智邦 (2345)-統一-士林券商分點個股進出

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－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/06/12	0	0.00	1	542.00	536.00	-1	4,106	-0.02%
2024/06/11	1	524.00	1	548.00	529.00	0	4,121	0.00%
2024/06/07	1	533.00	0	0.00	532.00	1	4,157	0.02%
2024/06/06	1	551.00	2	553.50	544.00	-1	4,211	-0.02%
2024/06/04	1.1	532.16	1.3	534.46	535.00	-0.2	4,235	-0.01%
2024/05/31	0.1	510.31	0	0.00	504.00	0.1	4,224	0.00%
2024/05/30	1	526.88	1	535.00	525.00	0	4,183	0.00%
2024/05/29	2	526.50	3.1	524.43	527.00	-1.1	4,144	-0.03%
2024/05/28	2	502.00	1	509.00	502.00	1	4,089	0.02%
2024/05/23	2	505.43	3.1	509.48	510.00	-1.1	4,241	-0.03%
2024/05/22	1	508.00	0	0.00	506.00	1	4,236	0.02%
2024/05/20	0	0.00	2	503.00	504.00	-2	4,270	-0.05%
2024/05/17	0	0.00	2.1	501.05	499.50	-2.1	4,271	-0.05%
2024/05/16	1.1	490.77	1.3	493.16	494.50	-0.2	4,254	0.00%
2024/05/15	0	0.00	2.1	471.04	469.50	-2.1	4,164	-0.05%
2024/05/14	0	0.00	4.1	467.41	470.00	-4.1	4,316	-0.09%
2024/05/13	2	454.25	4	459.50	454.00	-2	4,308	-0.05%
2024/05/10	4	461.50	0.3	470.08	461.50	3.7	4,318	0.09%
2024/05/08	1.1	445.09	1	439.00	445.00	0.1	4,247	0.00%
2024/05/07	0.2	447.00	0	0.00	446.00	0.2	4,223	0.00%
2024/05/06	0	0.00	0.3	461.60	458.50	-0.3	4,185	-0.01%
2024/05/03	4.4	442.20	4	449.63	442.50	0.4	4,140	0.01%
2024/05/02	0	0.00	0.3	472.70	469.00	-0.3	4,051	-0.01%
2024/04/30	4	464.38	2	468.00	461.50	2	3,998	0.05%
2024/04/29	1	458.00	1.2	460.24	447.50	-0.2	3,941	0.00%
2024/04/25	1	401.00	1	402.50	401.00	0	3,829	0.00%
2024/04/22	0	388.21	0	0.00	384.50	0	3,700	0.00%
2024/04/19	0.1	399.91	0	0.00	401.00	0.1	3,676	0.00%
2024/04/18	5	409.00	5	403.60	409.00	0	3,640	0.00%
2024/04/17	3	408.00	3	407.83	408.00	0	3,619	0.00%
2024/04/16	2.2	416.85	2	419.00	416.50	0.2	3,571	0.00%
2024/04/15	0.2	442.03	0	0.00	431.00	0.2	3,569	0.01%
2024/04/12	0.3	460.00	0	0.00	456.00	0.3	3,523	0.01%
2024/04/11	0	0.00	0.1	480.06	473.00	-0.1	3,496	0.00%
2024/04/10	0	480.25	0	0.00	476.00	0	3,481	0.00%
2024/04/09	0.1	465.50	0	0.00	465.00	0.1	3,502	0.00%
2024/04/08	0	0.00	0.1	469.00	466.00	-0.1	3,496	0.00%
2024/04/02	4	456.00	6	457.92	456.00	-2	3,482	-0.06%
2024/03/28	1	457.00	1	452.00	458.50	0	3,485	0.00%
2024/03/27	3.2	453.10	3	454.00	453.00	0.2	3,495	0.00%
2024/03/26	0.1	470.00	0	0.00	465.50	0.1	3,520	0.00%
2024/03/25	1	475.00	1	476.50	475.00	0	3,583	0.00%
2024/03/22	4	477.75	2.3	479.97	481.00	1.7	3,568	0.05%
2024/03/21	2	459.75	2	464.00	459.00	0	3,514	0.00%
2024/03/20	0	438.00	0	0.00	437.50	0	3,487	0.00%
2024/03/19	1.1	449.00	0	0.00	444.00	1.1	3,419	0.03%
2024/03/18	1	456.00	1	458.50	457.50	0	3,448	0.00%
2024/03/15	1.1	454.17	1	453.00	454.00	0.1	3,417	0.00%
2024/03/14	4	464.25	0	0.00	465.50	4	3,370	0.12%
2024/03/13	0	0.00	1	465.00	465.00	-1	3,340	-0.03%
2024/03/12	5.2	475.45	4	473.00	475.50	1.2	3,268	0.04%
2024/03/11	0	0.00	1	491.00	491.00	-1	3,173	-0.03%
2024/03/08	2.2	495.00	2	493.75	491.00	0.2	3,130	0.01%
2024/03/06	1	515.00	1	507.00	515.00	0	3,017	0.00%
2024/03/05	1	513.00	1	518.00	514.00	0	3,052	0.00%
2024/03/01	0.1	506.57	0	0.00	504.00	0.1	3,063	0.00%
2024/02/29	1	503.01	1	498.50	519.00	0	3,047	0.00%
2024/02/27	0.3	506.00	0	0.00	502.00	0.3	2,991	0.01%
2024/02/26	7.1	519.97	7	517.29	520.00	0.1	2,925	0.00%
2024/02/23	2	540.50	0	0.00	532.00	2	2,864	0.07%
2024/02/22	0.1	535.00	0	0.00	535.00	0.1	2,896	0.00%
2024/02/21	0.1	548.00	0	0.00	547.00	0.1	2,908	0.00%
2024/02/19	0	0.00	0.1	567.25	564.00	-0.1	2,893	0.00%
2024/02/16	0	545.00	1.1	555.95	558.00	-1	2,919	-0.04%
2024/02/15	1	519.48	1	529.00	539.00	0	2,918	0.00%
2024/02/05	2.1	546.34	2	543.50	548.00	0.1	2,802	0.00%
2024/02/02	0	0.00	0.2	551.67	562.00	-0.2	2,802	-0.01%
2024/02/01	0	0.00	1.5	540.69	542.00	-1.5	2,774	-0.05%
2024/01/31	0	0.00	0.1	530.00	529.00	-0.1	2,771	0.00%
2024/01/30	1	515.08	1	511.00	515.00	0	2,776	0.00%
2024/01/26	1	510.00	1	509.00	510.00	0	2,836	0.00%
2024/01/25	2.1	513.05	2	519.50	513.00	0.1	2,866	0.00%
2024/01/24	0	521.75	0	0.00	522.00	0	2,906	0.00%
2024/01/23	3.3	523.37	2	526.00	522.00	1.3	2,951	0.04%
2024/01/22	1	539.00	4.4	537.72	542.00	-3.4	2,932	-0.11%
2024/01/19	0	0.00	2	519.00	517.00	-2	2,931	-0.07%
2024/01/18	2	504.00	1	508.00	504.00	1	2,936	0.03%
2024/01/17	0	508.00	0	0.00	509.00	0	2,943	0.00%
2024/01/16	1	512.00	0	0.00	513.00	1	2,965	0.03%
2024/01/15	0	0.00	0	520.00	516.00	0	2,982	0.00%
2024/01/12	1	510.00	1	513.00	510.00	0	3,003	0.00%
2024/01/11	1	522.00	0	0.00	520.00	1	3,079	0.03%
2024/01/05	1	486.50	1	489.50	486.50	0	3,212	0.00%
2024/01/02	3.1	495.09	3	509.00	493.50	0.1	3,320	0.00%
2023/12/29	3	517.67	1	515.00	523.00	2	3,387	0.06%
2023/12/28	0	0.00	2	522.00	523.00	-2	3,441	-0.06%
2023/12/27	0	0.00	0	518.00	519.00	0	3,452	0.00%
2023/12/26	1	510.00	1.1	510.05	510.00	-0.1	3,468	0.00%
2023/12/22	1	492.00	1	489.50	489.50	0	3,541	0.00%
2023/12/21	0	488.00	0	0.00	488.50	0	3,559	0.00%
2023/12/20	5.2	497.05	5	491.40	496.00	0.2	3,581	0.00%
2023/12/18	0	0.00	5	507.80	514.00	-5	3,635	-0.14%
2023/12/15	3.4	506.88	3	510.67	506.00	0.4	3,707	0.01%
2023/12/13	5.1	518.24	0	0.00	533.00	5.1	3,736	0.14%
2023/12/12	6.1	536.51	1.1	527.62	526.00	5.1	3,892	0.13%
2023/12/08	0	0.00	1	538.00	532.00	-1	3,989	-0.03%
2023/12/06	0	0.00	0.1	536.00	534.00	-0.1	3,999	0.00%
2023/12/04	2.4	522.26	31	528.35	521.00	-28.7	4,002	-0.72%
2023/11/30	0.1	532.00	1	531.00	533.00	-0.9	3,986	-0.02%
2023/11/29	2	544.00	0	0.00	538.00	2	3,961	0.05%
2023/11/27	0	530.00	0	0.00	527.00	0	3,975	0.00%
2023/11/24	0	541.00	0	0.00	540.00	0	3,990	0.00%
2023/11/22	6	558.50	4	552.75	562.00	2	4,051	0.05%
2023/11/21	30	568.67	0	568.00	560.00	30	4,138	0.72%
2023/11/20	1	549.00	1.1	552.27	555.00	-0.1	4,199	0.00%
2023/11/16	2	525.00	2	526.50	525.00	0	4,391	0.00%
2023/11/15	0	0.00	0.2	550.00	534.00	-0.2	4,448	0.00%
2023/11/14	0	0.00	0.2	531.00	524.00	-0.2	4,446	0.00%
2023/11/13	3	533.00	3	532.67	533.00	0	4,445	0.00%
2023/11/10	1	545.00	1	544.00	545.00	0	4,466	0.00%
2023/11/08	2	555.00	2	548.50	554.00	0	4,497	0.00%
2023/11/07	2	545.00	2	541.00	550.00	0	4,517	0.00%
2023/11/06	2	535.00	2	540.00	535.00	0	4,513	0.00%
2023/11/03	3	535.33	3	534.01	536.00	0	4,515	0.00%
2023/11/02	2	512.00	2	513.50	511.00	0	4,486	0.00%
2023/10/31	1	506.00	0	0.00	498.50	1	4,477	0.02%
2023/10/30	1	507.00	2	509.00	507.00	-1	4,494	-0.02%
2023/10/27	0	0.00	1	511.00	511.00	-1	4,596	-0.02%
2023/10/26	1	491.00	4	498.13	491.00	-3	4,599	-0.07%
2023/10/25	1	506.00	1	512.00	506.00	0	4,607	0.00%
2023/10/24	0	0.00	3	499.50	511.00	-3	4,658	-0.06%
2023/10/23	3	500.00	13	509.92	500.00	-10	4,629	-0.22%
2023/10/20	3	501.00	0	0.00	507.00	3	4,629	0.06%
2023/10/18	12	495.06	0.1	501.00	484.00	11.9	4,561	0.26%
2023/10/13	7	544.71	6	545.83	545.00	1	4,475	0.02%
2023/10/12	0	0.00	1	530.00	530.00	-1	4,451	-0.02%
2023/10/11	1	540.00	0	0.00	536.00	1	4,459	0.02%
2023/10/06	11	520.18	11	522.36	522.00	0	4,449	0.00%
2023/10/05	4	510.75	4	507.58	516.00	0	4,491	0.00%
2023/10/04	13	489.88	13	472.65	490.50	0	4,418	0.00%
2023/10/03	2	482.02	2	483.50	482.00	0	4,376	0.00%
2023/10/02	1	499.50	2	501.00	500.00	-1	4,381	-0.02%
2023/09/26	0	0.00	1	487.00	486.50	-1	4,321	-0.02%
2023/09/25	8	481.69	8	475.75	481.50	0	4,346	0.00%
2023/09/22	2	454.50	2.1	458.23	463.50	-0.1	4,280	0.00%
2023/09/21	4.1	455.60	6	454.92	453.50	-1.9	4,243	-0.05%
2023/09/20	2.1	488.45	0	0.00	472.00	2.1	4,159	0.05%
2023/09/19	1	507.00	0	0.00	503.00	1	4,068	0.02%
2023/09/18	2	495.00	2	496.75	493.50	0	4,013	0.00%
2023/09/15	10	500.25	15	485.37	503.00	-5	3,993	-0.13%
2023/09/14	0	0.00	4.1	484.17	482.50	-4.1	3,783	-0.11%
2023/09/13	1.1	447.19	1	453.88	454.00	0.1	3,696	0.00%
2023/09/12	5	456.90	1	457.50	452.50	4	3,754	0.11%
2023/09/11	1	452.00	0	0.00	455.00	1	3,806	0.03%
2023/09/08	3	460.17	2	459.25	460.50	1	3,835	0.03%
2023/09/07	3	470.33	0	0.00	470.00	3	3,850	0.08%
2023/09/06	0	0.00	1	477.00	477.00	-1	3,856	-0.03%
2023/09/05	1	472.00	1	479.00	472.00	0	3,872	0.00%
2023/09/04	5	470.00	5	474.10	470.00	0	3,897	0.00%
2023/09/01	11	469.59	11	476.50	470.00	0	3,915	0.00%
2023/08/30	1	479.00	0	0.00	477.00	1	3,946	0.03%
2023/08/29	2	476.75	3	469.17	473.50	-1	4,014	-0.02%
2023/08/28	1	484.50	0	0.00	480.00	1	4,098	0.02%
2023/08/25	5.1	481.66	4	473.75	472.00	1.1	4,200	0.03%
2023/08/24	3	500.82	3	505.83	514.00	0	4,354	0.00%
2023/08/23	12	468.54	12	472.21	468.00	0	4,373	0.00%
2023/08/22	8	465.75	8	468.83	473.00	0	4,443	0.00%
2023/08/21	19	449.92	19.4	427.47	452.50	-0.3	4,313	-0.01%
2023/08/18	0	0.00	0.1	412.04	411.50	-0.1	4,233	0.00%
2023/08/17	0	0.00	0	400.00	403.00	0	4,169	0.00%
2023/08/16	1	390.00	1.1	392.65	398.50	-0.1	4,153	0.00%
2023/08/15	2	395.00	2	396.25	384.00	0	4,113	0.00%
2023/08/11	1	379.50	2.1	380.78	384.00	-1.1	4,072	-0.03%
2023/08/10	2.1	365.38	1	363.00	366.00	1.1	4,049	0.03%
2023/08/09	6.1	382.82	67	382.67	380.00	-61	4,043	-1.51%
2023/08/08	3	390.33	3	394.33	388.00	0	4,040	0.00%
2023/08/07	61	395.79	1.2	386.63	390.00	59.8	4,026	1.49%
2023/08/04	1	379.00	1	377.50	369.00	0	4,003	0.00%
2023/08/02	1.2	371.07	0	0.00	366.00	1.2	3,972	0.03%
2023/08/01	0	0.00	0.1	408.55	394.50	-0.1	3,923	0.00%
2023/07/31	0	383.00	0	0.00	382.00	0	3,883	0.00%
2023/07/28	0	0.00	0	392.00	390.00	0	3,855	0.00%
2023/07/27	4.3	382.61	4	375.88	382.50	0.3	3,860	0.01%
2023/07/25	5	399.20	5	403.20	400.00	0	3,827	0.00%
2023/07/24	0	0.00	0.1	401.25	401.50	-0.1	3,844	0.00%
2023/07/19	0.1	385.78	0	0.00	385.50	0.1	3,832	0.00%
2023/07/14	0.2	391.74	0	0.00	403.00	0.2	3,856	0.01%
2023/07/13	5	411.30	5.1	402.56	408.50	-0.1	3,823	0.00%
2023/07/12	0	0.00	0.2	384.00	390.00	-0.2	3,751	0.00%
2023/07/11	0	0.00	0.2	366.67	369.50	-0.2	3,698	0.00%
2023/07/10	0	353.00	0	362.50	357.50	0	3,710	0.00%
2023/07/07	1.2	349.72	1	355.00	351.00	0.2	3,724	0.00%
2023/07/06	3.1	360.47	3.2	364.13	361.00	-0.2	3,714	0.00%
2023/07/03	1	360.00	2.1	366.67	367.50	-1.1	3,823	-0.03%
2023/06/27	0.1	344.00	0.1	346.50	341.00	0	3,837	0.00%
2023/06/26	0.3	343.67	0	0.00	350.00	0.3	3,855	0.01%
2023/06/19	0	0.00	3	364.00	364.50	-3	3,892	-0.08%
2023/06/16	3.3	364.38	3	360.50	363.00	0.3	3,944	0.01%
2023/06/15	0	0.00	0.1	377.00	382.00	-0.1	3,863	0.00%
2023/06/14	1	369.69	1	366.00	370.00	0	3,848	0.00%
2023/06/13	3	357.50	0.1	360.50	359.00	2.9	3,862	0.08%
2023/06/09	1	344.00	1	343.50	343.00	0	3,918	0.00%
2023/06/08	3.1	342.30	3	348.83	339.50	0.1	3,924	0.00%
2023/06/07	4	355.38	4	351.75	355.50	0	3,913	0.00%
2023/06/06	3	351.50	4.1	353.07	354.00	-1.1	3,900	-0.03%
2023/06/05	1	344.50	1	346.50	345.00	0	3,859	0.00%
2023/06/02	5	342.50	4	340.50	343.00	1	3,923	0.03%
2023/06/01	9	339.33	9	340.78	342.00	0	3,906	0.00%
2023/05/31	8	354.69	8	355.31	353.00	0	3,799	0.00%
2023/05/30	33	359.01	33	363.05	354.00	0	3,669	0.00%
2023/05/29	0	0.00	9	357.50	357.50	-9	3,442	-0.26%
2023/05/26	2	321.00	5.2	318.98	325.00	-3.2	3,339	-0.09%
2023/05/25	0	0.00	1	288.00	295.50	-1	3,219	-0.03%
2023/05/24	0.1	284.00	0	0.00	283.00	0.1	3,198	0.00%
2023/05/22	6	284.83	0	0.00	284.00	6	3,223	0.19%
2023/05/19	3	290.00	0	0.00	291.00	3	3,268	0.09%
2023/05/18	0	0.00	0.4	299.50	296.50	-0.4	3,269	-0.01%
2023/05/16	0	0.00	1	294.50	295.50	-1	3,296	-0.03%
2023/05/15	0	286.50	0	0.00	287.50	0	3,287	0.00%
2023/05/10	1	285.57	0	0.00	286.50	1	3,358	0.03%
2023/05/05	1.1	285.92	1	288.50	288.50	0.1	3,453	0.00%
2023/05/03	0.1	294.22	0	0.00	295.00	0.1	3,490	0.00%
2023/05/02	1	300.50	0	0.00	298.00	1	3,532	0.03%
2023/04/25	0	290.50	0	0.00	287.50	0	3,524	0.00%
2023/04/21	0	295.00	0	0.00	295.50	0	3,529	0.00%
2023/04/20	2.1	304.41	0	0.00	298.50	2.1	3,539	0.06%
2023/04/17	0	0.00	0	314.50	313.00	0	3,607	0.00%
2023/04/14	0	0.00	1	311.00	315.50	-1	3,603	-0.03%
2023/04/13	1	303.00	0	311.25	302.50	1	3,577	0.03%
2023/04/12	0	313.67	0	0.00	313.00	0	3,534	0.00%
2023/04/10	1	304.50	1	308.00	308.50	0	3,486	0.00%
2023/04/06	0	313.00	0	0.00	316.50	0	3,429	0.00%
2023/03/24	0	0.00	1	316.00	315.50	-1	3,235	-0.03%
2023/03/22	0	0.00	1	311.50	309.50	-1	3,218	-0.03%
2023/03/16	0.1	295.00	1	292.50	295.50	-1	3,086	-0.03%
2023/03/15	0	0.00	0.1	306.00	302.00	-0.1	3,075	0.00%
2023/03/07	8	306.13	6	308.42	303.50	2	3,018	0.07%
2023/03/06	2	302.75	2.4	306.26	305.50	-0.4	2,918	-0.01%
2023/03/01	0	277.00	0	0.00	287.50	0	2,824	0.00%
2023/02/24	1	284.00	0	0.00	283.00	1	2,805	0.04%
2023/02/17	13	282.92	13	285.27	283.00	0	2,752	0.00%
2023/02/16	0	0.00	1.1	281.43	283.50	-1.1	2,717	-0.04%
2023/02/10	0	0.00	1	272.00	273.50	-1	2,749	-0.04%
2023/02/07	1	265.50	2.2	272.06	273.00	-1.2	2,676	-0.04%
2023/02/06	2	257.00	0	0.00	257.50	2	2,582	0.08%
2023/02/02	1	251.00	1	253.50	255.50	0	2,613	0.00%
2023/01/09	12	248.50	12	252.00	248.00	0	2,890	0.00%
2023/01/06	4	256.25	4	252.00	255.50	0	2,861	0.00%
2023/01/05	0	0.00	1	246.00	248.50	-1	2,832	-0.04%
2023/01/04	0	0.00	0.1	245.00	244.50	-0.1	2,857	0.00%
2022/12/28	0.1	234.00	0	0.00	233.50	0.1	3,002	0.00%
2022/12/26	2	236.25	2	237.25	236.50	0	3,060	0.00%
2022/12/23	2.1	239.27	1	238.00	237.50	1.1	3,068	0.03%
2022/12/20	0.1	250.00	0	0.00	245.50	0.1	3,137	0.00%
2022/12/15	0	0.00	0.1	261.00	262.50	-0.1	3,224	0.00%
2022/12/14	2	258.00	2	257.00	258.00	0	3,225	0.00%
2022/12/09	0	0.00	2	249.50	250.50	-2	3,275	-0.06%
2022/12/07	0.1	250.00	0	0.00	248.50	0.1	3,304	0.00%
2022/12/02	3.1	258.36	3	259.17	259.00	0.1	3,324	0.00%
2022/11/30	0	0.00	0.1	272.00	271.50	-0.1	3,293	0.00%
2022/11/18	2	258.50	2	258.50	259.50	0	3,626	0.00%
2022/11/17	0	0.00	1	265.50	259.00	-1	3,623	-0.03%
2022/11/15	1	254.00	1	253.50	256.50	0	3,656	0.00%
2022/11/09	2	252.75	2	253.50	254.00	0	3,709	0.00%
2022/11/08	0.1	245.50	0	0.00	249.00	0.1	3,729	0.00%
2022/11/03	0	0.00	0.2	246.33	247.50	-0.2	3,976	0.00%
2022/11/01	2	242.50	2	244.50	244.00	0	4,162	0.00%
2022/10/28	3	238.50	4	237.63	237.00	-1	4,211	-0.02%
2022/10/27	4	232.13	4	229.38	233.00	0	4,199	0.00%
2022/10/26	1	211.50	1	209.50	215.50	0	4,112	0.00%
2022/10/25	1	221.00	0	0.00	221.00	1	4,047	0.02%
2022/10/21	0.1	228.00	0	0.00	225.00	0.1	4,049	0.00%
2022/10/20	1	233.00	0	0.00	233.00	1	3,988	0.03%
2022/10/19	1	243.00	1	246.00	241.50	0	3,927	0.00%
2022/10/18	0	0.00	1	249.00	249.00	-1	3,927	-0.03%
2022/10/17	3	241.67	1	244.50	243.50	2	3,930	0.05%
2022/10/14	1	253.00	3	252.00	247.50	-2	3,904	-0.05%
2022/10/13	2	254.50	0	0.00	254.50	2	3,949	0.05%
2022/10/12	2.1	260.98	3	262.67	266.50	-0.9	3,958	-0.02%
2022/10/11	1.1	271.82	4	280.50	270.50	-2.9	4,026	-0.07%
2022/10/07	6	287.08	1	285.00	286.00	5	4,122	0.12%
2022/10/06	1	287.50	2	287.50	289.00	-1	4,192	-0.02%
2022/10/05	2	285.00	0	0.00	285.00	2	4,216	0.05%
2022/10/03	1	266.00	1	265.50	266.50	0	4,183	0.00%
2022/09/30	0	0.00	1	268.00	272.50	-1	4,205	-0.02%
2022/09/29	11	272.27	22.1	271.88	272.00	-11.1	4,263	-0.26%
2022/09/28	12.1	262.92	0	0.00	262.00	12.1	4,255	0.28%
2022/09/27	2	278.50	2	277.50	279.50	0	4,293	0.00%
2022/09/20	6	287.58	6	289.50	290.50	0	4,318	0.00%
2022/09/12	0	0.00	2	285.00	284.50	-2	4,375	-0.05%
2022/09/07	2	264.00	2	264.25	264.00	0	4,400	0.00%
2022/09/06	2	259.75	2	263.50	262.00	0	4,402	0.00%
2022/09/01	3	258.83	3	265.83	266.00	0	4,397	0.00%
2022/08/31	2	280.75	0	0.00	283.50	2	4,318	0.05%
2022/08/19	14	284.18	14	285.50	283.00	0	4,345	0.00%
2022/08/18	1	283.50	1	285.00	285.50	0	4,319	0.00%
2022/08/12	27	274.28	27	276.39	276.50	0	4,229	0.00%
2022/08/11	34	276.99	34	273.97	278.50	0	4,182	0.00%
2022/08/10	6	275.75	6	276.75	280.00	0	4,086	0.00%
2022/08/09	4	267.75	5	270.30	280.00	-1	4,026	-0.02%
2022/08/08	3	264.33	2	265.00	261.50	1	3,890	0.03%
2022/08/05	1	258.00	1	261.00	257.50	0	3,908	0.00%
2022/08/04	2	259.50	2	259.00	253.50	0	3,902	0.00%
2022/08/02	0	0.00	0.5	256.50	255.00	-0.5	3,937	-0.01%
2022/08/01	4	256.75	4	254.88	253.00	0	3,874	0.00%
2022/07/29	2	252.00	2	254.50	248.00	0	3,836	0.00%
2022/07/28	1	251.00	1	253.00	248.00	0	3,806	0.00%
2022/07/27	1	245.50	1	246.00	247.00	0	3,783	0.00%
2022/07/25	2	250.00	2	245.50	249.50	0	3,862	0.00%
2022/07/22	1	247.00	1	250.00	248.00	0	3,843	0.00%
2022/07/21	2	254.50	2	254.00	250.50	0	3,835	0.00%
2022/07/20	14	254.57	14	254.79	253.50	0	3,806	0.00%
2022/07/18	1	255.00	1	259.00	265.00	0	3,680	0.00%
2022/07/15	9	249.06	9	249.78	247.00	0	3,565	0.00%
2022/07/14	8	240.13	9	238.67	249.00	-1	3,427	-0.03%
2022/07/13	5	228.20	5.1	226.29	232.50	-0.1	3,315	0.00%
2022/07/12	0.1	209.00	0	0.00	211.50	0.1	3,264	0.00%
2022/07/07	4	218.75	4	218.75	222.00	0	3,187	0.00%
2022/07/06	12	210.25	12	212.50	208.00	0	3,143	0.00%
2022/07/05	1	209.00	8	209.75	213.00	-7	3,143	-0.22%
2022/07/04	2	202.00	2	199.50	204.00	0	3,091	0.00%
2022/07/01	3	217.83	2	221.50	215.00	1	3,064	0.03%
2022/06/30	3	239.33	1	240.00	238.50	2	3,091	0.06%
2022/06/28	2	244.00	0	0.00	240.50	2	3,220	0.06%
2022/06/24	1	240.00	0	0.00	242.50	1	3,276	0.03%
2022/06/22	1	242.00	11	249.32	245.00	-10	3,343	-0.30%
2022/06/21	14	247.32	5	244.60	252.00	9	3,319	0.27%
2022/06/16	2	248.00	2	249.50	242.50	0	3,236	0.00%
2022/06/15	1	240.00	5	240.70	240.00	-4	3,225	-0.12%
2022/06/14	25	238.22	26	238.60	238.00	-1	3,205	-0.03%
2022/06/13	1	239.50	0	0.00	236.00	1	3,179	0.03%
2022/06/10	7	242.07	7	233.79	242.00	0	3,147	0.00%
2022/06/09	0	0.00	2	233.00	234.00	-2	3,082	-0.06%
2022/06/08	2	228.50	0	0.00	228.50	2	3,056	0.07%
2022/06/07	5	220.10	0	0.00	223.50	5	3,025	0.17%
2022/06/06	0	0.00	1	218.00	219.50	-1	3,022	-0.03%
2022/06/01	6	228.50	7	228.93	225.50	-1	3,085	-0.03%
2022/05/26	1	213.50	0	0.00	206.00	1	2,945	0.03%
2022/05/25	1	210.00	0	0.00	213.00	1	2,900	0.03%
2022/05/23	0	0.00	1	213.50	213.50	-1	2,867	-0.03%
2022/05/20	0	0.00	1	223.50	218.50	-1	2,851	-0.04%
2022/05/19	3	231.00	1	225.50	225.00	2	2,826	0.07%
2022/05/17	1	225.50	1	227.50	225.50	0	2,778	0.00%
2022/05/16	1	234.00	1	237.00	235.50	0	2,751	0.00%
2022/05/13	0	0.00	0.1	233.50	234.50	-0.1	2,716	0.00%
2022/05/12	1	224.50	1.2	223.92	223.50	-0.2	2,661	-0.01%
2022/05/10	2	205.50	2	206.00	207.00	0	2,550	0.00%
2022/05/05	1	238.00	1	234.50	232.00	0	2,546	0.00%
2022/05/04	0	0.00	0.1	233.00	234.00	-0.1	2,563	0.00%
2022/04/29	5	234.60	5.3	231.25	233.00	-0.3	2,580	-0.01%
2022/04/27	1	210.50	1	215.00	215.50	0	2,506	0.00%
2022/04/26	1	221.50	2	217.50	221.00	-1	2,477	-0.04%
2022/04/25	1	216.00	1	212.00	211.00	0	2,459	0.00%
2022/04/22	1	220.50	1	223.00	221.50	0	2,457	0.00%
2022/04/21	1	225.50	1	227.00	225.50	0	2,452	0.00%
2022/04/20	0	0.00	1	225.50	223.00	-1	2,476	-0.04%
2022/04/18	2	219.75	2	220.50	219.00	0	2,497	0.00%
2022/04/15	1	225.00	1.3	227.15	224.00	-0.3	2,546	-0.01%
2022/04/14	0	0.00	0	226.00	226.00	0	2,548	0.00%
2022/04/13	0	221.75	0	0.00	222.00	0	2,556	0.00%
2022/04/12	2	214.50	1	217.50	215.00	1	2,581	0.04%
2022/04/11	0.3	219.00	0	0.00	216.50	0.3	2,554	0.01%
2022/04/08	1	232.00	0.3	224.57	226.00	0.7	2,506	0.03%
2022/04/06	32	235.70	32	235.47	238.50	0	2,426	0.00%
2022/04/01	9	228.67	11.1	228.24	230.00	-2.1	2,349	-0.09%
2022/03/31	25	223.22	23	222.46	222.50	2	2,269	0.09%
2022/03/30	0.5	216.50	0.7	211.33	215.00	-0.2	2,168	-0.01%
2022/03/28	0.1	204.00	0	0.00	204.00	0.1	2,099	0.00%
2022/03/25	0.2	208.28	0	0.00	203.00	0.2	2,039	0.01%
2022/03/21	0.1	219.50	0	0.00	219.00	0.1	2,182	0.00%
2022/03/18	0.1	216.50	0	0.00	216.00	0.1	2,155	0.00%
2022/03/17	0	0.00	1	237.00	236.50	-1	2,075	-0.05%
2022/03/16	2	219.50	2	219.00	219.50	0	2,058	0.00%
2022/03/15	0.1	222.50	0	0.00	219.00	0.1	2,057	0.00%
2022/03/14	0.1	229.00	0	0.00	229.50	0.1	2,053	0.00%
2022/03/11	1	234.50	0	0.00	234.50	1	2,066	0.05%
2022/03/09	1	228.00	1	229.50	228.00	0	2,062	0.00%
2022/03/08	0.1	228.50	0	0.00	226.50	0.1	2,055	0.00%
2022/03/07	0.1	245.00	0	0.00	237.00	0.1	2,008	0.00%
2022/02/24	0.1	256.00	0	0.00	254.50	0.1	1,984	0.01%
2022/02/22	1.1	262.91	0	0.00	262.00	1.1	1,979	0.06%
2022/02/18	0	0.00	0.1	273.00	275.00	-0.1	1,995	-0.01%
2022/02/16	0	0.00	1	273.50	274.00	-1	2,073	-0.05%
2022/02/14	1	261.50	0	0.00	256.00	1	2,120	0.05%
2022/02/10	0	0.00	1	274.50	274.50	-1	2,191	-0.05%
2022/02/08	0.1	261.50	0	0.00	260.50	0.1	2,355	0.00%
2022/02/07	1	260.50	1	265.00	258.50	0	2,385	0.00%
2022/01/26	1	265.00	0	0.00	265.00	1	2,383	0.04%
2022/01/25	2	275.75	2.2	272.70	274.50	-0.2	2,383	-0.01%
2022/01/21	0.1	258.50	0	0.00	263.50	0.1	2,357	0.00%
2022/01/20	0.1	264.00	0	0.00	263.50	0.1	2,366	0.00%
2022/01/18	0	0.00	1.2	269.39	269.00	-1.2	2,415	-0.05%
2022/01/17	0	0.00	1	269.00	270.50	-1	2,413	-0.04%
2022/01/10	4	260.75	4	263.13	262.50	0	2,433	0.00%
2022/01/07	3	260.00	1	261.50	259.00	2	2,419	0.08%
2022/01/05	0	0.00	1	271.00	274.00	-1	2,402	-0.04%
2022/01/04	0	0.00	1.1	267.20	266.50	-1.1	2,379	-0.05%
2021/12/24	1	259.00	0	0.00	259.00	1	2,570	0.04%
2021/12/23	0	0.00	2	263.25	260.00	-2	2,581	-0.08%
2021/12/22	1	258.00	0	0.00	257.50	1	2,586	0.04%
2021/12/21	0	260.00	0	0.00	259.00	0	2,577	0.00%
2021/12/20	0.1	261.89	0	0.00	260.50	0.1	2,571	0.00%
2021/12/17	5	258.30	3	259.83	257.50	2	2,517	0.08%
2021/12/16	1.1	279.73	0	0.00	275.50	1.1	2,396	0.05%
2021/12/09	0	0.00	1	301.00	302.50	-1	2,357	-0.04%
2021/12/06	1	283.50	1	282.50	283.50	0	2,327	0.00%
2021/12/03	1.1	278.98	0	0.00	277.00	1.1	2,331	0.05%
2021/12/02	4	289.75	4	288.00	284.00	0	2,346	0.00%
2021/11/18	0	0.00	1	292.00	294.00	-1	2,522	-0.04%
2021/11/17	1	293.00	0	0.00	291.50	1	2,529	0.04%
2021/11/11	0	0.00	0.1	290.00	291.00	-0.1	2,594	0.00%
2021/11/10	0	0.00	4	288.38	296.00	-4	2,694	-0.15%
2021/11/09	1	289.00	0	0.00	290.00	1	2,683	0.04%
2021/11/08	4	282.50	6	286.08	282.50	-2	2,649	-0.08%
2021/11/05	11.1	285.45	6.1	289.24	283.00	5	2,581	0.19%
2021/11/04	2	270.25	2	270.75	271.50	0	2,454	0.00%
2021/11/03	2	260.50	2	262.50	260.50	0	2,403	0.00%
2021/11/02	6	251.00	6	252.00	251.00	0	2,361	0.00%
2021/10/19	0	0.00	1	238.00	241.00	-1	2,240	-0.04%
2021/10/18	1	233.00	0	0.00	233.00	1	2,218	0.05%
2021/10/15	0.1	247.00	0	0.00	245.00	0.1	2,169	0.00%
2021/10/08	0	0.00	1	251.00	257.50	-1	2,142	-0.05%
2021/10/07	0	0.00	1	251.50	250.50	-1	2,169	-0.05%
2021/10/05	5	246.50	5	244.50	246.50	0	2,115	0.00%
2021/10/04	1	257.50	1	256.04	247.50	0	2,115	0.00%
2021/10/01	1.1	252.45	0.1	255.50	254.00	1	2,096	0.05%
2021/09/27	0	0.00	20	276.38	271.50	-20	2,067	-0.97%
2021/09/15	1.1	271.52	0	0.00	269.50	1.1	2,125	0.05%
2021/09/10	1.1	271.55	1	276.00	276.00	0.1	2,171	0.00%
2021/09/08	3	272.67	1	276.50	273.00	2	2,199	0.09%
2021/09/07	1	276.50	2	278.50	278.00	-1	2,192	-0.05%
2021/09/03	0	0.00	2	284.00	283.00	-2	2,162	-0.09%
2021/09/02	28.1	292.65	6	285.83	285.00	22.1	2,142	1.03%
2021/09/01	0	0.00	1	281.00	280.00	-1	2,075	-0.05%
2021/08/31	1	276.50	0	0.00	280.50	1	2,057	0.05%
2021/08/25	0	0.00	2	292.50	293.50	-2	2,015	-0.10%
2021/08/24	2	294.50	0.3	295.25	296.00	1.7	2,005	0.08%
2021/08/19	1	280.50	1	289.43	289.00	0	2,032	0.00%
2021/08/18	1	279.50	3.4	282.89	286.00	-2.4	1,989	-0.12%
2021/08/17	7	265.86	6.4	270.63	271.00	0.6	1,944	0.03%
2021/08/16	3.1	269.74	2	271.00	267.50	1.1	1,860	0.06%
2021/08/13	3	298.33	0	0.00	297.00	3	1,757	0.17%
2021/07/28	0.1	326.00	0	0.00	327.50	0.1	2,071	0.00%
2021/07/23	0.1	336.00	0	0.00	337.50	0.1	2,227	0.00%
2021/07/21	0.1	345.00	0	0.00	341.50	0.1	2,280	0.00%
2021/07/14	0	0.00	1	335.00	335.00	-1	2,413	-0.04%
2021/07/13	1	348.00	0	0.00	349.50	1	2,365	0.04%
2021/07/12	0	0.00	0.2	342.00	342.00	-0.2	2,350	-0.01%
2021/07/02	0	0.00	0.1	326.00	326.00	-0.1	2,336	0.00%
2021/07/01	0.1	320.50	0	0.00	320.00	0.1	2,326	0.00%
2021/06/30	0	328.00	0	0.00	330.50	0	2,332	0.00%
2021/06/28	0	0.00	1.1	336.26	331.00	-1.1	2,359	-0.05%
2021/06/25	4.1	331.00	3	330.67	331.00	1.1	2,351	0.05%
2021/06/24	2	317.00	3	313.83	314.00	-1	2,336	-0.04%
2021/06/23	5	313.20	4.1	314.05	315.50	0.9	2,356	0.04%
2021/06/22	0	298.00	0	0.00	300.00	0	2,334	0.00%
2021/06/21	0	295.00	0	0.00	298.00	0	2,330	0.00%
2021/06/18	0	293.00	0	0.00	295.00	0	2,332	0.00%
2021/06/16	4	295.00	4	294.50	295.00	0	2,380	0.00%
2021/06/10	0	0.00	1	290.00	292.50	-1	2,385	-0.04%
2021/06/08	1	285.50	0	0.00	286.50	1	2,395	0.04%
2021/06/04	0	290.00	0	0.00	291.00	0	2,378	0.00%
2021/05/31	0.1	298.00	0	0.00	307.50	0.1	2,444	0.00%
2021/05/25	0	0.00	1	303.00	303.00	-1	2,480	-0.04%
2021/05/24	1	307.50	0	0.00	307.50	1	2,495	0.04%
2021/05/20	3	294.50	3	296.33	295.50	0	2,504	0.00%
2021/05/19	8	297.38	8	296.69	295.50	0	2,514	0.00%
2021/05/18	6	290.67	8	290.56	295.00	-2	2,508	-0.08%
2021/05/14	3	276.17	2.1	273.57	271.50	0.9	2,526	0.04%
2021/05/12	1	253.54	1.2	257.50	264.00	-0.2	2,521	-0.01%
2021/05/11	2.3	259.83	2	263.75	259.00	0.3	2,508	0.01%
2021/05/10	5	285.50	4	291.00	285.50	1	2,507	0.04%
2021/05/07	0	289.00	0	0.00	290.00	0	2,573	0.00%
2021/05/05	0	0.00	0.3	293.75	291.00	-0.3	2,610	-0.01%
2021/05/04	3	317.67	3.2	317.05	303.00	-0.2	2,622	-0.01%
2021/05/03	1	313.00	2	316.00	315.50	-1	2,602	-0.04%
2021/04/29	3	317.50	2	317.95	318.00	1	2,589	0.04%
2021/04/28	1	300.00	1	302.00	303.50	0	2,564	0.00%
2021/04/27	2	293.50	22	298.34	296.00	-20	2,537	-0.79%
2021/04/26	32	296.50	13	289.59	296.00	19	2,519	0.75%
2021/04/23	5	287.50	6.1	288.73	291.50	-1.1	2,478	-0.04%
2021/04/22	1	275.00	1.1	279.38	275.00	-0.1	2,455	0.00%
2021/04/19	0	0.00	0.1	274.50	273.50	-0.1	2,552	0.00%
2021/04/16	0	0.00	0.1	272.04	275.50	-0.1	2,599	0.00%
2021/04/14	0	266.00	1	266.00	266.00	-1	2,639	-0.04%
2021/04/13	1	271.50	1.3	273.38	266.00	-0.3	2,667	-0.01%
2021/04/12	1.3	273.15	0	0.00	270.50	1.3	2,705	0.05%
2021/04/09	1	282.00	0.2	279.59	279.50	0.8	2,726	0.03%
2021/04/08	1	281.00	1	277.00	277.00	0	2,749	0.00%
2021/04/07	0	0.00	0.1	280.00	279.50	-0.1	2,769	0.00%
2021/04/01	0	0.00	1	281.50	275.50	-1	2,819	-0.04%
2021/03/30	0	0.00	1	278.00	278.50	-1	2,751	-0.04%
2021/03/29	0.1	279.00	1	278.50	279.50	-1	2,751	-0.03%
2021/03/26	1	267.50	1	268.50	268.00	0	2,712	0.00%
2021/03/25	0.1	263.00	0	0.00	270.00	0.1	2,731	0.00%
2021/03/22	1	273.50	1	267.00	266.00	0	2,934	0.00%
2021/03/19	2	271.00	2	271.25	273.50	0	2,968	0.00%
2021/03/15	0	0.00	1	262.00	262.00	-1	3,097	-0.03%
2021/03/12	0	0.00	0.1	260.50	262.50	-0.1	3,119	0.00%
2021/03/09	0.1	252.00	0	0.00	251.00	0.1	3,191	0.00%
2021/03/08	0	0.00	0.2	262.41	259.50	-0.2	3,193	-0.01%
2021/03/05	0.1	251.00	0	0.00	256.00	0.1	3,199	0.00%
2021/03/04	1	257.50	1	259.00	256.50	0	3,226	0.00%
2021/03/03	2.1	267.10	2	265.50	265.50	0.1	3,217	0.00%
2021/02/26	0.3	262.71	0	0.00	262.50	0.3	3,256	0.01%
2021/02/25	2	271.00	0	0.00	272.00	2	3,213	0.06%
2021/02/24	2.2	270.65	0	0.00	268.50	2.2	3,235	0.07%
2021/02/23	2.1	272.00	2	272.00	272.00	0.1	3,214	0.00%
2021/02/22	0.3	276.60	0	0.00	274.00	0.3	3,237	0.01%
2021/02/19	0	276.00	0	0.00	275.50	0	3,242	0.00%
2021/02/18	0	0.00	2	274.25	275.50	-2	3,284	-0.06%
2021/02/17	22	268.52	21	267.98	269.50	1	3,328	0.03%
2021/02/05	1	274.50	1	271.01	271.50	0	3,289	0.00%
2021/02/04	1.2	270.96	0	0.00	272.00	1.2	3,393	0.04%
2021/02/02	0	0.00	3.2	278.52	293.00	-3.2	3,375	-0.09%
2021/02/01	1	272.00	0	0.00	275.00	1	3,318	0.03%
2021/01/29	11	270.59	10	272.70	269.50	1	3,276	0.03%
2021/01/28	2.2	272.74	1	271.00	273.00	1.2	3,204	0.04%
2021/01/26	6	291.83	7	291.15	291.00	-1	3,141	-0.03%
2021/01/25	0	289.00	2.3	293.29	288.50	-2.3	3,110	-0.07%
2021/01/22	3	292.00	0	292.50	291.50	3	3,099	0.10%
2021/01/21	2	288.50	2	287.75	285.50	0	3,077	0.00%
2021/01/20	1	278.00	1	281.00	281.00	0	3,043	0.00%
2021/01/18	0.1	275.88	1	281.50	282.00	-0.9	3,062	-0.03%
2021/01/15	2	277.52	0	0.00	277.00	2	3,093	0.07%
2021/01/14	0	285.00	0	0.00	282.50	0	3,070	0.00%
2021/01/12	0	0.00	1	292.50	287.00	-1	2,984	-0.03%
2021/01/11	1	294.00	0	0.00	294.00	1	2,963	0.03%
2021/01/08	0	291.50	0	0.00	291.50	0	2,923	0.00%
2021/01/06	0	293.50	0	0.00	296.00	0	2,894	0.00%
2021/01/05	2	299.23	2	297.75	297.50	0	2,879	0.00%
2021/01/04	2	305.23	5	305.90	301.00	-3	2,860	-0.10%
2020/12/31	5	315.30	5	314.90	316.00	0	2,850	0.00%
2020/12/30	2	313.75	3	311.99	316.00	-1	2,862	-0.04%
2020/12/29	3	305.98	2.1	303.05	306.50	1	2,870	0.03%
2020/12/28	6	297.33	6	298.00	298.50	0	2,920	0.00%
2020/12/25	2	288.98	2.1	287.60	287.50	-0.1	2,898	0.00%
2020/12/24	3	289.67	5	289.20	289.00	-2	2,967	-0.07%
2020/12/23	4	285.00	3	285.33	285.50	1	3,028	0.03%
2020/12/22	10.1	287.83	11	286.27	285.50	-0.9	3,059	-0.03%
2020/12/21	9	287.88	7	288.21	287.50	2	3,141	0.06%
2020/12/18	6	295.50	5	295.00	293.50	1	3,190	0.03%
2020/12/17	30.1	289.66	29	292.53	287.50	1.1	3,146	0.03%
2020/12/16	5	292.50	4	292.50	305.00	1	3,044	0.03%
2020/12/15	11.1	288.91	11	288.05	288.00	0.1	2,991	0.00%
2020/12/14	7	283.93	9	284.61	285.00	-2	2,956	-0.07%
2020/12/11	7	276.50	6.2	276.71	277.00	0.8	2,909	0.03%
2020/12/10	3	268.83	3.1	268.31	265.00	-0.1	2,861	0.00%
2020/12/09	0	0.00	1.3	258.38	259.00	-1.3	2,825	-0.05%
2020/12/08	1	260.98	2	258.00	259.00	-1	2,861	-0.03%
2020/12/07	1	256.00	0	0.00	256.00	1	2,908	0.03%
2020/12/04	0.1	249.00	0	0.00	250.00	0.1	2,920	0.00%
2020/12/03	1	247.00	3	249.17	252.00	-2	2,920	-0.07%
2020/12/02	0	0.00	1	243.50	245.00	-1	2,880	-0.03%
2020/11/30	6.1	239.31	6	242.00	239.00	0.1	2,939	0.00%
2020/11/27	2.1	243.33	3	237.33	243.50	-1	2,909	-0.03%
2020/11/26	2	235.50	1	236.00	237.00	1	2,909	0.03%
2020/11/25	0	0.00	1	230.00	228.00	-1	2,932	-0.03%
2020/11/24	1	236.00	0	0.00	236.50	1	2,950	0.03%
2020/11/23	1	236.50	0.5	237.00	237.50	0.5	3,004	0.02%
2020/11/19	0	0.00	1	243.00	242.50	-1	3,117	-0.03%
2020/11/17	0	0.00	0	239.00	244.00	0	3,190	0.00%
2020/11/13	9	228.94	13	227.19	229.50	-4	3,182	-0.13%
2020/11/12	33	228.38	32.2	225.27	223.00	0.8	3,192	0.02%
2020/11/11	0	215.50	0	0.00	220.00	0	3,169	0.00%
2020/11/10	0	0.00	0.3	220.85	217.50	-0.3	3,260	-0.01%
2020/11/04	0	213.00	0	0.00	210.50	0	3,536	0.00%
2020/10/30	0	209.50	0	0.00	207.50	0	3,674	0.00%
2020/10/29	0.1	207.00	0	0.00	206.50	0.1	3,722	0.00%
2020/10/28	1	208.50	1	209.00	209.00	0	3,765	0.00%
2020/10/27	1.1	209.05	0	0.00	210.00	1.1	3,787	0.03%
2020/10/26	0	213.50	0	0.00	214.00	0	3,805	0.00%
2020/10/23	0.2	210.00	0	0.00	208.50	0.2	3,835	0.01%
2020/10/16	0	218.00	0	0.00	218.00	0	3,895	0.00%
2020/10/15	0	220.00	0	0.00	221.50	0	3,908	0.00%
2020/10/13	0	219.00	1	220.00	219.00	-1	3,952	-0.03%
2020/10/08	1	219.50	1	221.50	219.00	0	4,017	0.00%
2020/10/07	6	220.25	3	222.00	219.00	3	4,015	0.07%
2020/10/06	4.1	222.79	6	221.75	226.00	-1.9	4,019	-0.05%
2020/10/05	1	220.00	0	0.00	218.50	1	4,006	0.02%
2020/09/30	0	221.50	0	0.00	222.50	0	3,963	0.00%
2020/09/29	0.2	221.00	4	222.75	221.00	-3.8	3,987	-0.10%
2020/09/28	0	0.00	2	217.50	219.00	-2	4,000	-0.05%
2020/09/24	5.1	209.46	6	209.75	206.50	-0.9	4,087	-0.02%
2020/09/23	6	212.58	4	210.50	210.00	2	4,056	0.05%
2020/09/22	2	218.50	2	219.75	216.50	0	4,010	0.00%
2020/09/21	2	218.50	1	219.50	218.00	1	4,041	0.02%
2020/09/16	2	222.00	0	0.00	219.50	2	4,073	0.05%
2020/09/15	1	220.50	2	221.50	220.50	-1	4,075	-0.02%
2020/09/14	4	219.38	3	221.17	218.50	1	4,159	0.02%
2020/09/11	2	215.75	50.6	217.40	215.50	-48.6	4,142	-1.17%
2020/09/10	58	227.22	12	224.42	222.00	46	4,135	1.11%
2020/09/09	4	218.50	0	0.00	218.50	4	4,104	0.10%
2020/09/08	0.1	222.50	0	0.00	222.50	0.1	4,108	0.00%
2020/09/07	0.1	224.50	0	0.00	224.00	0.1	4,150	0.00%
2020/09/04	2.1	223.36	1	226.50	230.00	1.1	4,242	0.03%
2020/09/03	2.1	240.67	2	235.00	233.50	0.1	4,283	0.00%
2020/09/02	0	0.00	1	240.00	240.00	-1	4,385	-0.02%
2020/09/01	1	237.50	0	0.00	237.00	1	4,557	0.02%
2020/08/31	0	0.00	1	234.00	234.00	-1	4,592	-0.02%
2020/08/28	11	242.00	10	238.65	241.00	1	4,611	0.02%
2020/08/27	1.2	234.17	5	235.10	236.00	-3.8	4,669	-0.08%
2020/08/26	2	230.25	0	0.00	230.00	2	4,781	0.04%
2020/08/25	7.2	239.25	8	239.31	237.50	-0.8	4,745	-0.02%
2020/08/24	0	0.00	5	239.80	244.00	-5	4,769	-0.10%
2020/08/21	6	228.50	6	230.17	228.00	0	4,827	0.00%
2020/08/20	6	224.33	7	224.64	222.00	-1	4,818	-0.02%
2020/08/19	6	237.58	7	235.79	232.50	-1	4,815	-0.02%
2020/08/18	9	236.17	4	236.00	235.00	5	4,938	0.10%
2020/08/17	0.6	237.00	3	234.02	238.00	-2.4	4,950	-0.05%
2020/08/14	17.4	227.78	19	224.98	228.50	-1.6	4,896	-0.03%
2020/08/13	19	219.84	16	217.48	220.00	3	4,843	0.06%
2020/08/12	18	214.67	18	212.50	215.00	0	4,865	0.00%
2020/08/11	5	216.40	3	220.17	209.00	2	4,956	0.04%
2020/08/10	4	221.25	2	224.50	220.00	2	4,916	0.04%
2020/08/07	34	231.82	31	228.52	226.00	3	4,988	0.06%
2020/08/05	1	249.50	2	249.48	247.00	-1	5,040	-0.02%
2020/08/04	2	242.25	5	241.00	245.50	-3	5,047	-0.06%
2020/08/03	1	235.00	2	236.50	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	3	232.17	2	232.50	232.00	1	5,127	0.02%
2020/07/29	2	236.50	2	232.00	232.00	0	5,198	0.00%
2020/07/28	1.6	230.00	0	0.00	229.00	1.6	5,252	0.03%
2020/07/27	1.2	235.42	0	0.00	235.00	1.2	5,333	0.02%
2020/07/24	2	242.50	2	236.50	236.50	0	5,641	0.00%
2020/07/23	1	240.50	0	0.00	240.50	1	5,899	0.02%
2020/07/22	4	245.75	3	247.67	247.00	1	5,995	0.02%
2020/07/21	0.2	242.00	1	244.00	242.00	-0.8	6,090	-0.01%
2020/07/20	0	239.00	0	0.00	237.50	0	6,246	0.00%
2020/07/17	3.2	237.28	2	239.00	236.50	1.2	6,366	0.02%
2020/07/16	3.1	244.15	0	0.00	241.50	3.1	6,520	0.05%
2020/07/15	3	252.67	2	263.00	252.50	1	6,752	0.02%
2020/07/14	2	258.00	2	259.00	259.00	0	7,003	0.00%
2020/07/13	0.2	261.00	3	261.67	261.50	-2.8	7,093	-0.04%
2020/07/10	1	258.00	1	254.00	255.00	0	7,128	0.00%
2020/07/09	3	259.99	4	258.75	258.00	-1	7,139	-0.01%
2020/07/08	2	255.00	1	254.00	255.50	1	7,161	0.01%
2020/07/07	32	256.70	31	260.55	256.50	1	7,269	0.01%
2020/07/06	17	263.18	15	263.40	256.50	2	7,267	0.03%
2020/07/03	12	242.00	3	242.00	242.00	9	7,244	0.12%
2020/07/02	1	236.50	14	232.89	237.50	-13	7,322	-0.18%
2020/07/01	2.6	231.38	3	231.67	230.50	-0.4	7,396	-0.01%
2020/06/30	2	228.00	1	228.00	228.00	1	7,439	0.01%
2020/06/24	1	226.00	1	224.50	223.50	0	7,515	0.00%
2020/06/23	0	0.00	2	226.50	225.00	-2	7,599	-0.03%
2020/06/18	1	223.00	2	223.50	223.00	-1	7,892	-0.01%
2020/06/17	2.1	225.41	1	224.50	224.50	1.1	8,006	0.01%
2020/06/16	0	0.00	2	226.50	226.50	-2	8,327	-0.02%
2020/06/12	7	223.14	3	222.67	226.50	4	8,552	0.05%
2020/06/11	10.1	223.04	14	223.18	223.50	-3.9	8,639	-0.05%
2020/06/10	12.2	213.26	10	214.60	217.50	2.2	8,614	0.03%
2020/06/09	24.1	213.62	27	210.35	209.50	-2.9	8,722	-0.03%
2020/06/08	17	215.29	14	213.93	213.00	3	8,742	0.03%
2020/06/05	3	223.50	3	224.50	223.50	0	8,626	0.00%
2020/06/04	0	0.00	1	225.50	227.00	-1	8,629	-0.01%
2020/06/03	6	223.75	7	223.79	223.50	-1	8,638	-0.01%
2020/06/02	16.1	230.09	10	227.00	228.00	6.1	8,589	0.07%
2020/06/01	2.3	241.78	2	241.50	242.50	0.3	8,567	0.00%
2020/05/29	1	237.50	1.2	237.92	241.50	-0.2	8,583	0.00%
2020/05/28	34	238.65	31	238.95	236.00	3	8,568	0.04%
2020/05/27	8.2	229.12	6	232.75	229.00	2.2	8,506	0.03%
2020/05/26	8	228.31	13	229.12	229.00	-5	8,598	-0.06%
2020/05/25	2	222.50	3	225.17	229.00	-1	8,592	-0.01%
2020/05/21	6	217.25	1	218.00	216.50	5	8,499	0.06%
2020/05/20	7	212.00	8	212.44	215.00	-1	8,540	-0.01%
2020/05/19	6	215.92	4	215.63	212.00	2	8,614	0.02%
2020/05/18	2	216.75	5	216.50	218.00	-3	8,556	-0.04%
2020/05/15	26	209.21	45	214.01	209.00	-19	8,454	-0.22%
2020/05/14	21	213.86	1	212.00	211.00	20	8,438	0.24%
2020/05/13	10	205.60	24	207.63	209.50	-14	8,385	-0.17%
2020/05/12	27	203.96	22	204.00	204.50	5	8,424	0.06%
2020/05/11	24	208.83	16	210.13	209.00	8	8,494	0.09%
2020/05/08	13	209.42	13	209.42	209.50	0	8,584	0.00%
2020/05/07	18	211.08	18	211.75	211.50	0	8,665	0.00%
2020/05/06	2	208.00	31	210.11	212.50	-29	8,746	-0.33%
2020/05/05	20	209.38	13	209.35	209.50	7	8,723	0.08%
2020/05/04	26	208.19	15	207.77	208.50	11	8,699	0.13%
2020/04/30	48	217.50	51	219.36	217.50	-3	8,678	-0.03%
2020/04/29	103	222.82	85	222.00	223.50	18	8,647	0.21%	大買/
2020/04/28	13	212.92	22	204.86	212.50	-9	8,389	-0.11%
2020/04/27	27	195.96	23	195.72	196.50	4	8,214	0.05%
2020/04/24	7	191.71	11	193.41	195.00	-4	8,157	-0.05%
2020/04/23	58	191.40	64	192.52	190.00	-6	8,121	-0.07%
2020/04/22	12	183.79	11	185.27	186.50	1	7,975	0.01%
2020/04/21	54	184.81	53	187.01	184.00	1	7,892	0.01%
2020/04/20	77	194.89	67	194.30	193.00	10	7,764	0.13%
2020/04/17	1	198.50	5	205.80	206.00	-4	7,499	-0.05%
2020/04/16	2	184.00	2	184.50	188.00	0	7,257	0.00%
2020/04/15	0	0.00	7	183.29	183.00	-7	7,214	-0.10%
2020/04/14	4	181.25	0	0.00	179.50	4	7,185	0.06%
2020/04/13	4	179.38	5	179.90	178.00	-1	7,238	-0.01%
2020/04/10	35	177.93	34	177.50	178.50	1	7,203	0.01%
2020/04/09	9	177.00	7	179.43	174.50	2	7,156	0.03%
2020/04/08	10	176.30	13	177.27	177.50	-3	7,196	-0.04%
2020/04/07	16	175.78	15	177.37	174.50	1	7,282	0.01%
2020/04/06	3	171.50	11	171.00	176.00	-8	7,158	-0.11%
2020/04/01	31	165.24	32	163.92	166.50	-1	7,084	-0.01%
2020/03/31	0	0.00	1	161.50	163.00	-1	7,053	-0.01%
2020/03/30	2	154.00	2	153.00	158.00	0	7,007	0.00%
2020/03/27	8	159.25	7	157.21	156.50	1	7,048	0.01%
2020/03/26	3	153.17	13	153.96	155.00	-10	6,947	-0.14%
2020/03/25	24	153.02	11	152.50	154.00	13	6,898	0.19%
2020/03/24	6	143.17	11	142.23	144.00	-5	6,735	-0.07%
2020/03/23	5	138.20	4	138.50	137.00	1	6,592	0.02%
2020/03/20	35	149.19	38	152.16	152.00	-3	6,518	-0.05%
2020/03/19	9	151.50	5	154.40	149.00	4	6,193	0.06%
2020/03/18	34	168.35	34	170.01	165.50	0	6,053	0.00%
2020/03/17	3	167.33	3	166.67	168.50	0	5,976	0.00%
2020/03/16	6	168.42	2	169.25	163.00	4	5,875	0.07%
2020/03/13	6	156.17	8	154.50	169.00	-2	5,834	-0.03%
2020/03/12	18	166.50	15	167.90	164.00	3	5,738	0.05%
2020/03/11	1	173.50	2	174.00	172.50	-1	5,735	-0.02%
2020/03/10	2	168.50	5	168.60	171.00	-3	5,777	-0.05%
2020/03/09	3	172.50	0	0.00	168.00	3	5,805	0.05%
2020/03/06	2	176.00	1	177.50	178.00	1	5,764	0.02%
2020/03/05	1	171.50	4	176.00	179.00	-3	5,756	-0.05%
2020/03/04	0	0.00	1	168.00	168.50	-1	5,689	-0.02%
2020/03/03	2	166.75	3	166.00	165.50	-1	5,747	-0.02%
2020/03/02	6	162.33	6	162.25	162.00	0	5,824	0.00%
2020/02/27	3	165.33	3	167.00	163.50	0	6,678	0.00%
2020/02/25	1	175.50	0	0.00	175.50	1	6,720	0.01%
2020/02/24	2	174.75	0	0.00	176.00	2	6,758	0.03%
2020/02/21	4	181.00	2	185.75	179.50	2	6,747	0.03%
2020/02/20	6	183.50	7	185.00	183.50	-1	6,728	-0.01%
2020/02/19	1	181.00	1	182.00	182.00	0	6,713	0.00%
2020/02/18	1	180.00	0	0.00	180.50	1	6,723	0.01%
2020/02/17	1	179.50	2	181.25	183.50	-1	6,721	-0.01%
2020/02/14	1	182.50	1	182.00	182.50	0	6,741	0.00%
2020/02/13	3	179.67	1	184.00	179.50	2	6,792	0.03%
2020/02/12	6	183.58	6	185.42	183.00	0	6,780	0.00%
2020/02/11	39	183.32	38	182.26	184.00	1	6,835	0.01%
2020/02/10	3	181.00	5	180.40	181.50	-2	6,866	-0.03%
2020/02/07	5	176.30	2	174.25	174.00	3	6,840	0.04%
2020/02/06	0	0.00	3	175.67	176.00	-3	6,788	-0.04%
2020/02/05	0	0.00	7	172.07	173.50	-7	6,903	-0.10%
2020/02/04	4	168.75	3	169.33	171.00	1	6,982	0.01%
2020/02/03	3	153.00	4	157.00	164.00	-1	6,950	-0.01%
2020/01/30	4	161.88	3	162.33	159.00	1	6,976	0.01%
2020/01/20	8	174.81	8	175.00	174.00	0	6,879	0.00%
2020/01/17	2	173.50	13	171.23	173.50	-11	6,831	-0.16%
2020/01/16	0	0.00	3	169.50	168.50	-3	6,773	-0.04%
2020/01/14	29	168.36	18	169.11	168.50	11	6,761	0.16%
2020/01/10	11	165.41	9	167.17	165.50	2	6,797	0.03%
2020/01/09	1	167.00	11	167.09	168.00	-10	6,848	-0.15%
2020/01/08	10	165.00	1	165.00	165.00	9	6,875	0.13%
2020/01/07	6	165.50	0	0.00	162.00	6	6,957	0.09%
2020/01/03	2	173.00	22	174.45	171.50	-20	7,075	-0.28%
2020/01/02	6	172.08	14	173.32	175.00	-8	7,049	-0.11%
2019/12/31	7	168.14	6	169.00	168.00	1	7,053	0.01%
2019/12/30	5	162.50	2	164.50	164.00	3	6,952	0.04%
2019/12/27	10	162.50	1	162.50	162.50	9	7,065	0.13%
2019/12/26	2	158.00	0	0.00	157.50	2	7,105	0.03%
2019/12/25	5	158.80	5	159.40	160.00	0	7,122	0.00%
2019/12/24	6	162.17	2	167.00	160.50	4	7,108	0.06%
2019/12/20	5	166.00	2	168.00	168.50	3	7,175	0.04%
2019/12/19	2	166.00	2	166.50	167.00	0	7,206	0.00%
2019/12/18	3	165.50	2	166.50	165.50	1	7,347	0.01%
2019/12/17	4	166.00	0	0.00	166.00	4	7,414	0.05%
2019/12/16	0	0.00	1	166.00	166.50	-1	7,527	-0.01%
2019/12/13	0	0.00	10	163.50	164.50	-10	7,608	-0.13%
2019/12/11	0	165.00	0	0.00	165.50	0	7,643	0.00%
2019/12/10	0	0.00	2	165.00	164.50	-2	7,658	-0.03%
2019/12/09	3	165.00	4	163.50	164.50	-1	7,704	-0.01%
2019/12/06	8	160.44	1	159.50	160.50	7	7,672	0.09%
2019/12/05	1	161.00	2	163.75	164.50	-1	7,640	-0.01%
2019/12/04	4	160.13	4	157.88	157.50	0	7,569	0.00%
2019/12/03	5	157.00	0	0.00	157.00	5	7,551	0.07%
2019/11/29	7	160.07	7	159.21	159.00	0	7,611	0.00%
2019/11/28	5	161.10	0	0.00	160.00	5	7,680	0.07%
2019/11/27	3	164.50	7	166.14	163.50	-4	7,696	-0.05%
2019/11/26	16	169.25	8	168.38	170.00	8	7,602	0.11%
2019/11/25	0	0.00	2	169.75	171.00	-2	6,820	-0.03%
2019/11/22	1	166.00	0	0.00	166.50	1	6,895	0.01%
2019/11/21	4	167.75	4	167.38	166.50	0	6,840	0.00%
2019/11/20	0	0.00	1	168.00	169.00	-1	6,799	-0.01%
2019/11/19	1	171.00	0	0.00	173.00	1	6,804	0.01%
2019/11/18	7	171.14	8	172.56	171.00	-1	6,827	-0.01%
2019/11/15	2	177.50	3	178.00	178.00	-1	6,801	-0.01%
2019/11/14	9	176.22	9	176.56	175.50	0	6,785	0.00%
2019/11/13	10	177.50	10	177.50	176.00	0	6,770	0.00%
2019/11/11	11	173.18	12	175.00	173.00	-1	6,724	-0.01%
2019/11/08	6	175.08	32	176.45	172.00	-26	6,774	-0.38%
2019/11/07	13	173.35	12	173.29	174.00	1	6,760	0.01%
2019/11/06	2	179.50	4	179.13	180.50	-2	6,751	-0.03%
2019/11/05	18	175.50	0	0.00	175.50	18	6,860	0.26%
2019/11/04	14	172.46	4	173.00	173.00	10	6,915	0.14%
2019/11/01	5	177.10	1	182.00	174.50	4	6,890	0.06%
2019/10/29	1	181.50	0	0.00	182.50	1	6,741	0.01%
2019/10/24	4	188.25	6	188.17	188.50	-2	6,793	-0.03%
2019/10/23	1	189.00	0	0.00	191.00	1	6,807	0.01%
2019/10/16	6	189.92	4	191.63	190.00	2	6,789	0.03%
2019/10/15	1	195.00	8	192.25	195.00	-7	6,717	-0.10%
2019/10/14	4	184.63	3	185.00	186.50	1	6,618	0.02%
2019/10/09	3	183.67	3	184.33	185.00	0	6,542	0.00%
2019/10/08	0	0.00	2	179.00	180.00	-2	6,436	-0.03%
2019/10/07	2	179.00	7	178.00	177.00	-5	6,407	-0.08%
2019/10/04	2	173.50	4	174.88	172.50	-2	6,343	-0.03%
2019/10/03	38	171.87	45	171.74	175.00	-7	6,282	-0.11%
2019/10/02	4	165.38	1	164.00	167.00	3	6,165	0.05%
2019/10/01	1	161.50	1	161.00	162.00	0	6,110	0.00%
2019/09/25	1	163.00	0	0.00	162.50	1	6,350	0.02%
2019/09/24	11	165.05	11	165.55	165.00	0	6,374	0.00%
2019/09/23	4	164.50	3	164.67	163.50	1	6,348	0.02%
2019/09/20	5	168.90	3	168.83	169.00	2	6,289	0.03%
2019/09/19	7	171.36	4	171.13	172.00	3	6,328	0.05%
2019/09/18	4	175.00	4	175.88	177.50	0	6,459	0.00%
2019/09/17	0	0.00	1	171.50	172.50	-1	6,372	-0.02%
2019/09/16	1	170.50	1	171.50	171.00	0	6,381	0.00%
2019/09/12	2	168.50	6	167.58	170.50	-4	6,386	-0.06%
2019/09/11	6	166.50	0	0.00	166.00	6	6,402	0.09%
2019/09/10	3	167.67	4	166.50	168.00	-1	6,357	-0.02%
2019/09/09	1	165.00	1	165.50	166.00	0	6,343	0.00%
2019/09/05	1	159.50	1	162.00	162.50	0	6,348	0.00%
2019/09/03	1	162.50	1	161.50	161.50	0	6,320	0.00%
2019/09/02	3	164.83	3	164.83	164.00	0	6,286	0.00%
2019/08/30	1	165.50	2	167.25	165.50	-1	6,202	-0.02%
2019/08/28	7	161.14	6	161.33	161.50	1	6,115	0.02%
2019/08/27	1	155.50	0	0.00	156.50	1	6,005	0.02%
2019/08/26	3	153.83	3	153.50	153.00	0	5,905	0.00%
2019/08/22	1	159.00	3	156.83	155.00	-2	5,853	-0.03%
2019/08/21	2	156.00	0	0.00	156.00	2	5,857	0.03%
2019/08/20	4	153.50	0	0.00	153.00	4	5,898	0.07%
2019/08/19	0	0.00	1	152.00	152.00	-1	5,841	-0.02%
2019/08/16	1	152.00	1	151.50	153.00	0	5,830	0.00%
2019/08/15	4	152.25	4	151.25	152.00	0	5,818	0.00%
2019/08/14	0	0.00	1	152.00	150.50	-1	5,779	-0.02%
2019/08/13	34	151.47	14	150.61	149.00	20	5,809	0.34%
2019/08/12	3	146.67	29	153.05	156.00	-26	5,805	-0.45%
2019/08/08	10	148.45	8	146.44	151.00	2	5,647	0.04%
2019/08/07	5	143.50	23	143.43	147.50	-18	5,552	-0.32%
2019/08/06	14	140.21	3	138.33	140.50	11	5,462	0.20%
2019/08/05	9	138.17	7	138.07	138.00	2	5,371	0.04%
2019/08/02	3	130.50	2	132.00	133.00	1	5,329	0.02%
2019/07/30	3	137.83	2	139.50	133.00	1	5,470	0.02%
2019/07/29	0	0.00	1	137.50	137.50	-1	5,430	-0.02%
2019/07/26	0	0.00	4	135.50	136.50	-4	5,462	-0.07%
2019/07/25	2	136.25	2	137.00	134.50	0	5,479	0.00%
2019/07/24	4	135.00	1	136.00	136.00	3	5,464	0.05%
2019/07/23	1	134.00	2	134.00	134.00	-1	5,510	-0.02%
2019/07/22	9	134.22	9	135.89	136.50	0	5,570	0.00%
2019/07/19	0	0.00	6	131.50	132.00	-6	5,508	-0.11%
2019/07/18	4	129.25	0	0.00	128.50	4	5,561	0.07%
2019/07/17	5	130.50	2	130.25	130.00	3	5,744	0.05%
2019/07/16	1	128.00	0	0.00	128.50	1	5,749	0.02%
2019/07/15	0	0.00	5	127.00	129.00	-5	5,758	-0.09%
2019/07/12	5	130.00	0	0.00	128.50	5	5,783	0.09%
2019/07/11	0	0.00	2	130.75	129.00	-2	5,788	-0.03%
2019/07/08	0	0.00	1	131.50	130.00	-1	5,823	-0.02%
2019/07/05	2	129.50	1	129.50	130.50	1	5,850	0.02%
2019/07/04	1	130.00	0	0.00	130.00	1	5,889	0.02%
2019/07/03	19	129.66	11	132.45	127.50	8	5,922	0.14%
2019/07/02	8	137.00	14	137.29	136.50	-6	5,770	-0.10%
2019/07/01	5	134.00	0	0.00	134.00	5	5,637	0.09%
2019/06/28	2	129.75	2	131.25	131.50	0	5,646	0.00%
2019/06/27	0	0.00	1	131.00	128.50	-1	5,752	-0.02%
2019/06/26	1	128.50	3	130.50	131.00	-2	5,772	-0.03%
2019/06/25	24	128.02	25	128.32	129.00	-1	5,685	-0.02%
2019/06/24	1	121.00	0	0.00	122.00	1	5,437	0.02%
2019/06/21	5	122.50	0	0.00	123.00	5	5,584	0.09%
2019/06/19	8	124.19	3	123.33	124.50	5	5,691	0.09%
2019/06/18	2	119.25	0	0.00	121.50	2	5,690	0.04%
2019/06/17	11	118.82	2	119.50	119.00	9	5,781	0.16%
2019/06/14	5	120.90	4	120.38	121.00	1	5,938	0.02%
2019/06/13	0	0.00	3	125.33	126.00	-3	6,152	-0.05%
2019/06/10	0	0.00	2	124.00	123.50	-2	6,167	-0.03%
2019/06/06	6	116.42	2	117.75	117.50	4	6,114	0.07%
2019/06/04	2	120.75	3	121.67	118.00	-1	6,137	-0.02%
2019/06/03	3	120.50	9	119.94	120.50	-6	6,148	-0.10%
2019/05/31	2	119.25	1	122.00	122.50	1	6,153	0.02%
2019/05/30	1	117.00	2	119.00	119.00	-1	6,150	-0.02%
2019/05/29	1	116.00	4	115.13	116.50	-3	6,226	-0.05%
2019/05/28	0	0.00	20	114.63	116.50	-20	6,299	-0.32%
2019/05/27	4	112.50	1	114.00	111.50	3	6,303	0.05%
2019/05/24	2	120.00	0	0.00	118.50	2	6,346	0.03%
2019/05/21	1	117.50	3	121.67	122.00	-2	6,602	-0.03%
2019/05/20	2	120.00	0	0.00	118.50	2	6,600	0.03%
2019/05/17	2	123.25	2	122.25	121.50	0	6,609	0.00%
2019/05/16	1	129.50	5	131.10	125.50	-4	6,692	-0.06%
2019/05/15	0	0.00	11	130.14	131.00	-11	6,748	-0.16%
2019/05/14	3	122.00	4	123.38	126.00	-1	6,819	-0.01%
2019/05/13	5	130.50	3	129.67	130.50	2	6,761	0.03%
2019/05/10	1	131.50	1	127.50	130.00	0	6,910	0.00%
2019/05/09	0	0.00	1	133.00	129.00	-1	6,958	-0.01%
2019/05/08	5	132.80	3	132.83	133.50	2	6,971	0.03%
2019/05/07	16	135.78	9	135.78	135.00	7	6,890	0.10%
2019/05/06	7	132.86	0	0.00	133.50	7	6,819	0.10%
2019/05/03	5	135.40	8	135.63	136.50	-3	6,808	-0.04%
2019/04/30	0	0.00	3	128.83	131.00	-3	6,922	-0.04%
2019/04/29	2	126.50	18	127.94	129.50	-16	6,959	-0.23%
2019/04/26	19	129.16	8	128.31	128.50	11	6,957	0.16%
2019/04/25	6	134.25	0	0.00	133.00	6	7,051	0.09%
2019/04/24	1	137.50	7	138.64	136.50	-6	7,212	-0.08%
2019/04/23	12	137.75	14	137.21	139.50	-2	7,563	-0.03%
2019/04/19	1	129.50	0.7	128.00	128.50	0.3	7,539	0.00%
2019/04/18	1	131.00	0	0.00	128.00	1	7,572	0.01%
2019/04/16	3	131.50	7	132.43	132.50	-4	7,808	-0.05%
2019/04/15	28	135.61	2	136.00	131.00	26	7,926	0.33%
2019/04/12	8	129.75	0	0.00	133.00	8	8,001	0.10%
2019/04/11	10	130.80	2	131.00	130.50	8	8,123	0.10%
2019/04/10	0	0.00	40	132.88	133.00	-40	8,272	-0.48%
2019/04/09	0	0.00	2	134.00	131.50	-2	8,336	-0.02%
2019/04/08	5	130.00	5	130.90	129.00	0	8,552	0.00%
2019/04/02	0	0.00	1	128.00	129.00	-1	8,718	-0.01%
2019/04/01	0	0.00	4	128.38	130.50	-4	8,677	-0.05%
2019/03/29	1	127.00	0	0.00	124.50	1	8,527	0.01%
2019/03/26	5	124.90	5	121.80	121.00	0	8,535	0.00%
2019/03/25	0	0.00	1	119.00	120.00	-1	8,412	-0.01%
2019/03/21	0	0.00	1	120.50	118.50	-1	8,260	-0.01%
2019/03/20	5	120.30	6	119.75	120.00	-1	8,254	-0.01%
2019/03/19	14	118.61	54	118.58	116.50	-40	8,210	-0.49%
2019/03/18	5	117.80	31	116.77	118.50	-26	8,121	-0.32%
2019/03/15	1	111.00	0	0.00	110.00	1	7,962	0.01%
2019/03/14	9	110.39	9	109.56	108.00	0	8,065	0.00%
2019/03/13	2	108.50	2	109.50	109.00	0	8,113	0.00%
2019/03/12	9	108.11	0	0.00	106.00	9	8,185	0.11%
2019/03/07	2	104.00	0	0.00	106.50	2	8,340	0.02%
2019/03/06	7	106.71	0	0.00	105.50	7	8,406	0.08%
2019/03/05	1	107.00	5	107.50	107.00	-4	8,442	-0.05%
2019/03/04	12	109.29	0	0.00	108.00	12	8,439	0.14%
2019/02/27	7	108.71	3	108.83	108.50	4	8,350	0.05%
2019/02/25	15	107.47	25	107.58	108.50	-10	8,270	-0.12%
2019/02/22	1	105.50	10	105.25	106.50	-9	8,268	-0.11%
2019/02/21	4	99.70	2	101.50	102.00	2	8,227	0.02%
2019/02/20	3	101.33	1	101.00	101.50	2	8,287	0.02%
2019/02/19	1	100.50	1	101.50	101.50	0	8,289	0.00%
2019/02/18	6	100.42	1	100.50	100.50	5	8,283	0.06%
2019/02/15	20	100.95	0	0.00	99.50	20	8,274	0.24%
2019/02/14	4	104.50	0	0.00	103.00	4	8,116	0.05%
2019/02/13	10	107.00	3	111.33	106.00	7	8,065	0.09%
2019/02/12	6	109.50	2	109.50	109.50	4	7,979	0.05%
2019/02/11	4	109.13	5	109.10	109.00	-1	7,970	-0.01%
2019/01/30	3	108.17	19	107.58	107.50	-16	7,854	-0.20%
2019/01/29	20	103.90	2	104.25	104.00	18	7,758	0.23%
2019/01/24	1	107.00	0	0.00	106.50	1	7,861	0.01%
2019/01/23	3	104.00	2	107.00	107.00	1	7,914	0.01%
2019/01/18	4	106.13	4	107.00	107.00	0	8,055	0.00%
2019/01/17	9	105.61	7	106.00	104.50	2	8,092	0.02%
2019/01/16	15	110.97	14	111.82	112.00	1	7,965	0.01%
2019/01/15	24	111.08	54	109.80	108.50	-30	7,798	-0.38%
2019/01/14	3	103.00	3	104.00	105.00	0	7,425	0.00%
2019/01/11	9	101.50	8	101.88	103.00	1	7,429	0.01%
2019/01/09	2	103.75	3	103.17	102.50	-1	7,634	-0.01%
2019/01/07	2	103.00	2	102.25	99.70	0	7,521	0.00%
2019/01/03	36	98.80	44	99.92	99.90	-8	7,657	-0.10%
2019/01/02	30	97.99	20	97.59	98.20	10	7,585	0.13%
2018/12/28	2	98.00	2	97.80	98.60	0	7,456	0.00%
2018/12/27	11	98.82	21	98.70	98.10	-10	7,472	-0.13%
2018/12/26	1	93.90	2	93.00	94.00	-1	7,290	-0.01%
2018/12/25	4	92.18	0	0.00	90.60	4	7,327	0.05%
2018/12/21	5	97.94	5	97.28	96.90	0	7,605	0.00%
2018/12/20	15	96.35	0	0.00	97.40	15	7,879	0.19%
2018/12/19	6	95.12	19	95.05	95.00	-13	8,041	-0.16%
2018/12/18	3	96.73	0	0.00	96.80	3	8,094	0.04%
2018/12/14	1	98.50	10	99.00	99.00	-9	8,664	-0.10%
2018/12/12	1	99.30	5	98.92	99.10	-4	8,763	-0.05%
2018/12/11	4	96.60	2	96.30	98.20	2	8,715	0.02%
2018/12/10	24	92.87	3	94.57	92.00	21	8,747	0.24%
2018/12/07	11	98.92	11	96.13	95.80	0	8,690	0.00%
2018/12/06	10	96.95	0	0.00	98.90	10	8,705	0.11%
2018/12/05	5	99.78	1	102.50	98.70	4	8,872	0.05%
2018/12/03	1	102.50	2	100.75	101.50	-1	9,057	-0.01%
2018/11/30	0	0.00	1	97.50	97.50	-1	8,955	-0.01%
2018/11/29	3	97.60	5	98.26	96.30	-2	9,035	-0.02%
2018/11/28	11	97.56	9	96.63	96.20	2	8,935	0.02%
2018/11/23	2	92.75	15	93.00	92.50	-13	9,186	-0.14%
2018/11/22	1	94.00	0	0.00	93.00	1	9,193	0.01%
2018/11/21	11	94.98	10	95.06	95.00	1	9,175	0.01%
2018/11/20	15	97.48	2	95.50	94.20	13	9,073	0.14%
2018/11/19	14	98.29	15	100.75	101.50	-1	8,940	-0.01%
2018/11/16	3	95.47	3	95.13	95.20	0	8,865	0.00%
2018/11/14	9	93.82	9	93.24	92.80	0	8,890	0.00%
2018/11/12	1	90.60	1	92.00	91.50	0	8,992	0.00%
2018/11/08	6	92.10	6	90.10	90.20	0	9,715	0.00%
2018/11/07	1	90.30	1	90.60	90.30	0	9,717	0.00%
2018/11/06	7	89.00	7	87.71	87.40	0	9,762	0.00%
2018/11/05	3	89.27	3	89.10	89.20	0	9,823	0.00%
2018/11/02	8	88.78	8	88.75	89.10	0	9,807	0.00%
2018/11/01	1	88.70	4	88.78	89.00	-3	9,888	-0.03%
2018/10/31	2	84.50	9	83.36	85.20	-7	9,823	-0.07%
2018/10/30	16	76.58	16	78.43	79.40	0	9,747	0.00%
2018/10/29	5	78.72	3	81.17	78.40	2	9,711	0.02%
2018/10/26	10	84.09	8	86.70	84.00	2	9,691	0.02%
2018/10/25	7	85.87	7	84.71	85.70	0	9,714	0.00%
2018/10/24	16	89.35	16	88.71	88.70	0	9,647	0.00%
2018/10/23	2	88.40	0	0.00	87.50	2	9,622	0.02%
2018/10/22	5	88.74	2	87.90	87.60	3	9,712	0.03%
2018/10/18	14	90.65	12	90.62	91.50	2	9,729	0.02%
2018/10/17	1	90.70	11	90.35	91.00	-10	9,722	-0.10%
2018/10/16	8	85.50	10	85.72	85.70	-2	9,711	-0.02%
2018/10/15	12	84.11	10	83.87	84.10	2	9,766	0.02%
2018/10/12	8	82.83	8	83.35	81.80	0	9,924	0.00%
2018/10/11	8	77.73	9	78.03	83.40	-1	9,957	-0.01%
2018/10/09	2	81.00	6	81.13	82.20	-4	9,934	-0.04%
2018/10/08	37	83.81	5	84.08	84.30	32	10,252	0.31%
2018/10/05	1	80.60	23	81.28	82.90	-22	10,492	-0.21%
2018/10/04	1	84.00	2	84.05	84.50	-1	10,446	-0.01%
2018/10/03	32	83.84	33	85.06	83.30	-1	10,534	-0.01%
2018/10/02	30	87.99	1	88.50	88.50	29	10,517	0.28%
2018/10/01	4	85.83	27	86.09	87.20	-23	10,594	-0.22%
2018/09/28	95	84.99	10	85.74	85.00	85	10,777	0.79%
2018/09/27	26	83.17	111	85.16	82.30	-85	10,602	-0.80%	大賣/
2018/09/26	9	87.71	4	88.00	87.60	5	10,329	0.05%
2018/09/25	2	90.00	3	89.90	91.90	-1	10,299	-0.01%
2018/09/21	16	87.73	17	86.92	92.00	-1	10,261	-0.01%
2018/09/20	21	88.84	22.5	89.89	86.70	-1.5	10,166	-0.02%
2018/09/19	0	0.00	20	94.00	96.30	-20	9,857	-0.20%
2018/09/18	21	96.51	18	96.09	96.50	3	9,735	0.03%
2018/09/17	1	98.10	0	0.00	98.90	1	9,787	0.01%
2018/09/14	16	95.31	7	95.97	97.40	9	9,783	0.09%
2018/09/13	13	93.50	0	0.00	91.50	13	9,721	0.13%
2018/09/11	17	95.04	17	93.01	96.00	0	9,686	0.00%
2018/09/10	4	99.53	4	98.65	98.30	0	9,484	0.00%
2018/09/07	12	104.79	15	105.20	105.00	-3	9,377	-0.03%
2018/09/06	1	108.50	7	109.36	110.00	-6	9,233	-0.06%
2018/09/05	8	110.50	5	110.00	110.00	3	9,264	0.03%
2018/09/04	0	0.00	5	109.10	109.00	-5	9,229	-0.05%
2018/09/03	22	111.82	16	109.81	109.00	6	9,213	0.07%
2018/08/31	5	109.00	0	0.00	109.50	5	9,043	0.06%
2018/08/30	1	106.00	2	106.00	107.50	-1	9,042	-0.01%
2018/08/29	2	105.00	2	105.50	105.00	0	9,152	0.00%
2018/08/27	1	104.00	1	104.00	104.50	0	9,388	0.00%
2018/08/24	2	102.00	2	101.50	103.00	0	9,607	0.00%
2018/08/22	1	101.00	2	100.40	100.00	-1	9,718	-0.01%
2018/08/17	45	101.11	45	101.44	101.50	0	9,844	0.00%
2018/08/16	45	97.50	33	95.39	99.00	12	9,826	0.12%
2018/08/15	12	106.92	24	105.73	96.10	-12	9,895	-0.12%
2018/08/14	0	0.00	1	104.50	106.00	-1	9,683	-0.01%
2018/08/13	2	102.50	15	103.70	105.00	-13	9,738	-0.13%
2018/08/10	2	103.75	3	103.83	103.50	-1	9,685	-0.01%
2018/08/08	0	0.00	1	100.50	101.00	-1	9,683	-0.01%
2018/08/07	4	98.10	3	98.37	97.60	1	9,699	0.01%
2018/08/06	6	100.03	0	0.00	99.70	6	9,737	0.06%
2018/08/03	0	0.00	4	99.45	99.30	-4	9,836	-0.04%
2018/08/02	4	102.55	0	0.00	99.30	4	9,828	0.04%
2018/07/31	0	0.00	1	101.00	102.00	-1	9,988	-0.01%
2018/07/30	1	103.50	1	104.50	103.00	0	10,038	0.00%
2018/07/26	1	101.50	0	0.00	101.50	1	10,511	0.01%
2018/07/25	2	104.00	2	102.00	101.50	0	10,717	0.00%
2018/07/24	0	0.00	2	103.00	106.00	-2	10,875	-0.02%
2018/07/23	5	98.00	0	0.00	99.40	5	10,838	0.05%
2018/07/20	1	100.50	0	0.00	102.00	1	11,023	0.01%
2018/07/19	6	100.07	3	100.20	100.00	3	10,982	0.03%
2018/07/18	17	104.06	40	102.83	103.50	-23	11,023	-0.21%
2018/07/17	12	104.50	7	106.36	104.00	5	11,292	0.04%
2018/07/16	2	105.75	3	106.50	103.50	-1	11,324	-0.01%
2018/07/13	6	99.50	2	98.80	100.00	4	10,966	0.04%
2018/07/12	12	93.52	2	95.20	95.40	10	10,727	0.09%
2018/07/11	6	93.90	6	92.50	92.50	0	10,773	0.00%
2018/07/10	7	98.34	6	97.20	97.20	1	10,628	0.01%
2018/07/09	24	96.78	16	96.56	96.30	8	10,494	0.08%
2018/07/06	22	94.56	22	93.88	93.80	0	10,379	0.00%
2018/07/05	0	0.00	1	89.70	89.50	-1	10,176	-0.01%
2018/07/04	17	90.67	15	89.00	88.60	2	10,270	0.02%
2018/07/03	12	89.94	14	90.07	90.10	-2	10,415	-0.02%
2018/06/28	2	81.80	1	84.30	84.00	1	10,230	0.01%
2018/06/14	10	90.50	10	89.00	89.20	0	11,043	0.00%
2018/06/13	0	0.00	1	89.10	89.50	-1	10,972	-0.01%
2018/06/12	6	93.30	6	92.00	91.00	0	10,910	0.00%
2018/06/08	2	92.60	0	0.00	91.00	2	10,839	0.02%
2018/06/07	2	91.70	0	0.00	91.70	2	10,771	0.02%
2018/05/31	0	0.00	5	85.74	86.30	-5	10,089	-0.05%
2018/05/30	2	82.75	0	0.00	82.90	2	10,025	0.02%
2018/05/29	0	0.00	4	86.98	85.30	-4	9,978	-0.04%
2018/05/28	1	83.90	0	0.00	84.00	1	9,920	0.01%
2018/05/24	6	86.00	2	85.00	84.80	4	9,888	0.04%
2018/05/23	9	86.10	8	86.05	85.70	1	9,782	0.01%
2018/05/22	8	77.64	7	79.00	80.20	1	9,455	0.01%
2018/05/17	0	0.00	1	73.30	74.00	-1	9,163	-0.01%
2018/05/16	1	72.10	5	72.68	72.30	-4	9,173	-0.04%
2018/05/15	2	71.80	0	0.00	71.70	2	9,175	0.02%
2018/05/14	5	73.82	2	72.95	73.00	3	9,180	0.03%
2018/05/09	0	0.00	1	76.80	75.30	-1	9,025	-0.01%
2018/05/08	11	76.25	10	78.40	78.40	1	8,899	0.01%
2018/05/07	2	75.95	5	75.54	75.30	-3	8,716	-0.03%
2018/05/04	3	74.70	1	78.70	74.70	2	8,697	0.02%
2018/05/03	1	76.60	5	77.40	77.70	-4	8,575	-0.05%
2018/05/02	1	72.20	19	72.05	72.20	-18	8,262	-0.22%
2018/04/30	2	69.15	0	0.00	68.40	2	8,059	0.02%
2018/04/27	0	0.00	2	72.60	72.00	-2	7,900	-0.03%
2018/04/26	3	73.97	3	73.40	70.80	0	7,895	0.00%
2018/04/25	6	70.30	6	70.28	70.30	0	7,613	0.00%
2018/04/24	48	69.84	51	69.03	69.00	-3	7,543	-0.04%
2018/04/23	16	70.18	0	0.00	68.90	16	7,395	0.22%
2018/04/20	13	77.39	2	78.35	76.40	11	7,001	0.16%
2018/04/17	0	0.00	1	81.10	82.60	-1	7,055	-0.01%
2018/04/10	1	83.80	2	88.55	85.00	-1	7,211	-0.01%
2018/04/09	2	85.65	1	87.20	86.00	1	7,137	0.01%
2018/04/03	5	91.40	0	0.00	92.50	5	7,018	0.07%
2018/03/27	1	95.40	0	0.00	94.50	1	6,475	0.02%
2018/03/26	2	94.55	0	0.00	95.00	2	6,184	0.03%
2018/03/23	0	0.00	2	104.75	105.00	-2	5,915	-0.03%
2018/03/08	1	115.50	0	0.00	112.00	1	6,437	0.02%
2018/03/07	0	0.00	1	114.50	112.00	-1	6,385	-0.02%
2018/03/05	1	115.00	22	114.00	111.00	-21	6,577	-0.32%
2018/03/02	12	115.63	1	117.50	117.00	11	6,624	0.17%
2018/03/01	11	114.73	2	116.00	116.50	9	6,602	0.14%
2018/02/07	1	111.00	1	109.00	109.00	0	7,253	0.00%
2018/02/05	0	0.00	1	115.50	116.00	-1	7,467	-0.01%
2018/02/02	0	0.00	2	114.50	114.50	-2	7,431	-0.03%
2018/02/01	1	116.00	1	115.50	117.00	0	7,434	0.00%
2018/01/31	3	115.83	2	117.00	117.00	1	7,401	0.01%
2018/01/30	0	0.00	2	113.75	111.50	-2	7,330	-0.03%
2018/01/26	1	110.50	1	111.50	116.00	0	7,221	0.00%
2018/01/25	2	107.00	8	107.50	107.50	-6	7,112	-0.08%
2018/01/23	5	115.10	2	114.00	115.00	3	6,989	0.04%
2018/01/22	11	113.09	10	115.00	115.00	1	6,955	0.01%
2018/01/19	0	0.00	1	110.50	109.50	-1	6,926	-0.01%
2018/01/18	0	0.00	1	107.00	108.00	-1	6,907	-0.01%
2018/01/17	1	108.50	0	0.00	105.50	1	6,891	0.01%
2018/01/16	5	104.30	0	0.00	104.00	5	6,919	0.07%
2018/01/12	1	109.00	9	108.00	108.00	-8	6,825	-0.12%
2018/01/11	3	118.17	0	0.00	114.00	3	6,647	0.05%
2018/01/10	1	114.50	1	115.50	116.50	0	6,651	0.00%
2018/01/09	0	0.00	9	119.00	119.00	-9	6,605	-0.14%
2018/01/04	1	121.00	3	117.18	120.50	-2	6,568	-0.03%

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

統一-士林券商分點個股進出
統一-士林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

統一-士林 券商分點個股進出 統一-士林 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

統一-士林券商分點個股進出
統一-士林券商分點全部個股操作績效/獲利分析