智邦 (2345)-新光-桃園券商分點個股進出

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
543
漲跌
▲7
漲幅
+1.31%
成交量
4,010張
產業
上市通信網路類股
1019人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智邦 (2345)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/06/12	4	537.25	5	536.80	536.00	-1	4,106	-0.02%
2024/06/11	0	526.00	0	0.00	529.00	0	4,121	0.00%
2024/06/07	0.1	534.00	0	0.00	532.00	0.1	4,157	0.00%
2024/06/06	4	547.00	5	544.80	544.00	-1	4,211	-0.02%
2024/06/05	3	528.33	5	529.80	528.00	-2	4,143	-0.05%
2024/06/04	3	530.33	3	533.67	535.00	0	4,235	0.00%
2024/06/03	5	519.00	5	527.00	525.00	0	4,223	0.00%
2024/05/31	3	516.65	3.2	516.24	504.00	-0.1	4,224	0.00%
2024/05/30	4	530.00	5	532.60	525.00	-1	4,183	-0.02%
2024/05/29	5	516.45	10	524.30	527.00	-5	4,144	-0.12%
2024/05/28	0	509.00	0	503.00	502.00	0	4,089	0.00%
2024/05/27	2	516.50	7	520.69	514.00	-5	4,133	-0.12%
2024/05/24	2.1	518.08	3	514.33	512.00	-0.9	4,197	-0.02%
2024/05/23	2	511.50	3	512.66	510.00	-1	4,241	-0.02%
2024/05/22	2	505.00	2	506.51	506.00	0	4,236	0.00%
2024/05/21	0	0.00	1	498.50	500.00	-1	4,268	-0.02%
2024/05/20	0	0.00	1.1	502.91	504.00	-1.1	4,270	-0.03%
2024/05/17	3	500.67	3.2	499.13	499.50	-0.2	4,271	-0.01%
2024/05/16	4	498.00	5.1	494.98	494.50	-1.1	4,254	-0.03%
2024/05/15	0	0.00	0	470.50	469.50	0	4,164	0.00%
2024/05/14	2.1	468.96	2	470.00	470.00	0	4,316	0.00%
2024/05/10	6	468.75	5	459.31	461.50	1	4,318	0.02%
2024/05/09	11	445.46	11	447.00	444.00	0	4,257	0.00%
2024/05/08	0.1	444.42	0	0.00	445.00	0.1	4,247	0.00%
2024/05/07	0	444.00	0	447.00	446.00	0	4,223	0.00%
2024/05/06	1	463.50	1	461.46	458.50	0	4,185	0.00%
2024/05/03	4.5	458.27	3	458.00	442.50	1.5	4,140	0.04%
2024/05/02	2	465.75	2.2	468.42	469.00	-0.2	4,051	0.00%
2024/04/30	3	464.33	7.1	466.94	461.50	-4.1	3,998	-0.10%
2024/04/29	7	455.07	9.1	459.38	447.50	-2.1	3,941	-0.05%
2024/04/26	1	406.87	1.5	414.43	428.00	-0.5	3,879	-0.01%
2024/04/25	0.5	407.74	0	0.00	401.00	0.5	3,829	0.01%
2024/04/24	6	412.50	7	416.43	412.00	-1	3,817	-0.03%
2024/04/23	2	402.85	2.1	407.21	405.00	0	3,785	0.00%
2024/04/22	4.2	393.26	5.1	389.37	384.50	-0.9	3,700	-0.02%
2024/04/19	11.3	400.22	13.1	398.48	401.00	-1.7	3,676	-0.05%
2024/04/18	9.1	405.97	8	405.06	409.00	1.1	3,640	0.03%
2024/04/17	5.1	409.81	4.4	411.27	408.00	0.7	3,619	0.02%
2024/04/16	2	419.50	4.5	422.65	416.50	-2.5	3,571	-0.07%
2024/04/15	3.4	441.55	2.1	436.85	431.00	1.4	3,569	0.04%
2024/04/12	2.2	459.14	0	0.00	456.00	2.2	3,523	0.06%
2024/04/11	3	478.33	3	477.51	473.00	0	3,496	0.00%
2024/04/10	0.1	479.84	6.1	478.48	476.00	-6	3,481	-0.17%
2024/04/09	4.3	474.10	3	478.33	465.00	1.3	3,502	0.04%
2024/04/08	0	465.00	4	471.37	466.00	-4	3,496	-0.11%
2024/04/03	0	456.50	0	458.00	461.00	0	3,473	0.00%
2024/04/02	1	468.47	2	459.54	456.00	-1	3,482	-0.03%
2024/04/01	0	460.13	0	0.00	460.50	0	3,484	0.00%
2024/03/29	1	464.50	0	463.00	463.00	1	3,488	0.03%
2024/03/28	0	450.00	0	460.00	458.50	0	3,485	0.00%
2024/03/27	2.1	459.30	0	0.00	453.00	2.1	3,495	0.06%
2024/03/26	0.1	466.66	1	480.00	465.50	-0.9	3,520	-0.03%
2024/03/25	1.2	474.33	0	480.00	475.00	1.2	3,583	0.03%
2024/03/22	5	477.11	7.2	479.45	481.00	-2.1	3,568	-0.06%
2024/03/21	3.2	459.81	2.7	458.49	459.00	0.4	3,514	0.01%
2024/03/20	1.6	442.01	1	441.00	437.50	0.6	3,487	0.02%
2024/03/19	5.2	449.41	3.1	450.39	444.00	2.1	3,419	0.06%
2024/03/18	0.1	459.46	0.1	456.49	457.50	0	3,448	0.00%
2024/03/15	2.6	457.68	1.1	459.32	454.00	1.5	3,417	0.04%
2024/03/14	1	470.00	0	0.00	465.50	1	3,370	0.03%
2024/03/13	4.1	465.55	3	468.17	465.00	1.1	3,340	0.03%
2024/03/12	6.1	473.84	1	484.00	475.50	5.1	3,268	0.16%
2024/03/11	0	493.50	0.6	491.37	491.00	-0.6	3,173	-0.02%
2024/03/08	4.2	493.55	0	0.00	491.00	4.2	3,130	0.14%
2024/03/07	0	507.54	1.1	507.15	507.00	-1.1	3,057	-0.03%
2024/03/06	1	504.01	0	514.00	515.00	1	3,017	0.03%
2024/03/05	0	516.32	0	514.00	514.00	0	3,052	0.00%
2024/03/04	4	511.25	0.1	512.29	508.00	3.9	3,049	0.13%
2024/03/01	2.2	506.14	0.1	510.06	504.00	2.1	3,063	0.07%
2024/02/29	6.1	505.32	1	518.99	519.00	5.1	3,047	0.17%
2024/02/27	6	504.16	1	500.00	502.00	5	2,991	0.17%
2024/02/26	3.1	520.29	1	540.00	520.00	2.1	2,925	0.07%
2024/02/23	2	536.01	1.1	533.27	532.00	0.9	2,864	0.03%
2024/02/22	3.1	535.90	4	537.00	535.00	-0.9	2,896	-0.03%
2024/02/21	2	544.05	7	546.28	547.00	-5	2,908	-0.17%
2024/02/20	3	567.33	2	575.99	569.00	1	2,895	0.03%
2024/02/19	8	557.26	2.2	560.46	564.00	5.9	2,893	0.20%
2024/02/16	0	549.00	2.2	552.45	558.00	-2.2	2,919	-0.08%
2024/02/15	2.2	513.66	0	515.00	539.00	2.2	2,918	0.07%
2024/02/05	1	547.98	0	0.00	548.00	1	2,802	0.04%
2024/02/02	0.1	552.88	4	559.50	562.00	-4	2,802	-0.14%
2024/02/01	0	0.00	0	533.67	542.00	0	2,774	0.00%
2024/01/31	2	526.02	1	532.91	529.00	1	2,771	0.04%
2024/01/30	0	519.00	1	512.03	515.00	-1	2,776	-0.03%
2024/01/29	0	0.00	0	519.80	519.00	0	2,777	0.00%
2024/01/26	0	510.00	0	0.00	510.00	0	2,836	0.00%
2024/01/25	0	515.86	0	524.00	513.00	0	2,866	0.00%
2024/01/24	0	0.00	1	518.00	522.00	-1	2,906	-0.03%
2024/01/23	1	535.85	0	534.00	522.00	1	2,951	0.03%
2024/01/22	4.3	540.88	3.2	535.21	542.00	1.1	2,932	0.04%
2024/01/19	1	518.00	1	516.97	517.00	0	2,931	0.00%
2024/01/18	0	506.20	0	512.00	504.00	0	2,936	0.00%
2024/01/17	0	509.50	0	510.00	509.00	0	2,943	0.00%
2024/01/16	0	513.00	1	511.00	513.00	-1	2,965	-0.03%
2024/01/15	1	513.00	1	516.98	516.00	0	2,982	0.00%
2024/01/12	0	510.00	0	0.00	510.00	0	3,003	0.00%
2024/01/11	1.2	517.64	0.5	511.13	520.00	0.7	3,079	0.02%
2024/01/10	0	508.00	1	509.00	508.00	-1	3,179	-0.03%
2024/01/09	2	512.50	3	513.68	516.00	-1	3,204	-0.03%
2024/01/08	0	0.00	2	496.50	496.50	-2	3,169	-0.06%
2024/01/05	0	492.00	0	497.00	486.50	0	3,212	0.00%
2024/01/04	0	491.00	0	0.00	491.00	0	3,234	0.00%
2024/01/03	3	490.48	3	486.00	490.00	0	3,323	0.00%
2024/01/02	4	498.39	0	0.00	493.50	4	3,320	0.12%
2023/12/29	1	516.00	1.1	521.82	523.00	-0.1	3,387	0.00%
2023/12/28	4	522.00	5	521.61	523.00	-1	3,441	-0.03%
2023/12/27	5	518.80	5	514.00	519.00	0	3,452	0.00%
2023/12/26	0	509.00	5	507.60	510.00	-5	3,468	-0.14%
2023/12/25	0	497.90	2	497.25	498.00	-2	3,499	-0.06%
2023/12/22	2	493.00	0	494.50	489.50	2	3,541	0.06%
2023/12/21	3.1	488.15	1	490.50	488.50	2.1	3,559	0.06%
2023/12/20	8.2	494.41	5	494.10	496.00	3.2	3,581	0.09%
2023/12/19	0.1	512.00	0	514.67	512.00	0.1	3,540	0.00%
2023/12/18	0	511.33	0	507.50	514.00	0	3,635	0.00%
2023/12/15	3.3	511.78	2	511.00	506.00	1.3	3,707	0.03%
2023/12/14	0	531.00	0	536.50	530.00	0	3,727	0.00%
2023/12/13	2	517.53	2	532.00	533.00	0	3,736	0.00%
2023/12/12	1	527.99	0	0.00	526.00	1	3,892	0.03%
2023/12/11	0	0.00	0.1	536.96	533.00	-0.1	3,971	0.00%
2023/12/08	0	533.25	1	537.00	532.00	-1	3,989	-0.03%
2023/12/07	1	528.00	0	0.00	528.00	1	3,996	0.03%
2023/12/06	0	530.00	2	533.00	534.00	-2	3,999	-0.05%
2023/12/05	0	0.00	0	527.00	527.00	0	4,010	0.00%
2023/12/04	5.1	522.16	2	525.50	521.00	3.1	4,002	0.08%
2023/12/01	0	0.00	0	538.00	536.00	0	3,966	0.00%
2023/11/30	1.1	529.26	1	535.00	533.00	0.1	3,986	0.00%
2023/11/29	1.1	550.76	1	535.00	538.00	0.1	3,961	0.00%
2023/11/27	0.1	538.35	0	0.00	527.00	0.1	3,975	0.00%
2023/11/24	0.1	543.62	0	0.00	540.00	0.1	3,990	0.00%
2023/11/22	1	564.00	1	554.00	562.00	0	4,051	0.00%
2023/11/21	3.1	563.58	3.1	567.61	560.00	0	4,138	0.00%
2023/11/20	0.3	556.00	0	555.13	555.00	0.3	4,199	0.01%
2023/11/17	0	0.00	1	532.01	532.00	-1	4,224	-0.02%
2023/11/16	1	524.03	0	0.00	525.00	1	4,391	0.02%
2023/11/15	1	554.00	1.1	549.23	534.00	-0.1	4,448	0.00%
2023/11/14	1	535.88	0	0.00	524.00	1	4,446	0.02%
2023/11/13	0	537.96	0	0.00	533.00	0	4,445	0.00%
2023/11/10	1.1	542.95	0	0.00	545.00	1.1	4,466	0.02%
2023/11/09	0	0.00	2	552.00	554.00	-2	4,474	-0.04%
2023/11/08	4	551.50	4	556.50	554.00	0	4,497	0.00%
2023/11/07	0	542.10	0	0.00	550.00	0	4,517	0.00%
2023/11/06	4	539.75	2	542.00	535.00	2	4,513	0.04%
2023/11/03	0	0.00	1	535.96	536.00	-1	4,515	-0.02%
2023/11/02	0	0.00	3	511.00	511.00	-3	4,486	-0.07%
2023/11/01	4	495.88	1	497.50	497.50	3	4,495	0.07%
2023/10/31	1	526.00	1	508.03	498.50	0	4,477	0.00%
2023/10/30	0	0.00	0	511.00	507.00	0	4,494	0.00%
2023/10/27	10	495.50	10	497.00	511.00	0	4,596	0.00%
2023/10/26	14.1	495.18	14	501.00	491.00	0.1	4,599	0.00%
2023/10/25	3	510.33	18	510.44	506.00	-15	4,607	-0.33%
2023/10/24	15	505.20	2	494.50	511.00	13	4,658	0.28%
2023/10/23	7	504.50	5	500.20	500.00	2	4,629	0.04%
2023/10/20	2	499.50	7	502.85	507.00	-5	4,629	-0.11%
2023/10/19	15	483.60	15	492.73	496.00	0	4,629	0.00%
2023/10/18	7	490.63	3	488.33	484.00	4	4,561	0.09%
2023/10/17	0	526.77	0	0.00	526.00	0	4,455	0.00%
2023/10/16	0	531.00	0.2	532.00	534.00	-0.2	4,464	0.00%
2023/10/13	0	0.00	2.2	540.27	545.00	-2.2	4,475	-0.05%
2023/10/12	3	530.33	2.1	528.09	530.00	0.9	4,451	0.02%
2023/10/11	10.1	539.17	12	542.60	536.00	-2	4,459	-0.04%
2023/10/06	12	520.33	10.5	520.34	522.00	1.6	4,449	0.04%
2023/10/05	4.3	511.35	4.1	512.28	516.00	0.2	4,491	0.00%
2023/10/04	15	476.23	15	480.44	490.50	0	4,418	0.00%
2023/10/03	3.1	490.28	3	484.50	482.00	0.1	4,376	0.00%
2023/10/02	3.2	503.02	2.1	503.22	500.00	1.1	4,381	0.03%
2023/09/28	2	488.10	4	492.62	493.00	-2	4,373	-0.05%
2023/09/27	2.3	484.76	3.3	482.50	486.50	-1	4,338	-0.02%
2023/09/26	3.6	488.97	3	489.00	486.50	0.6	4,321	0.01%
2023/09/25	3.4	483.04	6.1	481.93	481.50	-2.8	4,346	-0.06%
2023/09/22	1.1	461.46	1	464.99	463.50	0.1	4,280	0.00%
2023/09/21	8	458.26	3	458.67	453.50	5	4,243	0.12%
2023/09/20	9.1	478.29	8	481.25	472.00	1.1	4,159	0.03%
2023/09/19	9.2	518.72	11	513.00	503.00	-1.8	4,068	-0.04%
2023/09/18	20	495.00	20.1	497.00	493.50	-0.1	4,013	0.00%
2023/09/15	6.1	493.54	10.1	494.42	503.00	-4.1	3,993	-0.10%
2023/09/14	24.1	475.89	22.2	480.29	482.50	1.9	3,783	0.05%
2023/09/13	2.1	445.99	2	443.26	454.00	0.1	3,696	0.00%
2023/09/12	0	0.00	5	445.01	452.50	-5	3,754	-0.13%
2023/09/11	0	451.50	0	0.00	455.00	0	3,806	0.00%
2023/09/08	1.1	461.92	1	461.00	460.50	0.1	3,835	0.00%
2023/09/07	1	468.00	1	471.00	470.00	0	3,850	0.00%
2023/09/06	1	471.50	1	473.00	477.00	0	3,856	0.00%
2023/09/05	3	477.33	3	474.85	472.00	0	3,872	0.00%
2023/09/04	3	470.99	3	465.00	470.00	0	3,897	0.00%
2023/09/01	0	471.34	1	472.00	470.00	-1	3,915	-0.02%
2023/08/31	5	487.10	6.1	484.59	478.00	-1.1	3,960	-0.03%
2023/08/30	3	479.00	4	479.01	477.00	-1	3,946	-0.03%
2023/08/29	12	470.58	12	473.54	473.50	0	4,014	0.00%
2023/08/28	2.1	478.96	2	476.59	480.00	0	4,098	0.00%
2023/08/25	6.3	479.72	5.1	487.70	472.00	1.2	4,200	0.03%
2023/08/24	13.1	486.77	7	496.88	514.00	6	4,354	0.14%
2023/08/23	5	467.30	4	470.50	468.00	1	4,373	0.02%
2023/08/22	14	466.14	13	467.08	473.00	1	4,443	0.02%
2023/08/21	2	419.50	2	436.00	452.50	0	4,313	0.00%
2023/08/18	0	0.00	1.5	410.44	411.50	-1.5	4,233	-0.03%
2023/08/17	0	401.00	1.1	403.55	403.00	-1.1	4,169	-0.03%
2023/08/16	1	394.00	1.1	396.33	398.50	-0.1	4,153	0.00%
2023/08/15	3	393.41	1.4	384.38	384.00	1.6	4,113	0.04%
2023/08/14	1	392.94	1	385.14	385.00	0	4,092	0.00%
2023/08/11	3	381.19	8.2	380.46	384.00	-5.1	4,072	-0.13%
2023/08/10	4.2	366.11	2	364.50	366.00	2.2	4,049	0.05%
2023/08/09	2.1	385.27	1	380.00	380.00	1.1	4,043	0.03%
2023/08/08	3.1	390.20	2	395.99	388.00	1	4,040	0.03%
2023/08/07	0	0.00	2.7	387.74	390.00	-2.7	4,026	-0.07%
2023/08/04	1	368.04	1	372.53	369.00	0	4,003	0.00%
2023/08/02	3.2	373.18	1.2	366.33	366.00	2	3,972	0.05%
2023/08/01	3.7	398.99	4	411.49	394.50	-0.4	3,923	-0.01%
2023/07/31	2.1	397.59	0	397.18	382.00	2.1	3,883	0.05%
2023/07/28	0	0.00	4	390.84	390.00	-4	3,855	-0.10%
2023/07/27	6.1	379.07	2	377.01	382.50	4.1	3,860	0.11%
2023/07/26	0.1	396.48	0	398.46	394.50	0.1	3,816	0.00%
2023/07/25	5	400.39	17	399.94	400.00	-12	3,827	-0.31%
2023/07/24	25.3	400.90	13.1	401.92	401.50	12.2	3,844	0.32%
2023/07/21	1	378.00	0	390.00	389.00	1	3,849	0.03%
2023/07/20	1	382.51	1	384.00	384.00	0	3,846	0.00%
2023/07/19	1	388.45	2	388.24	385.50	-1	3,832	-0.03%
2023/07/18	2	396.47	4	394.13	394.00	-2	3,837	-0.05%
2023/07/17	5.1	395.51	3	395.83	394.50	2.1	3,866	0.05%
2023/07/14	10	391.52	13	398.27	403.00	-3	3,856	-0.08%
2023/07/13	9	413.94	10.1	414.72	408.50	-1.1	3,823	-0.03%
2023/07/12	11	388.18	11.2	382.63	390.00	-0.2	3,751	-0.01%
2023/07/11	0	0.00	3	367.51	369.50	-3	3,698	-0.08%
2023/07/10	1	357.50	0	358.17	357.50	1	3,710	0.03%
2023/07/07	5	350.92	4	353.00	351.00	1	3,724	0.03%
2023/07/06	3	360.86	2	363.00	361.00	1	3,714	0.03%
2023/07/05	1	370.50	1	369.00	371.00	0	3,716	0.00%
2023/07/04	6	370.75	7	370.29	370.50	-1	3,744	-0.03%
2023/07/03	4	369.63	4.3	371.21	367.50	-0.3	3,823	-0.01%
2023/06/30	0	349.50	0	349.00	349.00	0	3,800	0.00%
2023/06/29	2	343.00	2	347.00	347.00	0	3,814	0.00%
2023/06/28	0.1	341.00	1	341.50	341.00	-0.9	3,806	-0.02%
2023/06/27	0.1	343.86	0.1	344.50	341.00	0	3,837	0.00%
2023/06/26	2.1	345.25	1	349.95	350.00	1	3,855	0.03%
2023/06/21	0.1	354.97	1	353.54	358.00	-0.9	3,852	-0.02%
2023/06/20	1.1	361.90	2	357.75	359.00	-1	3,845	-0.02%
2023/06/19	0.1	365.50	0	367.00	364.50	0.1	3,892	0.00%
2023/06/16	4.1	363.01	4	363.00	363.00	0.1	3,944	0.00%
2023/06/15	2	382.50	1	375.50	382.00	1	3,863	0.03%
2023/06/14	3	367.83	4.1	365.42	370.00	-1.1	3,848	-0.03%
2023/06/13	2	359.50	5	353.23	359.00	-3	3,862	-0.08%
2023/06/12	3	349.67	6.2	346.41	348.50	-3.2	3,885	-0.08%
2023/06/09	5	343.00	1.6	344.62	343.00	3.4	3,918	0.09%
2023/06/08	5	345.50	4.1	351.31	339.50	1	3,924	0.02%
2023/06/07	4	355.63	1	351.50	355.50	3	3,913	0.08%
2023/06/06	1	357.47	1	354.00	354.00	0	3,900	0.00%
2023/06/02	2.1	337.76	4.1	342.01	343.00	-2	3,923	-0.05%
2023/06/01	4.1	340.11	3	339.50	342.00	1.1	3,906	0.03%
2023/05/31	3	353.50	2.2	356.06	353.00	0.8	3,799	0.02%
2023/05/30	8.1	368.25	5.1	355.50	354.00	3	3,669	0.08%
2023/05/29	1	357.50	1	357.50	357.50	0	3,442	0.00%
2023/05/26	1	325.00	2.5	323.07	325.00	-1.5	3,339	-0.05%
2023/05/25	0.5	292.37	1	288.08	295.50	-0.6	3,219	-0.02%
2023/05/24	1.1	282.97	0	0.00	283.00	1.1	3,198	0.04%
2023/05/23	2	286.25	3	288.00	286.00	-1	3,196	-0.03%
2023/05/22	2	282.75	2	285.50	284.00	0	3,223	0.00%
2023/05/19	0	290.50	0	0.00	291.00	0	3,268	0.00%
2023/05/18	0	0.00	0.1	298.29	296.50	-0.1	3,269	0.00%
2023/05/17	0	295.00	0	0.00	295.50	0	3,285	0.00%
2023/05/16	1	295.50	1	295.99	295.50	0	3,296	0.00%
2023/05/15	2	284.51	4	289.00	287.50	-2	3,287	-0.06%
2023/05/12	0	282.27	0.1	281.12	288.00	-0.1	3,317	0.00%
2023/05/11	0	282.27	0.1	281.12	282.00	-0.1	3,324	0.00%
2023/05/10	1	286.51	1	284.50	286.50	0	3,358	0.00%
2023/05/08	0	0.00	3	294.17	295.00	-3	3,455	-0.09%
2023/05/05	6	289.92	1	287.00	288.50	5	3,453	0.15%
2023/05/04	0.1	297.50	0	0.00	298.00	0.1	3,452	0.00%
2023/05/03	1	295.50	0	0.00	295.00	1	3,490	0.03%
2023/05/02	3	297.68	1	297.50	298.00	2	3,532	0.06%
2023/04/28	1	293.00	1	293.58	299.00	0	3,573	0.00%
2023/04/27	0	291.86	0	288.50	289.00	0	3,562	0.00%
2023/04/26	0	0.00	0	293.50	292.50	0	3,534	0.00%
2023/04/25	1	288.01	1	289.50	287.50	0	3,524	0.00%
2023/04/24	0	0.00	0	298.33	298.50	0	3,515	0.00%
2023/04/21	0	293.75	0	296.46	295.50	0	3,529	0.00%
2023/04/20	2.2	300.91	1	298.51	298.50	1.2	3,539	0.03%
2023/04/19	0	0.00	0	318.36	319.50	0	3,564	0.00%
2023/04/18	0	315.00	1	309.56	313.50	-1	3,603	-0.03%
2023/04/17	2	314.25	2	312.50	313.00	0	3,607	0.00%
2023/04/14	2	313.51	4	310.00	315.50	-2	3,603	-0.06%
2023/04/13	3	306.81	30	302.75	302.50	-27	3,577	-0.75%
2023/04/12	0	313.58	0	0.00	313.00	0	3,534	0.00%
2023/04/11	0	311.42	4	312.25	311.50	-4	3,507	-0.11%
2023/04/10	4	305.50	1	307.98	308.50	3	3,486	0.09%
2023/04/07	36	320.27	5	309.60	309.00	31	3,456	0.90%
2023/04/06	1	309.11	4	320.13	316.50	-3	3,429	-0.09%
2023/03/31	0	317.00	1	316.98	319.00	-1	3,372	-0.03%
2023/03/30	1	311.00	2	311.00	312.00	-1	3,328	-0.03%
2023/03/29	1	305.02	2	306.26	307.00	-1	3,311	-0.03%
2023/03/28	2	307.49	1	305.00	305.50	1	3,310	0.03%
2023/03/27	4	307.13	5	308.00	305.00	-1	3,252	-0.03%
2023/03/24	3	314.50	0	313.50	315.50	3	3,235	0.09%
2023/03/22	3	308.83	5.2	309.06	309.50	-2.2	3,218	-0.07%
2023/03/21	3	304.00	1	304.97	304.50	2	3,173	0.06%
2023/03/20	1	292.50	1	294.00	294.50	0	3,106	0.00%
2023/03/17	1	294.50	1	295.50	294.50	0	3,121	0.00%
2023/03/16	1	294.51	0	293.50	295.50	1	3,086	0.03%
2023/03/15	0	306.00	3	304.68	302.00	-3	3,075	-0.10%
2023/03/14	1	291.00	0	0.00	290.50	1	3,042	0.03%
2023/03/13	0	299.00	1	294.50	300.50	-1	3,040	-0.03%
2023/03/10	1.1	300.41	1	302.48	298.00	0.1	3,085	0.00%
2023/03/09	0.1	305.00	1	304.02	305.50	-0.9	3,062	-0.03%
2023/03/08	20.1	300.99	21	296.60	300.00	-0.9	3,055	-0.03%
2023/03/07	9.1	310.25	8	305.44	303.50	1.1	3,018	0.03%
2023/03/06	1	301.44	1	302.96	305.50	0	2,918	0.00%
2023/03/03	0	285.00	0	0.00	285.50	0	2,843	0.00%
2023/03/02	0	283.45	0	0.00	284.50	0	2,842	0.00%
2023/03/01	21	272.74	24	278.42	287.50	-3	2,824	-0.11%
2023/02/24	0	0.00	1	287.50	283.00	-1	2,805	-0.04%
2023/02/23	0	276.00	0	279.00	283.50	0	2,789	0.00%
2023/02/22	2	271.25	0	0.00	276.00	2	2,768	0.07%
2023/02/21	2	275.25	1	276.00	276.50	1	2,748	0.04%
2023/02/20	3	276.00	0	0.00	276.50	3	2,767	0.11%
2023/02/17	2	285.50	2	287.25	283.00	0	2,752	0.00%
2023/02/16	1	278.00	2.1	279.75	283.50	-1.1	2,717	-0.04%
2023/02/15	2	278.50	4	276.25	274.50	-2	2,733	-0.07%
2023/02/14	0	0.00	1	274.99	277.00	-1	2,755	-0.04%
2023/02/13	0	0.00	0	269.50	271.00	0	2,744	0.00%
2023/02/10	2	274.75	1	268.00	273.50	1	2,749	0.04%
2023/02/07	3	261.01	14.1	265.10	273.00	-11.1	2,676	-0.41%
2023/02/06	2	258.00	3	258.33	257.50	-1	2,582	-0.04%
2023/02/03	0	0.00	3	257.33	256.50	-3	2,586	-0.12%
2023/02/02	4	252.00	5	253.40	255.50	-1	2,613	-0.04%
2023/02/01	5	246.00	1	249.99	247.50	4	2,589	0.15%
2023/01/31	12	248.62	3	251.33	243.50	9	2,693	0.34%
2023/01/30	3	251.33	20	258.00	251.50	-17	2,741	-0.62%
2023/01/17	0	0.00	2.4	249.64	252.50	-2.4	2,718	-0.09%
2023/01/16	2	247.25	1	247.00	247.50	1	2,741	0.04%
2023/01/13	2.4	245.32	1.4	245.02	243.00	1	2,805	0.04%
2023/01/12	0	251.50	1	255.50	253.00	-1	2,845	-0.03%
2023/01/10	23.1	256.56	3	255.17	253.00	20.1	2,868	0.70%
2023/01/09	6	246.74	4	245.74	248.00	2	2,890	0.07%
2023/01/06	3.1	255.35	2	253.51	255.50	1.1	2,861	0.04%
2023/01/05	0	0.00	1	248.00	248.50	-1	2,832	-0.04%
2023/01/04	0	0.00	0	244.00	244.50	0	2,857	0.00%
2023/01/03	0	0.00	0	240.63	242.00	0	2,898	0.00%
2022/12/30	2.2	237.70	0	236.50	234.50	2.1	2,939	0.07%
2022/12/29	0	229.91	2	231.75	232.50	-2	2,965	-0.07%
2022/12/28	1	238.00	0	0.00	233.50	1	3,002	0.03%
2022/12/27	1	239.50	0	0.00	238.00	1	3,044	0.03%
2022/12/26	0	235.00	1	234.00	236.50	-1	3,060	-0.03%
2022/12/23	3	238.73	2	237.25	237.50	1	3,068	0.03%
2022/12/21	0	0.00	0	253.50	253.00	0	3,119	0.00%
2022/12/20	1	245.62	0	0.00	245.50	1	3,137	0.03%
2022/12/19	1	256.00	0	0.00	256.00	1	3,161	0.03%
2022/12/16	0	254.89	0	0.00	255.00	0	3,196	0.00%
2022/12/15	1	261.00	2	261.00	262.50	-1	3,224	-0.03%
2022/12/14	0	0.00	3	252.68	258.00	-3	3,225	-0.09%
2022/12/13	1	251.00	6	254.00	248.00	-5	3,252	-0.15%
2022/12/12	0	0.00	0.3	251.70	249.00	-0.3	3,254	-0.01%
2022/12/09	2	245.50	2	249.50	250.50	0	3,275	0.00%
2022/12/08	5	248.20	1	248.49	248.50	4	3,280	0.12%
2022/12/07	7	251.58	2	253.50	248.50	5	3,304	0.15%
2022/12/06	0	0.00	1	261.01	260.00	-1	3,292	-0.03%
2022/12/05	5	256.70	4	257.51	258.00	1	3,328	0.03%
2022/12/02	6	260.26	3	260.50	259.00	3	3,324	0.09%
2022/12/01	0	272.00	2	277.50	272.00	-2	3,289	-0.06%
2022/11/30	1	271.00	1	271.50	271.50	0	3,293	0.00%
2022/11/29	0	267.00	0	0.00	268.00	0	3,304	0.00%
2022/11/28	0	0.00	0	264.61	266.50	0	3,397	0.00%
2022/11/25	0	265.50	0	0.00	265.50	0	3,525	0.00%
2022/11/24	4	267.38	33	267.89	269.00	-29	3,562	-0.81%
2022/11/23	0	262.00	1	262.00	262.50	-1	3,573	-0.03%
2022/11/22	32	261.98	1	260.49	260.50	31	3,583	0.86%
2022/11/21	2	259.47	1	255.50	256.50	1	3,605	0.03%
2022/11/18	1	259.50	2	260.00	259.50	-1	3,626	-0.03%
2022/11/17	1	265.49	2	263.00	259.00	-1	3,623	-0.03%
2022/11/16	0	0.00	1	260.49	261.00	-1	3,640	-0.03%
2022/11/14	5	254.00	3	255.00	254.00	2	3,714	0.05%
2022/11/11	1	257.00	7	260.00	261.50	-6	3,722	-0.16%
2022/11/10	12	243.04	5	245.40	245.00	7	3,719	0.19%
2022/11/09	0	0.00	0	256.00	254.00	0	3,709	0.00%
2022/11/08	2	253.00	2	250.75	249.00	0	3,729	0.00%
2022/11/07	1	249.00	1	245.07	249.50	0	3,792	0.00%
2022/11/03	1	241.50	1	247.47	247.50	0	3,976	0.00%
2022/11/01	0	0.00	0	244.50	244.00	0	4,162	0.00%
2022/10/31	0	0.00	0	244.00	243.00	0	4,199	0.00%
2022/10/28	2	236.53	2	236.75	237.00	0	4,211	0.00%
2022/10/27	2	228.00	3	229.34	233.00	-1	4,199	-0.02%
2022/10/26	14	210.68	14.2	210.92	215.50	-0.2	4,112	0.00%
2022/10/25	7	219.79	7	222.00	221.00	0	4,047	0.00%
2022/10/21	8	227.75	8	228.56	225.00	0	4,049	0.00%
2022/10/20	4	232.50	5	232.90	233.00	-1	3,988	-0.02%
2022/10/19	2	246.24	1	241.50	241.50	1	3,927	0.03%
2022/10/18	1	250.00	1	250.98	249.00	0	3,927	0.00%
2022/10/17	3	240.71	3	243.67	243.50	0	3,930	0.00%
2022/10/14	5.1	253.39	3	248.51	247.50	2	3,904	0.05%
2022/10/13	4.1	260.83	6	255.92	254.50	-1.9	3,949	-0.05%
2022/10/12	6	261.59	31	263.36	266.50	-25	3,958	-0.63%
2022/10/11	52.1	278.38	26	270.50	270.50	26.1	4,026	0.65%
2022/10/07	5	287.29	4	286.88	286.00	1	4,122	0.02%
2022/10/06	1	287.50	1	289.00	289.00	0	4,192	0.00%
2022/10/05	2	286.25	2.3	286.06	285.00	-0.3	4,216	-0.01%
2022/10/04	3	281.67	4.1	282.24	283.00	-1.1	4,204	-0.03%
2022/10/03	1	267.50	1	266.50	266.50	0	4,183	0.00%
2022/09/30	1.1	265.44	1	264.00	272.50	0.1	4,205	0.00%
2022/09/29	0	0.00	1	273.00	272.00	-1	4,263	-0.02%
2022/09/28	4	266.49	3	262.00	262.00	1	4,255	0.02%
2022/09/27	3	279.50	2	279.51	279.50	1	4,293	0.02%
2022/09/26	1	272.49	2	273.77	274.00	-1	4,334	-0.02%
2022/09/23	2.1	283.92	3	281.50	282.50	-1	4,354	-0.02%
2022/09/22	0	0.00	0	287.50	287.00	0	4,354	0.00%
2022/09/21	4	284.73	3	282.33	282.50	1	4,325	0.02%
2022/09/20	2	287.50	2	288.74	290.50	0	4,318	0.00%
2022/09/19	3	279.67	3	280.67	281.00	0	4,303	0.00%
2022/09/15	3	285.33	2	287.25	284.50	1	4,320	0.02%
2022/09/14	2	279.50	2	279.06	286.50	0	4,323	0.00%
2022/09/13	3	282.15	2	282.25	280.00	1	4,351	0.02%
2022/09/12	2	283.50	3.2	284.00	284.50	-1.2	4,375	-0.03%
2022/09/08	0	0.00	0	271.00	270.50	0	4,355	0.00%
2022/09/07	0	264.75	0	263.00	264.00	0	4,400	0.00%
2022/09/06	1	268.91	2	264.50	262.00	-1	4,402	-0.02%
2022/09/02	6	261.66	9	262.17	262.00	-3	4,416	-0.07%
2022/09/01	7.1	264.04	4	264.63	266.00	3.1	4,397	0.07%
2022/08/31	1.1	280.03	1	283.50	283.50	0.1	4,318	0.00%
2022/08/30	1	280.00	1.1	287.46	286.50	-0.1	4,326	0.00%
2022/08/29	0	278.25	0	0.00	276.00	0	4,320	0.00%
2022/08/26	0.1	285.29	0	0.00	285.50	0.1	4,329	0.00%
2022/08/25	1	284.50	12.1	286.36	287.50	-11.1	4,301	-0.26%
2022/08/24	0.1	274.90	0	0.00	273.50	0.1	4,281	0.00%
2022/08/23	2	275.00	0.1	276.00	275.50	2	4,345	0.04%
2022/08/22	0	277.50	0.1	279.00	276.50	0	4,363	0.00%
2022/08/19	9	288.33	20	286.45	283.00	-11	4,345	-0.25%
2022/08/18	0	0.00	20	285.00	285.50	-20	4,319	-0.46%
2022/08/17	42	284.25	2	283.45	284.50	40	4,295	0.93%
2022/08/16	2	280.00	1	279.50	279.50	1	4,266	0.02%
2022/08/15	4	278.60	4	278.12	279.00	0	4,245	0.00%
2022/08/12	3	276.50	3	274.17	276.50	0	4,229	0.00%
2022/08/11	6	274.49	8	274.94	278.50	-2	4,182	-0.05%
2022/08/10	4	278.73	3	279.33	280.00	1	4,086	0.03%
2022/08/09	7	277.71	9	281.06	280.00	-2	4,026	-0.05%
2022/08/08	6	263.42	6	261.35	261.50	0	3,890	0.00%
2022/08/05	0	0.00	2	261.96	257.50	-2	3,908	-0.05%
2022/08/04	6	257.67	8	255.81	253.50	-2	3,902	-0.05%
2022/08/03	4.1	258.72	3	255.50	253.00	1.1	3,920	0.03%
2022/08/02	2	254.50	61	255.21	255.00	-59	3,937	-1.50%
2022/08/01	1	246.00	4	255.75	253.00	-3	3,874	-0.08%
2022/07/29	30	254.00	1	256.50	248.00	29	3,836	0.76%
2022/07/28	30	253.00	0	254.00	248.00	30	3,806	0.79%
2022/07/26	1	243.57	1	245.00	245.00	0	3,796	0.00%
2022/07/25	0	0.00	4	250.88	249.50	-4	3,862	-0.10%
2022/07/22	6	249.33	5	250.80	248.00	1	3,843	0.03%
2022/07/21	8	252.00	4	250.75	250.50	4	3,835	0.10%
2022/07/20	3	252.83	2	254.95	253.50	1	3,806	0.03%
2022/07/19	2	259.25	2	260.00	260.00	0	3,716	0.00%
2022/07/18	2	258.75	10	256.45	265.00	-8	3,680	-0.22%
2022/07/15	8	248.31	5	248.51	247.00	3	3,565	0.08%
2022/07/14	10	241.43	9.4	241.77	249.00	0.6	3,427	0.02%
2022/07/13	2	229.25	6.5	227.67	232.50	-4.5	3,315	-0.14%
2022/07/12	7.5	211.40	7	210.50	211.50	0.5	3,264	0.02%
2022/07/11	6	227.75	5	225.70	222.00	1	3,241	0.03%
2022/07/08	3.1	230.62	2.5	231.47	230.00	0.6	3,219	0.02%
2022/07/07	7	218.95	6.1	220.28	222.00	1	3,187	0.03%
2022/07/06	1	212.00	0	0.00	208.00	1	3,143	0.03%
2022/07/05	22	210.02	22	211.36	213.00	0	3,143	0.00%
2022/07/04	3	210.00	3	208.67	204.00	0	3,091	0.00%
2022/07/01	1.5	215.17	2	222.25	215.00	-0.5	3,064	-0.02%
2022/06/30	10	242.50	10	239.00	238.50	0	3,091	0.00%
2022/06/29	0	0.00	2	242.50	243.50	-2	3,140	-0.06%
2022/06/28	2.1	244.21	2	247.00	240.50	0.1	3,220	0.00%
2022/06/27	7.3	247.27	4	246.75	245.50	3.3	3,294	0.10%
2022/06/24	0	0.00	1	244.50	242.50	-1	3,276	-0.03%
2022/06/23	5	246.30	4	240.38	240.00	1	3,322	0.03%
2022/06/22	4	242.38	4	244.75	245.00	0	3,343	0.00%
2022/06/21	7	241.64	7.1	245.35	252.00	-0.1	3,319	0.00%
2022/06/20	2	232.25	1	236.50	233.50	1	3,270	0.03%
2022/06/17	2	232.75	3	236.01	227.50	-1	3,246	-0.03%
2022/06/16	9	247.54	11	248.23	242.50	-2	3,236	-0.06%
2022/06/15	3	241.00	1	240.00	240.00	2	3,225	0.06%
2022/06/14	1	236.00	11	241.64	238.00	-10	3,205	-0.31%
2022/06/13	14	239.25	10	236.15	236.00	4	3,179	0.13%
2022/06/10	9	239.94	11	236.09	242.00	-2	3,147	-0.06%
2022/06/09	6	232.08	37	233.58	234.00	-31	3,082	-1.01%
2022/06/08	40	228.68	8	229.75	228.50	32	3,056	1.05%
2022/06/07	1	222.50	2	220.50	223.50	-1	3,025	-0.03%
2022/06/06	3	219.83	0	0.00	219.50	3	3,022	0.10%
2022/06/02	2	226.75	3	227.83	226.00	-1	3,053	-0.03%
2022/06/01	6	227.75	7	228.79	225.50	-1	3,085	-0.03%
2022/05/31	12	230.29	11.6	226.54	232.00	0.4	3,083	0.01%
2022/05/30	32	217.12	35	219.19	217.50	-3	3,010	-0.10%
2022/05/27	1	210.00	1	211.00	208.00	0	2,958	0.00%
2022/05/26	4.6	212.61	1	217.50	206.00	3.6	2,945	0.12%
2022/05/25	2	211.00	2	213.25	213.00	0	2,900	0.00%
2022/05/24	3	214.33	4	214.13	211.00	-1	2,893	-0.03%
2022/05/23	2	215.75	1	215.50	213.50	1	2,867	0.03%
2022/05/19	4	229.88	3	233.33	225.00	1	2,826	0.04%
2022/05/18	3	227.50	33	228.26	230.00	-30	2,793	-1.07%
2022/05/17	42	226.31	9	227.89	225.50	33	2,778	1.19%
2022/05/16	11	235.27	11	236.73	235.50	0	2,751	0.00%
2022/05/13	12	233.08	15.5	230.98	234.50	-3.5	2,716	-0.13%
2022/05/12	8	222.50	9	225.06	223.50	-1	2,661	-0.04%
2022/05/11	24	212.67	24	216.60	219.00	0	2,615	0.00%
2022/05/10	4	207.25	3	208.17	207.00	1	2,550	0.04%
2022/05/09	0.5	219.00	0	0.00	218.50	0.5	2,507	0.02%
2022/05/06	23	223.93	23	225.50	226.00	0	2,519	0.00%
2022/05/05	1	238.00	1	233.00	232.00	0	2,546	0.00%
2022/05/04	1	231.00	1	232.50	234.00	0	2,563	0.00%
2022/05/03	2.1	232.23	2	230.00	232.50	0.1	2,599	0.00%
2022/04/29	2	231.00	5	233.50	233.00	-3	2,580	-0.12%
2022/04/28	0	218.50	0	0.00	219.50	0	2,516	0.00%
2022/04/27	9	215.39	9	215.44	215.50	0	2,506	0.00%
2022/04/26	1	221.01	5	220.20	221.00	-4	2,477	-0.16%
2022/04/25	2	215.50	1	215.00	211.00	1	2,459	0.04%
2022/04/22	4	222.88	5	222.70	221.50	-1	2,457	-0.04%
2022/04/21	2	226.75	2	227.75	225.50	0	2,452	0.00%
2022/04/20	2	223.00	2	224.25	223.00	0	2,476	0.00%
2022/04/19	2	226.25	1	226.47	221.50	1	2,488	0.04%
2022/04/18	0	221.50	0	219.50	219.00	0	2,497	0.00%
2022/04/14	0	0.00	0	222.50	226.00	0	2,548	0.00%
2022/04/13	2	220.75	1.5	218.50	222.00	0.5	2,556	0.02%
2022/04/11	2	219.75	1	221.00	216.50	1	2,554	0.04%
2022/04/08	1	229.99	1	226.00	226.00	0	2,506	0.00%
2022/04/07	2	231.75	3	232.00	231.00	-1	2,473	-0.04%
2022/04/06	3	237.00	8	236.49	238.50	-5	2,426	-0.21%
2022/04/01	9	228.12	15	228.53	230.00	-6	2,349	-0.25%
2022/03/31	7	223.14	9	225.11	222.50	-2	2,269	-0.09%
2022/03/30	3	215.00	14.2	209.59	215.00	-11.2	2,168	-0.52%
2022/03/29	2.2	206.59	1.3	205.73	207.00	0.9	2,100	0.04%
2022/03/28	1.3	202.61	0	0.00	204.00	1.3	2,099	0.06%
2022/03/25	18.2	204.31	2	205.00	203.00	16.2	2,039	0.79%
2022/03/24	0	215.50	1	216.50	215.50	-1	2,027	-0.05%
2022/03/23	2	215.00	0	0.00	216.50	2	2,142	0.09%
2022/03/22	2	214.50	1.3	215.73	217.50	0.7	2,206	0.03%
2022/03/21	1.5	218.66	2	220.75	219.00	-0.5	2,182	-0.02%
2022/03/18	10.2	224.77	2	215.00	216.00	8.2	2,155	0.38%
2022/03/17	1	235.00	1	231.50	236.50	0	2,075	0.00%
2022/03/16	1	215.00	0	0.00	219.50	1	2,058	0.05%
2022/03/15	1.2	220.83	0.1	222.00	219.00	1.1	2,057	0.05%
2022/03/14	2	231.25	1	232.50	229.50	1	2,053	0.05%
2022/03/10	0	236.00	0	0.00	235.50	0	2,052	0.00%
2022/03/09	0	0.00	1	229.00	228.00	-1	2,062	-0.05%
2022/03/08	5	232.40	1	228.00	226.50	4	2,055	0.20%
2022/03/07	3.2	240.63	0	0.00	237.00	3.2	2,008	0.16%
2022/03/04	7.2	256.75	0	0.00	253.50	7.2	1,993	0.36%
2022/03/03	0	262.00	0	0.00	267.00	0	1,983	0.00%
2022/03/01	0	0.00	4.4	262.98	267.00	-4.4	1,977	-0.22%
2022/02/25	1	254.00	0	0.00	252.00	1	1,983	0.05%
2022/02/24	6	257.67	0	0.00	254.50	6	1,984	0.30%
2022/02/23	0	0.00	5	266.50	265.00	-5	1,967	-0.25%
2022/02/22	5	262.30	0	0.00	262.00	5	1,979	0.25%
2022/02/21	0	272.08	0	0.00	273.00	0	1,976	0.00%
2022/02/18	0	272.75	0	0.00	275.00	0	1,995	0.00%
2022/02/17	1	274.50	0	0.00	272.50	1	2,040	0.05%
2022/02/16	0	271.00	3	268.17	274.00	-3	2,073	-0.14%
2022/02/15	1	260.50	0	0.00	259.50	1	2,105	0.05%
2022/02/14	2	259.00	1	262.50	256.00	1	2,120	0.05%
2022/02/10	0	0.00	3	270.33	274.50	-3	2,191	-0.14%
2022/02/09	0	0.00	2	265.50	264.50	-2	2,244	-0.09%
2022/02/08	1	260.50	0	0.00	260.50	1	2,355	0.04%
2022/02/07	6	258.58	1	260.00	258.50	5	2,385	0.21%
2022/01/26	3	277.83	3	265.00	265.00	0	2,383	0.00%
2022/01/25	1	274.50	7.1	276.00	274.50	-6.1	2,383	-0.26%
2022/01/24	1	261.00	1	257.00	266.00	0	2,350	0.00%
2022/01/21	3	262.33	2	260.75	263.50	1	2,357	0.04%
2022/01/19	1	267.03	0	0.00	267.50	1	2,401	0.04%
2022/01/18	0	0.00	1	270.00	269.00	-1	2,415	-0.04%
2022/01/17	0	0.00	4.1	266.48	270.50	-4.1	2,413	-0.17%
2022/01/14	3	260.50	1	262.00	260.00	2	2,403	0.08%
2022/01/13	3.1	261.98	4	262.63	266.00	-0.9	2,411	-0.04%
2022/01/12	2	255.25	2	256.25	255.50	0	2,397	0.00%
2022/01/11	1	261.50	1	266.50	257.50	0	2,399	0.00%
2022/01/10	3	259.33	2	264.25	262.50	1	2,433	0.04%
2022/01/07	3.1	261.15	1	264.50	259.00	2.1	2,419	0.09%
2022/01/06	6	267.67	6	269.50	266.00	0	2,412	0.00%
2022/01/05	3	265.85	12	271.04	274.00	-9	2,402	-0.37%
2022/01/04	0	262.00	2	265.00	266.50	-2	2,379	-0.08%
2022/01/03	0	0.00	0	261.50	261.00	0	2,390	0.00%
2021/12/30	0.1	260.99	0	0.00	260.00	0.1	2,441	0.00%
2021/12/28	0	0.00	0.1	262.00	262.00	-0.1	2,489	0.00%
2021/12/27	1	259.00	0	0.00	259.50	1	2,513	0.04%
2021/12/24	2	258.75	0	0.00	259.00	2	2,570	0.08%
2021/12/23	8	260.82	2	261.50	260.00	6	2,581	0.23%
2021/12/22	1	257.00	0	0.00	257.50	1	2,586	0.04%
2021/12/20	0.4	261.52	6	262.50	260.50	-5.6	2,571	-0.22%
2021/12/17	15.1	259.57	4.1	258.02	257.50	11.1	2,517	0.44%
2021/12/16	10	278.10	7	276.57	275.50	3	2,396	0.13%
2021/12/15	1.2	292.33	1	295.00	292.50	0.2	2,326	0.01%
2021/12/14	2	298.25	2	298.00	298.00	0	2,353	0.00%
2021/12/13	1	301.00	1	302.50	297.00	0	2,350	0.00%
2021/12/10	2	304.00	3	302.33	304.00	-1	2,367	-0.04%
2021/12/09	3	301.33	3	298.83	302.50	0	2,357	0.00%
2021/12/08	2	294.50	2	295.25	296.50	0	2,340	0.00%
2021/12/07	0	0.00	1	286.00	293.00	-1	2,344	-0.04%
2021/12/06	1	279.00	0	0.00	283.50	1	2,327	0.04%
2021/12/03	0	0.00	0.4	278.00	277.00	-0.4	2,331	-0.02%
2021/11/29	30	287.00	30	293.42	290.50	0	2,421	0.00%
2021/11/26	0	0.00	0	299.50	299.50	0	2,441	0.00%
2021/11/24	0	300.50	0	0.00	300.00	0	2,499	0.00%
2021/11/23	0	292.50	0	0.00	295.00	0	2,487	0.00%
2021/11/22	0	0.00	0.1	294.50	292.00	-0.1	2,494	0.00%
2021/11/19	0.2	291.75	0	0.00	292.00	0.2	2,503	0.01%
2021/11/18	3	293.50	3	293.00	294.00	0	2,522	0.00%
2021/11/17	1	291.50	1	293.50	291.50	0	2,529	0.00%
2021/11/16	0	0.00	0.1	295.00	292.00	-0.1	2,524	0.00%
2021/11/15	0	0.00	0.3	281.00	280.50	-0.3	2,528	-0.01%
2021/11/12	3	283.50	3	279.17	288.00	0	2,546	0.00%
2021/11/11	1	290.00	1	292.00	291.00	0	2,594	0.00%
2021/11/10	2.1	296.46	2	292.50	296.00	0.1	2,694	0.00%
2021/11/09	0.3	286.55	1	288.50	290.00	-0.7	2,683	-0.03%
2021/11/08	6.1	284.00	6	285.17	282.50	0	2,649	0.00%
2021/11/05	8.1	286.86	7	285.07	283.00	1.1	2,581	0.04%
2021/11/04	5.1	266.95	5	266.60	271.50	0.1	2,454	0.00%
2021/11/03	0	262.00	0	0.00	260.50	0	2,403	0.00%
2021/11/02	1.1	257.83	1	260.00	251.00	0.1	2,361	0.00%
2021/11/01	1.2	251.03	2	251.75	252.00	-0.9	2,332	-0.04%
2021/10/28	0	0.00	0.1	248.50	248.00	-0.1	2,289	0.00%
2021/10/27	3.1	249.84	2	251.50	250.00	1.1	2,296	0.05%
2021/10/26	0	0.00	2	239.75	245.00	-2	2,259	-0.09%
2021/10/25	2.2	234.77	1	235.50	234.00	1.2	2,249	0.05%
2021/10/20	0	238.00	0	0.00	236.50	0	2,241	0.00%
2021/10/19	3	236.67	3	238.83	241.00	0	2,240	0.00%
2021/10/18	0.2	235.50	0	0.00	233.00	0.2	2,218	0.01%
2021/10/15	3	245.00	2	248.25	245.00	1	2,169	0.05%
2021/10/14	1	250.00	1	252.00	251.50	0	2,134	0.00%
2021/10/13	1	262.00	1	263.00	255.50	0	2,141	0.00%
2021/10/12	5	257.60	5	257.40	257.50	0	2,144	0.00%
2021/10/08	2	257.00	2	256.75	257.50	0	2,142	0.00%
2021/10/06	0	231.50	0	0.00	229.00	0	2,148	0.00%
2021/10/05	0	0.00	1	243.50	246.50	-1	2,115	-0.05%
2021/10/04	1	246.02	1	258.00	247.50	0	2,115	0.00%
2021/10/01	1.1	253.52	1	252.00	254.00	0.1	2,096	0.00%
2021/09/29	0	266.25	0	0.00	262.00	0	2,068	0.00%
2021/09/28	1	266.00	1	268.00	267.50	0	2,053	0.00%
2021/09/27	0	0.00	0	272.50	271.50	0	2,067	0.00%
2021/09/23	2	271.25	2	272.75	271.00	0	2,093	0.00%
2021/09/17	0	0.00	1	270.50	266.00	-1	2,107	-0.05%
2021/09/16	1	268.00	0	0.00	268.00	1	2,139	0.05%
2021/09/15	1	271.50	0	0.00	269.50	1	2,125	0.05%
2021/09/14	0	278.00	0	0.00	278.50	0	2,147	0.00%
2021/09/08	0.1	274.50	0	0.00	273.00	0.1	2,199	0.00%
2021/09/03	2	280.75	1	284.50	283.00	1	2,162	0.05%
2021/09/02	1	286.50	5	293.50	285.00	-4	2,142	-0.19%
2021/09/01	0	0.00	0.1	281.00	280.00	-0.1	2,075	0.00%
2021/08/31	2.1	277.68	0	0.00	280.50	2.1	2,057	0.10%
2021/08/24	0	0.00	6	295.50	296.00	-6	2,005	-0.30%
2021/08/23	2	288.75	31	286.28	288.00	-29	1,995	-1.45%
2021/08/19	1	286.00	1	287.00	289.00	0	2,032	0.00%
2021/08/18	3	278.19	3	278.50	286.00	0	1,989	0.00%
2021/08/17	5	270.70	5	270.10	271.00	0	1,944	0.00%
2021/08/16	3	269.63	1	271.00	267.50	2	1,860	0.11%
2021/08/13	34	297.00	0	0.00	297.00	34	1,757	1.94%
2021/08/05	1	333.50	0	0.00	333.00	1	1,897	0.05%
2021/08/04	0	0.00	0	335.00	332.00	0	1,975	0.00%
2021/08/02	2	321.00	2	319.92	323.00	0	2,039	0.00%
2021/07/28	1	326.49	1	328.50	327.50	0	2,071	0.00%
2021/07/27	0.1	339.79	0	0.00	335.50	0.1	2,111	0.00%
2021/07/23	0	0.00	2.3	336.81	337.50	-2.3	2,227	-0.10%
2021/07/22	0	343.00	0	0.00	341.00	0	2,263	0.00%
2021/07/21	0	0.00	0.2	345.00	341.50	-0.2	2,280	-0.01%
2021/07/20	0	0.00	2	340.50	343.00	-2	2,348	-0.09%
2021/07/14	5.1	335.00	4	337.13	335.00	1.1	2,413	0.04%
2021/07/13	3.1	349.98	5	351.30	349.50	-1.9	2,365	-0.08%
2021/07/12	2	345.45	1	341.49	342.00	1	2,350	0.04%
2021/07/09	0	0.00	1	333.50	331.00	-1	2,343	-0.04%
2021/07/08	2	327.50	3	329.00	334.50	-1	2,343	-0.04%
2021/07/07	2	328.03	2	331.00	332.50	0	2,341	0.00%
2021/07/06	3	338.33	0	334.00	334.50	3	2,335	0.13%
2021/07/05	2	324.00	1	327.00	328.00	1	2,326	0.04%
2021/07/02	0	326.00	0	333.00	326.00	0	2,336	0.00%
2021/07/01	0	323.50	0	0.00	320.00	0	2,326	0.00%
2021/06/30	0	329.00	1	330.50	330.50	-1	2,332	-0.04%
2021/06/29	1.1	329.82	1	333.00	330.00	0.1	2,346	0.00%
2021/06/28	2	332.00	1.1	334.12	331.00	0.9	2,359	0.04%
2021/06/25	1	335.00	0	0.00	331.00	1	2,351	0.04%
2021/06/23	1	316.00	4.2	311.90	315.50	-3.2	2,356	-0.13%
2021/06/22	0.1	297.91	1	300.00	300.00	-0.9	2,334	-0.04%
2021/06/18	1	291.00	2	295.50	295.00	-1	2,332	-0.04%
2021/06/17	1	293.00	0	0.00	293.00	1	2,328	0.04%
2021/06/16	0	0.00	1	296.50	295.00	-1	2,380	-0.04%
2021/06/15	1	298.50	0	0.00	298.00	1	2,394	0.04%
2021/06/11	1	295.00	0	0.00	295.00	1	2,397	0.04%
2021/06/09	2	287.50	2	285.50	288.00	0	2,374	0.00%
2021/06/08	1	287.50	1	287.00	286.50	0	2,395	0.00%
2021/06/07	1	281.00	2	289.00	293.50	-1	2,389	-0.04%
2021/06/04	0	0.00	2	290.00	291.00	-2	2,378	-0.08%
2021/06/03	2	292.75	0	0.00	293.00	2	2,386	0.08%
2021/06/02	0	0.00	0.4	300.00	297.00	-0.4	2,386	-0.02%
2021/06/01	1.2	307.27	0	0.00	306.50	1.2	2,409	0.05%
2021/05/31	0	0.00	1	298.51	307.50	-1	2,444	-0.04%
2021/05/28	1	293.00	0	0.00	293.00	1	2,461	0.04%
2021/05/26	0	0.00	1	299.00	300.00	-1	2,475	-0.04%
2021/05/25	2	304.75	1	304.00	303.00	1	2,480	0.04%
2021/05/24	0.2	300.00	1	306.00	307.50	-0.8	2,495	-0.03%
2021/05/21	4	293.50	2	295.50	295.00	2	2,488	0.08%
2021/05/20	2	295.25	2	297.25	295.50	0	2,504	0.00%
2021/05/18	1	293.00	0	0.00	295.00	1	2,508	0.04%
2021/05/17	3	270.50	3	268.83	273.00	0	2,543	0.00%
2021/05/14	5	281.10	5	276.80	271.50	0	2,526	0.00%
2021/05/13	0	0.00	1	261.00	269.50	-1	2,518	-0.04%
2021/05/12	2	260.50	3	261.17	264.00	-1	2,521	-0.04%
2021/05/11	6	261.85	5	263.30	259.00	1	2,508	0.04%
2021/05/10	0	0.00	0	298.50	285.50	0	2,507	0.00%
2021/05/07	1	290.50	0	0.00	290.00	1	2,573	0.04%
2021/05/05	0	0.00	0.1	295.00	291.00	-0.1	2,610	0.00%
2021/05/04	2	316.75	6	307.67	303.00	-4	2,622	-0.15%
2021/05/03	2	307.25	12	309.21	315.50	-10	2,602	-0.38%
2021/04/29	2	319.00	4	315.13	318.00	-2	2,589	-0.08%
2021/04/28	9	303.17	2	303.50	303.50	7	2,564	0.27%
2021/04/27	1	295.50	2	293.03	296.00	-1	2,537	-0.04%
2021/04/26	12	292.71	8	294.06	296.00	4	2,519	0.16%
2021/04/23	5.1	287.60	6	286.30	291.50	-0.9	2,478	-0.04%
2021/04/22	1	283.00	2	277.75	275.00	-1	2,455	-0.04%
2021/04/21	1	271.50	0.1	271.50	271.00	0.9	2,467	0.04%
2021/04/20	0	0.00	14	273.00	276.00	-14	2,521	-0.56%
2021/04/19	0.1	275.00	1	276.99	273.50	-0.9	2,552	-0.04%
2021/04/16	0	0.00	3	273.50	275.50	-3	2,599	-0.12%
2021/04/15	1	266.00	0	0.00	267.50	1	2,614	0.04%
2021/04/14	1	268.00	0	0.00	266.00	1	2,639	0.04%
2021/04/13	2	272.27	1.1	274.05	266.00	0.9	2,667	0.03%
2021/04/12	3	272.18	0.3	273.09	270.50	2.8	2,705	0.10%
2021/04/09	0.3	280.00	2	279.50	279.50	-1.8	2,726	-0.06%
2021/04/08	0	0.00	2	278.00	277.00	-2	2,749	-0.07%
2021/04/07	1	280.48	0	0.00	279.50	1	2,769	0.04%
2021/04/06	1	278.50	1	278.50	276.00	0	2,788	0.00%
2021/04/01	0.2	281.00	1.2	281.75	275.50	-1	2,819	-0.04%
2021/03/31	4	278.13	2	278.75	276.00	2	2,780	0.07%
2021/03/30	3	277.16	5	278.00	278.50	-2	2,751	-0.07%
2021/03/29	6.2	276.50	7	277.07	279.50	-0.8	2,751	-0.03%
2021/03/26	1	265.50	2	265.75	268.00	-1	2,712	-0.04%
2021/03/25	1	263.00	3	266.50	270.00	-2	2,731	-0.07%
2021/03/24	7	269.86	1	270.00	268.00	6	2,767	0.22%
2021/03/23	0	269.00	0	0.00	269.00	0	2,872	0.00%
2021/03/22	6	268.42	2	271.25	266.00	4	2,934	0.14%
2021/03/19	3	270.83	9	270.61	273.50	-6	2,968	-0.20%
2021/03/18	3	263.50	3	266.00	262.50	0	2,976	0.00%
2021/03/17	0	265.50	0	0.00	265.50	0	3,033	0.00%
2021/03/16	0	0.00	6.1	265.33	265.50	-6.1	3,090	-0.20%
2021/03/15	3	261.33	9	261.11	262.00	-6	3,097	-0.19%
2021/03/12	9	260.17	4	260.88	262.50	5	3,119	0.16%
2021/03/11	2	253.00	0	0.00	254.50	2	3,118	0.06%
2021/03/10	0	0.00	1	258.50	253.50	-1	3,142	-0.03%
2021/03/09	10	252.10	0	0.00	251.00	10	3,191	0.31%
2021/03/08	1	263.00	3	262.00	259.50	-2	3,193	-0.06%
2021/03/05	3	249.17	3	256.67	256.00	0	3,199	0.00%
2021/03/04	5.1	256.95	1	256.50	256.50	4.1	3,226	0.13%
2021/03/03	3	260.83	1.1	269.03	265.50	1.9	3,217	0.06%
2021/03/02	1	267.50	6.3	271.42	266.50	-5.2	3,233	-0.16%
2021/02/26	8.1	263.38	1	262.00	262.50	7.1	3,256	0.22%
2021/02/25	0	0.00	1	274.50	272.00	-1	3,213	-0.03%
2021/02/24	3.1	269.69	2	276.50	268.50	1.1	3,235	0.03%
2021/02/23	1.1	272.00	3	272.33	272.00	-2	3,214	-0.06%
2021/02/22	3	274.83	3	277.83	274.00	0	3,237	0.00%
2021/02/19	1	275.00	3	275.50	275.50	-2	3,242	-0.06%
2021/02/18	5	275.50	0	0.00	275.50	5	3,284	0.15%
2021/02/17	11	265.23	11	264.91	269.50	0	3,328	0.00%
2021/02/04	6	273.33	1	274.00	272.00	5	3,393	0.15%
2021/02/03	5	287.30	3.2	283.69	280.50	1.8	3,374	0.05%
2021/02/02	1	287.94	7	289.14	293.00	-6	3,375	-0.18%
2021/02/01	1	276.50	3	273.67	275.00	-2	3,318	-0.06%
2021/01/29	3	273.17	3	273.17	269.50	0	3,276	0.00%
2021/01/28	8.3	274.93	4.1	277.50	273.00	4.2	3,204	0.13%
2021/01/26	12	294.00	22.2	292.75	291.00	-10.2	3,141	-0.32%
2021/01/25	7.1	287.02	2	288.00	288.50	5.1	3,110	0.16%
2021/01/22	10.1	284.93	9.2	290.77	291.50	0.9	3,099	0.03%
2021/01/21	1	289.00	10	290.10	285.50	-9	3,077	-0.29%
2021/01/20	1	284.95	3	283.67	281.00	-2	3,043	-0.07%
2021/01/19	2	282.00	1	283.00	283.00	1	3,043	0.03%
2021/01/18	1	280.00	3	282.50	282.00	-2	3,062	-0.07%
2021/01/15	4.1	278.18	3	278.00	277.00	1.1	3,093	0.03%
2021/01/14	14.1	283.99	0	0.00	282.50	14.1	3,070	0.46%
2021/01/13	6.1	290.22	0	0.00	291.50	6.1	3,042	0.20%
2021/01/12	2	289.50	0	0.00	287.00	2	2,984	0.07%
2021/01/11	1	295.50	2	295.00	294.00	-1	2,963	-0.03%
2021/01/08	3	292.17	0.1	293.50	291.50	2.9	2,923	0.10%
2021/01/06	0	298.75	0	0.00	296.00	0	2,894	0.00%
2021/01/05	1	298.00	1	295.50	297.50	0	2,879	0.00%
2021/01/04	3.3	301.16	3	303.67	301.00	0.3	2,860	0.01%
2020/12/31	6.1	314.15	6	315.92	316.00	0.1	2,850	0.00%
2020/12/30	3	312.17	2	312.75	316.00	1	2,862	0.03%
2020/12/29	4.1	303.60	4.1	303.34	306.50	0	2,870	0.00%
2020/12/28	1	299.91	1.1	295.95	298.50	-0.1	2,920	0.00%
2020/12/25	0.1	287.00	0	0.00	287.50	0.1	2,898	0.00%
2020/12/24	1	290.00	0.1	290.00	289.00	0.9	2,967	0.03%
2020/12/23	1.1	282.82	1	286.00	285.50	0.1	3,028	0.00%
2020/12/21	1.1	291.73	2	285.75	287.50	-0.9	3,141	-0.03%
2020/12/18	0	0.00	2	294.01	293.50	-2	3,190	-0.06%
2020/12/17	10	292.45	10	290.95	287.50	0	3,146	0.00%
2020/12/16	7	296.79	9	293.50	305.00	-2	3,044	-0.07%
2020/12/15	7	289.00	12	288.33	288.00	-5	2,991	-0.17%
2020/12/14	15	283.47	9	284.00	285.00	6	2,956	0.20%
2020/12/11	19	276.16	22	274.16	277.00	-3	2,909	-0.10%
2020/12/10	5	268.59	5.1	268.55	265.00	0	2,861	0.00%
2020/12/09	0	0.00	0.1	259.00	259.00	-0.1	2,825	-0.01%
2020/12/08	3	259.00	6.2	259.65	259.00	-3.2	2,861	-0.11%
2020/12/07	0	0.00	2.2	253.88	256.00	-2.2	2,908	-0.08%
2020/12/04	1	248.00	2.1	249.74	250.00	-1.1	2,920	-0.04%
2020/12/03	3.5	250.87	7	249.14	252.00	-3.5	2,920	-0.12%
2020/12/02	0	0.00	4	244.61	245.00	-4	2,880	-0.14%
2020/12/01	1	237.50	2	242.00	243.00	-1	2,928	-0.03%
2020/11/30	5.2	241.02	4.5	241.11	239.00	0.7	2,939	0.02%
2020/11/27	2.5	241.24	2	240.50	243.50	0.5	2,909	0.02%
2020/11/26	1	236.00	3	235.83	237.00	-2	2,909	-0.07%
2020/11/25	5	231.79	4	231.25	228.00	1	2,932	0.04%
2020/11/24	1	236.00	0	0.00	236.50	1	2,950	0.03%
2020/11/23	6	238.25	7	237.86	237.50	-1	3,004	-0.03%
2020/11/20	0	0.00	1	245.00	243.50	-1	3,050	-0.03%
2020/11/19	7	245.00	4	243.63	242.50	3	3,117	0.10%
2020/11/18	5	244.30	6	243.42	246.00	-1	3,175	-0.03%
2020/11/17	3	242.83	6	241.75	244.00	-3	3,190	-0.09%
2020/11/16	4	235.88	6	236.83	239.00	-2	3,205	-0.06%
2020/11/13	7	227.43	7	228.00	229.50	0	3,182	0.00%
2020/11/12	8	229.44	11.4	230.44	223.00	-3.4	3,192	-0.11%
2020/11/11	4	217.38	3	213.50	220.00	1	3,169	0.03%
2020/11/10	7	218.86	9.1	220.21	217.50	-2.1	3,260	-0.06%
2020/11/09	1	216.50	4.1	217.51	217.50	-3.1	3,317	-0.09%
2020/11/06	0	0.00	2	213.75	214.50	-2	3,387	-0.06%
2020/11/05	0	0.00	0.5	214.50	212.00	-0.5	3,498	-0.01%
2020/11/04	0	0.00	2	212.00	210.50	-2	3,536	-0.06%
2020/11/03	4	209.50	4	208.75	209.50	0	3,591	0.00%
2020/10/30	1	209.00	0	0.00	207.50	1	3,674	0.03%
2020/10/29	2	204.50	1	206.00	206.50	1	3,722	0.03%
2020/10/27	1	209.00	0	0.00	210.00	1	3,787	0.03%
2020/10/26	2.1	213.98	3	212.67	214.00	-0.9	3,805	-0.02%
2020/10/23	8	209.25	2	209.00	208.50	6	3,835	0.16%
2020/10/22	3	214.33	0	0.00	214.00	3	3,820	0.08%
2020/10/21	1	219.00	0	0.00	218.00	1	3,818	0.03%
2020/10/20	0	0.00	1	223.00	222.00	-1	3,840	-0.03%
2020/10/14	0	0.00	2	221.75	220.00	-2	3,923	-0.05%
2020/10/08	2	219.50	0	0.00	219.00	2	4,017	0.05%
2020/10/07	9	220.56	6	220.42	219.00	3	4,015	0.07%
2020/10/06	3	222.17	3.1	225.32	226.00	-0.1	4,019	0.00%
2020/10/05	16	220.69	15	220.20	218.50	1	4,006	0.02%
2020/09/30	4	221.75	4	222.13	222.50	0	3,963	0.00%
2020/09/29	3	220.00	4	222.75	221.00	-1	3,987	-0.03%
2020/09/28	12	215.88	17	215.88	219.00	-5	4,000	-0.12%
2020/09/25	4	209.13	5	210.20	211.50	-1	4,044	-0.02%
2020/09/24	14	207.68	14	208.89	206.50	0	4,087	0.00%
2020/09/23	13	210.65	8	210.00	210.00	5	4,056	0.12%
2020/09/22	0	0.00	1	219.00	216.50	-1	4,010	-0.02%
2020/09/21	2	218.50	0	0.00	218.00	2	4,041	0.05%
2020/09/18	0	0.00	1	220.00	219.50	-1	4,069	-0.02%
2020/09/17	4	217.25	1	216.00	216.00	3	4,081	0.07%
2020/09/16	1	220.00	7	219.86	219.50	-6	4,073	-0.15%
2020/09/15	1.1	220.50	3	220.67	220.50	-2	4,075	-0.05%
2020/09/14	6	219.83	2	221.00	218.50	4	4,159	0.10%
2020/09/11	4	216.13	0	0.00	215.50	4	4,142	0.10%
2020/09/10	6	226.92	8	226.75	222.00	-2	4,135	-0.05%
2020/09/09	4	217.00	1	219.50	218.50	3	4,104	0.07%
2020/09/07	3	226.00	2	224.50	224.00	1	4,150	0.02%
2020/09/04	3	226.67	3	229.33	230.00	0	4,242	0.00%
2020/09/03	8	236.94	6	235.00	233.50	2	4,283	0.05%
2020/09/01	1	235.00	4	237.13	237.00	-3	4,557	-0.07%
2020/08/31	10	236.60	7	235.29	234.00	3	4,592	0.07%
2020/08/28	5	240.60	6	239.08	241.00	-1	4,611	-0.02%
2020/08/27	4	236.50	9	235.00	236.00	-5	4,669	-0.11%
2020/08/26	10	228.80	8	231.06	230.00	2	4,781	0.04%
2020/08/25	19	241.60	14	240.25	237.50	5	4,745	0.11%
2020/08/24	4	238.63	13	241.69	244.00	-9	4,769	-0.19%
2020/08/21	3	228.17	8	228.12	228.00	-5	4,827	-0.10%
2020/08/20	14	224.46	9	226.83	222.00	5	4,818	0.10%
2020/08/19	6	236.67	7	235.86	232.50	-1	4,815	-0.02%
2020/08/18	12	235.46	12	237.21	235.00	0	4,938	0.00%
2020/08/17	14	236.11	17	235.26	238.00	-3	4,950	-0.06%
2020/08/14	5	226.00	8	227.75	228.50	-3	4,896	-0.06%
2020/08/13	11	216.05	10	215.20	220.00	1	4,843	0.02%
2020/08/12	8	214.00	8	213.69	215.00	0	4,865	0.00%
2020/08/11	18	212.47	8	210.94	209.00	10	4,956	0.20%
2020/08/10	3.2	221.05	1	223.50	220.00	2.2	4,916	0.04%
2020/08/07	7	228.86	5	229.90	226.00	2	4,988	0.04%
2020/08/06	2	239.50	2	237.00	237.00	0	4,987	0.00%
2020/08/05	2	250.00	4	249.63	247.00	-2	5,040	-0.04%
2020/08/04	2	238.75	2	241.00	245.50	0	5,047	0.00%
2020/08/03	2	235.75	3	235.17	233.00	-1	5,058	-0.02%
2020/07/31	1	232.00	0	0.00	229.50	1	5,057	0.02%
2020/07/30	2	232.25	2	233.00	232.00	0	5,127	0.00%
2020/07/29	2	232.00	3	234.83	232.00	-1	5,198	-0.02%
2020/07/28	9	231.33	4	231.25	229.00	5	5,252	0.10%
2020/07/27	1	236.00	1	235.00	235.00	0	5,333	0.00%
2020/07/24	0	0.00	1	242.50	236.50	-1	5,641	-0.02%
2020/07/23	3	239.50	0	0.00	240.50	3	5,899	0.05%
2020/07/22	1	243.50	6	246.25	247.00	-5	5,995	-0.08%
2020/07/21	4	242.50	2	243.00	242.00	2	6,090	0.03%
2020/07/20	2	234.75	2	235.75	237.50	0	6,246	0.00%
2020/07/17	9	238.67	7	239.86	236.50	2	6,366	0.03%
2020/07/16	10	245.00	4.5	244.50	241.50	5.5	6,520	0.08%
2020/07/15	4	257.13	4	257.13	252.50	0	6,752	0.00%
2020/07/13	0	0.00	6	261.33	261.50	-6	7,093	-0.08%
2020/07/10	1	254.00	2	256.00	255.00	-1	7,128	-0.01%
2020/07/09	1	255.00	4	259.75	258.00	-3	7,139	-0.04%
2020/07/08	3	254.00	2	255.75	255.50	1	7,161	0.01%
2020/07/07	10	259.85	6	259.00	256.50	4	7,269	0.06%
2020/07/06	10	259.30	4	257.88	256.50	6	7,267	0.08%
2020/07/03	13	243.27	16	243.28	242.00	-3	7,244	-0.04%
2020/07/02	1	237.00	10	235.45	237.50	-9	7,322	-0.12%
2020/07/01	4	231.38	4	233.00	230.50	0	7,396	0.00%
2020/06/30	0	0.00	6	228.33	228.00	-6	7,439	-0.08%
2020/06/29	1	224.50	4	226.38	225.50	-3	7,495	-0.04%
2020/06/24	10	228.00	8	223.50	223.50	2	7,515	0.03%
2020/06/23	3	226.67	1	232.00	225.00	2	7,599	0.03%
2020/06/22	2	227.75	1	229.00	229.00	1	7,665	0.01%
2020/06/19	12.5	230.20	19	229.87	230.00	-6.5	7,826	-0.08%
2020/06/18	2	222.50	2	223.00	223.00	0	7,892	0.00%
2020/06/17	7	223.50	6	224.08	224.50	1	8,006	0.01%
2020/06/16	4.1	224.01	5	225.20	226.50	-1	8,327	-0.01%
2020/06/15	4	224.13	3	222.33	220.50	1	8,462	0.01%
2020/06/12	19	223.45	18	221.25	226.50	1	8,552	0.01%
2020/06/11	26	222.29	30	224.13	223.50	-4	8,639	-0.05%
2020/06/10	3	213.83	6	214.33	217.50	-3	8,614	-0.03%
2020/06/09	21	211.98	16	212.69	209.50	5	8,722	0.06%
2020/06/08	30	215.98	27	214.74	213.00	3	8,742	0.03%
2020/06/05	3	223.50	4	224.63	223.50	-1	8,626	-0.01%
2020/06/04	22	224.45	17	225.35	227.00	5	8,629	0.06%
2020/06/03	9	223.72	5	224.50	223.50	4	8,638	0.05%
2020/06/02	32	231.78	20	228.58	228.00	12	8,589	0.14%
2020/06/01	15	242.20	15	242.23	242.50	0	8,567	0.00%
2020/05/29	19	234.45	19	236.05	241.50	0	8,583	0.00%
2020/05/28	12	236.79	12	237.88	236.00	0	8,568	0.00%
2020/05/27	15	229.73	11	230.23	229.00	4	8,506	0.05%
2020/05/26	10	230.00	16	229.94	229.00	-6	8,598	-0.07%
2020/05/25	8	226.63	9	226.17	229.00	-1	8,592	-0.01%
2020/05/22	4	219.38	4	219.88	217.50	0	8,479	0.00%
2020/05/21	1	219.00	4	217.75	216.50	-3	8,499	-0.04%
2020/05/20	2	212.00	4	213.63	215.00	-2	8,540	-0.02%
2020/05/19	20	214.70	14	213.64	212.00	6	8,614	0.07%
2020/05/18	16	220.69	18	218.86	218.00	-2	8,556	-0.02%
2020/05/15	9	211.28	10	212.15	209.00	-1	8,454	-0.01%
2020/05/14	14	212.79	21	213.19	211.00	-7	8,438	-0.08%
2020/05/13	6	206.67	9	207.44	209.50	-3	8,385	-0.04%
2020/05/12	11	203.96	10	203.15	204.50	1	8,424	0.01%
2020/05/11	7	210.57	4	210.00	209.00	3	8,494	0.04%
2020/05/08	7	208.86	5	211.10	209.50	2	8,584	0.02%
2020/05/07	7	212.36	3	213.67	211.50	4	8,665	0.05%
2020/05/06	3	211.00	9	211.39	212.50	-6	8,746	-0.07%
2020/05/05	20	210.53	21	210.76	209.50	-1	8,723	-0.01%
2020/05/04	9	208.00	2	208.75	208.50	7	8,699	0.08%
2020/04/30	14	220.25	7	220.36	217.50	7	8,678	0.08%
2020/04/29	31	223.50	28	223.02	223.50	3	8,647	0.03%
2020/04/28	18	209.17	22	207.95	212.50	-4	8,389	-0.05%
2020/04/27	13	198.04	12	197.70	196.50	1	8,214	0.01%
2020/04/24	4	192.25	8	192.81	195.00	-4	8,157	-0.05%
2020/04/23	12	192.17	15	193.70	190.00	-3	8,121	-0.04%
2020/04/22	10	185.15	13	186.35	186.50	-3	7,975	-0.04%
2020/04/21	19	186.71	18	188.33	184.00	1	7,892	0.01%
2020/04/20	36	194.57	29.5	194.27	193.00	6.5	7,764	0.08%
2020/04/17	12.5	200.06	10	201.50	206.00	2.5	7,499	0.03%
2020/04/16	1	182.50	1	185.00	188.00	0	7,257	0.00%
2020/04/15	1	182.50	6	182.33	183.00	-5	7,214	-0.07%
2020/04/14	4	180.00	3	180.83	179.50	1	7,185	0.01%
2020/04/13	2	178.00	3	178.83	178.00	-1	7,238	-0.01%
2020/04/10	7	178.14	13	178.50	178.50	-6	7,203	-0.08%
2020/04/09	31	176.84	22	174.36	174.50	9	7,156	0.13%
2020/04/08	11	176.91	12	177.29	177.50	-1	7,196	-0.01%
2020/04/07	13	176.65	7	177.36	174.50	6	7,282	0.08%
2020/04/06	3	171.50	5.2	171.67	176.00	-2.2	7,158	-0.03%
2020/04/01	4	164.00	5	164.80	166.50	-1	7,084	-0.01%
2020/03/31	3	160.00	6	161.08	163.00	-3	7,053	-0.04%
2020/03/30	4	156.00	5	157.10	158.00	-1	7,007	-0.01%
2020/03/27	8	157.75	8	158.31	156.50	0	7,048	0.00%
2020/03/26	14	151.86	15	152.77	155.00	-1	6,947	-0.01%
2020/03/25	29	152.81	41	152.82	154.00	-12	6,898	-0.17%
2020/03/24	22	141.52	34	142.56	144.00	-12	6,735	-0.18%
2020/03/23	30	138.65	32	137.77	137.00	-2	6,592	-0.03%
2020/03/20	66	151.67	50	150.67	152.00	16	6,518	0.25%
2020/03/19	27	151.15	20	153.80	149.00	7	6,193	0.11%
2020/03/18	42	169.73	32	167.77	165.50	10	6,053	0.17%
2020/03/17	22	168.02	22	167.61	168.50	0	5,976	0.00%
2020/03/16	6	167.42	6	167.67	163.00	0	5,875	0.00%
2020/03/13	51	160.63	55	156.85	169.00	-4	5,834	-0.07%
2020/03/12	3.2	163.84	3	164.67	164.00	0.2	5,738	0.00%
2020/03/11	3	173.33	3	174.17	172.50	0	5,735	0.00%
2020/03/10	5	169.00	6	169.25	171.00	-1	5,777	-0.02%
2020/03/09	19	171.87	18	172.47	168.00	1	5,805	0.02%
2020/03/06	3	177.00	3	176.17	178.00	0	5,764	0.00%
2020/03/05	5	175.40	8	176.06	179.00	-3	5,756	-0.05%
2020/03/04	1	164.00	2	165.75	168.50	-1	5,689	-0.02%
2020/03/03	8	166.13	7	166.93	165.50	1	5,747	0.02%
2020/03/02	15	161.87	21	161.60	162.00	-6	5,824	-0.10%
2020/02/27	14	168.39	7	168.36	163.50	7	6,678	0.10%
2020/02/26	3	173.33	0	0.00	171.50	3	6,654	0.05%
2020/02/25	2	172.75	4	174.88	175.50	-2	6,720	-0.03%
2020/02/24	5	174.60	3	174.50	176.00	2	6,758	0.03%
2020/02/21	9	181.44	5	181.10	179.50	4	6,747	0.06%
2020/02/20	8	185.81	8	185.25	183.50	0	6,728	0.00%
2020/02/19	1	183.00	2	182.25	182.00	-1	6,713	-0.01%
2020/02/18	4	180.63	0	0.00	180.50	4	6,723	0.06%
2020/02/17	1	183.00	1	180.50	183.50	0	6,721	0.00%
2020/02/14	3	180.00	5	180.80	182.50	-2	6,741	-0.03%
2020/02/13	10	181.60	5	181.50	179.50	5	6,792	0.07%
2020/02/12	22	185.66	23	186.13	183.00	-1	6,780	-0.01%
2020/02/11	19	183.11	21	184.12	184.00	-2	6,835	-0.03%
2020/02/10	2	180.00	4	179.88	181.50	-2	6,866	-0.03%
2020/02/07	16	176.19	19	176.68	174.00	-3	6,840	-0.04%
2020/02/06	13	175.23	15	176.30	176.00	-2	6,788	-0.03%
2020/02/05	8	172.56	9	172.72	173.50	-1	6,903	-0.01%
2020/02/04	7	167.79	19	167.11	171.00	-12	6,982	-0.17%
2020/02/03	3	154.50	2	155.75	164.00	1	6,950	0.01%
2020/01/31	4	162.50	7	163.57	163.00	-3	6,949	-0.04%
2020/01/30	27	164.78	27.2	164.51	159.00	-0.2	6,976	0.00%
2020/01/20	9	173.89	7	173.86	174.00	2	6,879	0.03%
2020/01/17	3	171.17	8	171.75	173.50	-5	6,831	-0.07%
2020/01/16	7	168.71	7	169.21	168.50	0	6,773	0.00%
2020/01/15	11	167.59	7	167.86	168.00	4	6,766	0.06%
2020/01/14	11	169.18	7	171.29	168.50	4	6,761	0.06%
2020/01/13	1	166.50	3	166.67	168.00	-2	6,713	-0.03%
2020/01/10	14	165.43	10	166.25	165.50	4	6,797	0.06%
2020/01/09	3	166.50	4	166.88	168.00	-1	6,848	-0.01%
2020/01/08	3	163.50	8	161.81	165.00	-5	6,875	-0.07%
2020/01/07	4	163.50	9	165.78	162.00	-5	6,957	-0.07%
2020/01/06	2	170.00	1	169.50	170.00	1	6,965	0.01%
2020/01/03	13	173.81	14	173.36	171.50	-1	7,075	-0.01%
2020/01/02	14	173.21	21	172.76	175.00	-7	7,049	-0.10%
2019/12/31	16	168.34	34	168.43	168.00	-18	7,053	-0.26%
2019/12/30	6	163.33	1	163.50	164.00	5	6,952	0.07%
2019/12/27	6	162.00	24	160.88	162.50	-18	7,065	-0.25%
2019/12/26	21	157.76	10	159.70	157.50	11	7,105	0.15%
2019/12/25	7	158.71	10	158.85	160.00	-3	7,122	-0.04%
2019/12/24	13	162.42	5	160.80	160.50	8	7,108	0.11%
2019/12/23	2	168.00	1	169.00	168.00	1	7,086	0.01%
2019/12/20	3	167.33	8	168.00	168.50	-5	7,175	-0.07%
2019/12/19	2	166.25	2	167.00	167.00	0	7,206	0.00%
2019/12/18	4	165.75	7	165.71	165.50	-3	7,347	-0.04%
2019/12/17	10	166.20	1	168.00	166.00	9	7,414	0.12%
2019/12/16	0	166.50	3	165.50	166.50	-3	7,527	-0.04%
2019/12/12	2	164.25	1	164.50	164.00	1	7,635	0.01%
2019/12/11	4.1	164.01	1	164.00	165.50	3.1	7,643	0.04%
2019/12/10	13	164.19	14	165.32	164.50	-1	7,658	-0.01%
2019/12/09	20	162.50	42	163.74	164.50	-22	7,704	-0.29%
2019/12/06	18	162.67	14	162.25	160.50	4	7,672	0.05%
2019/12/05	15	160.53	26	161.48	164.50	-11	7,640	-0.14%
2019/12/04	12	158.67	17	159.24	157.50	-5	7,569	-0.07%
2019/12/03	17	157.76	9	158.61	157.00	8	7,551	0.11%
2019/12/02	17	157.03	15	157.50	158.00	2	7,554	0.03%
2019/11/29	35	160.31	29	160.29	159.00	6	7,611	0.08%
2019/11/28	18	162.11	11	160.32	160.00	7	7,680	0.09%
2019/11/27	21	166.40	10	164.00	163.50	11	7,696	0.14%
2019/11/26	25	169.82	20	169.95	170.00	5	7,602	0.07%
2019/11/25	3	169.00	7	169.43	171.00	-4	6,820	-0.06%
2019/11/22	22	164.73	18	165.17	166.50	4	6,895	0.06%
2019/11/21	12	166.00	10	166.25	166.50	2	6,840	0.03%
2019/11/20	16	169.75	9	169.39	169.00	7	6,799	0.10%
2019/11/19	10	171.05	10	172.30	173.00	0	6,804	0.00%
2019/11/18	27	173.37	13	172.58	171.00	14	6,827	0.21%
2019/11/15	9.1	177.06	11	177.59	178.00	-2	6,801	-0.03%
2019/11/14	14	176.46	18	176.06	175.50	-4	6,785	-0.06%
2019/11/13	12	175.79	12	176.42	176.00	0	6,770	0.00%
2019/11/12	12	172.46	11	173.86	174.00	1	6,777	0.01%
2019/11/11	10	173.80	11	173.50	173.00	-1	6,724	-0.01%
2019/11/08	30	176.95	24	176.10	172.00	6	6,774	0.09%
2019/11/07	20	172.93	24	174.42	174.00	-4	6,760	-0.06%
2019/11/06	7.1	179.44	7	178.36	180.50	0.1	6,751	0.00%
2019/11/05	9	174.67	13	175.58	175.50	-4	6,860	-0.06%
2019/11/04	23	171.17	24	171.33	173.00	-1	6,915	-0.01%
2019/11/01	19	175.53	10	174.85	174.50	9	6,890	0.13%
2019/10/31	5	183.80	13	183.69	181.50	-8	6,804	-0.12%
2019/10/30	26	183.50	28	184.88	182.50	-2	6,796	-0.03%
2019/10/29	25	184.66	5	183.00	182.50	20	6,741	0.30%
2019/10/28	5	188.50	2	190.75	189.00	3	6,749	0.04%
2019/10/25	5	187.10	3	188.00	188.00	2	6,767	0.03%
2019/10/24	4	187.88	3	188.83	188.50	1	6,793	0.01%
2019/10/23	3	189.50	6	189.67	191.00	-3	6,807	-0.04%
2019/10/22	6	189.75	7	190.14	188.50	-1	6,818	-0.01%
2019/10/21	5	187.20	4	188.00	187.00	1	6,844	0.01%
2019/10/18	2	188.50	4	190.00	189.50	-2	6,945	-0.03%
2019/10/17	9	186.33	8.2	186.82	187.00	0.8	6,881	0.01%
2019/10/16	11	189.18	9	189.72	190.00	2	6,789	0.03%
2019/10/15	15	192.43	14	189.96	195.00	1	6,717	0.01%
2019/10/14	10	186.20	7.1	186.77	186.50	2.9	6,618	0.04%
2019/10/09	7.2	181.85	7	182.21	185.00	0.2	6,542	0.00%
2019/10/08	18.2	178.59	18	178.81	180.00	0.2	6,436	0.00%
2019/10/07	3	177.00	9	178.78	177.00	-6	6,407	-0.09%
2019/10/04	5	173.90	3	174.50	172.50	2	6,343	0.03%
2019/10/03	1	167.00	17	170.59	175.00	-16	6,282	-0.25%
2019/10/02	9	166.00	15	165.73	167.00	-6	6,165	-0.10%
2019/10/01	7	162.07	3	162.83	162.00	4	6,110	0.07%
2019/09/27	3	165.33	3	163.50	163.50	0	6,078	0.00%
2019/09/26	8	164.38	6	164.83	165.00	2	6,237	0.03%
2019/09/25	5	162.80	4	162.25	162.50	1	6,350	0.02%
2019/09/24	11	165.73	7	165.07	165.00	4	6,374	0.06%
2019/09/23	16	164.78	7	164.07	163.50	9	6,348	0.14%
2019/09/20	7	168.93	4	169.88	169.00	3	6,289	0.05%
2019/09/19	10	172.30	9	172.56	172.00	1	6,328	0.02%
2019/09/18	5	175.60	2	173.50	177.50	3	6,459	0.05%
2019/09/17	6	171.83	7	174.14	172.50	-1	6,372	-0.02%
2019/09/16	8	170.06	9	171.00	171.00	-1	6,381	-0.02%
2019/09/12	8.1	169.75	9	167.44	170.50	-0.9	6,386	-0.01%
2019/09/11	13	167.62	11	169.18	166.00	2	6,402	0.03%
2019/09/10	11	166.45	12	166.96	168.00	-1	6,357	-0.02%
2019/09/09	20	166.75	28	167.20	166.00	-8	6,343	-0.13%
2019/09/06	4	163.50	15	164.20	164.00	-11	6,333	-0.17%
2019/09/05	12	163.67	5	162.60	162.50	7	6,348	0.11%
2019/09/04	14	162.64	21	163.29	163.00	-7	6,311	-0.11%
2019/09/03	22	162.48	11	162.27	161.50	11	6,320	0.17%
2019/09/02	16	164.72	15.4	167.57	164.00	0.6	6,286	0.01%
2019/08/30	31	165.82	23	165.48	165.50	8	6,202	0.13%
2019/08/29	7	161.57	7	161.79	162.50	0	6,103	0.00%
2019/08/28	27	161.13	29	160.83	161.50	-2	6,115	-0.03%
2019/08/27	20	157.40	22	157.00	156.50	-2	6,005	-0.03%
2019/08/26	2	151.75	2	152.75	153.00	0	5,905	0.00%
2019/08/23	7	153.50	3	154.83	153.50	4	5,873	0.07%
2019/08/22	9	158.39	9	157.11	155.00	0	5,853	0.00%
2019/08/21	7.4	153.74	6	153.50	156.00	1.4	5,857	0.02%
2019/08/20	4	153.38	4	153.88	153.00	0	5,898	0.00%
2019/08/19	9	152.78	9	152.33	152.00	0	5,841	0.00%
2019/08/16	5	152.00	8	152.31	153.00	-3	5,830	-0.05%
2019/08/15	15	151.57	28	151.86	152.00	-13	5,818	-0.22%
2019/08/14	25	152.12	11	150.59	150.50	14	5,779	0.24%
2019/08/13	29	150.90	28.2	149.59	149.00	0.8	5,809	0.01%
2019/08/12	32	149.89	33	150.46	156.00	-1	5,805	-0.02%
2019/08/08	52	148.07	54	147.45	151.00	-2	5,647	-0.04%
2019/08/07	25	145.08	30	144.38	147.50	-5	5,552	-0.09%
2019/08/06	25	136.14	30	138.13	140.50	-5	5,462	-0.09%
2019/08/05	26	138.02	31	137.71	138.00	-5	5,371	-0.09%
2019/08/02	9	131.89	4	133.00	133.00	5	5,329	0.09%
2019/08/01	0	0.00	1	136.00	136.50	-1	5,322	-0.02%
2019/07/31	1	131.00	3	133.00	134.00	-2	5,381	-0.04%
2019/07/30	18	137.42	19	135.42	133.00	-1	5,470	-0.02%
2019/07/29	1	137.50	2	136.75	137.50	-1	5,430	-0.02%
2019/07/26	0.2	136.00	1	136.00	136.50	-0.8	5,462	-0.01%
2019/07/25	4	136.00	4	137.13	134.50	0	5,479	0.00%
2019/07/24	4	134.63	2	136.00	136.00	2	5,464	0.04%
2019/07/23	18	137.39	10	136.00	134.00	8	5,510	0.15%
2019/07/22	4	134.88	20	134.40	136.50	-16	5,570	-0.29%
2019/07/19	4	131.50	6	130.83	132.00	-2	5,508	-0.04%
2019/07/18	2	129.25	1	129.50	128.50	1	5,561	0.02%
2019/07/17	2	130.00	7	129.29	130.00	-5	5,744	-0.09%
2019/07/16	3	128.83	0	0.00	128.50	3	5,749	0.05%
2019/07/15	6	127.75	2	127.50	129.00	4	5,758	0.07%
2019/07/12	5	129.40	1	129.50	128.50	4	5,783	0.07%
2019/07/11	13	129.96	10	130.50	129.00	3	5,788	0.05%
2019/07/10	1	131.50	7	132.36	133.00	-6	5,762	-0.10%
2019/07/09	0	0.00	5	130.40	130.00	-5	5,784	-0.09%
2019/07/08	5	131.50	9	132.22	130.00	-4	5,823	-0.07%
2019/07/05	1	129.00	0	0.00	130.50	1	5,850	0.02%
2019/07/04	1	130.00	2	129.50	130.00	-1	5,889	-0.02%
2019/07/03	40	129.19	26	128.37	127.50	14	5,922	0.24%
2019/07/02	13	136.00	15	136.50	136.50	-2	5,770	-0.03%
2019/07/01	20	134.53	30	134.93	134.00	-10	5,637	-0.18%
2019/06/28	9	128.94	19	130.21	131.50	-10	5,646	-0.18%
2019/06/27	27	130.70	13	130.88	128.50	14	5,752	0.24%
2019/06/26	12	128.83	15	128.87	131.00	-3	5,772	-0.05%
2019/06/25	31	128.08	40	128.41	129.00	-9	5,685	-0.16%
2019/06/24	3	122.00	2	121.00	122.00	1	5,437	0.02%
2019/06/21	15	122.97	4	124.75	123.00	11	5,584	0.20%
2019/06/20	20	124.55	22	125.30	125.50	-2	5,584	-0.04%
2019/06/19	7	124.21	12	124.88	124.50	-5	5,691	-0.09%
2019/06/18	3	120.00	3	121.50	121.50	0	5,690	0.00%
2019/06/17	2	119.00	1	118.00	119.00	1	5,781	0.02%
2019/06/14	30	122.52	12	120.88	121.00	18	5,938	0.30%
2019/06/13	7	125.36	29	125.40	126.00	-22	6,152	-0.36%
2019/06/12	3	123.50	9	124.17	124.00	-6	6,167	-0.10%
2019/06/11	14	123.00	9	123.94	123.50	5	6,177	0.08%
2019/06/10	13	122.31	19	122.16	123.50	-6	6,167	-0.10%
2019/06/06	5	116.60	1	116.00	117.50	4	6,114	0.07%
2019/06/04	32	121.42	24	122.08	118.00	8	6,137	0.13%
2019/06/03	10	121.05	15	120.13	120.50	-5	6,148	-0.08%
2019/05/31	16	121.28	25	120.38	122.50	-9	6,153	-0.15%
2019/05/30	19	118.58	8	118.88	119.00	11	6,150	0.18%
2019/05/29	21	115.10	22	115.93	116.50	-1	6,226	-0.02%
2019/05/28	4	115.25	11	114.50	116.50	-7	6,299	-0.11%
2019/05/27	13	113.38	6	112.33	111.50	7	6,303	0.11%
2019/05/24	4	119.38	4	119.38	118.50	0	6,346	0.00%
2019/05/23	3	119.33	4	118.25	119.50	-1	6,538	-0.02%
2019/05/22	7	120.79	4	124.13	119.00	3	6,588	0.05%
2019/05/21	2	119.75	0	0.00	122.00	2	6,602	0.03%
2019/05/20	1	122.00	2	118.50	118.50	-1	6,600	-0.02%
2019/05/17	11	123.41	14	123.75	121.50	-3	6,609	-0.05%
2019/05/16	4	130.00	2	130.50	125.50	2	6,692	0.03%
2019/05/15	6	128.92	5	129.00	131.00	1	6,748	0.01%
2019/05/14	34	123.28	25	125.50	126.00	9	6,819	0.13%
2019/05/13	4	129.25	4	130.38	130.50	0	6,761	0.00%
2019/05/10	29	128.88	27	128.24	130.00	2	6,910	0.03%
2019/05/09	6	130.08	3	134.00	129.00	3	6,958	0.04%
2019/05/08	15	132.13	10	132.15	133.50	5	6,971	0.07%
2019/05/07	27	136.13	30	136.32	135.00	-3	6,890	-0.04%
2019/05/06	17	132.71	12	133.08	133.50	5	6,819	0.07%
2019/05/03	20	135.68	16	136.00	136.50	4	6,808	0.06%
2019/05/02	2	132.75	13	133.38	134.00	-11	6,843	-0.16%
2019/04/30	4	128.50	3	126.83	131.00	1	6,922	0.01%
2019/04/29	12	127.25	18	127.19	129.50	-6	6,959	-0.09%
2019/04/26	6	128.00	4	128.38	128.50	2	6,957	0.03%
2019/04/25	14	134.25	3	135.50	133.00	11	7,051	0.16%
2019/04/24	53	138.12	43	138.42	136.50	10	7,212	0.14%
2019/04/23	9	136.17	36	135.24	139.50	-27	7,563	-0.36%
2019/04/22	11	130.73	2	130.75	131.00	9	7,474	0.12%
2019/04/19	4	128.63	6	130.17	128.50	-2	7,539	-0.03%
2019/04/18	8	128.38	4	131.50	128.00	4	7,572	0.05%
2019/04/17	5	133.00	4	132.75	131.50	1	7,691	0.01%
2019/04/16	6	131.58	6	132.33	132.50	0	7,808	0.00%
2019/04/15	49	131.91	40	132.49	131.00	9	7,926	0.11%
2019/04/12	6	130.92	11	130.18	133.00	-5	8,001	-0.06%
2019/04/11	5	131.00	7	131.21	130.50	-2	8,123	-0.02%
2019/04/10	8	133.25	10	133.00	133.00	-2	8,272	-0.02%
2019/04/09	13	132.62	15	132.53	131.50	-2	8,336	-0.02%
2019/04/08	7	130.79	18	130.94	129.00	-11	8,552	-0.13%
2019/04/03	15	127.80	13	127.92	129.50	2	8,649	0.02%
2019/04/02	65	129.12	38	130.08	129.00	27	8,718	0.31%
2019/04/01	32	128.08	31	128.19	130.50	1	8,677	0.01%
2019/03/29	29	125.91	47	125.01	124.50	-18	8,527	-0.21%
2019/03/28	12	121.54	6	122.58	122.50	6	8,518	0.07%
2019/03/27	13	121.58	5	121.00	121.00	8	8,522	0.09%
2019/03/26	44	123.34	43	123.93	121.00	1	8,535	0.01%
2019/03/25	20	117.20	30	118.78	120.00	-10	8,412	-0.12%
2019/03/22	40	120.28	37	120.62	118.50	3	8,390	0.04%
2019/03/21	39	120.36	26	120.06	118.50	13	8,260	0.16%
2019/03/20	31	119.39	34	119.79	120.00	-3	8,254	-0.04%
2019/03/19	49	119.23	91	119.15	116.50	-42	8,210	-0.51%
2019/03/18	64	115.49	60	116.01	118.50	4	8,121	0.05%
2019/03/15	14	110.71	27	111.11	110.00	-13	7,962	-0.16%
2019/03/14	17	110.29	8	108.75	108.00	9	8,065	0.11%
2019/03/13	4	109.00	7	108.79	109.00	-3	8,113	-0.04%
2019/03/12	17	107.82	25	107.60	106.00	-8	8,185	-0.10%
2019/03/11	21	107.62	11	108.14	108.50	10	8,231	0.12%
2019/03/08	14	107.07	14	107.04	108.00	0	8,369	0.00%
2019/03/07	22	105.00	31	105.34	106.50	-9	8,340	-0.11%
2019/03/06	45	106.74	25	105.70	105.50	20	8,406	0.24%
2019/03/05	27	107.46	24	107.85	107.00	3	8,442	0.04%
2019/03/04	19	108.79	29	109.24	108.00	-10	8,439	-0.12%
2019/02/27	22	107.57	26	107.25	108.50	-4	8,350	-0.05%
2019/02/26	22	108.05	24	108.15	108.00	-2	8,274	-0.02%
2019/02/25	28	107.64	24	107.88	108.50	4	8,270	0.05%
2019/02/22	44	103.28	56	104.81	106.50	-12	8,268	-0.15%
2019/02/21	9	100.78	4	102.00	102.00	5	8,227	0.06%
2019/02/20	5	101.60	3	101.67	101.50	2	8,287	0.02%
2019/02/19	8	101.69	11	101.64	101.50	-3	8,289	-0.04%
2019/02/18	14	100.46	10	100.75	100.50	4	8,283	0.05%
2019/02/15	28	101.51	12	103.00	99.50	16	8,274	0.19%
2019/02/14	16	104.50	10	103.55	103.00	6	8,116	0.07%
2019/02/13	16	107.72	11	108.18	106.00	5	8,065	0.06%
2019/02/12	9	109.22	7	110.00	109.50	2	7,979	0.03%
2019/02/11	11	109.18	21	109.90	109.00	-10	7,970	-0.13%
2019/01/30	16	107.56	23	107.85	107.50	-7	7,854	-0.09%
2019/01/29	12	104.17	11	104.18	104.00	1	7,758	0.01%
2019/01/28	5	107.00	5	106.60	106.50	0	7,729	0.00%
2019/01/25	14	106.89	13	106.81	106.50	1	7,785	0.01%
2019/01/24	20	107.70	16	107.06	106.50	4	7,861	0.05%
2019/01/23	3	106.00	12	106.46	107.00	-9	7,914	-0.11%
2019/01/22	26	106.27	25	107.42	104.50	1	7,953	0.01%
2019/01/21	7	106.79	7	107.21	107.00	0	8,018	0.00%
2019/01/18	18	105.89	21	106.43	107.00	-3	8,055	-0.04%
2019/01/17	43	107.02	19	106.34	104.50	24	8,092	0.30%
2019/01/16	37	109.27	37	109.77	112.00	0	7,965	0.00%
2019/01/15	60	110.73	65	109.83	108.50	-5	7,798	-0.06%
2019/01/14	4	104.75	9	104.17	105.00	-5	7,425	-0.07%
2019/01/11	16	102.09	18	101.42	103.00	-2	7,429	-0.03%
2019/01/10	8	101.31	5	101.60	100.00	3	7,516	0.04%
2019/01/09	30	103.73	30	103.15	102.50	0	7,634	0.00%
2019/01/08	11	101.36	19	101.71	102.00	-8	7,594	-0.11%
2019/01/07	53	102.38	46	100.57	99.70	7	7,521	0.09%
2019/01/04	5	100.08	10	100.34	101.00	-5	7,543	-0.07%
2019/01/03	46	99.76	46	99.80	99.90	0	7,657	0.00%
2019/01/02	37	98.24	34	99.09	98.20	3	7,585	0.04%
2018/12/28	14	98.41	20	98.38	98.60	-6	7,456	-0.08%
2018/12/27	12	99.09	35	99.21	98.10	-23	7,472	-0.31%
2018/12/26	42	93.08	52	93.47	94.00	-10	7,290	-0.14%
2018/12/25	13	92.31	11	92.25	90.60	2	7,327	0.03%
2018/12/24	15	95.59	6	96.00	94.20	9	7,315	0.12%
2018/12/22	0	0.00	1	97.40	97.60	-1	7,344	-0.01%
2018/12/21	15	98.76	17	98.36	96.90	-2	7,605	-0.03%
2018/12/20	1	94.30	1	95.00	97.40	0	7,879	0.00%
2018/12/19	18	95.63	21	95.34	95.00	-3	8,041	-0.04%
2018/12/18	17	96.77	13	96.39	96.80	4	8,094	0.05%
2018/12/17	8	98.50	8	97.84	97.20	0	8,302	0.00%
2018/12/14	10	99.14	5	98.96	99.00	5	8,664	0.06%
2018/12/13	7	100.04	6	100.05	99.60	1	8,787	0.01%
2018/12/12	51	100.26	49	99.18	99.10	2	8,763	0.02%
2018/12/11	17	97.12	19	97.16	98.20	-2	8,715	-0.02%
2018/12/10	22	93.75	18	93.09	92.00	4	8,747	0.05%
2018/12/07	20	97.97	19	98.22	95.80	1	8,690	0.01%
2018/12/06	13	96.77	15	97.26	98.90	-2	8,705	-0.02%
2018/12/05	11	99.31	15	99.49	98.70	-4	8,872	-0.05%
2018/12/04	9	102.50	3	102.33	102.00	6	8,912	0.07%
2018/12/03	13	102.35	11	102.50	101.50	2	9,057	0.02%
2018/11/30	3	97.63	3	98.00	97.50	0	8,955	0.00%
2018/11/29	6	98.32	10	98.65	96.30	-4	9,035	-0.04%
2018/11/28	6	97.35	4	96.55	96.20	2	8,935	0.02%
2018/11/27	10	95.63	6	95.60	97.40	4	9,106	0.04%
2018/11/26	0	0.00	4	93.53	94.00	-4	9,148	-0.04%
2018/11/23	10	93.01	10	92.82	92.50	0	9,186	0.00%
2018/11/22	16	94.66	14	94.36	93.00	2	9,193	0.02%
2018/11/21	30	94.94	28	95.03	95.00	2	9,175	0.02%
2018/11/20	37	96.98	37	96.12	94.20	0	9,073	0.00%
2018/11/19	8	97.68	15	99.02	101.50	-7	8,940	-0.08%
2018/11/15	13	93.64	11	94.04	94.20	2	8,882	0.02%
2018/11/14	3	93.00	16	94.19	92.80	-13	8,890	-0.15%
2018/11/13	2	90.30	1	88.90	92.60	1	8,895	0.01%
2018/11/12	2	91.75	1	92.40	91.50	1	8,992	0.01%
2018/11/08	2	91.75	1	91.90	90.20	1	9,715	0.01%
2018/11/07	10	90.46	9	90.09	90.30	1	9,717	0.01%
2018/11/06	5	88.96	6	89.57	87.40	-1	9,762	-0.01%
2018/11/05	5	89.62	6.1	88.82	89.20	-1.1	9,823	-0.01%
2018/11/02	3	89.63	2	88.65	89.10	1	9,807	0.01%
2018/11/01	32	88.87	36	88.64	89.00	-4	9,888	-0.04%
2018/10/31	9	84.32	25	83.36	85.20	-16	9,823	-0.16%
2018/10/30	45.1	77.45	46	77.57	79.40	-0.9	9,747	-0.01%
2018/10/29	34	79.42	15	79.89	78.40	19	9,711	0.20%
2018/10/26	4	86.70	3	87.20	84.00	1	9,691	0.01%
2018/10/25	8	84.81	6	84.62	85.70	2	9,714	0.02%
2018/10/24	2	89.35	7	89.40	88.70	-5	9,647	-0.05%
2018/10/23	10	87.72	10	87.78	87.50	0	9,622	0.00%
2018/10/22	5	88.16	8	88.40	87.60	-3	9,712	-0.03%
2018/10/19	22	88.05	22	88.35	88.20	0	9,710	0.00%
2018/10/18	35	89.64	32	89.55	91.50	3	9,729	0.03%
2018/10/17	43	90.41	55	89.11	91.00	-12	9,722	-0.12%
2018/10/16	45	85.94	68	85.77	85.70	-23	9,711	-0.24%
2018/10/15	42	83.91	41	83.55	84.10	1	9,766	0.01%
2018/10/12	56	82.44	53	82.56	81.80	3	9,924	0.03%
2018/10/11	49	78.86	57	78.22	83.40	-8	9,957	-0.08%
2018/10/09	10	82.44	6	82.50	82.20	4	9,934	0.04%
2018/10/08	15	83.12	10	83.39	84.30	5	10,252	0.05%
2018/10/05	36	81.92	36	82.03	82.90	0	10,492	0.00%
2018/10/04	12	83.29	12	83.49	84.50	0	10,446	0.00%
2018/10/03	47	84.98	30	85.10	83.30	17	10,534	0.16%
2018/10/02	20	87.96	24	87.58	88.50	-4	10,517	-0.04%
2018/10/01	26	86.55	17	85.49	87.20	9	10,594	0.08%
2018/09/28	25	84.89	31	84.56	85.00	-6	10,777	-0.06%
2018/09/27	33	84.12	34	84.91	82.30	-1	10,602	-0.01%
2018/09/26	30	88.12	27	88.42	87.60	3	10,329	0.03%
2018/09/25	27	90.22	28	90.39	91.90	-1	10,299	-0.01%
2018/09/21	55	88.81	57	87.30	92.00	-2	10,261	-0.02%
2018/09/20	58	89.69	35	90.15	86.70	23	10,166	0.23%
2018/09/19	25	95.18	27	94.88	96.30	-2	9,857	-0.02%
2018/09/18	6	96.47	7	96.74	96.50	-1	9,735	-0.01%
2018/09/17	9	97.87	30	97.88	98.90	-21	9,787	-0.21%
2018/09/14	38	96.18	22	95.99	97.40	16	9,783	0.16%
2018/09/13	20	92.63	18	93.01	91.50	2	9,721	0.02%
2018/09/12	37	91.64	34	91.50	91.00	3	9,721	0.03%
2018/09/11	41	93.60	39	94.39	96.00	2	9,686	0.02%
2018/09/10	29	99.33	7	100.44	98.30	22	9,484	0.23%
2018/09/07	20	106.30	12	105.33	105.00	8	9,377	0.09%
2018/09/06	11	108.09	22.3	109.36	110.00	-11.3	9,233	-0.12%
2018/09/05	9.3	110.20	2	111.00	110.00	7.3	9,264	0.08%
2018/09/04	15	109.13	11	108.73	109.00	4	9,229	0.04%
2018/09/03	39	110.86	32	110.59	109.00	7	9,213	0.08%
2018/08/31	34	109.01	36	108.96	109.50	-2	9,043	-0.02%
2018/08/30	2	106.00	12	106.00	107.50	-10	9,042	-0.11%
2018/08/29	8	105.38	3	105.17	105.00	5	9,152	0.05%
2018/08/28	17	105.74	6	105.92	104.50	11	9,253	0.12%
2018/08/27	7	104.50	17	104.21	104.50	-10	9,388	-0.11%
2018/08/24	1	102.00	1	102.50	103.00	0	9,607	0.00%
2018/08/23	8	101.94	2	101.75	103.00	6	9,680	0.06%
2018/08/22	20	99.97	22	99.85	100.00	-2	9,718	-0.02%
2018/08/21	7	101.86	6	101.67	102.00	1	9,801	0.01%
2018/08/20	8	102.25	7	102.21	103.00	1	9,839	0.01%
2018/08/17	11	100.12	17	99.79	101.50	-6	9,844	-0.06%
2018/08/16	30	94.33	39	93.63	99.00	-9	9,826	-0.09%
2018/08/15	63	104.41	55	104.06	96.10	8	9,895	0.08%
2018/08/14	20	104.68	18	104.72	106.00	2	9,683	0.02%
2018/08/13	10	103.70	14	103.29	105.00	-4	9,738	-0.04%
2018/08/10	12	103.17	14	103.71	103.50	-2	9,685	-0.02%
2018/08/09	2	99.80	2	99.95	100.50	0	9,638	0.00%
2018/08/08	13	99.68	12	101.54	101.00	1	9,683	0.01%
2018/08/07	6	97.82	3	97.73	97.60	3	9,699	0.03%
2018/08/06	5	99.46	7	100.03	99.70	-2	9,737	-0.02%
2018/08/03	13	99.17	9	99.01	99.30	4	9,836	0.04%
2018/08/02	42	101.39	41	100.10	99.30	1	9,828	0.01%
2018/08/01	2	104.25	8	104.81	105.00	-6	9,855	-0.06%
2018/07/31	3	102.83	1	102.00	102.00	2	9,988	0.02%
2018/07/30	9	104.39	10	104.20	103.00	-1	10,038	-0.01%
2018/07/27	5	104.80	7	105.21	104.00	-2	10,238	-0.02%
2018/07/26	17	101.56	16	101.28	101.50	1	10,511	0.01%
2018/07/25	20	102.18	19	102.74	101.50	1	10,717	0.01%
2018/07/24	13	103.22	17	104.76	106.00	-4	10,875	-0.04%
2018/07/23	19	99.35	19	98.97	99.40	0	10,838	0.00%
2018/07/20	9	101.21	18	101.25	102.00	-9	11,023	-0.08%
2018/07/19	26	100.45	27	100.43	100.00	-1	10,982	-0.01%
2018/07/18	20	103.48	27	104.46	103.50	-7	11,023	-0.06%
2018/07/17	36	104.74	30	105.23	104.00	6	11,292	0.05%
2018/07/16	26	105.19	17	105.29	103.50	9	11,324	0.08%
2018/07/13	53	100.46	55	100.02	100.00	-2	10,966	-0.02%
2018/07/12	7	93.99	12	93.69	95.40	-5	10,727	-0.05%
2018/07/11	18	93.44	18	93.72	92.50	0	10,773	0.00%
2018/07/10	13	98.17	11	98.07	97.20	2	10,628	0.02%
2018/07/09	17	96.40	19	96.85	96.30	-2	10,494	-0.02%
2018/07/06	18	93.14	29	93.50	93.80	-11	10,379	-0.11%
2018/07/05	10	89.70	24	89.45	89.50	-14	10,176	-0.14%
2018/07/04	6	89.18	3	88.90	88.60	3	10,270	0.03%
2018/07/03	15	89.51	19	90.11	90.10	-4	10,415	-0.04%
2018/07/02	10	89.09	1	88.00	87.60	9	10,342	0.09%
2018/06/29	18	88.02	13	88.20	88.20	5	10,334	0.05%
2018/06/28	5	81.14	12	84.70	84.00	-7	10,230	-0.07%
2018/06/27	10	81.12	8	80.88	80.60	2	10,314	0.02%
2018/06/26	10	80.81	12	80.59	80.50	-2	10,512	-0.02%
2018/06/25	14	82.81	22	82.76	82.60	-8	10,581	-0.08%
2018/06/22	12	82.92	10	82.70	83.30	2	10,875	0.02%
2018/06/21	1	85.40	1	85.00	85.40	0	11,105	0.00%
2018/06/20	11	83.29	5	83.80	83.00	6	11,124	0.05%
2018/06/19	1	88.00	1	88.00	88.00	0	11,045	0.00%
2018/06/15	0	0.00	2	89.10	89.20	-2	11,074	-0.02%
2018/06/14	1	89.20	1	90.00	89.20	0	11,043	0.00%
2018/06/13	2	89.15	0	0.00	89.50	2	10,972	0.02%
2018/06/12	18	93.73	1	92.90	91.00	17	10,910	0.16%
2018/06/11	2	91.25	3	91.53	92.00	-1	10,850	-0.01%
2018/06/08	11	91.72	6	92.68	91.00	5	10,839	0.05%
2018/06/07	0	92.40	3	93.93	91.70	-3	10,771	-0.03%
2018/06/06	5	93.46	16	92.59	92.20	-11	10,697	-0.10%
2018/06/05	6	91.45	19	91.53	92.00	-13	10,565	-0.12%
2018/06/04	15	89.66	13	89.82	90.20	2	10,513	0.02%
2018/06/01	17	91.04	23	90.24	90.20	-6	10,342	-0.06%
2018/05/31	2	85.85	7	85.76	86.30	-5	10,089	-0.05%
2018/05/30	26	82.58	21	83.38	82.90	5	10,025	0.05%
2018/05/29	11	86.48	16	86.23	85.30	-5	9,978	-0.05%
2018/05/28	7	84.21	3	84.13	84.00	4	9,920	0.04%
2018/05/25	0	0.00	2	85.00	85.20	-2	9,932	-0.02%
2018/05/24	9	85.31	9	85.20	84.80	0	9,888	0.00%
2018/05/23	32	85.24	33	84.09	85.70	-1	9,782	-0.01%
2018/05/22	24	79.92	24	79.58	80.20	0	9,455	0.00%
2018/05/21	4	75.05	14	74.04	75.00	-10	9,232	-0.11%
2018/05/18	6	72.38	3	72.33	72.30	3	9,160	0.03%
2018/05/17	5	73.04	3	73.40	74.00	2	9,163	0.02%
2018/05/16	0	0.00	3	72.70	72.30	-3	9,173	-0.03%
2018/05/15	24	72.90	12	72.79	71.70	12	9,175	0.13%
2018/05/14	2	74.10	2	73.30	73.00	0	9,180	0.00%
2018/05/11	4	73.78	4	74.70	72.80	0	9,148	0.00%
2018/05/10	3	75.67	7	74.46	74.50	-4	9,070	-0.04%
2018/05/09	21	75.89	22	76.66	75.30	-1	9,025	-0.01%
2018/05/08	25	75.56	26	77.06	78.40	-1	8,899	-0.01%
2018/05/07	3	75.17	11	76.10	75.30	-8	8,716	-0.09%
2018/05/04	19	75.83	11	76.77	74.70	8	8,697	0.09%
2018/05/03	30	76.66	47	76.26	77.70	-17	8,575	-0.20%
2018/05/02	7	72.47	22	72.65	72.20	-15	8,262	-0.18%
2018/04/30	27	68.84	10	69.16	68.40	17	8,059	0.21%
2018/04/27	26	72.18	31	72.42	72.00	-5	7,900	-0.06%
2018/04/26	30	72.06	8	73.10	70.80	22	7,895	0.28%
2018/04/25	10	70.24	12	70.96	70.30	-2	7,613	-0.03%
2018/04/24	34	69.38	50	69.63	69.00	-16	7,543	-0.21%
2018/04/23	74	71.56	50	71.22	68.90	24	7,395	0.32%
2018/04/20	16	78.48	7	77.33	76.40	9	7,001	0.13%
2018/04/19	4	84.88	3	84.37	83.60	1	6,875	0.01%
2018/04/18	5	84.86	0	0.00	84.80	5	7,061	0.07%
2018/04/17	6	82.90	7	82.39	82.60	-1	7,055	-0.01%
2018/04/16	15	86.07	19	87.01	85.20	-4	6,989	-0.06%
2018/04/13	10	87.20	9	87.50	87.20	1	7,004	0.01%
2018/04/12	12	86.94	2	88.30	87.10	10	7,033	0.14%
2018/04/11	4	87.20	26	87.92	86.20	-22	7,088	-0.31%
2018/04/10	21	86.01	21	87.00	85.00	0	7,211	0.00%
2018/04/09	38	88.04	13	87.53	86.00	25	7,137	0.35%
2018/04/03	13	91.75	7	91.84	92.50	6	7,018	0.09%
2018/04/02	6	94.83	3	94.77	93.80	3	6,991	0.04%
2018/03/31	9	98.20	12	98.25	96.60	-3	7,049	-0.04%
2018/03/30	11	98.10	18	97.99	98.60	-7	7,018	-0.10%
2018/03/29	15	95.27	13	94.28	95.00	2	6,854	0.03%
2018/03/28	20	91.92	10	91.18	90.20	10	6,644	0.15%
2018/03/27	36	94.28	33	94.55	94.50	3	6,475	0.05%
2018/03/26	27	98.03	12	96.30	95.00	15	6,184	0.24%
2018/03/23	4	105.00	9	104.89	105.00	-5	5,915	-0.08%
2018/03/22	1	113.00	1	113.00	110.00	0	5,846	0.00%
2018/03/21	4	112.50	4	112.25	111.00	0	5,866	0.00%
2018/03/20	2	111.00	6	109.83	113.50	-4	6,027	-0.07%
2018/03/19	3	111.17	2	110.75	111.00	1	6,086	0.02%
2018/03/16	4	110.38	3	111.33	110.50	1	6,165	0.02%
2018/03/15	8	111.94	4	112.50	112.50	4	6,212	0.06%
2018/03/14	4	113.00	3	114.50	113.00	1	6,265	0.02%
2018/03/13	2	115.00	2	115.50	116.00	0	6,319	0.00%
2018/03/12	0	0.00	1	117.00	115.00	-1	6,364	-0.02%
2018/03/09	5	113.50	6	113.92	114.50	-1	6,394	-0.02%
2018/03/08	1	113.00	0	0.00	112.00	1	6,437	0.02%
2018/03/07	2	114.50	10	113.35	112.00	-8	6,385	-0.13%
2018/03/06	8	112.94	5	112.80	113.00	3	6,470	0.05%
2018/03/05	11	112.91	4	113.25	111.00	7	6,577	0.11%
2018/03/02	12	115.50	15	116.83	117.00	-3	6,624	-0.05%
2018/03/01	8	112.50	10	113.85	116.50	-2	6,602	-0.03%
2018/02/27	4	113.25	5	113.60	112.00	-1	6,648	-0.02%
2018/02/26	8	110.31	4	109.75	109.50	4	6,667	0.06%
2018/02/23	2	106.50	1	107.00	107.50	1	6,738	0.01%
2018/02/22	4	105.50	2	105.50	105.00	2	6,809	0.03%
2018/02/21	12	106.88	12	107.83	108.50	0	6,802	0.00%
2018/02/12	5	102.50	4	102.63	103.00	1	6,817	0.01%
2018/02/09	6	102.27	10	101.19	105.50	-4	6,970	-0.06%
2018/02/08	6	104.75	9	103.61	104.00	-3	7,152	-0.04%
2018/02/07	6	111.42	3	111.83	109.00	3	7,253	0.04%
2018/02/06	11	106.77	9	105.89	106.00	2	7,563	0.03%
2018/02/05	15	112.40	14	114.18	116.00	1	7,467	0.01%
2018/02/02	1	114.50	0	0.00	114.50	1	7,431	0.01%
2018/02/01	1	115.50	1	116.00	117.00	0	7,434	0.00%
2018/01/31	4	115.13	6	113.25	117.00	-2	7,401	-0.03%
2018/01/30	1	113.50	1	114.50	111.50	0	7,330	0.00%
2018/01/29	4	115.38	5	116.70	115.00	-1	7,260	-0.01%
2018/01/26	6	110.33	5	110.50	116.00	1	7,221	0.01%
2018/01/25	2	111.50	9	110.83	107.50	-7	7,112	-0.10%
2018/01/24	3	113.00	5	112.60	112.50	-2	7,025	-0.03%
2018/01/23	17	115.82	9	116.06	115.00	8	6,989	0.11%
2018/01/22	7	113.71	13	113.19	115.00	-6	6,955	-0.09%
2018/01/19	1	108.00	0	0.00	109.50	1	6,926	0.01%
2018/01/18	2	107.25	1	108.50	108.00	1	6,907	0.01%
2018/01/17	8	106.13	3	106.00	105.50	5	6,891	0.07%
2018/01/16	3	106.17	0	104.00	104.00	3	6,919	0.04%
2018/01/15	3	107.00	15	106.90	108.00	-12	6,935	-0.17%
2018/01/12	26	108.69	17	108.68	108.00	9	6,825	0.13%
2018/01/11	2	117.25	1	116.50	114.00	1	6,647	0.02%
2018/01/10	6	116.08	11	115.64	116.50	-5	6,651	-0.08%
2018/01/09	7	118.93	7	119.07	119.00	0	6,605	0.00%
2018/01/08	7	121.79	3	120.00	121.50	4	6,644	0.06%
2018/01/05	6	122.25	5	122.00	121.50	1	6,618	0.02%
2018/01/04	10	119.10	14	120.04	120.50	-4	6,568	-0.06%
2018/01/03	8	112.69	7	113.14	113.00	1	6,414	0.02%
2018/01/02	7	111.14	6	110.58	111.50	1	6,374	0.02%

智邦：網路、運算需求強勁UDN聯合新聞網－26天前

智邦

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

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

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

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

智邦

券商分點績效/獲利分析

新光-桃園券商分點個股進出
新光-桃園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

新光-桃園 券商分點個股進出 新光-桃園 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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析