180.25	2	180.25	180.50	0	6,723	0.00%
2020/02/17	0	0.00	1	183.50	183.50	-1	6,721	-0.01%
2020/02/14	1	181.00	3	180.50	182.50	-2	6,741	-0.03%
2020/02/13	4	181.88	3	179.50	179.50	1	6,792	0.01%
2020/02/12	5	185.60	3.2	184.09	183.00	1.8	6,780	0.03%
2020/02/11	9	183.33	8	182.44	184.00	1	6,835	0.01%
2020/02/10	6	177.92	17	178.26	181.50	-11	6,866	-0.16%
2020/02/07	3	175.00	4	178.88	174.00	-1	6,840	-0.01%
2020/02/06	4	175.50	7	175.86	176.00	-3	6,788	-0.04%
2020/02/05	5	173.00	9	172.61	173.50	-4	6,903	-0.06%
2020/02/04	2	167.75	3	169.33	171.00	-1	6,982	-0.01%
2020/02/03	9	157.44	10	160.00	164.00	-1	6,950	-0.01%
2020/01/31	4	164.25	2	162.50	163.00	2	6,949	0.03%
2020/01/30	13	161.46	7	165.57	159.00	6	6,976	0.09%
2020/01/20	15	174.17	11	174.73	174.00	4	6,879	0.06%
2020/01/17	1	170.00	20	172.28	173.50	-19	6,831	-0.28%
2020/01/16	0	0.00	1	170.50	168.50	-1	6,773	-0.01%
2020/01/15	3	169.00	0	0.00	168.00	3	6,766	0.04%
2020/01/14	6	172.50	9	171.61	168.50	-3	6,761	-0.04%
2020/01/13	1	166.00	2	168.00	168.00	-1	6,713	-0.01%
2020/01/10	2	165.00	3	165.50	165.50	-1	6,797	-0.01%
2020/01/09	11	166.95	6	166.92	168.00	5	6,848	0.07%
2020/01/08	2	158.25	5	164.20	165.00	-3	6,875	-0.04%
2020/01/07	10	164.05	9	165.78	162.00	1	6,957	0.01%
2020/01/06	3	169.67	5	169.70	170.00	-2	6,965	-0.03%
2020/01/03	12	174.08	6	172.83	171.50	6	7,075	0.08%
2020/01/02	7	172.00	9	172.89	175.00	-2	7,049	-0.03%
2019/12/31	9	167.89	15	169.13	168.00	-6	7,053	-0.09%
2019/12/30	5	163.60	6	164.00	164.00	-1	6,952	-0.01%
2019/12/27	2	161.75	1	161.50	162.50	1	7,065	0.01%
2019/12/26	2	158.00	0	0.00	157.50	2	7,105	0.03%
2019/12/25	2	160.00	3	159.33	160.00	-1	7,122	-0.01%
2019/12/24	10	162.15	3	162.67	160.50	7	7,108	0.10%
2019/12/23	2	169.50	3	168.50	168.00	-1	7,086	-0.01%
2019/12/20	2	167.25	4	167.50	168.50	-2	7,175	-0.03%
2019/12/19	0	0.00	4	166.25	167.00	-4	7,206	-0.06%
2019/12/18	1	165.00	0	0.00	165.50	1	7,347	0.01%
2019/12/17	1	166.00	29	167.91	166.00	-28	7,414	-0.38%
2019/12/16	2	165.50	2	165.50	166.50	0	7,527	0.00%
2019/12/13	3	163.00	3	164.50	164.50	0	7,608	0.00%
2019/12/12	4	163.25	5	163.80	164.00	-1	7,635	-0.01%
2019/12/11	4	163.63	3	164.33	165.50	1	7,643	0.01%
2019/12/10	1	164.50	1	163.00	164.50	0	7,658	0.00%
2019/12/09	2.1	164.05	8	164.38	164.50	-5.9	7,704	-0.08%
2019/12/06	8	161.38	7	162.79	160.50	1	7,672	0.01%
2019/12/05	14.1	161.95	17	162.71	164.50	-2.9	7,640	-0.04%
2019/12/04	5	159.30	3	159.17	157.50	2	7,569	0.03%
2019/12/03	4	158.00	3	157.33	157.00	1	7,551	0.01%
2019/12/02	4	158.25	5	158.10	158.00	-1	7,554	-0.01%
2019/11/29	11	159.86	6	159.42	159.00	5	7,611	0.07%
2019/11/28	5	161.90	6	161.08	160.00	-1	7,680	-0.01%
2019/11/27	14	164.32	7	165.36	163.50	7	7,696	0.09%
2019/11/26	35	167.80	3	169.67	170.00	32	7,602	0.42%
2019/11/25	3	169.67	5.2	170.04	171.00	-2.2	6,820	-0.03%
2019/11/22	10	164.55	3	166.17	166.50	7	6,895	0.10%
2019/11/21	4	167.13	5	167.00	166.50	-1	6,840	-0.01%
2019/11/20	9	169.50	6	169.50	169.00	3	6,799	0.04%
2019/11/19	2	172.75	4	171.00	173.00	-2	6,804	-0.03%
2019/11/18	8	172.25	2	173.25	171.00	6	6,827	0.09%
2019/11/15	2	175.50	8	177.75	178.00	-6	6,801	-0.09%
2019/11/14	2	175.00	1	175.00	175.50	1	6,785	0.01%
2019/11/13	6	175.92	9	176.22	176.00	-3	6,770	-0.04%
2019/11/12	12	172.88	8	172.38	174.00	4	6,777	0.06%
2019/11/11	6	174.00	10	173.95	173.00	-4	6,724	-0.06%
2019/11/08	13	175.54	12	177.79	172.00	1	6,774	0.01%
2019/11/07	8	172.69	20	173.78	174.00	-12	6,760	-0.18%
2019/11/06	24	178.56	9	179.11	180.50	15	6,751	0.22%
2019/11/05	2	175.50	6	175.67	175.50	-4	6,860	-0.06%
2019/11/04	13	171.31	6	172.83	173.00	7	6,915	0.10%
2019/11/01	10	175.95	0	0.00	174.50	10	6,890	0.15%
2019/10/31	1	181.50	2	184.00	181.50	-1	6,804	-0.01%
2019/10/30	6	182.58	2	183.50	182.50	4	6,796	0.06%
2019/10/29	4	185.00	0	0.00	182.50	4	6,741	0.06%
2019/10/28	1	189.00	3	189.00	189.00	-2	6,749	-0.03%
2019/10/25	2	186.00	0	0.00	188.00	2	6,767	0.03%
2019/10/24	4	188.88	4	190.13	188.50	0	6,793	0.00%
2019/10/23	3	189.67	4	189.75	191.00	-1	6,807	-0.01%
2019/10/22	7	189.86	9	189.89	188.50	-2	6,818	-0.03%
2019/10/21	1	186.00	0	0.00	187.00	1	6,844	0.01%
2019/10/18	5	189.10	4	189.75	189.50	1	6,945	0.01%
2019/10/17	8	186.44	2	186.50	187.00	6	6,881	0.09%
2019/10/16	13	188.73	13	189.92	190.00	0	6,789	0.00%
2019/10/15	6	194.17	16	191.91	195.00	-10	6,717	-0.15%
2019/10/14	6	188.75	8	184.00	186.50	-2	6,618	-0.03%
2019/10/09	9	183.17	18	183.56	185.00	-9	6,542	-0.14%
2019/10/08	22	178.68	26	179.92	180.00	-4	6,436	-0.06%
2019/10/07	10	178.60	11	179.05	177.00	-1	6,407	-0.02%
2019/10/04	16	174.63	4	173.38	172.50	12	6,343	0.19%
2019/10/03	13	170.04	18	171.72	175.00	-5	6,282	-0.08%
2019/10/02	6	165.67	6	166.17	167.00	0	6,165	0.00%
2019/10/01	10.9	162.05	0	0.00	162.00	10.9	6,110	0.18%
2019/09/27	0	0.00	7	164.50	163.50	-7	6,078	-0.12%
2019/09/26	2	164.75	2	165.00	165.00	0	6,237	0.00%
2019/09/25	7	162.86	0	0.00	162.50	7	6,350	0.11%
2019/09/24	4	165.75	2	165.00	165.00	2	6,374	0.03%
2019/09/23	7	164.43	3	164.50	163.50	4	6,348	0.06%
2019/09/20	2	168.25	0	0.00	169.00	2	6,289	0.03%
2019/09/19	9	170.61	10	172.50	172.00	-1	6,328	-0.02%
2019/09/18	8	177.00	10	175.20	177.50	-2	6,459	-0.03%
2019/09/17	0	0.00	4	170.63	172.50	-4	6,372	-0.06%
2019/09/16	2	171.00	2	171.50	171.00	0	6,381	0.00%
2019/09/12	0	0.00	5	168.40	170.50	-5	6,386	-0.08%
2019/09/11	10	168.30	6	169.33	166.00	4	6,402	0.06%
2019/09/10	1	167.00	5	166.60	168.00	-4	6,357	-0.06%
2019/09/09	13	166.88	10	166.15	166.00	3	6,343	0.05%
2019/09/06	2	164.75	1	164.50	164.00	1	6,333	0.02%
2019/09/05	2	160.00	3	163.00	162.50	-1	6,348	-0.02%
2019/09/04	4	162.25	0.1	163.00	163.00	3.9	6,311	0.06%
2019/09/03	2	161.75	3	163.50	161.50	-1	6,320	-0.02%
2019/09/02	10	164.95	8	165.50	164.00	2	6,286	0.03%
2019/08/30	7	166.07	6	166.08	165.50	1	6,202	0.02%
2019/08/29	3	160.83	3	160.67	162.50	0	6,103	0.00%
2019/08/28	10	159.35	11	160.59	161.50	-1	6,115	-0.02%
2019/08/27	13	157.19	17	157.56	156.50	-4	6,005	-0.07%
2019/08/26	10	153.35	8.1	154.48	153.00	1.9	5,905	0.03%
2019/08/23	5	155.00	8	153.69	153.50	-3	5,873	-0.05%
2019/08/22	7	159.07	7	155.93	155.00	0	5,853	0.00%
2019/08/21	2	155.50	1	151.50	156.00	1	5,857	0.02%
2019/08/20	1	154.50	0.1	153.00	153.00	0.9	5,898	0.02%
2019/08/19	0	0.00	1	152.00	152.00	-1	5,841	-0.02%
2019/08/16	1	152.00	0	0.00	153.00	1	5,830	0.02%
2019/08/15	5	151.60	6	152.00	152.00	-1	5,818	-0.02%
2019/08/14	0	0.00	2	151.50	150.50	-2	5,779	-0.03%
2019/08/13	11	151.14	9	150.33	149.00	2	5,809	0.03%
2019/08/12	3	154.83	4.1	150.37	156.00	-1.1	5,805	-0.02%
2019/08/08	7	147.71	12	147.75	151.00	-5	5,647	-0.09%
2019/08/07	11	144.59	22	145.68	147.50	-11	5,552	-0.20%
2019/08/06	8.1	137.04	9	138.28	140.50	-0.9	5,462	-0.02%
2019/08/05	4	138.50	5	137.80	138.00	-1	5,371	-0.02%
2019/08/02	1	129.50	0	0.00	133.00	1	5,329	0.02%
2019/08/01	0	0.00	5	135.60	136.50	-5	5,322	-0.09%
2019/07/31	0	0.00	5	132.30	134.00	-5	5,381	-0.09%
2019/07/30	7	138.14	4	137.38	133.00	3	5,470	0.05%
2019/07/29	7	137.21	5	136.90	137.50	2	5,430	0.04%
2019/07/26	3	135.83	1	136.00	136.50	2	5,462	0.04%
2019/07/25	9	138.22	31	136.53	134.50	-22	5,479	-0.40%
2019/07/24	1	135.50	0	0.00	136.00	1	5,464	0.02%
2019/07/23	6	137.83	3	135.33	134.00	3	5,510	0.05%
2019/07/22	4	134.38	9	134.72	136.50	-5	5,570	-0.09%
2019/07/19	5	131.30	9	131.50	132.00	-4	5,508	-0.07%
2019/07/18	1	129.00	1	129.50	128.50	0	5,561	0.00%
2019/07/17	1	130.00	0	0.00	130.00	1	5,744	0.02%
2019/07/16	4	128.50	1	130.00	128.50	3	5,749	0.05%
2019/07/15	0	0.00	1	127.00	129.00	-1	5,758	-0.02%
2019/07/12	3	128.83	2	129.50	128.50	1	5,783	0.02%
2019/07/11	6	130.00	0	0.00	129.00	6	5,788	0.10%
2019/07/10	14	132.00	3	133.00	133.00	11	5,762	0.19%
2019/07/09	1	129.50	1	131.00	130.00	0	5,784	0.00%
2019/07/08	4	131.13	1	130.00	130.00	3	5,823	0.05%
2019/07/05	2	129.50	1	130.00	130.50	1	5,850	0.02%
2019/07/04	2	130.00	3	129.83	130.00	-1	5,889	-0.02%
2019/07/03	13	129.27	5	128.30	127.50	8	5,922	0.14%
2019/07/02	2	136.50	13	136.69	136.50	-11	5,770	-0.19%
2019/07/01	2	133.50	6	134.08	134.00	-4	5,637	-0.07%
2019/06/28	2	128.50	4	130.50	131.50	-2	5,646	-0.04%
2019/06/27	12	131.79	7	129.36	128.50	5	5,752	0.09%
2019/06/26	8	129.13	7	129.36	131.00	1	5,772	0.02%
2019/06/25	9	128.39	14	128.29	129.00	-5	5,685	-0.09%
2019/06/24	4	121.50	0	0.00	122.00	4	5,437	0.07%
2019/06/21	4	122.88	2	123.25	123.00	2	5,584	0.04%
2019/06/20	0	0.00	2	125.75	125.50	-2	5,584	-0.04%
2019/06/19	7	123.43	8	124.44	124.50	-1	5,691	-0.02%
2019/06/18	3	120.50	7	120.29	121.50	-4	5,690	-0.07%
2019/06/17	5	119.00	1	120.50	119.00	4	5,781	0.07%
2019/06/14	11	122.41	13	122.62	121.00	-2	5,938	-0.03%
2019/06/13	3	125.83	4	126.37	126.00	-1	6,152	-0.02%
2019/06/12	1	123.50	7	124.29	124.00	-6	6,167	-0.10%
2019/06/11	2	122.50	2	123.50	123.50	0	6,177	0.00%
2019/06/10	2	121.75	10	121.70	123.50	-8	6,167	-0.13%
2019/06/06	3	117.83	0	0.00	117.50	3	6,114	0.05%
2019/06/05	2	119.25	1.2	119.57	120.00	0.8	6,085	0.01%
2019/06/04	3	121.67	2	119.50	118.00	1	6,137	0.02%
2019/05/31	11	119.95	5	121.30	122.50	6	6,153	0.10%
2019/05/30	1	116.50	2	117.75	119.00	-1	6,150	-0.02%
2019/05/29	3	114.00	2	115.50	116.50	1	6,226	0.02%
2019/05/28	5	113.70	9	115.11	116.50	-4	6,299	-0.06%
2019/05/27	8	114.56	3	113.17	111.50	5	6,303	0.08%
2019/05/24	7	119.93	6	119.33	118.50	1	6,346	0.02%
2019/05/23	0	0.00	1	119.50	119.50	-1	6,538	-0.02%
2019/05/22	5	122.40	1	120.50	119.00	4	6,588	0.06%
2019/05/21	5	119.70	7	119.36	122.00	-2	6,602	-0.03%
2019/05/20	4	120.50	0	0.00	118.50	4	6,600	0.06%
2019/05/17	8	123.88	13	125.65	121.50	-5	6,609	-0.08%
2019/05/16	2	125.75	2	129.75	125.50	0	6,692	0.00%
2019/05/15	1	127.00	3	130.00	131.00	-2	6,748	-0.03%
2019/05/14	7	124.50	3	125.67	126.00	4	6,819	0.06%
2019/05/13	0	0.00	1	130.00	130.50	-1	6,761	-0.01%
2019/05/10	5	128.10	4	129.50	130.00	1	6,910	0.01%
2019/05/09	7	133.29	9	132.72	129.00	-2	6,958	-0.03%
2019/05/08	7	133.79	5	132.70	133.50	2	6,971	0.03%
2019/05/07	3	135.83	1	137.00	135.00	2	6,890	0.03%
2019/05/06	2	132.25	1	133.50	133.50	1	6,819	0.01%
2019/05/03	2	135.50	6	136.00	136.50	-4	6,808	-0.06%
2019/05/02	7	131.57	10	133.50	134.00	-3	6,843	-0.04%
2019/04/29	9	129.89	10	128.85	129.50	-1	6,959	-0.01%
2019/04/26	5	128.40	0	0.00	128.50	5	6,957	0.07%
2019/04/25	3	134.50	1	133.00	133.00	2	7,051	0.03%
2019/04/24	20	139.40	14	136.57	136.50	6	7,212	0.08%
2019/04/23	6	136.33	17	137.65	139.50	-11	7,563	-0.15%
2019/04/19	1	128.00	0	0.00	128.50	1	7,539	0.01%
2019/04/18	8	130.44	5	128.30	128.00	3	7,572	0.04%
2019/04/17	0	0.00	1	132.50	131.50	-1	7,691	-0.01%
2019/04/16	1	131.50	2	132.00	132.50	-1	7,808	-0.01%
2019/04/15	7	133.36	2	131.00	131.00	5	7,926	0.06%
2019/04/12	0	0.00	3	130.50	133.00	-3	8,001	-0.04%
2019/04/11	4	129.88	0	0.00	130.50	4	8,123	0.05%
2019/04/10	10	133.35	5	132.60	133.00	5	8,272	0.06%
2019/04/09	2	131.00	3	132.67	131.50	-1	8,336	-0.01%
2019/04/03	1	127.00	2	128.00	129.50	-1	8,649	-0.01%
2019/04/02	4	130.75	3	130.17	129.00	1	8,718	0.01%
2019/04/01	1	130.00	3	127.50	130.50	-2	8,677	-0.02%
2019/03/29	4	124.88	1	124.00	124.50	3	8,527	0.04%
2019/03/28	0	0.00	3	122.67	122.50	-3	8,518	-0.04%
2019/03/26	8	123.25	8	124.00	121.00	0	8,535	0.00%
2019/03/25	2	119.00	2	118.00	120.00	0	8,412	0.00%
2019/03/22	3	120.17	4	120.13	118.50	-1	8,390	-0.01%
2019/03/21	2	119.00	1	119.00	118.50	1	8,260	0.01%
2019/03/20	5	119.20	7	120.86	120.00	-2	8,254	-0.02%
2019/03/19	3	118.67	9	119.00	116.50	-6	8,210	-0.07%
2019/03/18	7	115.93	17.4	115.47	118.50	-10.4	8,121	-0.13%
2019/03/15	3	110.00	0	0.00	110.00	3	7,962	0.04%
2019/03/13	0	0.00	4	108.63	109.00	-4	8,113	-0.05%
2019/03/12	1	106.50	1	108.50	106.00	0	8,185	0.00%
2019/03/11	1	107.50	0	0.00	108.50	1	8,231	0.01%
2019/03/08	1	106.00	3	106.67	108.00	-2	8,369	-0.02%
2019/03/07	1	104.50	2	107.00	106.50	-1	8,340	-0.01%
2019/03/06	2	105.75	0	0.00	105.50	2	8,406	0.02%
2019/03/05	1	107.00	3	107.33	107.00	-2	8,442	-0.02%
2019/03/04	1	109.00	4	109.13	108.00	-3	8,439	-0.04%
2019/02/27	1	108.50	1	106.00	108.50	0	8,350	0.00%
2019/02/26	2	108.50	1	108.00	108.00	1	8,274	0.01%
2019/02/25	9	107.89	16	107.44	108.50	-7	8,270	-0.08%
2019/02/22	0	0.00	19	105.32	106.50	-19	8,268	-0.23%
2019/02/21	9	101.07	1	101.00	102.00	8	8,227	0.10%
2019/02/20	4	101.38	3	101.67	101.50	1	8,287	0.01%
2019/02/19	8	101.56	9	101.78	101.50	-1	8,289	-0.01%
2019/02/18	4	100.10	0	0.00	100.50	4	8,283	0.05%
2019/02/15	17	100.64	9	100.57	99.50	8	8,274	0.10%
2019/02/14	5	104.00	1	104.50	103.00	4	8,116	0.05%
2019/02/13	11	108.27	11	106.41	106.00	0	8,065	0.00%
2019/02/12	5	109.50	6	109.50	109.50	-1	7,979	-0.01%
2019/02/11	13	109.35	7	109.07	109.00	6	7,970	0.08%
2019/01/30	3	107.17	11	107.77	107.50	-8	7,854	-0.10%
2019/01/29	5	104.00	0	0.00	104.00	5	7,758	0.06%
2019/01/25	6	107.33	4	107.25	106.50	2	7,785	0.03%
2019/01/24	0	0.00	3	107.50	106.50	-3	7,861	-0.04%
2019/01/23	2	105.50	5	105.70	107.00	-3	7,914	-0.04%
2019/01/22	6	104.17	5	106.10	104.50	1	7,953	0.01%
2019/01/21	4	107.13	2	107.00	107.00	2	8,018	0.02%
2019/01/18	5	105.60	7	106.14	107.00	-2	8,055	-0.02%
2019/01/17	20	106.68	11	107.23	104.50	9	8,092	0.11%
2019/01/16	8	110.56	9	110.61	112.00	-1	7,965	-0.01%
2019/01/15	14	109.86	27	109.46	108.50	-13	7,798	-0.17%
2019/01/14	3	104.17	4	104.50	105.00	-1	7,425	-0.01%
2019/01/11	4	101.25	9	101.83	103.00	-5	7,429	-0.07%
2019/01/10	3	100.67	4	100.75	100.00	-1	7,516	-0.01%
2019/01/09	9	103.72	4	103.25	102.50	5	7,634	0.07%
2019/01/08	6	101.83	9	101.44	102.00	-3	7,594	-0.04%
2019/01/07	13	101.29	9	101.29	99.70	4	7,521	0.05%
2019/01/04	9	100.02	9	99.77	101.00	0	7,543	0.00%
2019/01/03	10	99.68	7	99.94	99.90	3	7,657	0.04%
2019/01/02	4	98.00	4	97.98	98.20	0	7,585	0.00%
2018/12/28	3	98.73	6	98.03	98.60	-3	7,456	-0.04%
2018/12/27	8	97.85	12	98.90	98.10	-4	7,472	-0.05%
2018/12/26	10	94.03	10	94.19	94.00	0	7,290	0.00%
2018/12/25	3	91.50	4	92.60	90.60	-1	7,327	-0.01%
2018/12/24	4	95.98	1	96.00	94.20	3	7,315	0.04%
2018/12/22	0	0.00	4	97.10	97.60	-4	7,344	-0.05%
2018/12/21	9	97.94	9	97.63	96.90	0	7,605	0.00%
2018/12/20	4	95.30	6	96.27	97.40	-2	7,879	-0.03%
2018/12/19	4	96.23	2	95.50	95.00	2	8,041	0.02%
2018/12/18	5	96.52	1	97.00	96.80	4	8,094	0.05%
2018/12/17	5	98.26	2	98.75	97.20	3	8,302	0.04%
2018/12/14	5	98.72	20	99.27	99.00	-15	8,664	-0.17%
2018/12/13	1	101.50	1	99.80	99.60	0	8,787	0.00%
2018/12/12	1	99.50	5	99.58	99.10	-4	8,763	-0.05%
2018/12/11	4	94.98	17	96.69	98.20	-13	8,715	-0.15%
2018/12/10	5	92.74	2	93.65	92.00	3	8,747	0.03%
2018/12/07	8	97.33	3	96.97	95.80	5	8,690	0.06%
2018/12/06	2	96.65	0	0.00	98.90	2	8,705	0.02%
2018/12/05	4	102.25	6	101.00	98.70	-2	8,872	-0.02%
2018/12/04	3	101.67	0	0.00	102.00	3	8,912	0.03%
2018/12/03	2	103.00	6	102.00	101.50	-4	9,057	-0.04%
2018/11/30	6	97.78	9	97.70	97.50	-3	8,955	-0.03%
2018/11/29	5	98.18	7	97.77	96.30	-2	9,035	-0.02%
2018/11/28	7	96.97	5	96.38	96.20	2	8,935	0.02%
2018/11/27	6	96.02	7	95.76	97.40	-1	9,106	-0.01%
2018/11/26	2	94.10	2	93.40	94.00	0	9,148	0.00%
2018/11/23	4	93.20	4	93.98	92.50	0	9,186	0.00%
2018/11/22	10	94.69	9	94.72	93.00	1	9,193	0.01%
2018/11/21	6	95.45	9	95.73	95.00	-3	9,175	-0.03%
2018/11/20	11	97.54	6	96.30	94.20	5	9,073	0.06%
2018/11/19	6	98.50	5	98.58	101.50	1	8,940	0.01%
2018/11/16	1	95.70	1	95.20	95.20	0	8,865	0.00%
2018/11/15	2	93.60	0	0.00	94.20	2	8,882	0.02%
2018/11/14	4	93.90	6	93.57	92.80	-2	8,890	-0.02%
2018/11/13	4	89.53	3	89.73	92.60	1	8,895	0.01%
2018/11/12	0	0.00	0.1	91.40	91.50	-0.1	8,992	0.00%
2018/11/09	15	91.29	13	91.02	91.60	2	9,269	0.02%
2018/11/08	5	91.70	2	91.40	90.20	3	9,715	0.03%
2018/11/07	7	90.26	8	89.95	90.30	-1	9,717	-0.01%
2018/11/06	3	90.40	5	88.70	87.40	-2	9,762	-0.02%
2018/11/05	3	89.17	5	89.68	89.20	-2	9,823	-0.02%
2018/11/02	3	89.43	7	88.99	89.10	-4	9,807	-0.04%
2018/11/01	10	88.22	3	89.27	89.00	7	9,888	0.07%
2018/10/31	22	82.51	9	83.28	85.20	13	9,823	0.13%
2018/10/30	5	78.92	4	77.55	79.40	1	9,747	0.01%
2018/10/29	7	77.17	0	0.00	78.40	7	9,711	0.07%
2018/10/26	0	0.00	1	84.40	84.00	-1	9,691	-0.01%
2018/10/24	11	89.61	17	89.65	88.70	-6	9,647	-0.06%
2018/10/22	1	89.00	1	89.90	87.60	0	9,712	0.00%
2018/10/19	2	87.95	3	87.87	88.20	-1	9,710	-0.01%
2018/10/18	1	92.10	2	91.60	91.50	-1	9,729	-0.01%
2018/10/17	6	90.13	21	89.60	91.00	-15	9,722	-0.15%
2018/10/16	2	86.60	4	86.50	85.70	-2	9,711	-0.02%
2018/10/15	2	83.95	7	82.97	84.10	-5	9,766	-0.05%
2018/10/12	5	82.20	0	0.00	81.80	5	9,924	0.05%
2018/10/11	7	78.13	13	77.65	83.40	-6	9,957	-0.06%
2018/10/09	3	82.60	3	81.67	82.20	0	9,934	0.00%
2018/10/08	1	84.40	1	84.10	84.30	0	10,252	0.00%
2018/10/05	12	82.08	6	80.60	82.90	6	10,492	0.06%
2018/10/04	14	83.31	5	83.76	84.50	9	10,446	0.09%
2018/10/03	12	85.65	6	86.63	83.30	6	10,534	0.06%
2018/10/02	6.1	88.25	8	87.40	88.50	-1.9	10,517	-0.02%
2018/10/01	2	84.35	7	86.67	87.20	-5	10,594	-0.05%
2018/09/28	15	85.65	25	84.43	85.00	-10	10,777	-0.09%
2018/09/27	29	83.15	15	84.47	82.30	14	10,602	0.13%
2018/09/26	7	87.76	4	88.53	87.60	3	10,329	0.03%
2018/09/25	4	90.75	1	90.20	91.90	3	10,299	0.03%
2018/09/21	1	85.90	10	89.54	92.00	-9	10,261	-0.09%
2018/09/20	21	88.99	8	90.13	86.70	13	10,166	0.13%
2018/09/19	3	95.47	2	96.45	96.30	1	9,857	0.01%
2018/09/18	4	97.18	21	97.21	96.50	-17	9,735	-0.17%
2018/09/17	0	0.00	2	98.15	98.90	-2	9,787	-0.02%
2018/09/14	4	95.95	8	96.39	97.40	-4	9,783	-0.04%
2018/09/13	1	92.40	1	93.60	91.50	0	9,721	0.00%
2018/09/12	12	91.45	5	93.12	91.00	7	9,721	0.07%
2018/09/11	17	94.57	13	94.70	96.00	4	9,686	0.04%
2018/09/10	16	99.43	7	101.24	98.30	9	9,484	0.09%
2018/09/07	10	105.85	4	105.88	105.00	6	9,377	0.06%
2018/09/06	3	108.00	1	108.50	110.00	2	9,233	0.02%
2018/09/05	3	110.17	3	110.67	110.00	0	9,264	0.00%
2018/09/04	1	108.00	1	110.00	109.00	0	9,229	0.00%
2018/09/03	6	108.08	13	109.77	109.00	-7	9,213	-0.08%
2018/08/31	1	109.50	7	109.07	109.50	-6	9,043	-0.07%
2018/08/30	0	0.00	2	106.00	107.50	-2	9,042	-0.02%
2018/08/29	0	0.00	2	105.50	105.00	-2	9,152	-0.02%
2018/08/28	1	104.00	5	105.80	104.50	-4	9,253	-0.04%
2018/08/27	2	104.50	2	104.75	104.50	0	9,388	0.00%
2018/08/24	2	101.00	3	102.17	103.00	-1	9,607	-0.01%
2018/08/23	0	0.00	4	102.63	103.00	-4	9,680	-0.04%
2018/08/22	2	100.65	1	99.30	100.00	1	9,718	0.01%
2018/08/21	5	101.70	1	102.00	102.00	4	9,801	0.04%
2018/08/20	3	102.50	4	102.63	103.00	-1	9,839	-0.01%
2018/08/17	6	99.70	10	101.10	101.50	-4	9,844	-0.04%
2018/08/16	20	92.68	26	93.61	99.00	-6	9,826	-0.06%
2018/08/15	27	103.23	18	103.61	96.10	9	9,895	0.09%
2018/08/14	5	105.30	6	105.67	106.00	-1	9,683	-0.01%
2018/08/13	5	103.40	6	103.50	105.00	-1	9,738	-0.01%
2018/08/10	3	103.00	7	103.14	103.50	-4	9,685	-0.04%
2018/08/09	4	100.15	1	99.60	100.50	3	9,638	0.03%
2018/08/08	3	101.00	9	101.33	101.00	-6	9,683	-0.06%
2018/08/07	5	98.04	4	99.08	97.60	1	9,699	0.01%
2018/08/06	2	100.15	0	0.00	99.70	2	9,737	0.02%
2018/08/03	1	99.40	3	99.27	99.30	-2	9,836	-0.02%
2018/08/02	20	101.83	11	102.51	99.30	9	9,828	0.09%
2018/08/01	1	105.00	5	104.80	105.00	-4	9,855	-0.04%
2018/07/31	1	101.50	1	102.00	102.00	0	9,988	0.00%
2018/07/30	4	104.50	6	103.83	103.00	-2	10,038	-0.02%
2018/07/27	7	104.93	9	104.28	104.00	-2	10,238	-0.02%
2018/07/26	4	101.63	1	102.00	101.50	3	10,511	0.03%
2018/07/25	3	103.00	4	102.13	101.50	-1	10,717	-0.01%
2018/07/24	7	102.86	12	103.04	106.00	-5	10,875	-0.05%
2018/07/23	5	99.36	10	98.71	99.40	-5	10,838	-0.05%
2018/07/20	10	100.99	24	101.48	102.00	-14	11,023	-0.13%
2018/07/19	16	100.23	13	99.82	100.00	3	10,982	0.03%
2018/07/18	13	103.69	5.1	102.13	103.50	7.9	11,023	0.07%
2018/07/17	10	105.45	10	104.75	104.00	0	11,292	0.00%
2018/07/16	12	105.50	14	105.68	103.50	-2	11,324	-0.02%
2018/07/13	17	99.59	26	100.55	100.00	-9	10,966	-0.08%
2018/07/12	9	93.54	11	94.25	95.40	-2	10,727	-0.02%
2018/07/11	9	93.68	12	93.53	92.50	-3	10,773	-0.03%
2018/07/10	6	97.58	10	97.45	97.20	-4	10,628	-0.04%
2018/07/09	4	96.33	6	96.47	96.30	-2	10,494	-0.02%
2018/07/06	6	93.55	10	92.27	93.80	-4	10,379	-0.04%
2018/07/05	0	0.00	1	89.20	89.50	-1	10,176	-0.01%
2018/07/04	10	90.14	6	89.80	88.60	4	10,270	0.04%
2018/07/03	5	89.26	7	89.94	90.10	-2	10,415	-0.02%
2018/07/02	5	89.20	7	89.11	87.60	-2	10,342	-0.02%
2018/06/29	18	88.64	18	86.79	88.20	0	10,334	0.00%
2018/06/28	23	84.27	31	83.94	84.00	-8	10,230	-0.08%
2018/06/27	1	80.90	2	80.80	80.60	-1	10,314	-0.01%
2018/06/26	8	80.69	1	80.90	80.50	7	10,512	0.07%
2018/06/25	9	82.73	7	82.87	82.60	2	10,581	0.02%
2018/06/22	13	82.83	6	83.72	83.30	7	10,875	0.06%
2018/06/21	2	84.95	3	85.13	85.40	-1	11,105	-0.01%
2018/06/20	11	84.92	6	84.23	83.00	5	11,124	0.04%
2018/06/19	1	90.60	1	90.50	88.00	0	11,045	0.00%
2018/06/15	1	89.80	0	0.00	89.20	1	11,074	0.01%
2018/06/14	4	89.78	3	89.87	89.20	1	11,043	0.01%
2018/06/13	3	89.87	0	0.00	89.50	3	10,972	0.03%
2018/06/12	2	94.05	5	93.00	91.00	-3	10,910	-0.03%
2018/06/11	1.1	89.82	1	90.10	92.00	0.1	10,850	0.00%
2018/06/08	5	92.94	0	0.00	91.00	5	10,839	0.05%
2018/06/07	2	91.95	3	92.77	91.70	-1	10,771	-0.01%
2018/06/06	7	93.49	15	93.80	92.20	-8	10,697	-0.07%
2018/06/05	8	91.56	1	91.50	92.00	7	10,565	0.07%
2018/06/04	5	90.80	1	90.20	90.20	4	10,513	0.04%
2018/06/01	4	91.08	6	91.00	90.20	-2	10,342	-0.02%
2018/05/31	2	86.00	6	85.80	86.30	-4	10,089	-0.04%
2018/05/30	3	83.00	3	83.47	82.90	0	10,025	0.00%
2018/05/29	6	86.17	4	86.73	85.30	2	9,978	0.02%
2018/05/28	6	85.13	1	85.40	84.00	5	9,920	0.05%
2018/05/25	3	85.47	6	84.52	85.20	-3	9,932	-0.03%
2018/05/24	4	86.10	4	84.95	84.80	0	9,888	0.00%
2018/05/23	18	84.73	24	84.84	85.70	-6	9,782	-0.06%
2018/05/22	7	79.61	14	79.37	80.20	-7	9,455	-0.07%
2018/05/21	6	75.20	4.5	74.80	75.00	1.5	9,232	0.02%
2018/05/18	4	73.38	1	72.10	72.30	3	9,160	0.03%
2018/05/17	5	73.38	5	73.66	74.00	0	9,163	0.00%
2018/05/16	2	72.00	2	72.80	72.30	0	9,173	0.00%
2018/05/15	6	73.88	2	73.25	71.70	4	9,175	0.04%
2018/05/14	5	73.06	3	73.40	73.00	2	9,180	0.02%
2018/05/11	3	74.63	1	72.80	72.80	2	9,148	0.02%
2018/05/10	4	75.23	2	76.50	74.50	2	9,070	0.02%
2018/05/09	4	75.45	1	75.80	75.30	3	9,025	0.03%
2018/05/08	1	71.60	6	74.23	78.40	-5	8,899	-0.06%
2018/05/07	2	76.45	6	75.73	75.30	-4	8,716	-0.05%
2018/05/04	7	75.24	4	76.13	74.70	3	8,697	0.03%
2018/05/03	11	76.54	10	76.83	77.70	1	8,575	0.01%
2018/05/02	4	72.38	13	72.14	72.20	-9	8,262	-0.11%
2018/04/30	10	68.79	19	69.61	68.40	-9	8,059	-0.11%
2018/04/27	7	72.59	4	72.83	72.00	3	7,900	0.04%
2018/04/26	16	72.69	14	73.06	70.80	2	7,895	0.03%
2018/04/25	13	70.21	8	70.61	70.30	5	7,613	0.07%
2018/04/24	33	69.66	22	69.47	69.00	11	7,543	0.15%
2018/04/23	23	71.83	9	72.20	68.90	14	7,395	0.19%
2018/04/20	20	78.36	8	77.56	76.40	12	7,001	0.17%
2018/04/18	1	84.70	8	85.05	84.80	-7	7,061	-0.10%
2018/04/17	66	82.37	535	81.98	82.60	-469	7,055	-6.65%	大賣/鉅額交易
2018/04/16	4	86.78	1	87.80	85.20	3	6,989	0.04%
2018/04/13	3	87.17	1	87.50	87.20	2	7,004	0.03%
2018/04/12	3	87.50	1	88.10	87.10	2	7,033	0.03%
2018/04/11	5	87.64	9	87.62	86.20	-4	7,088	-0.06%
2018/04/10	9	85.80	8	85.99	85.00	1	7,211	0.01%
2018/04/09	50	86.99	67	86.14	86.00	-17	7,137	-0.24%
2018/04/03	12	91.66	2	92.20	92.50	10	7,018	0.14%
2018/04/02	5	94.96	6	94.80	93.80	-1	6,991	-0.01%
2018/03/31	7	98.53	3	97.10	96.60	4	7,049	0.06%
2018/03/30	13	98.40	8	97.89	98.60	5	7,018	0.07%
2018/03/29	5	94.30	7	93.94	95.00	-2	6,854	-0.03%
2018/03/28	6	91.78	2	91.55	90.20	4	6,644	0.06%
2018/03/27	8	94.08	6	94.72	94.50	2	6,475	0.03%
2018/03/26	15	97.61	4	98.18	95.00	11	6,184	0.18%
2018/03/23	7	104.64	3.1	105.36	105.00	3.9	5,915	0.07%
2018/03/22	5	112.00	5	112.80	110.00	0	5,846	0.00%
2018/03/21	10	111.20	3	111.83	111.00	7	5,866	0.12%
2018/03/20	1	109.50	6	111.00	113.50	-5	6,027	-0.08%
2018/03/19	3	110.50	9	110.61	111.00	-6	6,086	-0.10%
2018/03/16	7	110.29	1	112.50	110.50	6	6,165	0.10%
2018/03/15	6	112.17	0	0.00	112.50	6	6,212	0.10%
2018/03/14	2	113.00	0	0.00	113.00	2	6,265	0.03%
2018/03/13	2	115.25	0	0.00	116.00	2	6,319	0.03%
2018/03/12	0	0.00	3	116.67	115.00	-3	6,364	-0.05%
2018/03/09	0	0.00	6	114.42	114.50	-6	6,394	-0.09%
2018/03/08	9	114.44	4	115.25	112.00	5	6,437	0.08%
2018/03/07	4	112.63	3	113.50	112.00	1	6,385	0.02%
2018/03/06	3	112.50	4	112.88	113.00	-1	6,470	-0.02%
2018/03/05	11	112.18	1	111.00	111.00	10	6,577	0.15%
2018/03/02	5	116.10	5	115.70	117.00	0	6,624	0.00%
2018/03/01	5	114.90	5	113.20	116.50	0	6,602	0.00%
2018/02/27	1	114.50	7	114.07	112.00	-6	6,648	-0.09%
2018/02/26	1	109.00	1	110.00	109.50	0	6,667	0.00%
2018/02/23	3	106.33	6	107.33	107.50	-3	6,738	-0.04%
2018/02/22	5	104.60	1	105.50	105.00	4	6,809	0.06%
2018/02/21	6	106.67	6	108.08	108.50	0	6,802	0.00%
2018/02/12	2	102.50	2	103.50	103.00	0	6,817	0.00%
2018/02/09	2	98.75	5	102.40	105.50	-3	6,970	-0.04%
2018/02/08	5	104.40	2	104.50	104.00	3	7,152	0.04%
2018/02/07	2	111.25	7	112.00	109.00	-5	7,253	-0.07%
2018/02/06	8	106.81	0	0.00	106.00	8	7,563	0.11%
2018/02/05	2	112.50	2	113.50	116.00	0	7,467	0.00%
2018/02/02	1	115.00	1	114.50	114.50	0	7,431	0.00%
2018/02/01	1	115.00	2	116.50	117.00	-1	7,434	-0.01%
2018/01/31	3	113.67	3	116.67	117.00	0	7,401	0.00%
2018/01/30	3	113.83	1	114.00	111.50	2	7,330	0.03%
2018/01/29	2	117.00	3	116.00	115.00	-1	7,260	-0.01%
2018/01/26	5	111.80	9	113.39	116.00	-4	7,221	-0.06%
2018/01/25	4	109.75	1	107.50	107.50	3	7,112	0.04%
2018/01/24	5	111.80	1	114.00	112.50	4	7,025	0.06%
2018/01/23	3	116.67	3	116.17	115.00	0	6,989	0.00%
2018/01/22	3	113.33	8	113.63	115.00	-5	6,955	-0.07%
2018/01/19	1	110.50	2	109.75	109.50	-1	6,926	-0.01%
2018/01/18	2	107.00	7	107.79	108.00	-5	6,907	-0.07%
2018/01/17	7	106.71	4	106.38	105.50	3	6,891	0.04%
2018/01/16	5	104.80	4	104.63	104.00	1	6,919	0.01%
2018/01/15	3	106.83	0	0.00	108.00	3	6,935	0.04%
2018/01/12	7	109.14	0	0.00	108.00	7	6,825	0.10%
2018/01/11	2	118.50	1	114.00	114.00	1	6,647	0.02%
2018/01/10	3	115.67	2	115.00	116.50	1	6,651	0.02%
2018/01/09	0	0.00	1	119.00	119.00	-1	6,605	-0.02%
2018/01/08	8	120.88	8	120.50	121.50	0	6,644	0.00%
2018/01/05	4	121.75	4	121.25	121.50	0	6,618	0.00%
2018/01/04	6	119.58	8	119.63	120.50	-2	6,568	-0.03%
2018/01/03	8	112.38	10	113.15	113.00	-2	6,414	-0.03%
2018/01/02	1	111.50	5	110.10	111.50	-4	6,374	-0.06%

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

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

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

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

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

智邦

券商分點績效/獲利分析

凱基-中壢券商分點個股進出
凱基-中壢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-中壢 券商分點個股進出 凱基-中壢 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-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析