智邦 (2345)-統一-三多券商分點個股進出

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
510
漲跌
▲4
漲幅
+0.79%
成交量
2,895張
產業
上市通信網路類股
1013人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/22	0	0.00	1	509.00	506.00	-1	4,236	-0.02%
2024/05/14	0	0.00	13	468.00	470.00	-13	4,316	-0.30%
2024/05/10	14	460.75	2	465.50	461.50	12	4,318	0.28%
2024/05/06	0	0.00	1	460.00	458.50	-1	4,185	-0.02%
2024/05/03	2	457.75	0	440.00	442.50	2	4,140	0.05%
2024/04/30	0	0.00	2.3	467.72	461.50	-2.3	3,998	-0.06%
2024/04/29	2	454.00	1	453.00	447.50	1	3,941	0.03%
2024/04/26	0	0.00	2	416.00	428.00	-2	3,879	-0.05%
2024/04/24	1	419.50	1	426.50	412.00	0	3,817	0.00%
2024/04/23	0.1	406.00	0	0.00	405.00	0.1	3,785	0.00%
2024/04/17	1	409.50	1	410.00	408.00	0	3,619	0.00%
2024/04/16	1	426.00	1	416.50	416.50	0	3,571	0.00%
2024/04/15	3.3	444.44	1	431.00	431.00	2.3	3,569	0.06%
2024/04/12	11	456.68	10	457.65	456.00	1	3,523	0.03%
2024/04/10	0	0.00	1	481.00	476.00	-1	3,481	-0.03%
2024/04/09	0	0.00	0.1	469.50	465.00	-0.1	3,502	0.00%
2024/03/29	0.1	460.00	0	0.00	463.00	0.1	3,488	0.00%
2024/03/27	0	0.00	1	457.50	453.00	-1	3,495	-0.03%
2024/03/22	0	480.50	0	0.00	481.00	0	3,568	0.00%
2024/03/14	1	465.00	1	470.50	465.50	0	3,370	0.00%
2024/03/13	1	467.00	0	0.00	465.00	1	3,340	0.03%
2024/03/12	1	482.75	1	475.50	475.50	0	3,268	0.00%
2024/03/11	1	491.50	0	0.00	491.00	1	3,173	0.03%
2024/03/08	1	500.00	0	0.00	491.00	1	3,130	0.03%
2024/03/05	1	509.00	2	516.00	514.00	-1	3,052	-0.03%
2024/03/01	1	505.99	1	504.00	504.00	0	3,063	0.00%
2024/02/29	1	507.00	1	519.00	519.00	0	3,047	0.00%
2024/02/27	1	507.00	0	0.00	502.00	1	2,991	0.03%
2024/02/26	4	522.75	2	517.50	520.00	2	2,925	0.07%
2024/02/22	4	539.00	5	534.80	535.00	-1	2,896	-0.03%
2024/02/20	1	573.00	1	559.00	569.00	0	2,895	0.00%
2024/02/19	0	0.00	1	561.00	564.00	-1	2,893	-0.03%
2024/02/16	2	551.50	1	558.00	558.00	1	2,919	0.03%
2024/02/15	2	510.00	2	520.96	539.00	0	2,918	0.00%
2024/02/02	0	561.00	0	0.00	562.00	0	2,802	0.00%
2024/02/01	0.1	540.00	0	0.00	542.00	0.1	2,774	0.00%
2024/01/31	0	527.00	1	532.00	529.00	-1	2,771	-0.03%
2024/01/29	1	512.00	1	518.00	519.00	0	2,777	0.00%
2024/01/26	1	513.00	1	510.00	510.00	0	2,836	0.00%
2024/01/24	1	520.00	1	523.00	522.00	0	2,906	0.00%
2024/01/19	1	507.00	1	512.00	517.00	0	2,931	0.00%
2024/01/16	1	510.00	1	514.00	513.00	0	2,965	0.00%
2024/01/15	0	0.00	0	515.00	516.00	0	2,982	0.00%
2024/01/12	1	508.00	1	512.00	510.00	0	3,003	0.00%
2024/01/11	2	513.50	2	520.50	520.00	0	3,079	0.00%
2024/01/10	1	511.00	1	508.00	508.00	0	3,179	0.00%
2024/01/09	1	511.00	2	520.00	516.00	-1	3,204	-0.03%
2024/01/05	1	493.50	1	501.00	486.50	0	3,212	0.00%
2024/01/03	2	484.50	2	490.25	490.00	0	3,323	0.00%
2024/01/02	1	499.00	0	0.00	493.50	1	3,320	0.03%
2023/12/28	0	0.00	1	525.00	523.00	-1	3,441	-0.03%
2023/12/26	0	0.00	1	507.00	510.00	-1	3,468	-0.03%
2023/12/22	1	491.50	1	489.50	489.50	0	3,541	0.00%
2023/12/20	8	497.69	6	491.33	496.00	2	3,581	0.06%
2023/12/18	1	504.00	1	508.00	514.00	0	3,635	0.00%
2023/12/15	3	518.67	2	506.00	506.00	1	3,707	0.03%
2023/12/12	3	530.00	3	525.00	526.00	0	3,892	0.00%
2023/12/05	1	525.00	1	527.00	527.00	0	4,010	0.00%
2023/12/04	1	526.00	3	521.00	521.00	-2	4,002	-0.05%
2023/12/01	0	0.00	1	536.00	536.00	-1	3,966	-0.03%
2023/11/30	3	534.00	1	530.00	533.00	2	3,986	0.05%
2023/11/29	2	547.00	12	545.42	538.00	-10	3,961	-0.25%
2023/11/28	2	526.00	2	529.50	538.00	0	3,958	0.00%
2023/11/24	1	541.00	1	540.00	540.00	0	3,990	0.00%
2023/11/22	10	555.60	0	0.00	562.00	10	4,051	0.25%
2023/11/21	1	566.00	1	560.00	560.00	0	4,138	0.00%
2023/11/20	3	542.00	4.1	552.32	555.00	-1.1	4,199	-0.03%
2023/11/13	2.1	540.52	0	0.00	533.00	2.1	4,445	0.05%
2023/11/08	1	549.00	1	554.00	554.00	0	4,497	0.00%
2023/11/07	0	0.00	1	549.00	550.00	-1	4,517	-0.02%
2023/10/31	0	0.00	4	521.75	498.50	-4	4,477	-0.09%
2023/10/24	2	496.25	1	503.00	511.00	1	4,658	0.02%
2023/10/23	3	511.00	0	0.00	500.00	3	4,629	0.06%
2023/10/19	2	490.50	2	492.00	496.00	0	4,629	0.00%
2023/10/18	2	496.22	2	485.00	484.00	0	4,561	0.00%
2023/10/17	5	533.20	5	531.80	526.00	0	4,455	0.00%
2023/10/16	3	545.33	3	532.75	534.00	0	4,464	0.00%
2023/10/13	1	549.00	1	545.00	545.00	0	4,475	0.00%
2023/10/12	0	0.00	0	531.00	530.00	0	4,451	0.00%
2023/10/11	1	540.00	1	541.00	536.00	0	4,459	0.00%
2023/10/06	6	520.50	4	522.50	522.00	2	4,449	0.04%
2023/10/05	6	511.33	6	514.50	516.00	0	4,491	0.00%
2023/10/04	3	472.67	3	482.00	490.50	0	4,418	0.00%
2023/10/03	1	488.11	1	482.00	482.00	0	4,376	0.00%
2023/09/28	2	487.00	2	492.75	493.00	0	4,373	0.00%
2023/09/22	1	458.00	19	448.79	463.50	-18	4,280	-0.42%
2023/09/21	2	454.25	2	457.00	453.50	0	4,243	0.00%
2023/09/19	0	506.00	0	0.00	503.00	0	4,068	0.00%
2023/09/18	18	494.03	0	0.00	493.50	18	4,013	0.45%
2023/09/14	1	482.00	1	485.00	482.50	0	3,783	0.00%
2023/09/11	0	0.00	20.9	460.40	455.00	-20.9	3,806	-0.55%
2023/09/08	1	457.50	1	458.50	460.50	0	3,835	0.00%
2023/09/05	0.4	476.00	0	0.00	472.00	0.4	3,872	0.01%
2023/08/31	0.5	490.00	0	0.00	478.00	0.5	3,960	0.01%
2023/08/30	1	476.00	1	482.50	477.00	0	3,946	0.00%
2023/08/29	19	468.21	0	0.00	473.50	19	4,014	0.47%
2023/08/28	3	478.67	21	481.86	480.00	-18	4,098	-0.44%
2023/08/25	5	479.00	3	480.81	472.00	2	4,200	0.05%
2023/08/24	9	479.22	3	494.33	514.00	6	4,354	0.14%
2023/08/23	10	468.00	8	467.50	468.00	2	4,373	0.05%
2023/08/22	13	454.77	4	472.63	473.00	9	4,443	0.20%
2023/08/16	0	0.00	1	390.00	398.50	-1	4,153	-0.02%
2023/08/07	1	386.00	0	0.00	390.00	1	4,026	0.02%
2023/08/04	1	361.00	1	369.00	369.00	0	4,003	0.00%
2023/08/01	0	404.75	0	0.00	394.50	0	3,923	0.00%
2023/07/28	1	380.00	1	387.00	390.00	0	3,855	0.00%
2023/07/12	2	383.25	2	383.75	390.00	0	3,751	0.00%
2023/07/04	0	0.00	1	374.50	370.50	-1	3,744	-0.03%
2023/07/03	1	372.00	0	0.00	367.50	1	3,823	0.03%
2023/06/28	1	341.00	1	341.00	341.00	0	3,806	0.00%
2023/06/21	1	359.00	1	358.00	358.00	0	3,852	0.00%
2023/06/19	1	360.00	1	365.51	364.50	0	3,892	0.00%
2023/06/16	0	362.00	0.2	368.00	363.00	-0.2	3,944	-0.01%
2023/06/15	2	376.00	2	379.00	382.00	0	3,863	0.00%
2023/06/09	2	344.00	2	343.00	343.00	0	3,918	0.00%
2023/06/08	0	346.00	0	0.00	339.50	0	3,924	0.00%
2023/06/07	1.2	353.37	1	358.00	355.50	0.2	3,913	0.00%
2023/06/06	8	354.50	8.2	356.06	354.00	-0.2	3,900	0.00%
2023/06/05	2.2	345.14	2	345.75	345.00	0.2	3,859	0.01%
2023/06/02	4	344.50	4	342.75	343.00	0	3,923	0.00%
2023/05/31	1	353.00	1	358.00	353.00	0	3,799	0.00%
2023/05/30	2	365.00	2	370.00	354.00	0	3,669	0.00%
2023/05/29	1	352.50	1	357.50	357.50	0	3,442	0.00%
2023/05/23	1	286.00	1	286.00	286.00	0	3,196	0.00%
2023/05/22	1	289.00	1	282.50	284.00	0	3,223	0.00%
2023/05/19	1	298.00	1	291.00	291.00	0	3,268	0.00%
2023/05/10	0	287.00	0	0.00	286.50	0	3,358	0.00%
2023/05/08	1	290.50	1	295.00	295.00	0	3,455	0.00%
2023/04/21	0	0.00	0	295.50	295.50	0	3,529	0.00%
2023/04/14	0	0.00	1	314.00	315.50	-1	3,603	-0.03%
2023/04/13	0	0.00	0	315.50	302.50	0	3,577	0.00%
2023/04/12	1	313.00	0	0.00	313.00	1	3,534	0.03%
2023/04/11	0	0.00	0	313.50	311.50	0	3,507	0.00%
2023/03/27	0	308.50	0	0.00	305.00	0	3,252	0.00%
2023/03/23	0	308.50	0	0.00	313.00	0	3,212	0.00%
2023/03/20	1	293.00	1	294.50	294.50	0	3,106	0.00%
2023/03/17	1	295.00	1	294.50	294.50	0	3,121	0.00%
2023/03/13	0	0.00	2	298.50	300.50	-2	3,040	-0.07%
2023/03/10	2	306.50	0	0.00	298.00	2	3,085	0.06%
2023/03/07	2	314.00	2	303.75	303.50	0	3,018	0.00%
2023/02/23	0	0.00	1	276.50	283.50	-1	2,789	-0.04%
2023/02/20	1	275.00	0	0.00	276.50	1	2,767	0.04%
2023/02/07	0	0.00	1	264.50	273.00	-1	2,676	-0.04%
2023/02/06	0	257.50	2	259.00	257.50	-2	2,582	-0.08%
2023/02/03	0	0.00	1	256.50	256.50	-1	2,586	-0.04%
2023/02/02	1	251.00	2	256.50	255.50	-1	2,613	-0.04%
2023/01/31	3	245.50	0	0.00	243.50	3	2,693	0.11%
2023/01/30	1	252.50	0	0.00	251.50	1	2,741	0.04%
2023/01/17	0	0.00	1	252.50	252.50	-1	2,718	-0.04%
2023/01/16	0	0.00	1	248.00	247.50	-1	2,741	-0.04%
2023/01/13	2	248.00	0	0.00	243.00	2	2,805	0.07%
2023/01/12	0	0.00	1	255.50	253.00	-1	2,845	-0.04%
2023/01/11	1	253.50	0	0.00	253.50	1	2,855	0.04%
2023/01/10	0	0.00	1	253.50	253.00	-1	2,868	-0.03%
2023/01/09	5	245.50	0	0.00	248.00	5	2,890	0.17%
2023/01/06	0	0.00	4	255.00	255.50	-4	2,861	-0.14%
2023/01/05	1	246.00	1	247.50	248.50	0	2,832	0.00%
2023/01/04	2	243.25	2	244.50	244.50	0	2,857	0.00%
2023/01/03	1	241.50	1	243.00	242.00	0	2,898	0.00%
2022/12/15	0	0.00	1	262.50	262.50	-1	3,224	-0.03%
2022/12/07	1	253.00	0	0.00	248.50	1	3,304	0.03%
2022/12/02	1	258.50	0	0.00	259.00	1	3,324	0.03%
2022/11/25	0	0.00	1	269.00	265.50	-1	3,525	-0.03%
2022/11/22	1	259.50	0	0.00	260.50	1	3,583	0.03%
2022/11/17	0	0.00	1	262.00	259.00	-1	3,623	-0.03%
2022/11/16	0	0.00	2	262.00	261.00	-2	3,640	-0.05%
2022/11/14	1	255.00	0	0.00	254.00	1	3,714	0.03%
2022/11/11	1	256.00	1	260.50	261.50	0	3,722	0.00%
2022/11/03	0	0.00	1	244.50	247.50	-1	3,976	-0.03%
2022/11/02	1	242.50	0	0.00	242.50	1	4,126	0.02%
2022/10/31	0	0.00	1	243.00	243.00	-1	4,199	-0.02%
2022/10/27	1	233.50	0	0.00	233.00	1	4,199	0.02%
2022/10/20	0	0.00	1	232.00	233.00	-1	3,988	-0.03%
2022/10/14	1	255.50	1	252.00	247.50	0	3,904	0.00%
2022/10/13	2	255.50	0	0.00	254.50	2	3,949	0.05%
2022/10/11	2	277.75	0	0.00	270.50	2	4,026	0.05%
2022/10/06	0	0.00	1	286.00	289.00	-1	4,192	-0.02%
2022/10/05	0	0.00	1	285.50	285.00	-1	4,216	-0.02%
2022/10/04	1	282.50	1	282.00	283.00	0	4,204	0.00%
2022/09/28	1	269.50	1	265.50	262.00	0	4,255	0.00%
2022/09/26	1	276.50	0	0.00	274.00	1	4,334	0.02%
2022/09/23	1	285.00	0	0.00	282.50	1	4,354	0.02%
2022/09/16	1	281.00	1	284.50	284.00	0	4,308	0.00%
2022/09/15	0	0.00	0.1	288.00	284.50	-0.1	4,320	0.00%
2022/09/07	1	264.50	1	263.50	264.00	0	4,400	0.00%
2022/09/06	0	0.00	1	268.00	262.00	-1	4,402	-0.02%
2022/09/05	1	263.00	0	0.00	263.50	1	4,415	0.02%
2022/09/01	2	264.72	1	259.50	266.00	1	4,397	0.02%
2022/08/29	0	274.00	0	0.00	276.00	0	4,320	0.00%
2022/08/22	0	0.00	1	277.50	276.50	-1	4,363	-0.02%
2022/08/19	11	288.59	11	283.05	283.00	0	4,345	0.00%
2022/08/16	1	279.87	0	0.00	279.50	1	4,266	0.02%
2022/08/10	0	0.00	1	280.00	280.00	-1	4,086	-0.02%
2022/08/05	0	0.00	1	261.00	257.50	-1	3,908	-0.03%
2022/08/04	3	253.83	13	253.19	253.50	-10	3,902	-0.26%
2022/08/03	10	257.50	0	0.00	253.00	10	3,920	0.26%
2022/08/02	0	0.00	1	255.00	255.00	-1	3,937	-0.03%
2022/08/01	1	256.00	1	257.00	253.00	0	3,874	0.00%
2022/07/28	1	252.50	1	248.00	248.00	0	3,806	0.00%
2022/07/25	1	247.50	2	251.00	249.50	-1	3,862	-0.03%
2022/07/20	1	253.50	0	0.00	253.50	1	3,806	0.03%
2022/07/19	1	257.00	0	0.00	260.00	1	3,716	0.03%
2022/07/18	0	0.00	2	258.75	265.00	-2	3,680	-0.05%
2022/07/15	1	246.00	0	0.00	247.00	1	3,565	0.03%
2022/07/14	1	235.50	2	235.25	249.00	-1	3,427	-0.03%
2022/07/13	0	0.00	1	232.50	232.50	-1	3,315	-0.03%
2022/07/11	2	225.00	0	0.00	222.00	2	3,241	0.06%
2022/07/08	0	0.00	1	235.00	230.00	-1	3,219	-0.03%
2022/07/06	2	212.50	3	209.00	208.00	-1	3,143	-0.03%
2022/07/04	1	200.50	1	202.00	204.00	0	3,091	0.00%
2022/07/01	1	228.50	0	0.00	215.00	1	3,064	0.03%
2022/06/30	1	240.00	1	239.50	238.50	0	3,091	0.00%
2022/06/29	0	0.00	1	242.50	243.50	-1	3,140	-0.03%
2022/06/28	1	243.00	0	0.00	240.50	1	3,220	0.03%
2022/06/27	0	0.00	2	249.75	245.50	-2	3,294	-0.06%
2022/06/23	1	242.00	0	0.00	240.00	1	3,322	0.03%
2022/06/22	3	244.83	4	243.75	245.00	-1	3,343	-0.03%
2022/06/21	4	246.50	4	245.63	252.00	0	3,319	0.00%
2022/06/20	0	0.00	1	234.00	233.50	-1	3,270	-0.03%
2022/06/17	3	233.83	1	228.00	227.50	2	3,246	0.06%
2022/06/16	3	246.17	4	246.13	242.50	-1	3,236	-0.03%
2022/06/15	2	240.00	0	0.00	240.00	2	3,225	0.06%
2022/06/14	6	238.33	9	237.61	238.00	-3	3,205	-0.09%
2022/06/13	4	237.38	1	240.50	236.00	3	3,179	0.09%
2022/06/10	3	237.50	4	240.88	242.00	-1	3,147	-0.03%
2022/06/09	1	231.00	1	232.50	234.00	0	3,082	0.00%
2022/06/08	9	227.17	8	229.00	228.50	1	3,056	0.03%
2022/06/07	0	0.00	1	223.50	223.50	-1	3,025	-0.03%
2022/06/06	2	220.50	2	219.25	219.50	0	3,022	0.00%
2022/06/02	1	227.50	1	227.00	226.00	0	3,053	0.00%
2022/06/01	1	226.50	0	0.00	225.50	1	3,085	0.03%
2022/05/31	0	0.00	2	225.25	232.00	-2	3,083	-0.06%
2022/05/30	1	218.00	4	220.25	217.50	-3	3,010	-0.10%
2022/05/27	1	207.00	0	0.00	208.00	1	2,958	0.03%
2022/05/26	1	206.00	0	0.00	206.00	1	2,945	0.03%
2022/05/23	1	219.50	1	213.50	213.50	0	2,867	0.00%
2022/05/19	3	226.33	1	234.00	225.00	2	2,826	0.07%
2022/05/17	1	229.50	0	0.00	225.50	1	2,778	0.04%
2022/05/16	0	0.00	1	236.50	235.50	-1	2,751	-0.04%
2022/05/13	1	232.50	2	233.50	234.50	-1	2,716	-0.04%
2022/05/12	1	224.50	0	0.00	223.50	1	2,661	0.04%
2022/05/11	0	0.00	1	217.00	219.00	-1	2,615	-0.04%
2022/05/10	2	206.75	1	207.50	207.00	1	2,550	0.04%
2022/05/06	0	0.00	1	225.50	226.00	-1	2,519	-0.04%
2022/05/04	0	0.00	1	234.00	234.00	-1	2,563	-0.04%
2022/04/29	0	0.00	1	235.50	233.00	-1	2,580	-0.04%
2022/04/28	0	0.00	1	220.50	219.50	-1	2,516	-0.04%
2022/04/26	1	218.00	0	0.00	221.00	1	2,477	0.04%
2022/04/25	0	0.00	1	217.00	211.00	-1	2,459	-0.04%
2022/04/22	1	221.50	0	0.00	221.50	1	2,457	0.04%
2022/04/21	0	0.00	1	226.50	225.50	-1	2,452	-0.04%
2022/04/18	1	222.00	0	0.00	219.00	1	2,497	0.04%
2022/04/14	2	226.25	2	226.00	226.00	0	2,548	0.00%
2022/04/13	1	222.50	1	218.50	222.00	0	2,556	0.00%
2022/04/12	0	0.00	1	216.00	215.00	-1	2,581	-0.04%
2022/04/11	2	220.00	2	217.75	216.50	0	2,554	0.00%
2022/04/07	2	232.00	1	232.00	231.00	1	2,473	0.04%
2022/04/06	1	233.00	1	238.00	238.50	0	2,426	0.00%
2022/04/01	10	221.00	10	229.50	230.00	0	2,349	0.00%
2022/03/31	0	0.00	2	225.00	222.50	-2	2,269	-0.09%
2022/03/30	10	211.00	11	214.14	215.00	-1	2,168	-0.05%
2022/03/29	2	206.25	1	205.50	207.00	1	2,100	0.05%
2022/03/28	0	0.00	2	199.75	204.00	-2	2,099	-0.10%
2022/03/25	3	213.67	0	0.00	203.00	3	2,039	0.15%
2022/03/24	4	215.50	3	215.83	215.50	1	2,027	0.05%
2022/03/23	2	216.25	0	0.00	216.50	2	2,142	0.09%
2022/03/22	1	215.00	1	216.50	217.50	0	2,206	0.00%
2022/03/21	0	0.00	1	218.50	219.00	-1	2,182	-0.05%
2022/03/18	3	218.50	0	0.00	216.00	3	2,155	0.14%
2022/03/17	0	0.00	1	230.50	236.50	-1	2,075	-0.05%
2022/03/15	1	219.50	0	0.00	219.00	1	2,057	0.05%
2022/03/09	1	226.50	3	231.50	228.00	-2	2,062	-0.10%
2022/03/08	2	232.50	1	228.00	226.50	1	2,055	0.05%
2022/03/04	2	254.25	0	0.00	253.50	2	1,993	0.10%
2022/03/03	1	266.00	0	0.00	267.00	1	1,983	0.05%
2022/03/02	1	262.50	1	261.00	262.00	0	1,978	0.00%
2022/03/01	0	0.00	2	263.75	267.00	-2	1,977	-0.10%
2022/02/25	1	253.50	0	0.00	252.00	1	1,983	0.05%
2022/02/22	1	262.50	1	263.00	262.00	0	1,979	0.00%
2022/02/17	1	274.00	0	0.00	272.50	1	2,040	0.05%
2022/02/11	1	269.00	1	271.50	271.50	0	2,166	0.00%
2022/02/08	0	0.00	1	261.50	260.50	-1	2,355	-0.04%
2022/02/07	3	261.67	2	259.50	258.50	1	2,385	0.04%
2022/01/25	0	0.00	1	277.50	274.50	-1	2,383	-0.04%
2022/01/11	0	0.00	1	259.00	257.50	-1	2,399	-0.04%
2022/01/10	1	262.00	1	266.00	262.50	0	2,433	0.00%
2022/01/07	2	263.75	1	260.00	259.00	1	2,419	0.04%
2022/01/06	1	268.00	1	266.50	266.00	0	2,412	0.00%
2022/01/05	0	0.00	1	273.50	274.00	-1	2,402	-0.04%
2022/01/04	0	0.00	1	265.00	266.50	-1	2,379	-0.04%
2022/01/03	0	0.00	1	261.50	261.00	-1	2,390	-0.04%
2021/12/30	2	260.50	2	260.00	260.00	0	2,441	0.00%
2021/12/29	8	261.31	8	260.13	259.50	0	2,481	0.00%
2021/12/28	5	261.90	5	261.50	262.00	0	2,489	0.00%
2021/12/27	5	260.80	5	260.00	259.50	0	2,513	0.00%
2021/12/24	5	259.40	5	259.30	259.00	0	2,570	0.00%
2021/12/23	5	259.80	7	261.79	260.00	-2	2,581	-0.08%
2021/12/22	7	258.00	5	257.50	257.50	2	2,586	0.08%
2021/12/21	1	259.50	0	0.00	259.00	1	2,577	0.04%
2021/12/20	1	258.00	1	262.50	260.50	0	2,571	0.00%
2021/12/17	3	260.67	2	260.00	257.50	1	2,517	0.04%
2021/12/16	2	278.25	0	0.00	275.50	2	2,396	0.08%
2021/12/07	1	286.50	2	290.25	293.00	-1	2,344	-0.04%
2021/12/03	1	279.00	0	0.00	277.00	1	2,331	0.04%
2021/11/25	0	0.00	1	301.00	301.00	-1	2,489	-0.04%
2021/11/24	1	309.50	0	0.00	300.00	1	2,499	0.04%
2021/11/16	1	292.00	2	292.00	292.00	-1	2,524	-0.04%
2021/11/15	1	281.50	0	0.00	280.50	1	2,528	0.04%
2021/11/12	0	0.00	1	280.00	288.00	-1	2,546	-0.04%
2021/11/10	0	0.00	1	290.00	296.00	-1	2,694	-0.04%
2021/11/09	1	281.50	0	0.00	290.00	1	2,683	0.04%
2021/11/08	0	0.00	1	286.50	282.50	-1	2,649	-0.04%
2021/11/04	1	263.50	0	0.00	271.50	1	2,454	0.04%
2021/11/03	0	0.00	3	260.00	260.50	-3	2,403	-0.12%
2021/11/02	2	255.50	1	256.00	251.00	1	2,361	0.04%
2021/10/28	1	249.00	0	0.00	248.00	1	2,289	0.04%
2021/10/27	1	253.50	0	0.00	250.00	1	2,296	0.04%
2021/10/26	0	0.00	2	241.00	245.00	-2	2,259	-0.09%
2021/10/25	2	234.50	0	0.00	234.00	2	2,249	0.09%
2021/10/21	0	0.00	1	238.00	236.50	-1	2,254	-0.04%
2021/10/20	1	236.00	0	0.00	236.50	1	2,241	0.04%
2021/10/19	0	0.00	2	239.00	241.00	-2	2,240	-0.09%
2021/10/15	4	246.75	2	245.00	245.00	2	2,169	0.09%
2021/10/14	2	250.00	2	252.50	251.50	0	2,134	0.00%
2021/10/07	3	246.17	3	249.83	250.50	0	2,169	0.00%
2021/10/05	2	243.00	2	246.50	246.50	0	2,115	0.00%
2021/10/04	1	251.00	1	248.50	247.50	0	2,115	0.00%
2021/10/01	1	253.50	1	254.00	254.00	0	2,096	0.00%
2021/09/15	1	273.50	1	270.50	269.50	0	2,125	0.00%
2021/09/07	1	275.00	0	0.00	278.00	1	2,192	0.05%
2021/09/06	0	0.00	1	287.50	286.50	-1	2,162	-0.05%
2021/09/03	1	280.50	0	0.00	283.00	1	2,162	0.05%
2021/09/02	2	290.50	2	292.25	285.00	0	2,142	0.00%
2021/08/26	1	291.50	2	285.50	288.00	-1	2,027	-0.05%
2021/08/25	1	290.00	1	294.00	293.50	0	2,015	0.00%
2021/08/24	0	0.00	1	297.00	296.00	-1	2,005	-0.05%
2021/08/23	1	288.00	1	288.00	288.00	0	1,995	0.00%
2021/08/20	2	286.75	2	284.00	284.50	0	1,999	0.00%
2021/08/19	1	289.00	1	286.50	289.00	0	2,032	0.00%
2021/08/18	3	281.83	4	280.38	286.00	-1	1,989	-0.05%
2021/08/16	1	268.00	5	267.90	267.50	-4	1,860	-0.21%
2021/08/13	2	304.75	0	0.00	297.00	2	1,757	0.11%
2021/08/12	1	330.00	0	0.00	330.00	1	1,722	0.06%
2021/08/11	2	323.50	0	0.00	325.00	2	1,752	0.11%
2021/08/10	1	326.00	0	0.00	327.50	1	1,798	0.06%
2021/07/29	1	332.00	1	340.00	335.50	0	2,052	0.00%
2021/07/28	2	327.75	1	326.00	327.50	1	2,071	0.05%
2021/07/20	5	350.00	5	342.90	343.00	0	2,348	0.00%
2021/07/14	5	335.10	5	332.60	335.00	0	2,413	0.00%
2021/07/13	1	348.50	1	352.00	349.50	0	2,365	0.00%
2021/07/12	0	0.00	1	338.07	342.00	-1	2,350	-0.04%
2021/06/28	0	0.00	2	332.50	331.00	-2	2,359	-0.08%
2021/06/25	2	331.00	2	329.00	331.00	0	2,351	0.00%
2021/06/24	1	317.00	0	0.00	314.00	1	2,336	0.04%
2021/06/18	1	291.50	0	0.00	295.00	1	2,332	0.04%
2021/06/11	0	0.00	1	296.00	295.00	-1	2,397	-0.04%
2021/06/07	0	0.00	1	281.00	293.50	-1	2,389	-0.04%
2021/06/02	1	306.50	1	311.50	297.00	0	2,386	0.00%
2021/05/27	0	0.00	1	297.50	295.00	-1	2,474	-0.04%
2021/05/25	1	305.50	0	0.00	303.00	1	2,480	0.04%
2021/05/24	0	0.00	2	302.00	307.50	-2	2,495	-0.08%
2021/05/21	1	294.50	0	0.00	295.00	1	2,488	0.04%
2021/05/18	0	0.00	1	290.00	295.00	-1	2,508	-0.04%
2021/05/17	0	0.00	1	264.00	273.00	-1	2,543	-0.04%
2021/05/12	0	0.00	2	260.50	264.00	-2	2,521	-0.08%
2021/05/10	2	290.00	1	289.00	285.50	1	2,507	0.04%
2021/05/07	1	293.50	0	0.00	290.00	1	2,573	0.04%
2021/05/06	1	291.00	0	0.00	291.00	1	2,615	0.04%
2021/05/05	0	0.00	2	296.00	291.00	-2	2,610	-0.08%
2021/05/04	0	0.00	3	302.00	303.00	-3	2,622	-0.11%
2021/04/29	3	314.00	1	310.00	318.00	2	2,589	0.08%
2021/04/28	2	302.00	3	299.00	303.50	-1	2,564	-0.04%
2021/04/27	2	295.50	3	296.00	296.00	-1	2,537	-0.04%
2021/04/26	0	0.00	1	296.50	296.00	-1	2,519	-0.04%
2021/04/23	3	290.00	0	0.00	291.50	3	2,478	0.12%
2021/04/22	1	275.00	0.1	277.50	275.00	1	2,455	0.04%
2021/04/12	0.1	271.50	0	0.00	270.50	0.1	2,705	0.00%
2021/04/01	0	0.00	1	282.00	275.50	-1	2,819	-0.04%
2021/03/29	0	0.00	1	278.00	279.50	-1	2,751	-0.04%
2021/03/25	1	262.00	1	268.50	270.00	0	2,731	0.00%
2021/03/23	0	0.00	1	269.00	269.00	-1	2,872	-0.03%
2021/03/22	1	266.50	0	0.00	266.00	1	2,934	0.03%
2021/03/19	0	0.00	1.4	270.47	273.50	-1.4	2,968	-0.05%
2021/03/16	0	0.00	1	266.50	265.50	-1	3,090	-0.03%
2021/03/12	0	0.00	3	262.50	262.50	-3	3,119	-0.10%
2021/03/11	2	254.75	0	0.00	254.50	2	3,118	0.06%
2021/03/09	3	251.50	0	0.00	251.00	3	3,191	0.09%
2021/03/05	4	249.25	4	257.00	256.00	0	3,199	0.00%
2021/03/02	0	0.00	1	272.00	266.50	-1	3,233	-0.03%
2021/02/26	1	261.00	0	0.00	262.50	1	3,256	0.03%
2021/02/18	0	0.00	1	276.00	275.50	-1	3,284	-0.03%
2021/02/17	4	261.00	0	0.00	269.50	4	3,328	0.12%
2021/02/05	1	272.00	0	0.00	271.50	1	3,289	0.03%
2021/02/04	1	275.50	1	273.00	272.00	0	3,393	0.00%
2021/02/02	0	0.00	6	283.25	293.00	-6	3,375	-0.18%
2021/02/01	1	277.00	0	0.00	275.00	1	3,318	0.03%
2021/01/29	3	269.50	0	0.00	269.50	3	3,276	0.09%
2021/01/28	2	275.25	2	278.75	273.00	0	3,204	0.00%
2021/01/27	0	0.00	1	293.00	288.00	-1	3,155	-0.03%
2021/01/26	2	290.50	0	0.00	291.00	2	3,141	0.06%
2021/01/22	1	292.50	3	290.67	291.50	-2	3,099	-0.06%
2021/01/21	2	286.75	4	286.50	285.50	-2	3,077	-0.06%
2021/01/19	0	0.00	1	282.00	283.00	-1	3,043	-0.03%
2021/01/18	3	280.50	0	0.00	282.00	3	3,062	0.10%
2021/01/15	3	279.50	4	283.88	277.00	-1	3,093	-0.03%
2021/01/14	4	283.88	0	0.00	282.50	4	3,070	0.13%
2021/01/12	2	288.25	0	0.00	287.00	2	2,984	0.07%
2021/01/08	4	294.13	1	292.00	291.50	3	2,923	0.10%
2021/01/07	1	294.50	1	298.00	296.00	0	2,903	0.00%
2021/01/06	1	293.00	1	296.00	296.00	0	2,894	0.00%
2021/01/05	2	297.25	2	297.00	297.50	0	2,879	0.00%
2021/01/04	2	304.75	2	302.00	301.00	0	2,860	0.00%
2020/12/31	1	320.00	1	318.00	316.00	0	2,850	0.00%
2020/12/30	4	308.88	4	309.13	316.00	0	2,862	0.00%
2020/12/29	10	301.50	11	303.18	306.50	-1	2,870	-0.03%
2020/12/28	1	298.50	2	296.50	298.50	-1	2,920	-0.03%
2020/12/25	6	288.08	6	289.58	287.50	0	2,898	0.00%
2020/12/24	2	288.00	2	288.50	289.00	0	2,967	0.00%
2020/12/23	11	282.95	11	284.95	285.50	0	3,028	0.00%
2020/12/22	1	286.00	1	285.50	285.50	0	3,059	0.00%
2020/12/21	3	287.33	1	288.00	287.50	2	3,141	0.06%
2020/12/18	12	294.83	11	296.36	293.50	1	3,190	0.03%
2020/12/17	3	291.00	4	291.75	287.50	-1	3,146	-0.03%
2020/12/16	14	303.64	14	294.11	305.00	0	3,044	0.00%
2020/12/15	11	286.23	11	290.23	288.00	0	2,991	0.00%
2020/12/14	5	285.70	5	285.60	285.00	0	2,956	0.00%
2020/12/11	5.8	273.52	5	275.40	277.00	0.8	2,909	0.03%
2020/12/10	1.1	267.50	1	265.50	265.00	0.1	2,861	0.00%
2020/12/09	1	259.50	1	258.50	259.00	0	2,825	0.00%
2020/12/08	0.2	258.50	1	262.00	259.00	-0.9	2,861	-0.03%
2020/12/07	2	253.25	0	0.00	256.00	2	2,908	0.07%
2020/12/04	0	0.00	3	249.00	250.00	-3	2,920	-0.10%
2020/12/03	1	250.00	3	252.67	252.00	-2	2,920	-0.07%
2020/12/02	0	0.00	4.4	243.45	245.00	-4.4	2,880	-0.15%
2020/12/01	0	0.00	0.1	242.20	243.00	-0.1	2,928	0.00%
2020/11/27	0	0.00	4	239.88	243.50	-4	2,909	-0.14%
2020/11/26	2	232.00	7	235.43	237.00	-5	2,909	-0.17%
2020/11/25	14	231.96	6	229.33	228.00	8	2,932	0.27%
2020/11/24	5	236.30	4	235.50	236.50	1	2,950	0.03%
2020/11/23	4	239.13	5	236.20	237.50	-1	3,004	-0.03%
2020/11/20	13	242.58	11	243.91	243.50	2	3,050	0.07%
2020/11/19	3	245.50	3	247.00	242.50	0	3,117	0.00%
2020/11/18	19.1	245.57	22	243.70	246.00	-3	3,175	-0.09%
2020/11/17	8	242.81	9.1	240.96	244.00	-1.1	3,190	-0.03%
2020/11/16	9	234.39	13	237.50	239.00	-4	3,205	-0.12%
2020/11/13	7	229.43	8	228.56	229.50	-1	3,182	-0.03%
2020/11/12	5	224.40	6	227.92	223.00	-1	3,192	-0.03%
2020/11/10	15	218.00	16	219.53	217.50	-1	3,260	-0.03%
2020/11/09	0	0.00	1	217.00	217.50	-1	3,317	-0.03%
2020/11/06	5	214.50	5	213.00	214.50	0	3,387	0.00%
2020/10/29	5	204.50	5	206.50	206.50	0	3,722	0.00%
2020/10/28	5	208.50	5	209.00	209.00	0	3,765	0.00%
2020/10/27	12	209.17	7	209.79	210.00	5	3,787	0.13%
2020/10/26	10	214.00	21	211.95	214.00	-11	3,805	-0.29%
2020/10/23	22	209.68	20	208.70	208.50	2	3,835	0.05%
2020/10/22	14	214.57	9	213.33	214.00	5	3,820	0.13%
2020/10/21	9	219.39	5	222.50	218.00	4	3,818	0.10%
2020/10/20	15	222.00	16	221.13	222.00	-1	3,840	-0.03%
2020/10/19	14	221.00	15	221.43	221.00	-1	3,865	-0.03%
2020/10/15	2	218.75	4	219.25	221.50	-2	3,908	-0.05%
2020/10/14	9	220.11	8	221.50	220.00	1	3,923	0.03%
2020/10/13	0	0.00	5	219.00	219.00	-5	3,952	-0.13%
2020/10/08	4	220.13	4	218.50	219.00	0	4,017	0.00%
2020/10/07	20	221.20	9	219.83	219.00	11	4,015	0.27%
2020/10/06	7	225.00	17	222.47	226.00	-10	4,019	-0.25%
2020/10/05	15	222.30	14	223.36	218.50	1	4,006	0.02%
2020/09/30	12	222.00	12	221.04	222.50	0	3,963	0.00%
2020/09/29	4	219.13	14	221.89	221.00	-10	3,987	-0.25%
2020/09/28	12	218.29	3	219.33	219.00	9	4,000	0.22%
2020/09/25	4	210.00	4	208.25	211.50	0	4,044	0.00%
2020/09/24	14.2	207.68	19	210.74	206.50	-4.8	4,087	-0.12%
2020/09/23	25	210.62	4	208.00	210.00	21	4,056	0.52%
2020/09/21	2	218.00	2	218.50	218.00	0	4,041	0.00%
2020/09/18	16	219.34	17	218.29	219.50	-1	4,069	-0.02%
2020/09/17	15.2	216.80	11	218.59	216.00	4.2	4,081	0.10%
2020/09/16	11	220.59	11	221.91	219.50	0	4,073	0.00%
2020/09/15	11.1	220.50	11	220.36	220.50	0.1	4,075	0.00%
2020/09/14	1	219.00	1	219.50	218.50	0	4,159	0.00%
2020/09/11	19	217.82	15	219.50	215.50	4	4,142	0.10%
2020/09/10	18	225.11	18	226.50	222.00	0	4,135	0.00%
2020/09/09	16	217.44	19	218.11	218.50	-3	4,104	-0.07%
2020/09/08	11	223.32	8	224.69	222.50	3	4,108	0.07%
2020/09/07	6	226.75	10	227.65	224.00	-4	4,150	-0.10%
2020/09/04	6	226.00	3	230.00	230.00	3	4,242	0.07%
2020/09/03	8	234.31	5	236.00	233.50	3	4,283	0.07%
2020/09/02	11	239.77	12	238.46	240.00	-1	4,385	-0.02%
2020/09/01	2	234.50	2	237.00	237.00	0	4,557	0.00%
2020/08/31	12	237.08	9	234.17	234.00	3	4,592	0.07%
2020/08/28	3	235.83	6	240.67	241.00	-3	4,611	-0.07%
2020/08/27	12	235.92	13	234.62	236.00	-1	4,669	-0.02%
2020/08/26	13	230.12	6	230.33	230.00	7	4,781	0.15%
2020/08/25	10	239.40	6.8	243.22	237.50	3.2	4,745	0.07%
2020/08/24	7	239.14	11	235.55	244.00	-4	4,769	-0.08%
2020/08/21	8	228.00	24	227.75	228.00	-16	4,827	-0.33%
2020/08/20	22	226.73	11	224.41	222.00	11	4,818	0.23%
2020/08/19	12	236.08	11	238.36	232.50	1	4,815	0.02%
2020/08/18	12.1	234.95	12	237.04	235.00	0.1	4,938	0.00%
2020/08/17	12	237.75	11	234.09	238.00	1	4,950	0.02%
2020/08/14	22	228.27	25	226.08	228.50	-3	4,896	-0.06%
2020/08/13	10	218.35	23	215.52	220.00	-13	4,843	-0.27%
2020/08/12	14	214.64	21	213.64	215.00	-7	4,865	-0.14%
2020/08/11	13	215.31	11	216.36	209.00	2	4,956	0.04%
2020/08/10	9	222.11	0	0.00	220.00	9	4,916	0.18%
2020/08/07	9	229.78	1	227.00	226.00	8	4,988	0.16%
2020/08/06	5	243.20	4	237.25	237.00	1	4,987	0.02%
2020/08/04	19	242.61	27	239.70	245.50	-8	5,047	-0.16%
2020/08/03	26	234.77	32	236.34	233.00	-6	5,058	-0.12%
2020/07/29	13	232.08	13	234.85	232.00	0	5,198	0.00%
2020/07/28	10	230.50	17	227.82	229.00	-7	5,252	-0.13%
2020/07/27	12	238.00	6	241.50	235.00	6	5,333	0.11%
2020/07/21	0	0.00	1	244.00	242.00	-1	6,090	-0.02%
2020/07/20	2	234.75	1	239.50	237.50	1	6,246	0.02%
2020/07/17	5	240.10	3.1	236.82	236.50	1.9	6,366	0.03%
2020/07/16	2	246.50	2	243.00	241.50	0	6,520	0.00%
2020/07/15	1	257.50	1	254.00	252.50	0	6,752	0.00%
2020/07/13	18	262.72	4	261.50	261.50	14	7,093	0.20%
2020/07/10	1	257.00	0	0.00	255.00	1	7,128	0.01%
2020/07/09	20	258.30	7	260.21	258.00	13	7,139	0.18%
2020/07/08	21	252.86	21	255.57	255.50	0	7,161	0.00%
2020/07/07	10	259.50	10	264.97	256.50	0	7,269	0.00%
2020/07/06	10	253.90	10	250.00	256.50	0	7,267	0.00%
2020/07/03	20	242.00	21	242.43	242.00	-1	7,244	-0.01%
2020/07/02	30	237.50	32	232.23	237.50	-2	7,322	-0.03%
2020/07/01	62	230.54	70	230.29	230.50	-8	7,396	-0.11%
2020/06/30	20	224.60	23	228.26	228.00	-3	7,439	-0.04%
2020/06/29	46	225.35	51	223.78	225.50	-5	7,495	-0.07%
2020/06/24	51	226.18	52	227.95	223.50	-1	7,515	-0.01%
2020/06/23	21	230.29	20	232.53	225.00	1	7,599	0.01%
2020/06/22	11	227.55	11	229.14	229.00	0	7,665	0.00%
2020/06/19	18	229.69	37	224.53	230.00	-19	7,826	-0.24%
2020/06/18	32	222.66	32	223.67	223.00	0	7,892	0.00%
2020/06/17	12	222.96	12	225.33	224.50	0	8,006	0.00%
2020/06/16	23	226.50	23	225.24	226.50	0	8,327	0.00%
2020/06/15	6	222.50	8	223.88	220.50	-2	8,462	-0.02%
2020/06/12	12	218.38	3	225.33	226.50	9	8,552	0.11%
2020/06/11	1	224.50	14	223.79	223.50	-13	8,639	-0.15%
2020/06/10	1	212.00	1	216.50	217.50	0	8,614	0.00%
2020/06/09	2.2	210.09	0	0.00	209.50	2.2	8,722	0.03%
2020/06/08	6.5	216.46	11	214.14	213.00	-4.5	8,742	-0.05%
2020/06/05	1	223.50	13	224.15	223.50	-12	8,626	-0.14%
2020/06/04	5	224.70	4	225.25	227.00	1	8,629	0.01%
2020/06/03	8.4	223.94	7	223.50	223.50	1.4	8,638	0.02%
2020/06/02	16	228.91	15	230.97	228.00	1	8,589	0.01%
2020/06/01	1	243.50	7	242.21	242.50	-6	8,567	-0.07%
2020/05/29	7	238.14	0	0.00	241.50	7	8,583	0.08%
2020/05/28	5	236.50	10	239.35	236.00	-5	8,568	-0.06%
2020/05/27	3	229.00	3	231.33	229.00	0	8,506	0.00%
2020/05/26	8	230.25	0	0.00	229.00	8	8,598	0.09%
2020/05/25	13	222.35	6	226.25	229.00	7	8,592	0.08%
2020/05/22	0	0.00	1	216.50	217.50	-1	8,479	-0.01%
2020/05/21	0	0.00	1	216.50	216.50	-1	8,499	-0.01%
2020/05/20	0	0.00	3	215.00	215.00	-3	8,540	-0.04%
2020/05/19	8.2	212.51	4	212.13	212.00	4.2	8,614	0.05%
2020/05/18	5	218.40	6	218.75	218.00	-1	8,556	-0.01%
2020/05/15	10	212.10	2	211.25	209.00	8	8,454	0.09%
2020/05/14	2	213.25	2	215.00	211.00	0	8,438	0.00%
2020/05/12	8	203.81	7	203.57	204.50	1	8,424	0.01%
2020/05/11	2	211.75	3	208.83	209.00	-1	8,494	-0.01%
2020/05/08	2	209.25	1	208.50	209.50	1	8,584	0.01%
2020/05/07	0	0.00	3	212.33	211.50	-3	8,665	-0.03%
2020/05/06	2	213.50	0	0.00	212.50	2	8,746	0.02%
2020/05/05	1	207.50	1	207.00	209.50	0	8,723	0.00%
2020/05/04	3	207.67	1	208.00	208.50	2	8,699	0.02%
2020/04/30	1	222.00	4	217.25	217.50	-3	8,678	-0.03%
2020/04/29	2	220.50	2	224.00	223.50	0	8,647	0.00%
2020/04/28	1	208.00	12	204.50	212.50	-11	8,389	-0.13%
2020/04/27	3	196.67	5	197.60	196.50	-2	8,214	-0.02%
2020/04/24	3	194.67	4	194.50	195.00	-1	8,157	-0.01%
2020/04/23	5	194.10	4	193.75	190.00	1	8,121	0.01%
2020/04/22	6	185.00	6	185.50	186.50	0	7,975	0.00%
2020/04/21	12	185.50	1	183.50	184.00	11	7,892	0.14%
2020/04/20	6	196.08	1	193.00	193.00	5	7,764	0.06%
2020/04/17	4	202.50	10	202.45	206.00	-6	7,499	-0.08%
2020/04/16	2	186.75	3	186.83	188.00	-1	7,257	-0.01%
2020/04/15	2	183.50	19	182.66	183.00	-17	7,214	-0.24%
2020/04/14	2	179.25	2	181.75	179.50	0	7,185	0.00%
2020/04/13	0	0.00	1	180.00	178.00	-1	7,238	-0.01%
2020/04/10	3	178.83	0	0.00	178.50	3	7,203	0.04%
2020/04/09	0	0.00	2	174.25	174.50	-2	7,156	-0.03%
2020/04/08	1	175.00	1	176.50	177.50	0	7,196	0.00%
2020/04/07	2	179.25	10	176.00	174.50	-8	7,282	-0.11%
2020/04/06	10	169.20	3.2	175.53	176.00	6.8	7,158	0.09%
2020/04/01	0	0.00	1	164.00	166.50	-1	7,084	-0.01%
2020/03/31	0	0.00	2	162.00	163.00	-2	7,053	-0.03%
2020/03/30	1	156.00	0	0.00	158.00	1	7,007	0.01%
2020/03/27	1	159.00	1	158.50	156.50	0	7,048	0.00%
2020/03/26	1	149.50	2	154.25	155.00	-1	6,947	-0.01%
2020/03/25	2	151.00	1	151.00	154.00	1	6,898	0.01%
2020/03/23	2	138.25	13	137.65	137.00	-11	6,592	-0.17%
2020/03/20	12.4	154.42	2	157.75	152.00	10.4	6,518	0.16%
2020/03/19	4	158.00	2	153.00	149.00	2	6,193	0.03%
2020/03/18	1	171.00	1	171.50	165.50	0	6,053	0.00%
2020/03/17	1	165.50	4	167.13	168.50	-3	5,976	-0.05%
2020/03/16	4	166.63	2	165.50	163.00	2	5,875	0.03%
2020/03/13	1	165.00	2	150.00	169.00	-1	5,834	-0.02%
2020/03/12	2	167.25	2	166.00	164.00	0	5,738	0.00%
2020/03/11	0	0.00	1	172.50	172.50	-1	5,735	-0.02%
2020/03/10	2	170.75	3	170.50	171.00	-1	5,777	-0.02%
2020/03/09	6.1	170.56	1	168.00	168.00	5.1	5,805	0.09%
2020/03/06	8	174.56	5	178.10	178.00	3	5,764	0.05%
2020/03/05	0	0.00	7	174.29	179.00	-7	5,756	-0.12%
2020/03/04	0	0.00	6	165.33	168.50	-6	5,689	-0.11%
2020/03/03	4	166.00	3	166.17	165.50	1	5,747	0.02%
2020/03/02	2	162.00	1	159.00	162.00	1	5,824	0.02%
2020/02/27	15	166.93	3	166.00	163.50	12	6,678	0.18%
2020/02/26	2	174.25	1	174.00	171.50	1	6,654	0.02%
2020/02/25	4	173.50	5	175.60	175.50	-1	6,720	-0.01%
2020/02/24	3	174.17	1	175.00	176.00	2	6,758	0.03%
2020/02/20	2	185.25	12	185.50	183.50	-10	6,728	-0.15%
2020/02/19	7	182.00	0	0.00	182.00	7	6,713	0.10%
2020/02/18	16	180.72	0	0.00	180.50	16	6,723	0.24%
2020/02/17	1	180.50	0	0.00	183.50	1	6,721	0.01%
2020/02/14	2.1	181.07	2	179.25	182.50	0.1	6,741	0.00%
2020/02/13	3	181.67	4	179.00	179.50	-1	6,792	-0.01%
2020/02/12	5	184.60	2	187.25	183.00	3	6,780	0.04%
2020/02/11	3	184.33	3	183.83	184.00	0	6,835	0.00%
2020/02/10	1	171.50	6	180.08	181.50	-5	6,866	-0.07%
2020/02/07	1	178.50	3	178.00	174.00	-2	6,840	-0.03%
2020/02/06	7	176.93	12	175.67	176.00	-5	6,788	-0.07%
2020/02/05	3	171.50	0	0.00	173.50	3	6,903	0.04%
2020/02/04	2	166.00	5	169.20	171.00	-3	6,982	-0.04%
2020/02/03	5.2	156.02	2	156.50	164.00	3.2	6,950	0.05%
2020/01/31	1	161.50	1	164.50	163.00	0	6,949	0.00%
2020/01/30	2	159.50	1	164.00	159.00	1	6,976	0.01%
2020/01/17	1	173.50	2	171.75	173.50	-1	6,831	-0.01%
2020/01/15	0	0.00	1	167.00	168.00	-1	6,766	-0.01%
2020/01/14	0	0.00	2	170.25	168.50	-2	6,761	-0.03%
2020/01/13	1	166.00	2	166.00	168.00	-1	6,713	-0.01%
2020/01/10	2	169.50	3	170.67	165.50	-1	6,797	-0.01%
2020/01/09	5	166.50	4	167.25	168.00	1	6,848	0.01%
2020/01/08	6	161.00	5	163.60	165.00	1	6,875	0.01%
2020/01/07	1	163.50	2	166.50	162.00	-1	6,957	-0.01%
2020/01/06	0	0.00	5	169.20	170.00	-5	6,965	-0.07%
2020/01/03	2	171.00	0	0.00	171.50	2	7,075	0.03%
2020/01/02	2	173.50	1	173.00	175.00	1	7,049	0.01%
2019/12/31	19	166.84	20	167.78	168.00	-1	7,053	-0.01%
2019/12/30	1	164.50	0	0.00	164.00	1	6,952	0.01%
2019/12/27	2	161.50	11	161.86	162.50	-9	7,065	-0.13%
2019/12/26	6	158.00	0	0.00	157.50	6	7,105	0.08%
2019/12/25	6	158.92	1	160.00	160.00	5	7,122	0.07%
2019/12/24	4	161.75	5	162.90	160.50	-1	7,108	-0.01%
2019/12/23	1	168.00	2	168.75	168.00	-1	7,086	-0.01%
2019/12/20	1	167.00	3	168.00	168.50	-2	7,175	-0.03%
2019/12/19	6	166.25	7	166.50	167.00	-1	7,206	-0.01%
2019/12/18	2	166.00	6	166.00	165.50	-4	7,347	-0.05%
2019/12/17	1	167.50	0	0.00	166.00	1	7,414	0.01%
2019/12/13	1	164.50	0	0.00	164.50	1	7,608	0.01%
2019/12/12	2	164.00	0	0.00	164.00	2	7,635	0.03%
2019/12/11	0	0.00	1	165.50	165.50	-1	7,643	-0.01%
2019/12/10	1	165.00	1	165.00	164.50	0	7,658	0.00%
2019/12/09	1	164.50	2	164.50	164.50	-1	7,704	-0.01%
2019/12/06	2	163.50	0	0.00	160.50	2	7,672	0.03%
2019/12/05	1.9	163.71	1	160.50	164.50	0.9	7,640	0.01%
2019/12/04	1	158.00	1	160.50	157.50	0	7,569	0.00%
2019/12/03	1	159.50	0	0.00	157.00	1	7,551	0.01%
2019/12/02	1	157.50	0	0.00	158.00	1	7,554	0.01%
2019/11/29	5.2	159.23	4	160.25	159.00	1.2	7,611	0.02%
2019/11/28	4	160.75	2	161.25	160.00	2	7,680	0.03%
2019/11/27	12	165.38	8	163.50	163.50	4	7,696	0.05%
2019/11/25	0	0.00	1	170.00	171.00	-1	6,820	-0.01%
2019/11/22	9.5	163.74	7	163.71	166.50	2.5	6,895	0.04%
2019/11/21	4	166.75	0	0.00	166.50	4	6,840	0.06%
2019/11/19	1	173.00	7	171.36	173.00	-6	6,804	-0.09%
2019/11/18	13	173.12	2	171.50	171.00	11	6,827	0.16%
2019/11/15	1	178.00	8	178.00	178.00	-7	6,801	-0.10%
2019/11/14	10	174.80	1	178.00	175.50	9	6,785	0.13%
2019/11/13	2	175.75	13	177.04	176.00	-11	6,770	-0.16%
2019/11/12	0	0.00	2	174.75	174.00	-2	6,777	-0.03%
2019/11/11	10.2	172.51	0	0.00	173.00	10.2	6,724	0.15%
2019/11/08	2	176.00	12	178.00	172.00	-10	6,774	-0.15%
2019/11/07	2	174.00	0	0.00	174.00	2	6,760	0.03%
2019/11/06	3	179.83	3	179.67	180.50	0	6,751	0.00%
2019/11/05	3	176.00	3	175.17	175.50	0	6,860	0.00%
2019/11/04	7	170.43	9	171.94	173.00	-2	6,915	-0.03%
2019/11/01	16	176.34	0	0.00	174.50	16	6,890	0.23%
2019/10/30	2	181.50	0	0.00	182.50	2	6,796	0.03%
2019/10/29	6	184.08	0	0.00	182.50	6	6,741	0.09%
2019/10/28	1	189.00	3	189.67	189.00	-2	6,749	-0.03%
2019/10/24	1	189.00	0	0.00	188.50	1	6,793	0.01%
2019/10/23	1	189.00	2	190.00	191.00	-1	6,807	-0.01%
2019/10/22	0	0.00	4	189.75	188.50	-4	6,818	-0.06%
2019/10/21	5.2	187.48	0	0.00	187.00	5.2	6,844	0.08%
2019/10/18	1	188.50	0	0.00	189.50	1	6,945	0.01%
2019/10/17	1	185.50	0	0.00	187.00	1	6,881	0.01%
2019/10/16	1	189.00	1	187.00	190.00	0	6,789	0.00%
2019/10/15	1	192.00	1	191.00	195.00	0	6,717	0.00%
2019/10/14	3	186.33	3	185.33	186.50	0	6,618	0.00%
2019/10/09	2	182.25	14	182.82	185.00	-12	6,542	-0.18%
2019/10/08	10	180.00	3	179.67	180.00	7	6,436	0.11%
2019/10/07	13	181.00	16	178.19	177.00	-3	6,407	-0.05%
2019/10/04	1	174.00	2	174.00	172.50	-1	6,343	-0.02%
2019/10/03	2	173.75	11	169.73	175.00	-9	6,282	-0.14%
2019/10/02	0	0.00	4	166.00	167.00	-4	6,165	-0.06%
2019/10/01	6	161.17	18	161.94	162.00	-12	6,110	-0.20%
2019/09/27	5	164.50	0	0.00	163.50	5	6,078	0.08%
2019/09/26	0	0.00	10	165.00	165.00	-10	6,237	-0.16%
2019/09/25	12	162.92	5	162.00	162.50	7	6,350	0.11%
2019/09/24	0	0.00	1	164.50	165.00	-1	6,374	-0.02%
2019/09/23	29.2	164.24	28	164.71	163.50	1.2	6,348	0.02%
2019/09/20	6	169.25	0	0.00	169.00	6	6,289	0.10%
2019/09/19	25	172.96	2	175.00	172.00	23	6,328	0.36%
2019/09/18	2	176.25	0	0.00	177.50	2	6,459	0.03%
2019/09/17	2	172.25	2	172.50	172.50	0	6,372	0.00%
2019/09/16	1	170.50	1	172.00	171.00	0	6,381	0.00%
2019/09/12	2	168.00	1	170.00	170.50	1	6,386	0.02%
2019/09/09	3	166.33	1	165.50	166.00	2	6,343	0.03%
2019/09/03	1	160.50	3	161.00	161.50	-2	6,320	-0.03%
2019/09/02	0.1	164.00	2	164.00	164.00	-1.9	6,286	-0.03%
2019/08/29	0	0.00	1	161.00	162.50	-1	6,103	-0.02%
2019/08/28	3	161.50	5	160.40	161.50	-2	6,115	-0.03%
2019/08/27	3	157.83	4	159.75	156.50	-1	6,005	-0.02%
2019/08/23	0.2	153.50	4	154.63	153.50	-3.8	5,873	-0.06%
2019/08/22	1	158.50	2	156.50	155.00	-1	5,853	-0.02%
2019/08/21	0	0.00	1	156.00	156.00	-1	5,857	-0.02%
2019/08/20	1	154.00	3	153.67	153.00	-2	5,898	-0.03%
2019/08/19	1	151.50	3	152.33	152.00	-2	5,841	-0.03%
2019/08/16	3	151.67	0	0.00	153.00	3	5,830	0.05%
2019/08/15	0	0.00	15	149.63	152.00	-15	5,818	-0.26%
2019/08/14	1.1	152.23	0	0.00	150.50	1.1	5,779	0.02%
2019/08/13	2.1	150.23	0	0.00	149.00	2.1	5,809	0.04%
2019/08/12	1	143.00	3	155.00	156.00	-2	5,805	-0.03%
2019/08/07	3	143.17	8	142.75	147.50	-5	5,552	-0.09%
2019/08/06	5	137.10	5	138.40	140.50	0	5,462	0.00%
2019/08/05	2	137.25	6	136.75	138.00	-4	5,371	-0.07%
2019/08/02	3	131.50	0	0.00	133.00	3	5,329	0.06%
2019/07/31	1	132.50	0	0.00	134.00	1	5,381	0.02%
2019/07/30	5	135.40	1	140.50	133.00	4	5,470	0.07%
2019/07/29	1	137.00	1	136.50	137.50	0	5,430	0.00%
2019/07/26	6	135.33	1	137.00	136.50	5	5,462	0.09%
2019/07/25	9	137.17	1	137.00	134.50	8	5,479	0.15%
2019/07/23	1	137.50	4	137.88	134.00	-3	5,510	-0.05%
2019/07/22	4	135.25	4	136.00	136.50	0	5,570	0.00%
2019/07/19	2	131.75	33	131.98	132.00	-31	5,508	-0.56%
2019/07/17	1	130.50	1	129.50	130.00	0	5,744	0.00%
2019/07/16	1	129.50	0	0.00	128.50	1	5,749	0.02%
2019/07/12	1	129.00	0	0.00	128.50	1	5,783	0.02%
2019/07/11	2.1	130.43	1	130.50	129.00	1.1	5,788	0.02%
2019/07/10	31	132.61	1	132.00	133.00	30	5,762	0.52%
2019/07/09	1	130.50	0	0.00	130.00	1	5,784	0.02%
2019/07/08	0	0.00	2	132.50	130.00	-2	5,823	-0.03%
2019/07/04	2	129.50	0	0.00	130.00	2	5,889	0.03%
2019/07/03	12	131.96	0	0.00	127.50	12	5,922	0.20%
2019/07/02	4	136.00	3	136.33	136.50	1	5,770	0.02%
2019/07/01	14	134.93	4	133.63	134.00	10	5,637	0.18%
2019/06/28	0	0.00	2	130.00	131.50	-2	5,646	-0.04%
2019/06/27	12	129.71	10	133.00	128.50	2	5,752	0.03%
2019/06/26	4	127.25	3	129.50	131.00	1	5,772	0.02%
2019/06/25	11	128.95	25	127.40	129.00	-14	5,685	-0.25%
2019/06/18	5	119.00	0	0.00	121.50	5	5,690	0.09%
2019/06/17	5	119.00	0	0.00	119.00	5	5,781	0.09%
2019/06/12	1	123.50	0	0.00	124.00	1	6,167	0.02%
2019/06/10	2	123.50	3	122.00	123.50	-1	6,167	-0.02%
2019/06/06	3	117.50	1	117.50	117.50	2	6,114	0.03%
2019/05/31	0	0.00	2	121.50	122.50	-2	6,153	-0.03%
2019/05/30	0	0.00	1	118.00	119.00	-1	6,150	-0.02%
2019/05/29	5	114.00	16	115.03	116.50	-11	6,226	-0.18%
2019/05/28	0	0.00	1	113.00	116.50	-1	6,299	-0.02%
2019/05/27	7	111.50	6	112.50	111.50	1	6,303	0.02%
2019/05/24	0	0.00	1	119.00	118.50	-1	6,346	-0.02%
2019/05/23	1	116.00	1	117.00	119.50	0	6,538	0.00%
2019/05/22	1	122.00	0	0.00	119.00	1	6,588	0.02%
2019/05/21	9	118.67	7	118.57	122.00	2	6,602	0.03%
2019/05/20	2	119.50	0	0.00	118.50	2	6,600	0.03%
2019/05/17	0.1	121.50	1	122.00	121.50	-0.9	6,609	-0.01%
2019/05/15	0	0.00	32	131.03	131.00	-32	6,748	-0.47%
2019/05/14	3	123.50	4	123.88	126.00	-1	6,819	-0.01%
2019/05/13	1.1	129.05	0	0.00	130.50	1.1	6,761	0.02%
2019/05/09	1	134.50	2	129.50	129.00	-1	6,958	-0.01%
2019/05/08	4	132.25	2	133.25	133.50	2	6,971	0.03%
2019/05/07	33	135.17	3	137.00	135.00	30	6,890	0.44%
2019/05/06	1	132.50	0	0.00	133.50	1	6,819	0.01%
2019/05/02	1	132.50	3	133.50	134.00	-2	6,843	-0.03%
2019/04/26	1	128.00	1	127.00	128.50	0	6,957	0.00%
2019/04/25	1	133.50	0	0.00	133.00	1	7,051	0.01%
2019/04/24	1	137.50	0	0.00	136.50	1	7,212	0.01%
2019/04/23	0	0.00	2	134.00	139.50	-2	7,563	-0.03%
2019/04/19	1	130.50	0	0.00	128.50	1	7,539	0.01%
2019/04/18	2	129.75	1	129.00	128.00	1	7,572	0.01%
2019/04/17	0	0.00	1	132.00	131.50	-1	7,691	-0.01%
2019/04/12	1	130.50	1	130.00	133.00	0	8,001	0.00%
2019/04/10	1	132.00	0	0.00	133.00	1	8,272	0.01%
2019/04/09	0	0.00	1	133.00	131.50	-1	8,336	-0.01%
2019/04/08	2	130.00	1	128.50	129.00	1	8,552	0.01%
2019/04/02	3	129.00	1	128.00	129.00	2	8,718	0.02%
2019/04/01	1	128.50	2	127.00	130.50	-1	8,677	-0.01%
2019/03/29	1	124.00	0	0.00	124.50	1	8,527	0.01%
2019/03/28	0	0.00	1	123.00	122.50	-1	8,518	-0.01%
2019/03/26	1	124.00	3	123.17	121.00	-2	8,535	-0.02%
2019/03/25	1	120.00	1	119.00	120.00	0	8,412	0.00%
2019/03/22	0	0.00	2	120.00	118.50	-2	8,390	-0.02%
2019/03/20	2	120.00	2	119.50	120.00	0	8,254	0.00%
2019/03/19	2	119.25	2	119.50	116.50	0	8,210	0.00%
2019/03/18	2	114.50	7	116.50	118.50	-5	8,121	-0.06%
2019/03/15	2	111.25	2	110.00	110.00	0	7,962	0.00%
2019/03/14	0	0.00	1	110.50	108.00	-1	8,065	-0.01%
2019/03/08	0	0.00	1	106.00	108.00	-1	8,369	-0.01%
2019/03/07	0	0.00	1	106.50	106.50	-1	8,340	-0.01%
2019/03/06	1	105.50	0	0.00	105.50	1	8,406	0.01%
2019/02/27	0	0.00	3	108.33	108.50	-3	8,350	-0.04%
2019/02/25	2	107.00	7	107.86	108.50	-5	8,270	-0.06%
2019/02/22	2	105.50	8.1	105.45	106.50	-6.1	8,268	-0.07%
2019/02/21	3	100.17	1	102.00	102.00	2	8,227	0.02%
2019/02/20	1	101.50	0	0.00	101.50	1	8,287	0.01%
2019/02/19	0.5	102.00	2	101.50	101.50	-1.5	8,289	-0.02%
2019/02/18	4	100.13	0	0.00	100.50	4	8,283	0.05%
2019/02/15	7	100.57	3	99.80	99.50	4	8,274	0.05%
2019/02/14	5	103.40	0	0.00	103.00	5	8,116	0.06%
2019/02/13	2	105.50	1	110.00	106.00	1	8,065	0.01%
2019/02/12	3	109.83	2	109.50	109.50	1	7,979	0.01%
2019/02/11	0	0.00	7	109.93	109.00	-7	7,970	-0.09%
2019/01/28	2	106.00	0	0.00	106.50	2	7,729	0.03%
2019/01/25	0	0.00	6	106.00	106.50	-6	7,785	-0.08%
2019/01/24	1	108.00	1	106.50	106.50	0	7,861	0.00%
2019/01/23	0	0.00	3	106.67	107.00	-3	7,914	-0.04%
2019/01/22	2	108.00	0	0.00	104.50	2	7,953	0.03%
2019/01/18	0	0.00	1	106.00	107.00	-1	8,055	-0.01%
2019/01/17	1	105.50	0	0.00	104.50	1	8,092	0.01%
2019/01/16	1	109.50	3	110.67	112.00	-2	7,965	-0.03%
2019/01/15	16	109.94	15	110.97	108.50	1	7,798	0.01%
2019/01/14	2	103.50	1	104.00	105.00	1	7,425	0.01%
2019/01/11	0	0.00	1	102.00	103.00	-1	7,429	-0.01%
2019/01/10	1	103.00	0	0.00	100.00	1	7,516	0.01%
2019/01/09	2	104.25	2	103.25	102.50	0	7,634	0.00%
2019/01/08	0	0.00	1	101.00	102.00	-1	7,594	-0.01%
2019/01/07	2	102.25	3	100.80	99.70	-1	7,521	-0.01%
2019/01/04	6	100.07	3	98.50	101.00	3	7,543	0.04%
2019/01/03	4	99.95	7	99.81	99.90	-3	7,657	-0.04%
2018/12/28	0	0.00	1	98.50	98.60	-1	7,456	-0.01%
2018/12/27	3	99.30	6	99.20	98.10	-3	7,472	-0.04%
2018/12/26	4	94.50	16	92.69	94.00	-12	7,290	-0.16%
2018/12/25	17	91.48	7	92.34	90.60	10	7,327	0.14%
2018/12/24	50	95.16	46	95.81	94.20	4	7,315	0.05%
2018/12/22	0	0.00	1	97.20	97.60	-1	7,344	-0.01%
2018/12/21	11	97.85	8	97.21	96.90	3	7,605	0.04%
2018/12/19	3.1	94.93	1	95.00	95.00	2.1	8,041	0.03%
2018/12/18	1	95.50	1	96.80	96.80	0	8,094	0.00%
2018/12/17	6	97.88	6	98.27	97.20	0	8,302	0.00%
2018/12/14	2	99.35	2	99.10	99.00	0	8,664	0.00%
2018/12/13	5.1	99.88	2	101.00	99.60	3.1	8,787	0.04%
2018/12/12	9	99.53	9	100.26	99.10	0	8,763	0.00%
2018/12/11	2	96.00	6.1	96.60	98.20	-4.1	8,715	-0.05%
2018/12/10	6	93.67	3	91.40	92.00	3	8,747	0.03%
2018/12/07	9	97.53	10	99.61	95.80	-1	8,690	-0.01%
2018/12/06	12.1	96.69	5	96.42	98.90	7.1	8,705	0.08%
2018/12/05	6	100.30	6	100.73	98.70	0	8,872	0.00%
2018/12/04	1	103.00	2	102.50	102.00	-1	8,912	-0.01%
2018/12/03	0	0.00	2	101.50	101.50	-2	9,057	-0.02%
2018/11/30	1	98.00	1	97.90	97.50	0	8,955	0.00%
2018/11/29	0	0.00	1	99.00	96.30	-1	9,035	-0.01%
2018/11/28	2	95.95	2	98.50	96.20	0	8,935	0.00%
2018/11/27	0	0.00	4	95.30	97.40	-4	9,106	-0.04%
2018/11/23	1	93.30	0	0.00	92.50	1	9,186	0.01%
2018/11/22	2	94.55	8	95.28	93.00	-6	9,193	-0.07%
2018/11/21	12	95.03	2	95.40	95.00	10	9,175	0.11%
2018/11/20	6	97.73	0	0.00	94.20	6	9,073	0.07%
2018/11/19	0	0.00	3	98.73	101.50	-3	8,940	-0.03%
2018/11/16	0	0.00	5	95.38	95.20	-5	8,865	-0.06%
2018/11/14	0	0.00	3	93.07	92.80	-3	8,890	-0.03%
2018/11/12	1	92.00	1	90.80	91.50	0	8,992	0.00%
2018/11/09	7	91.49	7	90.83	91.60	0	9,269	0.00%
2018/11/08	7	92.20	7	90.24	90.20	0	9,715	0.00%
2018/11/02	0	0.00	3	89.43	89.10	-3	9,807	-0.03%
2018/11/01	2	87.75	4	89.50	89.00	-2	9,888	-0.02%
2018/10/31	6	83.92	1	84.70	85.20	5	9,823	0.05%
2018/10/30	1	77.10	7	78.09	79.40	-6	9,747	-0.06%
2018/10/29	2	77.95	7	80.17	78.40	-5	9,711	-0.05%
2018/10/26	6	85.48	2	86.90	84.00	4	9,691	0.04%
2018/10/25	0	0.00	5	86.40	85.70	-5	9,714	-0.05%
2018/10/24	10	90.10	3	88.87	88.70	7	9,647	0.07%
2018/10/23	1	87.50	0	0.00	87.50	1	9,622	0.01%
2018/10/22	0	0.00	1	89.70	87.60	-1	9,712	-0.01%
2018/10/19	3	87.90	1	87.90	88.20	2	9,710	0.02%
2018/10/18	0	0.00	3	91.73	91.50	-3	9,729	-0.03%
2018/10/17	3	90.00	9	89.63	91.00	-6	9,722	-0.06%
2018/10/16	0	0.00	2	86.50	85.70	-2	9,711	-0.02%
2018/10/15	2	83.15	0	0.00	84.10	2	9,766	0.02%
2018/10/12	9	82.49	6	83.02	81.80	3	9,924	0.03%
2018/10/11	4	77.85	2	80.45	83.40	2	9,957	0.02%
2018/10/09	1	82.80	3	83.07	82.20	-2	9,934	-0.02%
2018/10/08	2	83.60	3	83.77	84.30	-1	10,252	-0.01%
2018/10/04	1	81.50	1	83.80	84.50	0	10,446	0.00%
2018/10/03	5	85.54	3	86.10	83.30	2	10,534	0.02%
2018/10/02	2	85.95	3	88.20	88.50	-1	10,517	-0.01%
2018/09/28	5	85.32	76	84.04	85.00	-71	10,777	-0.66%
2018/09/27	77	83.41	6	84.15	82.30	71	10,602	0.67%
2018/09/26	14	88.17	8	88.05	87.60	6	10,329	0.06%
2018/09/25	9	89.83	8	90.69	91.90	1	10,299	0.01%
2018/09/21	10	85.91	63	87.82	92.00	-53	10,261	-0.52%
2018/09/20	57.5	87.04	2	93.50	86.70	55.5	10,166	0.55%
2018/09/19	0	0.00	2	95.05	96.30	-2	9,857	-0.02%
2018/09/17	0	0.00	1	98.20	98.90	-1	9,787	-0.01%
2018/09/14	2	96.40	6	96.02	97.40	-4	9,783	-0.04%
2018/09/13	2	92.70	0	0.00	91.50	2	9,721	0.02%
2018/09/12	5	91.56	0	0.00	91.00	5	9,721	0.05%
2018/09/11	6	95.65	10.4	96.02	96.00	-4.4	9,686	-0.04%
2018/09/10	3	98.83	11	99.73	98.30	-8	9,484	-0.08%
2018/09/07	5	105.00	2	106.50	105.00	3	9,377	0.03%
2018/09/06	5	109.10	2	108.00	110.00	3	9,233	0.03%
2018/09/05	0	0.00	3	110.33	110.00	-3	9,264	-0.03%
2018/09/04	2.1	108.98	0	0.00	109.00	2.1	9,229	0.02%
2018/09/03	5	110.20	4	111.25	109.00	1	9,213	0.01%
2018/08/31	6	108.75	7	108.71	109.50	-1	9,043	-0.01%
2018/08/30	8.9	107.00	8	107.81	107.50	0.9	9,042	0.01%
2018/08/29	3	104.50	7	105.50	105.00	-4	9,152	-0.04%
2018/08/28	2.1	104.71	0	0.00	104.50	2.1	9,253	0.02%
2018/08/27	1	104.00	1	104.50	104.50	0	9,388	0.00%
2018/08/24	3	101.50	0	0.00	103.00	3	9,607	0.03%
2018/08/23	0	0.00	3	101.83	103.00	-3	9,680	-0.03%
2018/08/22	0.2	100.00	0.2	100.00	100.00	0	9,718	0.00%
2018/08/21	0	0.00	5.2	101.77	102.00	-5.2	9,801	-0.05%
2018/08/17	1.3	100.23	0.1	101.00	101.50	1.2	9,844	0.01%
2018/08/16	6	92.70	6	96.53	99.00	0	9,826	0.00%
2018/08/15	11	105.91	5	108.20	96.10	6	9,895	0.06%
2018/08/14	0.4	105.00	1	105.00	106.00	-0.6	9,683	-0.01%
2018/08/13	0.1	104.00	0	0.00	105.00	0.1	9,738	0.00%
2018/08/10	0	0.00	4	103.13	103.50	-4	9,685	-0.04%
2018/08/08	2	99.95	6	101.25	101.00	-4	9,683	-0.04%
2018/08/07	3	97.97	0	0.00	97.60	3	9,699	0.03%
2018/08/06	3	99.83	0	0.00	99.70	3	9,737	0.03%
2018/08/03	2	99.05	2	99.30	99.30	0	9,836	0.00%
2018/08/02	3.3	104.03	1	99.30	99.30	2.3	9,828	0.02%
2018/08/01	2	105.00	1	104.00	105.00	1	9,855	0.01%
2018/07/31	2	103.50	1	102.00	102.00	1	9,988	0.01%
2018/07/30	2	104.00	1	104.50	103.00	1	10,038	0.01%
2018/07/27	2	105.25	4	105.00	104.00	-2	10,238	-0.02%
2018/07/26	0	0.00	5	102.00	101.50	-5	10,511	-0.05%
2018/07/25	2	102.25	0	0.00	101.50	2	10,717	0.02%
2018/07/24	2	103.25	4	105.00	106.00	-2	10,875	-0.02%
2018/07/23	0	0.00	3	99.20	99.40	-3	10,838	-0.03%
2018/07/19	2	99.80	1	101.00	100.00	1	10,982	0.01%
2018/07/18	2	103.25	2	102.25	103.50	0	11,023	0.00%
2018/07/16	3	105.67	4	105.13	103.50	-1	11,324	-0.01%
2018/07/13	1	99.90	5	99.68	100.00	-4	10,966	-0.04%
2018/07/12	0	0.00	1	94.90	95.40	-1	10,727	-0.01%
2018/07/11	25	94.04	25	93.62	92.50	0	10,773	0.00%
2018/07/10	3	99.30	1	97.30	97.20	2	10,628	0.02%
2018/07/09	0	0.00	7	95.90	96.30	-7	10,494	-0.07%
2018/07/06	0	0.00	14	94.49	93.80	-14	10,379	-0.13%
2018/07/05	6	89.78	1	89.10	89.50	5	10,176	0.05%
2018/07/04	2	91.10	2	89.60	88.60	0	10,270	0.00%
2018/07/02	2	88.20	1	89.50	87.60	1	10,342	0.01%
2018/06/29	2	87.60	2	86.85	88.20	0	10,334	0.00%
2018/06/28	1	82.50	4	84.70	84.00	-3	10,230	-0.03%
2018/06/27	4	80.58	1	81.40	80.60	3	10,314	0.03%
2018/06/26	1.2	80.67	2	80.50	80.50	-0.8	10,512	-0.01%
2018/06/22	2	83.05	1	83.30	83.30	1	10,875	0.01%
2018/06/21	1	85.30	2	86.05	85.40	-1	11,105	-0.01%
2018/06/20	2	84.55	0	0.00	83.00	2	11,124	0.02%
2018/06/19	1	90.00	0	0.00	88.00	1	11,045	0.01%
2018/06/15	0.3	89.30	0	0.00	89.20	0.3	11,074	0.00%
2018/06/13	1	89.00	4	89.10	89.50	-3	10,972	-0.03%
2018/06/12	9	93.51	2	92.00	91.00	7	10,910	0.06%
2018/06/07	1	93.60	2	92.70	91.70	-1	10,771	-0.01%
2018/06/06	4	92.63	4	94.30	92.20	0	10,697	0.00%
2018/06/05	1	90.40	3	91.20	92.00	-2	10,565	-0.02%
2018/06/04	0.1	90.00	0	0.00	90.20	0.1	10,513	0.00%
2018/06/01	1.1	90.11	2	91.35	90.20	-0.9	10,342	-0.01%
2018/05/31	1	85.70	2	86.15	86.30	-1	10,089	-0.01%
2018/05/30	1	82.20	0	0.00	82.90	1	10,025	0.01%
2018/05/29	36	85.61	35	85.61	85.30	1	9,978	0.01%
2018/05/28	1	84.60	0	0.00	84.00	1	9,920	0.01%
2018/05/24	1	84.50	0	0.00	84.80	1	9,888	0.01%
2018/05/23	0	0.00	12	83.20	85.70	-12	9,782	-0.12%
2018/05/22	3	77.00	14	79.36	80.20	-11	9,455	-0.12%
2018/05/21	0	0.00	4	74.38	75.00	-4	9,232	-0.04%
2018/05/17	0	0.00	1	73.00	74.00	-1	9,163	-0.01%
2018/05/16	2	72.10	0	0.00	72.30	2	9,173	0.02%
2018/05/15	4	72.53	2	71.70	71.70	2	9,175	0.02%
2018/05/11	1	74.00	2	73.90	72.80	-1	9,148	-0.01%
2018/05/10	9	75.30	8	75.01	74.50	1	9,070	0.01%
2018/05/09	9	75.49	1	79.00	75.30	8	9,025	0.09%
2018/05/08	1	77.80	5	77.86	78.40	-4	8,899	-0.04%
2018/05/07	2	75.00	1	76.00	75.30	1	8,716	0.01%
2018/05/04	6	76.12	6	76.12	74.70	0	8,697	0.00%
2018/05/03	2.5	76.22	6	76.97	77.70	-3.5	8,575	-0.04%
2018/05/02	1	72.00	9	71.58	72.20	-8	8,262	-0.10%
2018/04/30	10	68.75	4	68.93	68.40	6	8,059	0.07%
2018/04/27	5	72.48	5	72.68	72.00	0	7,900	0.00%
2018/04/26	10	72.86	8	73.11	70.80	2	7,895	0.03%
2018/04/25	0	0.00	6	70.13	70.30	-6	7,613	-0.08%
2018/04/24	13	69.48	5	69.40	69.00	8	7,543	0.11%
2018/04/23	41	70.73	38	71.01	68.90	3	7,395	0.04%
2018/04/20	27	77.97	14	78.38	76.40	13	7,001	0.19%
2018/04/19	1	84.40	0	83.60	83.60	1	6,875	0.01%
2018/04/18	2	85.10	3	84.67	84.80	-1	7,061	-0.01%
2018/04/17	0	0.00	1	81.30	82.60	-1	7,055	-0.01%
2018/04/16	2	85.30	2	87.20	85.20	0	6,989	0.00%
2018/04/12	1	86.20	2	87.50	87.10	-1	7,033	-0.01%
2018/04/11	1	86.20	2	87.80	86.20	-1	7,088	-0.01%
2018/04/10	7	86.64	7	85.56	85.00	0	7,211	0.00%
2018/04/09	39	90.95	30	89.53	86.00	9	7,137	0.13%
2018/04/03	8	91.21	2	91.60	92.50	6	7,018	0.09%
2018/04/02	2	94.25	1.2	96.80	93.80	0.8	6,991	0.01%
2018/03/31	3	97.60	2	98.15	96.60	1	7,049	0.01%
2018/03/30	8	98.05	14.2	98.46	98.60	-6.2	7,018	-0.09%
2018/03/29	17.2	94.34	14	93.66	95.00	3.2	6,854	0.05%
2018/03/28	3	91.80	0	0.00	90.20	3	6,644	0.05%
2018/03/27	56	94.91	49	94.60	94.50	7	6,475	0.11%
2018/03/26	10	98.27	1	94.70	95.00	9	6,184	0.15%
2018/03/23	11	103.91	5	106.20	105.00	6	5,915	0.10%
2018/03/22	7	111.29	6	110.00	110.00	1	5,846	0.02%
2018/03/20	2	110.25	0	0.00	113.50	2	6,027	0.03%
2018/03/19	0	0.00	1	111.50	111.00	-1	6,086	-0.02%
2018/03/16	1	110.50	0	0.00	110.50	1	6,165	0.02%
2018/03/15	2	112.00	2	112.25	112.50	0	6,212	0.00%
2018/03/14	0.2	113.00	0	0.00	113.00	0.2	6,265	0.00%
2018/03/13	0	0.00	3.2	115.06	116.00	-3.2	6,319	-0.05%
2018/03/12	0	0.00	2	116.00	115.00	-2	6,364	-0.03%
2018/03/09	1	115.00	2	113.75	114.50	-1	6,394	-0.02%
2018/03/08	5	115.10	2	112.75	112.00	3	6,437	0.05%
2018/03/05	0.2	112.00	0	0.00	111.00	0.2	6,577	0.00%
2018/03/02	6	117.33	2	116.00	117.00	4	6,624	0.06%
2018/03/01	0	0.00	1.2	115.58	116.50	-1.2	6,602	-0.02%
2018/02/27	3	113.00	4	114.00	112.00	-1	6,648	-0.02%
2018/02/26	1	109.50	2	110.00	109.50	-1	6,667	-0.01%
2018/02/21	2	107.25	5	107.60	108.50	-3	6,802	-0.04%
2018/02/12	1	103.00	1	103.00	103.00	0	6,817	0.00%
2018/02/09	3	99.47	3	101.20	105.50	0	6,970	0.00%
2018/02/08	7	102.64	1	105.00	104.00	6	7,152	0.08%
2018/02/07	4.2	110.07	4	109.88	109.00	0.2	7,253	0.00%
2018/02/06	7	106.79	2	106.75	106.00	5	7,563	0.07%
2018/02/05	2	114.50	3.2	115.06	116.00	-1.2	7,467	-0.02%
2018/02/02	1.2	114.08	0	0.00	114.50	1.2	7,431	0.02%
2018/02/01	0	0.00	1	116.00	117.00	-1	7,434	-0.01%
2018/01/31	2	118.50	2.2	116.50	117.00	-0.2	7,401	0.00%
2018/01/30	0.2	111.50	1	113.50	111.50	-0.8	7,330	-0.01%
2018/01/29	1	117.00	1	115.00	115.00	0	7,260	0.00%
2018/01/26	0	0.00	0.2	115.50	116.00	-0.2	7,221	0.00%
2018/01/25	0.1	108.00	0	0.00	107.50	0.1	7,112	0.00%
2018/01/23	5	115.20	4	116.75	115.00	1	6,989	0.01%
2018/01/22	8	111.56	12.1	113.10	115.00	-4.1	6,955	-0.06%
2018/01/18	2	107.25	3	107.83	108.00	-1	6,907	-0.01%
2018/01/16	3	104.33	0	0.00	104.00	3	6,919	0.04%
2018/01/12	2.2	109.82	4	108.75	108.00	-1.8	6,825	-0.03%
2018/01/11	2	119.00	4	115.13	114.00	-2	6,647	-0.03%
2018/01/10	3	114.67	2	116.50	116.50	1	6,651	0.02%
2018/01/09	0	0.00	1	118.00	119.00	-1	6,605	-0.02%
2018/01/05	6	122.17	8	121.31	121.50	-2	6,618	-0.03%
2018/01/04	2	121.50	4	116.75	120.50	-2	6,568	-0.03%
2018/01/03	2	113.00	2	113.00	113.00	0	6,414	0.00%
2018/01/02	5	111.20	3	111.50	111.50	2	6,374	0.03%

智邦：網路、運算需求強勁UDN聯合新聞網－6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

統一-三多券商分點個股進出
統一-三多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

統一-三多 券商分點個股進出 統一-三多 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

統一-三多券商分點個股進出
統一-三多券商分點全部個股操作績效/獲利分析