智邦 (2345)-元富-安南券商分點個股進出

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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/05/23	0	0.00	7	512.43	510.00	-7	4,241	-0.17%
2024/05/22	1	511.00	0	0.00	506.00	1	4,236	0.02%
2024/05/17	0	0.00	2	501.00	499.50	-2	4,271	-0.05%
2024/05/16	0	0.00	4.1	488.16	494.50	-4.1	4,254	-0.10%
2024/05/15	0	0.00	1	471.50	469.50	-1	4,164	-0.02%
2024/05/14	0	0.00	1	465.50	470.00	-1	4,316	-0.02%
2024/05/13	1	452.00	1	456.00	454.00	0	4,308	0.00%
2024/05/10	8	460.88	9	463.11	461.50	-1	4,318	-0.02%
2024/05/06	0	0.00	2.1	458.29	458.50	-2.1	4,185	-0.05%
2024/05/03	4.1	456.10	1	448.50	442.50	3.1	4,140	0.07%
2024/05/02	1	472.00	3.1	469.29	469.00	-2.1	4,051	-0.05%
2024/04/30	3	468.47	3	459.67	461.50	0	3,998	0.00%
2024/04/29	4	453.75	11	455.00	447.50	-7	3,941	-0.18%
2024/04/26	0	0.00	2	417.00	428.00	-2	3,879	-0.05%
2024/04/25	1	401.00	0	0.00	401.00	1	3,829	0.03%
2024/04/24	7	417.29	6	421.25	412.00	1	3,817	0.03%
2024/04/23	0	0.00	2	403.75	405.00	-2	3,785	-0.05%
2024/04/22	2	392.00	0	0.00	384.50	2	3,700	0.05%
2024/04/19	1.4	393.29	1	394.00	401.00	0.4	3,676	0.01%
2024/04/17	2.4	410.64	2	411.00	408.00	0.4	3,619	0.01%
2024/04/16	1	422.48	0	0.00	416.50	1	3,571	0.03%
2024/04/15	5	438.80	1	436.50	431.00	4	3,569	0.11%
2024/04/12	5.1	462.46	2	459.75	456.00	3.1	3,523	0.09%
2024/04/11	4	476.50	4	478.25	473.00	0	3,496	0.00%
2024/04/10	2	476.00	3	479.83	476.00	-1	3,481	-0.03%
2024/04/09	2	481.25	2	498.00	465.00	0	3,502	0.00%
2024/04/08	1	457.00	1	463.50	466.00	0	3,496	0.00%
2024/04/03	0	0.00	1	461.50	461.00	-1	3,473	-0.03%
2024/04/02	2	458.50	2	461.25	456.00	0	3,482	0.00%
2024/04/01	3	464.83	2	467.50	460.50	1	3,484	0.03%
2024/03/29	2	462.75	2	463.25	463.00	0	3,488	0.00%
2024/03/28	1	456.03	1	460.00	458.50	0	3,485	0.00%
2024/03/27	3	461.50	2	465.00	453.00	1	3,495	0.03%
2024/03/26	7	474.21	5	472.50	465.50	2	3,520	0.06%
2024/03/25	4	473.75	3	478.17	475.00	1	3,583	0.03%
2024/03/22	0	0.00	4.5	472.09	481.00	-4.5	3,568	-0.13%
2024/03/21	1	458.00	1	461.98	459.00	0	3,514	0.00%
2024/03/20	0.1	440.00	0	0.00	437.50	0.1	3,487	0.00%
2024/03/18	4	458.63	1	462.00	457.50	3	3,448	0.09%
2024/03/15	4.1	454.80	3	456.50	454.00	1.1	3,417	0.03%
2024/03/13	1	462.50	1	465.50	465.00	0	3,340	0.00%
2024/03/12	5.2	473.23	2	473.00	475.50	3.2	3,268	0.10%
2024/03/11	1	478.00	1	491.00	491.00	0	3,173	0.00%
2024/03/08	6.2	497.24	3	503.00	491.00	3.2	3,130	0.10%
2024/03/07	6	509.67	5	520.20	507.00	1	3,057	0.03%
2024/03/06	2	507.00	1	512.00	515.00	1	3,017	0.03%
2024/03/05	0	0.00	1	518.00	514.00	-1	3,052	-0.03%
2024/03/01	1	507.00	0	0.00	504.00	1	3,063	0.03%
2024/02/29	1	509.09	0	0.00	519.00	1	3,047	0.03%
2024/02/27	2	504.08	1	506.00	502.00	1	2,991	0.03%
2024/02/26	0	520.00	0	0.00	520.00	0	2,925	0.00%
2024/02/23	0.1	538.00	0	0.00	532.00	0.1	2,864	0.00%
2024/02/22	4	543.25	0	534.00	535.00	4	2,896	0.14%
2024/02/16	1	547.00	2	556.00	558.00	-1	2,919	-0.03%
2024/02/15	5	508.89	4	512.00	539.00	1	2,918	0.03%
2024/02/02	0	554.00	0	0.00	562.00	0	2,802	0.00%
2024/02/01	0	0.00	7	542.71	542.00	-7	2,774	-0.25%
2024/01/31	0	0.00	1	532.00	529.00	-1	2,771	-0.04%
2024/01/26	0	510.00	0	0.00	510.00	0	2,836	0.00%
2024/01/25	2	526.00	0	0.00	513.00	2	2,866	0.07%
2024/01/22	1	531.00	2	539.00	542.00	-1	2,932	-0.03%
2024/01/18	0	0.00	1	504.00	504.00	-1	2,936	-0.03%
2024/01/15	0.1	512.00	1	518.00	516.00	-1	2,982	-0.03%
2024/01/10	1	515.00	0	0.00	508.00	1	3,179	0.03%
2024/01/09	0	0.00	4.1	510.90	516.00	-4.1	3,204	-0.13%
2024/01/08	1	491.00	1	496.00	496.50	0	3,169	0.00%
2024/01/05	1	499.50	2	498.25	486.50	-1	3,212	-0.03%
2024/01/03	2	486.00	1	489.50	490.00	1	3,323	0.03%
2024/01/02	4	506.00	1	517.00	493.50	3	3,320	0.09%
2023/12/29	2	515.50	1	523.00	523.00	1	3,387	0.03%
2023/12/28	0	0.00	1	526.00	523.00	-1	3,441	-0.03%
2023/12/26	0	510.00	0.1	505.00	510.00	0	3,468	0.00%
2023/12/25	0	0.00	1	495.00	498.00	-1	3,499	-0.03%
2023/12/22	1	491.00	2	497.50	489.50	-1	3,541	-0.03%
2023/12/21	1.1	488.27	1	489.00	488.50	0.1	3,559	0.00%
2023/12/20	10.1	492.13	6	494.58	496.00	4.1	3,581	0.11%
2023/12/18	1	506.00	3	510.00	514.00	-2	3,635	-0.06%
2023/12/15	5	512.80	3	514.67	506.00	2	3,707	0.05%
2023/12/14	1	534.00	0	0.00	530.00	1	3,727	0.03%
2023/12/13	1	519.00	0	0.00	533.00	1	3,736	0.03%
2023/12/12	1	530.00	0	0.00	526.00	1	3,892	0.03%
2023/12/07	1	525.00	0	0.00	528.00	1	3,996	0.03%
2023/12/05	0	0.00	1	526.00	527.00	-1	4,010	-0.02%
2023/12/04	1	523.00	0	0.00	521.00	1	4,002	0.02%
2023/11/29	3	542.33	2	549.00	538.00	1	3,961	0.03%
2023/11/28	1	534.03	2	534.00	538.00	-1	3,958	-0.02%
2023/11/27	1	531.00	0	0.00	527.00	1	3,975	0.03%
2023/11/22	2	556.00	2	562.00	562.00	0	4,051	0.00%
2023/11/21	2	567.00	2	571.00	560.00	0	4,138	0.00%
2023/11/17	0	0.00	1	531.00	532.00	-1	4,224	-0.02%
2023/11/15	1	534.00	3	547.33	534.00	-2	4,448	-0.04%
2023/11/14	2	529.50	0	0.00	524.00	2	4,446	0.04%
2023/11/08	1	552.00	1	554.00	554.00	0	4,497	0.00%
2023/11/06	0	0.00	1	543.00	535.00	-1	4,513	-0.02%
2023/11/03	0	0.00	4	531.50	536.00	-4	4,515	-0.09%
2023/11/02	2	507.00	3	514.67	511.00	-1	4,486	-0.02%
2023/11/01	3	499.17	0	0.00	497.50	3	4,495	0.07%
2023/10/31	4	513.50	6	522.50	498.50	-2	4,477	-0.04%
2023/10/27	1	490.69	1	500.00	511.00	0	4,596	0.00%
2023/10/26	1	498.00	1	505.00	491.00	0	4,599	0.00%
2023/10/25	2	510.00	0	0.00	506.00	2	4,607	0.04%
2023/10/24	1	497.00	1	501.00	511.00	0	4,658	0.00%
2023/10/20	0	0.00	1	503.00	507.00	-1	4,629	-0.02%
2023/10/18	4	497.25	1	488.00	484.00	3	4,561	0.07%
2023/10/17	1	528.00	0	0.00	526.00	1	4,455	0.02%
2023/10/13	1	536.00	2	541.50	545.00	-1	4,475	-0.02%
2023/10/12	2	529.50	1	526.00	530.00	1	4,451	0.02%
2023/10/11	2	544.00	1	539.00	536.00	1	4,459	0.02%
2023/10/05	1	517.00	3	512.33	516.00	-2	4,491	-0.04%
2023/10/04	1	470.00	1	480.00	490.50	0	4,418	0.00%
2023/10/02	2	505.50	1	499.50	500.00	1	4,381	0.02%
2023/09/27	3	474.33	3	486.67	486.50	0	4,338	0.00%
2023/09/26	0	485.00	0	0.00	486.50	0	4,321	0.00%
2023/09/25	1	488.00	2	483.52	481.50	-1	4,346	-0.02%
2023/09/22	1	457.00	1	460.50	463.50	0	4,280	0.00%
2023/09/21	1	455.00	1	457.00	453.50	0	4,243	0.00%
2023/09/20	3	478.50	1	470.00	472.00	2	4,159	0.05%
2023/09/19	0	0.00	1	529.00	503.00	-1	4,068	-0.02%
2023/09/14	1	454.50	2	482.25	482.50	-1	3,783	-0.03%
2023/09/08	1	461.00	1	460.50	460.50	0	3,835	0.00%
2023/09/07	1	469.50	1	469.50	470.00	0	3,850	0.00%
2023/09/06	1	475.00	1	476.00	477.00	0	3,856	0.00%
2023/09/05	2	474.50	2	472.00	472.00	0	3,872	0.00%
2023/09/04	1	467.00	1	468.00	470.00	0	3,897	0.00%
2023/09/01	2	473.50	1	470.50	470.00	1	3,915	0.03%
2023/08/31	1	482.50	2	487.25	478.00	-1	3,960	-0.03%
2023/08/30	6	479.50	5	476.50	477.00	1	3,946	0.03%
2023/08/29	9	473.22	9	473.22	473.50	0	4,014	0.00%
2023/08/28	3	475.35	4.1	480.85	480.00	-1	4,098	-0.03%
2023/08/25	4.1	476.30	3	474.33	472.00	1.1	4,200	0.02%
2023/08/24	1	505.00	0	0.00	514.00	1	4,354	0.02%
2023/08/23	2	468.25	2	468.75	468.00	0	4,373	0.00%
2023/08/22	3	467.00	3.2	469.64	473.00	-0.2	4,443	0.00%
2023/08/21	1	437.00	1	431.00	452.50	0	4,313	0.00%
2023/08/16	1	395.00	4	395.63	398.50	-3	4,153	-0.07%
2023/08/15	2	383.50	0	0.00	384.00	2	4,113	0.05%
2023/08/14	1	381.00	1	389.00	385.00	0	4,092	0.00%
2023/08/11	0	0.00	4	386.00	384.00	-4	4,072	-0.10%
2023/08/10	2	364.75	0	0.00	366.00	2	4,049	0.05%
2023/08/09	3	386.83	1	383.50	380.00	2	4,043	0.05%
2023/08/08	1	388.50	1	390.50	388.00	0	4,040	0.00%
2023/08/07	0	0.00	4	387.38	390.00	-4	4,026	-0.10%
2023/08/02	5	373.80	1	377.00	366.00	4	3,972	0.10%
2023/08/01	2	401.25	5	409.60	394.50	-3	3,923	-0.08%
2023/07/31	3	391.17	2	395.25	382.00	1	3,883	0.03%
2023/07/28	0	0.00	1	393.00	390.00	-1	3,855	-0.03%
2023/07/27	6	378.00	2	381.50	382.50	4	3,860	0.10%
2023/07/26	0	392.00	0	0.00	394.50	0	3,816	0.00%
2023/07/25	1	397.50	1	402.00	400.00	0	3,827	0.00%
2023/07/24	1	404.00	3	401.17	401.50	-2	3,844	-0.05%
2023/07/20	1	384.00	1	383.50	384.00	0	3,846	0.00%
2023/07/19	2	385.50	0	0.00	385.50	2	3,832	0.05%
2023/07/17	2	395.00	1	398.00	394.50	1	3,866	0.03%
2023/07/14	1	395.50	1	401.88	403.00	0	3,856	0.00%
2023/07/13	3	405.50	5	410.50	408.50	-2	3,823	-0.05%
2023/07/12	1	391.36	0	0.00	390.00	1	3,751	0.03%
2023/07/11	0	0.00	2	372.25	369.50	-2	3,698	-0.05%
2023/07/06	1	362.00	0	0.00	361.00	1	3,714	0.03%
2023/07/05	1	369.00	0	0.00	371.00	1	3,716	0.03%
2023/07/03	0	0.00	1	366.00	367.50	-1	3,823	-0.03%
2023/06/29	0	0.00	2	347.75	347.00	-2	3,814	-0.05%
2023/06/28	1	341.00	0	0.00	341.00	1	3,806	0.03%
2023/06/27	1	343.50	0	0.00	341.00	1	3,837	0.03%
2023/06/16	1	363.50	0	365.00	363.00	1	3,944	0.03%
2023/06/15	0	381.00	1	377.00	382.00	-1	3,863	-0.03%
2023/06/14	1	368.00	1	367.00	370.00	0	3,848	0.00%
2023/06/13	0	0.00	2	357.50	359.00	-2	3,862	-0.05%
2023/06/12	0	0.00	2	350.75	348.50	-2	3,885	-0.05%
2023/06/09	1	343.00	0	0.00	343.00	1	3,918	0.03%
2023/06/08	2	343.75	0	0.00	339.50	2	3,924	0.05%
2023/06/07	1	358.00	0	0.00	355.50	1	3,913	0.03%
2023/06/06	1	354.50	1	355.50	354.00	0	3,900	0.00%
2023/06/02	1	340.00	1	345.00	343.00	0	3,923	0.00%
2023/06/01	1	339.00	1	337.50	342.00	0	3,906	0.00%
2023/05/30	2	371.38	1	354.00	354.00	1	3,669	0.03%
2023/05/29	0	0.00	1	357.50	357.50	-1	3,442	-0.03%
2023/05/26	2	321.00	3	316.50	325.00	-1	3,339	-0.03%
2023/05/25	0	0.00	1	297.50	295.50	-1	3,219	-0.03%
2023/05/22	1	281.00	0	0.00	284.00	1	3,223	0.03%
2023/05/19	1	289.50	0	0.00	291.00	1	3,268	0.03%
2023/05/17	4	297.13	3	298.33	295.50	1	3,285	0.03%
2023/05/16	1	293.00	2	294.75	295.50	-1	3,296	-0.03%
2023/05/12	2	280.75	0	0.00	288.00	2	3,317	0.06%
2023/05/11	2	280.75	0	0.00	282.00	2	3,324	0.06%
2023/05/04	0	0.00	1	298.50	298.00	-1	3,452	-0.03%
2023/05/03	1	289.00	0	0.00	295.00	1	3,490	0.03%
2023/05/02	1	302.00	1	304.50	298.00	0	3,532	0.00%
2023/04/28	0	0.00	1	298.50	299.00	-1	3,573	-0.03%
2023/04/26	0	291.00	0	0.00	292.50	0	3,534	0.00%
2023/04/24	1	297.00	1	299.00	298.50	0	3,515	0.00%
2023/04/21	1	293.00	0	0.00	295.50	1	3,529	0.03%
2023/04/19	4	319.00	4	320.00	319.50	0	3,564	0.00%
2023/04/07	4	317.38	4	312.13	309.00	0	3,456	0.00%
2023/03/31	2	317.75	2	316.00	319.00	0	3,372	0.00%
2023/03/30	4	309.38	4	310.63	312.00	0	3,328	0.00%
2023/03/29	1	307.50	1	309.50	307.00	0	3,311	0.00%
2023/03/28	2	308.21	2	310.00	305.50	0	3,310	0.00%
2023/03/24	3	315.50	3	317.50	315.50	0	3,235	0.00%
2023/03/22	1	310.50	1	310.50	309.50	0	3,218	0.00%
2023/03/15	0	0.00	0.1	305.00	302.00	-0.1	3,075	0.00%
2023/03/07	4	311.63	4	311.25	303.50	0	3,018	0.00%
2023/03/06	0	0.00	0.2	300.55	305.50	-0.2	2,918	-0.01%
2023/03/01	0	286.00	0	289.00	287.50	0	2,824	0.00%
2023/02/23	0	0.00	1	284.00	283.50	-1	2,789	-0.04%
2023/02/20	1	275.00	0	0.00	276.50	1	2,767	0.04%
2023/02/17	0	0.00	30	284.70	283.00	-30	2,752	-1.09%
2023/02/16	30	283.00	0.1	282.70	283.50	29.9	2,717	1.10%
2023/02/10	0	0.00	1	270.00	273.50	-1	2,749	-0.04%
2023/02/08	0	0.00	20	272.25	274.00	-20	2,711	-0.74%
2023/02/07	21	272.17	5	269.40	273.00	16	2,676	0.60%
2023/02/02	0	0.00	1	255.00	255.50	-1	2,613	-0.04%
2023/02/01	0	247.00	0	0.00	247.50	0	2,589	0.00%
2023/01/30	1	251.00	0	0.00	251.50	1	2,741	0.04%
2023/01/10	1	252.00	1	253.50	253.00	0	2,868	0.00%
2023/01/09	1	248.00	0	0.00	248.00	1	2,890	0.03%
2023/01/04	1	246.00	1	242.50	244.50	0	2,857	0.00%
2023/01/03	0	0.00	0.1	242.00	242.00	-0.1	2,898	0.00%
2022/12/29	1	233.00	0	0.00	232.50	1	2,965	0.03%
2022/12/23	0.1	235.00	0	0.00	237.50	0.1	3,068	0.00%
2022/12/21	1	252.00	0	0.00	253.00	1	3,119	0.03%
2022/12/19	1	256.00	0	0.00	256.00	1	3,161	0.03%
2022/12/15	0	0.00	0.1	261.00	262.50	-0.1	3,224	0.00%
2022/12/14	0	0.00	1	258.00	258.00	-1	3,225	-0.03%
2022/12/08	0.1	248.00	0	0.00	248.50	0.1	3,280	0.00%
2022/12/07	1	252.00	0	0.00	248.50	1	3,304	0.03%
2022/12/05	0	0.00	0.1	259.00	258.00	-0.1	3,328	0.00%
2022/12/02	0.1	260.00	0	0.00	259.00	0.1	3,324	0.00%
2022/12/01	1	272.50	1	272.50	272.00	0	3,289	0.00%
2022/11/28	0	265.00	0	0.00	266.50	0	3,397	0.00%
2022/11/24	1	268.50	4	269.25	269.00	-3	3,562	-0.08%
2022/11/16	0	0.00	1	261.00	261.00	-1	3,640	-0.03%
2022/11/15	1	253.50	0	0.00	256.50	1	3,656	0.03%
2022/11/14	1	254.00	0	0.00	254.00	1	3,714	0.03%
2022/11/11	0	0.00	2	261.00	261.50	-2	3,722	-0.05%
2022/11/10	3	242.00	2	243.50	245.00	1	3,719	0.03%
2022/11/09	1	253.00	0	0.00	254.00	1	3,709	0.03%
2022/11/03	0	0.00	2	248.25	247.50	-2	3,976	-0.05%
2022/11/02	1	245.00	1	241.50	242.50	0	4,126	0.00%
2022/11/01	1	244.00	0	0.00	244.00	1	4,162	0.02%
2022/10/31	1	243.00	1	242.50	243.00	0	4,199	0.00%
2022/10/28	0	0.00	1	237.50	237.00	-1	4,211	-0.02%
2022/10/27	0	0.00	6	229.08	233.00	-6	4,199	-0.14%
2022/10/26	8	214.38	3	212.50	215.50	5	4,112	0.12%
2022/10/25	4	219.88	4	221.50	221.00	0	4,047	0.00%
2022/10/24	1	225.00	0	0.00	225.50	1	4,046	0.02%
2022/10/21	2	227.00	2	228.50	225.00	0	4,049	0.00%
2022/10/20	1	233.00	0	0.00	233.00	1	3,988	0.03%
2022/10/18	2	247.50	0	0.00	249.00	2	3,927	0.05%
2022/10/14	1	250.04	0	0.00	247.50	1	3,904	0.03%
2022/10/11	1	270.00	0	0.00	270.50	1	4,026	0.02%
2022/10/04	0	0.00	0	283.00	283.00	0	4,204	0.00%
2022/09/26	0	273.00	0	0.00	274.00	0	4,334	0.00%
2022/09/20	0	0.00	0.1	290.00	290.50	-0.1	4,318	0.00%
2022/09/14	0	0.00	2	286.00	286.50	-2	4,323	-0.05%
2022/09/12	0	0.00	0	286.50	284.50	0	4,375	0.00%
2022/09/01	1	267.00	0	0.00	266.00	1	4,397	0.02%
2022/08/31	0	278.50	0	0.00	283.50	0	4,318	0.00%
2022/08/30	0	0.00	0.1	288.00	286.50	-0.1	4,326	0.00%
2022/08/26	1	283.51	0	0.00	285.50	1	4,329	0.02%
2022/08/25	0	0.00	1.1	284.12	287.50	-1.1	4,301	-0.02%
2022/08/22	2	277.25	2	277.00	276.50	0	4,363	0.00%
2022/08/18	0	0.00	1	283.00	285.50	-1	4,319	-0.02%
2022/08/11	3	276.50	3	277.00	278.50	0	4,182	0.00%
2022/08/10	2	278.75	2	278.50	280.00	0	4,086	0.00%
2022/08/09	0	0.00	1	281.90	280.00	-1	4,026	-0.03%
2022/08/08	0	261.00	0	0.00	261.50	0	3,890	0.00%
2022/08/04	0	0.00	1	260.00	253.50	-1	3,902	-0.03%
2022/07/28	0	246.00	0	0.00	248.00	0	3,806	0.00%
2022/07/20	1	252.00	0	0.00	253.50	1	3,806	0.03%
2022/07/19	1	259.00	1	260.00	260.00	0	3,716	0.00%
2022/07/15	2	246.50	2	248.00	247.00	0	3,565	0.00%
2022/07/13	0	0.00	5	232.40	232.50	-5	3,315	-0.15%
2022/07/12	1	212.50	0	0.00	211.50	1	3,264	0.03%
2022/07/08	0	0.00	1	230.00	230.00	-1	3,219	-0.03%
2022/07/07	0	0.00	1	222.00	222.00	-1	3,187	-0.03%
2022/07/05	0	210.00	0	0.00	213.00	0	3,143	0.00%
2022/07/01	1	217.99	0	0.00	215.00	1	3,064	0.03%
2022/06/30	1	239.50	0	0.00	238.50	1	3,091	0.03%
2022/06/28	1	244.91	0	0.00	240.50	1	3,220	0.03%
2022/06/23	1	246.50	1	241.00	240.00	0	3,322	0.00%
2022/06/21	1	245.00	1.2	249.30	252.00	-0.2	3,319	-0.01%
2022/06/16	0	0.00	1	248.00	242.50	-1	3,236	-0.03%
2022/06/15	0	0.00	1	241.50	240.00	-1	3,225	-0.03%
2022/06/14	2	242.00	2	238.00	238.00	0	3,205	0.00%
2022/06/10	2	238.25	1	238.88	242.00	1	3,147	0.03%
2022/06/09	0	0.00	1	232.00	234.00	-1	3,082	-0.03%
2022/06/08	3	226.83	5	228.70	228.50	-2	3,056	-0.07%
2022/06/07	3	217.00	3	218.33	223.50	0	3,025	0.00%
2022/06/06	3	219.50	3	219.50	219.50	0	3,022	0.00%
2022/06/02	1	227.00	1	226.00	226.00	0	3,053	0.00%
2022/06/01	5	228.00	3	229.50	225.50	2	3,085	0.06%
2022/05/31	2	224.50	7	226.07	232.00	-5	3,083	-0.16%
2022/05/30	1	217.00	2	219.50	217.50	-1	3,010	-0.03%
2022/05/26	1	211.50	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%
2022/05/20	2	221.25	0	0.00	218.50	2	2,851	0.07%
2022/05/19	5	224.70	2	226.25	225.00	3	2,826	0.11%
2022/05/18	3	228.50	5	230.30	230.00	-2	2,793	-0.07%
2022/05/17	3	228.33	0	0.00	225.50	3	2,778	0.11%
2022/05/13	1	232.00	3	229.01	234.50	-2	2,716	-0.07%
2022/05/12	3	225.67	3	227.50	223.50	0	2,661	0.00%
2022/05/11	1	216.00	6	214.92	219.00	-5	2,615	-0.19%
2022/05/10	4	210.49	2	212.75	207.00	2	2,550	0.08%
2022/05/09	5	218.50	5	219.60	218.50	0	2,507	0.00%
2022/05/06	13	223.85	11	225.27	226.00	2	2,519	0.08%
2022/05/04	2	233.75	1	234.00	234.00	1	2,563	0.04%
2022/05/03	1	231.00	0	0.00	232.50	1	2,599	0.04%
2022/04/29	3	228.67	6	229.08	233.00	-3	2,580	-0.12%
2022/04/28	8	218.06	8	219.31	219.50	0	2,516	0.00%
2022/04/27	7	213.00	5	215.00	215.50	2	2,506	0.08%
2022/04/26	0	220.00	3	221.00	221.00	-3	2,477	-0.12%
2022/04/25	2	213.25	2	214.75	211.00	0	2,459	0.00%
2022/04/22	4	221.75	4	223.00	221.50	0	2,457	0.00%
2022/04/21	1	225.50	2	227.75	225.50	-1	2,452	-0.04%
2022/04/20	4	222.75	4	224.50	223.00	0	2,476	0.00%
2022/04/19	2	222.00	2	224.75	221.50	0	2,488	0.00%
2022/04/18	2	220.50	1	222.50	219.00	1	2,497	0.04%
2022/04/15	1	223.50	1	225.00	224.00	0	2,546	0.00%
2022/04/14	0	0.00	2	225.75	226.00	-2	2,548	-0.08%
2022/04/12	1	216.00	0	0.00	215.00	1	2,581	0.04%
2022/04/11	1	220.50	0	0.00	216.50	1	2,554	0.04%
2022/04/08	1	228.00	1	228.50	226.00	0	2,506	0.00%
2022/04/07	0	0.00	1	233.00	231.00	-1	2,473	-0.04%
2022/04/06	1	237.50	4.2	235.64	238.50	-3.2	2,426	-0.13%
2022/04/01	1	230.00	7	226.72	230.00	-6	2,349	-0.26%
2022/03/31	12.1	223.59	11	224.23	222.50	1	2,269	0.05%
2022/03/30	0	209.75	1	215.00	215.00	-1	2,168	-0.05%
2022/03/28	1	202.50	2	200.00	204.00	-1	2,099	-0.05%
2022/03/25	7	204.00	1	203.00	203.00	6	2,039	0.29%
2022/03/23	1.1	216.09	0	0.00	216.50	1.1	2,142	0.05%
2022/03/22	0	0.00	1	220.00	217.50	-1	2,206	-0.05%
2022/03/21	1	218.50	1	220.00	219.00	0	2,182	0.00%
2022/03/18	6	222.83	0	0.00	216.00	6	2,155	0.28%
2022/03/17	1	230.50	3	233.00	236.50	-2	2,075	-0.10%
2022/03/15	1.1	221.82	0	0.00	219.00	1.1	2,057	0.05%
2022/03/09	0	0.00	1	235.00	228.00	-1	2,062	-0.05%
2022/03/08	4	229.38	3	233.00	226.50	1	2,055	0.05%
2022/03/07	2.1	241.38	1	245.00	237.00	1.1	2,008	0.05%
2022/03/04	6.1	258.03	3	261.33	253.50	3.1	1,993	0.16%
2022/03/03	3	262.83	5	265.40	267.00	-2	1,983	-0.10%
2022/03/02	2	260.50	1	263.00	262.00	1	1,978	0.05%
2022/03/01	0	0.00	1	261.50	267.00	-1	1,977	-0.05%
2022/02/24	1	259.50	0	0.00	254.50	1	1,984	0.05%
2022/02/23	1	264.96	0	0.00	265.00	1	1,967	0.05%
2022/02/22	0.1	262.00	0	0.00	262.00	0.1	1,979	0.01%
2022/02/16	0	0.00	4	268.50	274.00	-4	2,073	-0.19%
2022/02/14	3	264.83	0	0.00	256.00	3	2,120	0.14%
2022/02/11	0	0.00	1	269.00	271.50	-1	2,166	-0.05%
2022/02/10	1	268.50	3	270.00	274.50	-2	2,191	-0.09%
2022/02/08	2	259.25	3	261.17	260.50	-1	2,355	-0.04%
2022/02/07	4	258.00	3	260.50	258.50	1	2,385	0.04%
2022/01/26	3	266.67	0	0.00	265.00	3	2,383	0.13%
2022/01/25	2	267.50	8	270.13	274.50	-6	2,383	-0.25%
2022/01/24	0	266.00	0	0.00	266.00	0	2,350	0.00%
2022/01/20	1	264.00	0	0.00	263.50	1	2,366	0.04%
2022/01/19	2	267.25	1	268.50	267.50	1	2,401	0.04%
2022/01/17	0	0.00	2	269.75	270.50	-2	2,413	-0.08%
2022/01/10	1.3	258.88	1	266.00	262.50	0.3	2,433	0.01%
2022/01/07	1	260.00	0	0.00	259.00	1	2,419	0.04%
2022/01/06	2	267.75	1	270.50	266.00	1	2,412	0.04%
2022/01/05	0	0.00	3	271.66	274.00	-3	2,402	-0.13%
2021/12/30	0	0.00	1	260.50	260.00	-1	2,441	-0.04%
2021/12/29	0	260.00	0	0.00	259.50	0	2,481	0.00%
2021/12/28	0	0.00	5	263.50	262.00	-5	2,489	-0.20%
2021/12/24	0	260.00	0	0.00	259.00	0	2,570	0.00%
2021/12/23	1	260.00	1	263.00	260.00	0	2,581	0.00%
2021/12/22	2.2	257.09	1	264.50	257.50	1.2	2,586	0.05%
2021/12/17	8.2	261.89	0	0.00	257.50	8.2	2,517	0.33%
2021/12/16	5.6	278.20	0	278.00	275.50	5.6	2,396	0.23%
2021/12/15	1	294.50	0	0.00	292.50	1	2,326	0.04%
2021/12/13	0.2	296.00	0	0.00	297.00	0.2	2,350	0.01%
2021/12/10	0	0.00	0.5	303.50	304.00	-0.5	2,367	-0.02%
2021/12/09	0	301.50	1	302.50	302.50	-1	2,357	-0.04%
2021/12/08	1	291.00	1	294.51	296.50	0	2,340	0.00%
2021/12/07	1	283.50	3	291.17	293.00	-2	2,344	-0.09%
2021/12/06	1	280.00	1	281.00	283.50	0	2,327	0.00%
2021/12/03	1.2	276.75	1	276.50	277.00	0.2	2,331	0.01%
2021/12/02	1	284.03	0	0.00	284.00	1	2,346	0.04%
2021/12/01	1	289.00	2	295.00	295.00	-1	2,345	-0.04%
2021/11/30	1	297.50	1	290.50	288.50	0	2,373	0.00%
2021/11/29	0	290.50	0	0.00	290.50	0	2,421	0.00%
2021/11/26	1	298.00	0	0.00	299.50	1	2,441	0.04%
2021/11/24	1	307.99	0	0.00	300.00	1	2,499	0.04%
2021/11/23	1	291.04	0	0.00	295.00	1	2,487	0.04%
2021/11/22	0.3	292.50	0	0.00	292.00	0.3	2,494	0.01%
2021/11/16	0	0.00	1	295.96	292.00	-1	2,524	-0.04%
2021/11/15	0	281.00	0	0.00	280.50	0	2,528	0.00%
2021/11/12	2	275.25	1	284.50	288.00	1	2,546	0.04%
2021/11/11	0	292.00	0	0.00	291.00	0	2,594	0.00%
2021/11/10	1	293.50	2	295.50	296.00	-1	2,694	-0.04%
2021/11/09	0	280.50	0	0.00	290.00	0	2,683	0.00%
2021/11/08	3	284.00	3	281.83	282.50	0	2,649	0.00%
2021/11/05	0	0.00	1	284.00	283.00	-1	2,581	-0.04%
2021/11/04	3	272.00	3	272.00	271.50	0	2,454	0.00%
2021/11/03	0	0.00	1	257.01	260.50	-1	2,403	-0.04%
2021/11/02	1	250.00	0	260.50	251.00	1	2,361	0.04%
2021/11/01	0	0.00	1	249.51	252.00	-1	2,332	-0.04%
2021/10/29	3	242.83	2	247.50	243.50	1	2,304	0.04%
2021/10/28	1	244.01	0	0.00	248.00	1	2,289	0.04%
2021/10/27	1	250.00	1	251.00	250.00	0	2,296	0.00%
2021/10/26	0	244.00	2	241.00	245.00	-2	2,259	-0.09%
2021/10/25	1	234.50	0	0.00	234.00	1	2,249	0.04%
2021/10/19	0	0.00	0	239.50	241.00	0	2,240	0.00%
2021/10/18	0	236.00	0	0.00	233.00	0	2,218	0.00%
2021/10/15	1	245.50	0	0.00	245.00	1	2,169	0.05%
2021/10/07	0	0.00	1	250.00	250.50	-1	2,169	-0.05%
2021/10/06	1	229.00	1	228.00	229.00	0	2,148	0.00%
2021/10/04	0	0.00	1	258.00	247.50	-1	2,115	-0.05%
2021/10/01	2	255.50	1	254.50	254.00	1	2,096	0.05%
2021/09/30	2	262.75	2	266.00	263.00	0	2,062	0.00%
2021/09/29	1	263.50	0	0.00	262.00	1	2,068	0.05%
2021/09/28	1	264.55	1	267.00	267.50	0	2,053	0.00%
2021/09/23	0	0.00	1	271.50	271.00	-1	2,093	-0.05%
2021/09/22	1	269.50	1	271.50	269.50	0	2,103	0.00%
2021/09/15	1	269.50	0	0.00	269.50	1	2,125	0.05%
2021/09/10	1	271.00	0	0.00	276.00	1	2,171	0.05%
2021/09/09	0	0.00	0	277.00	276.00	0	2,199	0.00%
2021/09/02	1	285.00	0	289.17	285.00	1	2,142	0.05%
2021/09/01	1	280.00	0	0.00	280.00	1	2,075	0.05%
2021/08/26	0	0.00	1	289.00	288.00	-1	2,027	-0.05%
2021/08/25	0	292.50	0	0.00	293.50	0	2,015	0.00%
2021/08/23	0	286.00	0	0.00	288.00	0	1,995	0.00%
2021/08/20	0	0.00	2	286.50	284.50	-2	1,999	-0.10%
2021/08/19	2	288.50	0	0.00	289.00	2	2,032	0.10%
2021/08/18	0	282.00	2	280.00	286.00	-2	1,989	-0.10%
2021/08/17	0	0.00	2	272.25	271.00	-2	1,944	-0.10%
2021/08/16	4	269.50	0	0.00	267.50	4	1,860	0.21%
2021/08/13	6	299.33	6	298.83	297.00	0	1,757	0.00%
2021/08/12	0	0.00	1	331.00	330.00	-1	1,722	-0.06%
2021/08/06	1	334.50	2	331.00	332.50	-1	1,869	-0.05%
2021/08/05	1	332.50	0	0.00	333.00	1	1,897	0.05%
2021/07/23	0	336.50	0	0.00	337.50	0	2,227	0.00%
2021/07/16	0	0.00	1	347.00	350.00	-1	2,433	-0.04%
2021/07/14	0	0.00	1	328.00	335.00	-1	2,413	-0.04%
2021/07/13	1	350.50	1	350.00	349.50	0	2,365	0.00%
2021/07/12	1	334.50	0	0.00	342.00	1	2,350	0.04%
2021/07/02	1	325.50	0	0.00	326.00	1	2,336	0.04%
2021/06/29	0	0.00	0.2	328.00	330.00	-0.2	2,346	-0.01%
2021/06/25	4	340.00	5.1	331.86	331.00	-1.1	2,351	-0.05%
2021/06/23	0	313.00	0	0.00	315.50	0	2,356	0.00%
2021/06/17	1	288.00	1	291.00	293.00	0	2,328	0.00%
2021/06/11	0	0.00	1	294.50	295.00	-1	2,397	-0.04%
2021/06/03	2	291.75	1	291.50	293.00	1	2,386	0.04%
2021/05/24	0	305.50	0	0.00	307.50	0	2,495	0.00%
2021/05/19	3	296.83	1	295.50	295.50	2	2,514	0.08%
2021/05/18	0	0.00	2	286.25	295.00	-2	2,508	-0.08%
2021/05/14	1	272.50	0	0.00	271.50	1	2,526	0.04%
2021/05/13	1	259.00	2	265.75	269.50	-1	2,518	-0.04%
2021/05/12	3	259.00	3	265.83	264.00	0	2,521	0.00%
2021/05/11	2	260.25	0	0.00	259.00	2	2,508	0.08%
2021/05/03	0	0.00	1	313.50	315.50	-1	2,602	-0.04%
2021/04/29	0	0.00	7	315.57	318.00	-7	2,589	-0.27%
2021/04/28	0	0.00	5	303.00	303.50	-5	2,564	-0.19%
2021/04/27	2	296.25	0	0.00	296.00	2	2,537	0.08%
2021/04/26	0	0.00	6	296.50	296.00	-6	2,519	-0.24%
2021/04/23	0	0.00	5.3	287.91	291.50	-5.3	2,478	-0.21%
2021/04/22	0	273.00	0	0.00	275.00	0	2,455	0.00%
2021/04/14	1	266.00	2	265.50	266.00	-1	2,639	-0.04%
2021/04/08	2	279.00	0	0.00	277.00	2	2,749	0.07%
2021/03/31	0	0.00	2	278.50	276.00	-2	2,780	-0.07%
2021/03/29	0	0.00	2	278.00	279.50	-2	2,751	-0.07%
2021/03/26	1	263.50	1	265.50	268.00	0	2,712	0.00%
2021/03/25	0	0.00	1	268.00	270.00	-1	2,731	-0.04%
2021/03/23	0	267.00	1	270.00	269.00	-1	2,872	-0.03%
2021/03/22	3	267.50	0	0.00	266.00	3	2,934	0.10%
2021/03/19	2	269.50	2	271.75	273.50	0	2,968	0.00%
2021/03/18	1	263.00	1	267.00	262.50	0	2,976	0.00%
2021/03/17	1	266.00	0	0.00	265.50	1	3,033	0.03%
2021/03/10	1	259.50	0	0.00	253.50	1	3,142	0.03%
2021/03/09	2	252.00	0	0.00	251.00	2	3,191	0.06%
2021/03/08	1	259.50	0	0.00	259.50	1	3,193	0.03%
2021/03/05	11	255.36	7	250.57	256.00	4	3,199	0.13%
2021/03/04	3	256.50	5	256.50	256.50	-2	3,226	-0.06%
2021/03/03	1	259.00	1	263.00	265.50	0	3,217	0.00%
2021/03/02	3	267.00	1	268.00	266.50	2	3,233	0.06%
2021/02/26	5	263.00	1	262.50	262.50	4	3,256	0.12%
2021/02/25	0	0.00	1	273.00	272.00	-1	3,213	-0.03%
2021/02/24	4	268.25	0	0.00	268.50	4	3,235	0.12%
2021/02/19	1	275.00	0	0.00	275.50	1	3,242	0.03%
2021/02/17	0	0.00	1	259.00	269.50	-1	3,328	-0.03%
2021/02/04	1	271.00	0	0.00	272.00	1	3,393	0.03%
2021/02/03	2	280.27	0	0.00	280.50	2	3,374	0.06%
2021/02/02	0	278.50	3	289.50	293.00	-3	3,375	-0.09%
2021/02/01	0	0.00	1	276.00	275.00	-1	3,318	-0.03%
2021/01/28	2	270.75	0	0.00	273.00	2	3,204	0.06%
2021/01/25	2	290.50	0	0.00	288.50	2	3,110	0.06%
2021/01/22	0	291.50	0	0.00	291.50	0	3,099	0.00%
2021/01/21	0	0.00	1	290.00	285.50	-1	3,077	-0.03%
2021/01/20	1	285.00	1	284.00	281.00	0	3,043	0.00%
2021/01/18	1	283.00	0	0.00	282.00	1	3,062	0.03%
2021/01/15	1	278.00	1	279.50	277.00	0	3,093	0.00%
2021/01/12	1	287.50	0	0.00	287.00	1	2,984	0.03%
2021/01/11	1	295.00	0	0.00	294.00	1	2,963	0.03%
2021/01/07	0	0.00	1	298.00	296.00	-1	2,903	-0.03%
2021/01/06	1	292.00	0.4	296.00	296.00	0.6	2,894	0.02%
2021/01/05	1	300.00	0	0.00	297.50	1	2,879	0.03%
2021/01/04	3	301.33	0	0.00	301.00	3	2,860	0.10%
2020/12/31	2	311.25	1	317.00	316.00	1	2,850	0.04%
2020/12/30	1.1	312.82	0.2	315.00	316.00	0.9	2,862	0.03%
2020/12/29	0.1	302.50	2	305.50	306.50	-1.9	2,870	-0.07%
2020/12/28	0	0.00	2	302.25	298.50	-2	2,920	-0.07%
2020/12/23	1	283.50	0	0.00	285.50	1	3,028	0.03%
2020/12/22	0	285.00	0	0.00	285.50	0	3,059	0.00%
2020/12/18	0	0.00	1	298.00	293.50	-1	3,190	-0.03%
2020/12/17	4	290.63	0	0.00	287.50	4	3,146	0.13%
2020/12/16	0.1	291.50	5	296.20	305.00	-4.9	3,044	-0.16%
2020/12/15	0	0.00	2	292.00	288.00	-2	2,991	-0.07%
2020/12/14	1	284.00	2.1	286.36	285.00	-1.1	2,956	-0.04%
2020/12/11	2	270.00	2	277.50	277.00	0	2,909	0.00%
2020/12/10	0.1	268.00	0	0.00	265.00	0.1	2,861	0.00%
2020/12/08	0	0.00	1	260.50	259.00	-1	2,861	-0.03%
2020/12/03	1	249.50	2.3	250.43	252.00	-1.3	2,920	-0.05%
2020/11/30	2	239.75	0	0.00	239.00	2	2,939	0.07%
2020/11/26	0.1	236.59	5	235.80	237.00	-4.9	2,909	-0.17%
2020/11/25	6	228.75	0	0.00	228.00	6	2,932	0.20%
2020/11/23	0	237.00	0	0.00	237.50	0	3,004	0.00%
2020/11/20	1	242.50	0	0.00	243.50	1	3,050	0.03%
2020/11/19	1	243.00	3	245.00	242.50	-2	3,117	-0.06%
2020/11/18	0.1	245.00	0	0.00	246.00	0.1	3,175	0.00%
2020/11/17	0.1	244.00	4.1	241.09	244.00	-4	3,190	-0.13%
2020/11/16	0	0.00	4	237.63	239.00	-4	3,205	-0.12%
2020/11/13	0.1	229.50	1	229.50	229.50	-0.9	3,182	-0.03%
2020/11/12	4	226.13	10	228.70	223.00	-6	3,192	-0.19%
2020/11/11	0	0.00	1	219.50	220.00	-1	3,169	-0.03%
2020/11/09	1	216.00	0	0.00	217.50	1	3,317	0.03%
2020/11/06	0	0.00	1	213.50	214.50	-1	3,387	-0.03%
2020/11/02	1	206.50	0	0.00	206.00	1	3,630	0.03%
2020/10/30	1	207.50	1	209.50	207.50	0	3,674	0.00%
2020/10/29	0	0.00	1	208.00	206.50	-1	3,722	-0.03%
2020/10/22	2	214.75	0	0.00	214.00	2	3,820	0.05%
2020/10/20	0	0.00	1	223.00	222.00	-1	3,840	-0.03%
2020/10/16	1	220.00	1.1	219.81	218.00	-0.1	3,895	0.00%
2020/10/14	0	0.00	1	221.50	220.00	-1	3,923	-0.03%
2020/10/12	1	219.00	0	0.00	217.50	1	3,993	0.03%
2020/10/08	2	218.00	0	0.00	219.00	2	4,017	0.05%
2020/10/06	0	0.00	1	225.50	226.00	-1	4,019	-0.02%
2020/10/05	2	219.75	2	228.50	218.50	0	4,006	0.00%
2020/09/30	1	224.50	1	222.50	222.50	0	3,963	0.00%
2020/09/29	1	219.00	0	0.00	221.00	1	3,987	0.03%
2020/09/28	1	220.97	3	219.50	219.00	-2	4,000	-0.05%
2020/09/25	0	211.50	0	0.00	211.50	0	4,044	0.00%
2020/09/23	2	213.00	0	0.00	210.00	2	4,056	0.05%
2020/09/17	1	218.00	0	0.00	216.00	1	4,081	0.02%
2020/09/14	3	219.17	1	218.50	218.50	2	4,159	0.05%
2020/09/10	2	229.25	2	224.00	222.00	0	4,135	0.00%
2020/09/04	1	226.00	0	0.00	230.00	1	4,242	0.02%
2020/09/01	2	235.75	3	237.33	237.00	-1	4,557	-0.02%
2020/08/31	3	234.67	0	0.00	234.00	3	4,592	0.07%
2020/08/28	2	241.25	3	241.50	241.00	-1	4,611	-0.02%
2020/08/27	1	235.50	1	236.00	236.00	0	4,669	0.00%
2020/08/26	1	230.00	1	228.50	230.00	0	4,781	0.00%
2020/08/25	0	0.00	1	240.00	237.50	-1	4,745	-0.02%
2020/08/24	1	236.13	3	242.00	244.00	-2	4,769	-0.04%
2020/08/21	1	228.50	1	228.00	228.00	0	4,827	0.00%
2020/08/19	0	0.00	1	232.50	232.50	-1	4,815	-0.02%
2020/08/17	2	236.50	6	237.17	238.00	-4	4,950	-0.08%
2020/08/14	1	226.00	1	228.50	228.50	0	4,896	0.00%
2020/08/13	1	219.50	1	220.00	220.00	0	4,843	0.00%
2020/08/10	5	221.00	0	0.00	220.00	5	4,916	0.10%
2020/08/07	1	230.00	0	0.00	226.00	1	4,988	0.02%
2020/08/06	2	237.00	0	0.00	237.00	2	4,987	0.04%
2020/08/05	1	250.00	0	0.00	247.00	1	5,040	0.02%
2020/08/04	0	0.00	1	241.50	245.50	-1	5,047	-0.02%
2020/07/28	2	231.50	0	0.00	229.00	2	5,252	0.04%
2020/07/27	0	235.00	0	0.00	235.00	0	5,333	0.00%
2020/07/17	2	238.00	0	0.00	236.50	2	6,366	0.03%
2020/07/16	2	245.75	0	0.00	241.50	2	6,520	0.03%
2020/07/15	5	255.00	0	0.00	252.50	5	6,752	0.07%
2020/07/13	0	0.00	1	263.50	261.50	-1	7,093	-0.01%
2020/07/10	1	256.00	0	0.00	255.00	1	7,128	0.01%
2020/07/09	1	257.00	0	0.00	258.00	1	7,139	0.01%
2020/07/08	1	255.00	1	253.00	255.50	0	7,161	0.00%
2020/07/07	1	263.50	1	258.00	256.50	0	7,269	0.00%
2020/07/06	0	0.00	1	251.00	256.50	-1	7,267	-0.01%
2020/07/03	0	0.00	2	240.75	242.00	-2	7,244	-0.03%
2020/07/02	0	0.00	2	236.00	237.50	-2	7,322	-0.03%
2020/07/01	0	0.00	2	233.00	230.50	-2	7,396	-0.03%
2020/06/30	0	228.00	0	0.00	228.00	0	7,439	0.00%
2020/06/24	1	225.00	1	228.50	223.50	0	7,515	0.00%
2020/06/23	1	225.00	0	0.00	225.00	1	7,599	0.01%
2020/06/22	0	229.00	1	228.50	229.00	-1	7,665	-0.01%
2020/06/19	1	225.50	1	231.50	230.00	0	7,826	0.00%
2020/06/16	1	225.00	1	224.50	226.50	0	8,327	0.00%
2020/06/12	1	219.00	0	0.00	226.50	1	8,552	0.01%
2020/06/11	0	0.00	3	224.33	223.50	-3	8,639	-0.03%
2020/06/10	1	217.00	2	214.25	217.50	-1	8,614	-0.01%
2020/06/09	3	211.50	2	215.50	209.50	1	8,722	0.01%
2020/06/08	4	215.38	0	0.00	213.00	4	8,742	0.05%
2020/06/05	0	0.00	1	223.00	223.50	-1	8,626	-0.01%
2020/06/04	2	224.50	1	221.50	227.00	1	8,629	0.01%
2020/06/03	1	225.00	0	0.00	223.50	1	8,638	0.01%
2020/06/02	3	229.67	0	0.00	228.00	3	8,589	0.03%
2020/06/01	1	242.50	0	0.00	242.50	1	8,567	0.01%
2020/05/28	1	234.00	1	241.50	236.00	0	8,568	0.00%
2020/05/27	4	231.50	4	229.50	229.00	0	8,506	0.00%
2020/05/26	0	228.50	0	0.00	229.00	0	8,598	0.00%
2020/05/25	2	219.25	3	225.67	229.00	-1	8,592	-0.01%
2020/05/20	1	213.00	1	215.00	215.00	0	8,540	0.00%
2020/05/19	2	213.75	1	223.50	212.00	1	8,614	0.01%
2020/05/18	1	217.00	1	220.96	218.00	0	8,556	0.00%
2020/05/14	0	0.00	1	215.00	211.00	-1	8,438	-0.01%
2020/05/12	1	203.00	1	201.50	204.50	0	8,424	0.00%
2020/05/07	2	211.75	2	214.00	211.50	0	8,665	0.00%
2020/05/06	1	212.50	1	209.50	212.50	0	8,746	0.00%
2020/05/05	1	213.00	1	208.50	209.50	0	8,723	0.00%
2020/05/04	1	209.50	0	0.00	208.50	1	8,699	0.01%
2020/04/30	2	217.50	1	216.50	217.50	1	8,678	0.01%
2020/04/29	1	222.50	1	225.50	223.50	0	8,647	0.00%
2020/04/28	3	209.50	4	206.25	212.50	-1	8,389	-0.01%
2020/04/27	1	196.99	0	0.00	196.50	1	8,214	0.01%
2020/04/24	0	0.00	2	195.00	195.00	-2	8,157	-0.02%
2020/04/23	1	193.00	2	192.50	190.00	-1	8,121	-0.01%
2020/04/22	1	183.00	4	185.25	186.50	-3	7,975	-0.04%
2020/04/21	3	183.00	0	0.00	184.00	3	7,892	0.04%
2020/04/20	4	194.50	0	0.00	193.00	4	7,764	0.05%
2020/04/17	0	0.00	2	201.25	206.00	-2	7,499	-0.03%
2020/04/16	0	0.00	2	185.25	188.00	-2	7,257	-0.03%
2020/04/15	0	0.00	1	181.50	183.00	-1	7,214	-0.01%
2020/04/14	1	179.00	0	0.00	179.50	1	7,185	0.01%
2020/04/13	1	180.50	1	181.00	178.00	0	7,238	0.00%
2020/04/10	0	0.00	4	179.25	178.50	-4	7,203	-0.06%
2020/04/09	1	172.50	0	0.00	174.50	1	7,156	0.01%
2020/04/07	2	177.50	1	174.50	174.50	1	7,282	0.01%
2020/04/06	0	0.00	3	171.83	176.00	-3	7,158	-0.04%
2020/04/01	2	163.00	1	166.00	166.50	1	7,084	0.01%
2020/03/31	0	0.00	3	162.33	163.00	-3	7,053	-0.04%
2020/03/30	1	153.00	0	0.00	158.00	1	7,007	0.01%
2020/03/27	1	156.50	2	160.00	156.50	-1	7,048	-0.01%
2020/03/26	1	149.57	3	151.50	155.00	-2	6,947	-0.03%
2020/03/25	1	153.00	21	152.74	154.00	-20	6,898	-0.29%
2020/03/24	9	141.78	5	143.40	144.00	4	6,735	0.06%
2020/03/23	8	137.81	0	0.00	137.00	8	6,592	0.12%
2020/03/20	9	143.72	1	156.00	152.00	8	6,518	0.12%
2020/03/19	3	149.33	2	155.50	149.00	1	6,193	0.02%
2020/03/18	1	170.50	1	165.00	165.50	0	6,053	0.00%
2020/03/17	0	0.00	4	165.75	168.50	-4	5,976	-0.07%
2020/03/16	4	168.13	1	167.50	163.00	3	5,875	0.05%
2020/03/13	1	160.50	0	0.00	169.00	1	5,834	0.02%
2020/03/12	3	164.67	0	0.00	164.00	3	5,738	0.05%
2020/03/09	1	169.00	0	0.00	168.00	1	5,805	0.02%
2020/03/05	0	0.00	4	175.00	179.00	-4	5,756	-0.07%
2020/03/03	2	166.50	1	165.50	165.50	1	5,747	0.02%
2020/03/02	1	162.50	0	0.00	162.00	1	5,824	0.02%
2020/02/26	4	174.25	3	173.00	171.50	1	6,654	0.02%
2020/02/24	3	174.00	6	174.00	176.00	-3	6,758	-0.04%
2020/02/21	3	182.83	0	0.00	179.50	3	6,747	0.04%
2020/02/20	3	185.67	1	186.50	183.50	2	6,728	0.03%
2020/02/18	2	180.50	0	0.00	180.50	2	6,723	0.03%
2020/02/12	3	185.00	0	0.00	183.00	3	6,780	0.04%
2020/02/11	0	0.00	1	185.00	184.00	-1	6,835	-0.01%
2020/02/10	0	0.00	3	180.00	181.50	-3	6,866	-0.04%
2020/02/07	1	179.00	4	177.63	174.00	-3	6,840	-0.04%
2020/02/06	0	176.00	0	0.00	176.00	0	6,788	0.00%
2020/02/05	0	0.00	1	173.00	173.50	-1	6,903	-0.01%
2020/02/04	0	0.00	1	169.50	171.00	-1	6,982	-0.01%
2020/02/03	0	0.00	1	158.00	164.00	-1	6,950	-0.01%
2020/01/31	0	0.00	1	162.00	163.00	-1	6,949	-0.01%
2020/01/30	0	159.00	1	167.00	159.00	-1	6,976	-0.01%
2020/01/17	1	172.50	3	172.67	173.50	-2	6,831	-0.03%
2020/01/16	0	0.00	2	169.00	168.50	-2	6,773	-0.03%
2020/01/15	0	0.00	2	169.00	168.00	-2	6,766	-0.03%
2020/01/08	0	0.00	1	163.50	165.00	-1	6,875	-0.01%
2020/01/07	5	164.80	1	165.50	162.00	4	6,957	0.06%
2020/01/06	3	170.00	0	0.00	170.00	3	6,965	0.04%
2020/01/03	2	173.50	1	171.00	171.50	1	7,075	0.01%
2020/01/02	1	171.53	4	173.00	175.00	-3	7,049	-0.04%
2019/12/31	0	0.00	2	169.25	168.00	-2	7,053	-0.03%
2019/12/27	0	162.00	1	162.00	162.50	-1	7,065	-0.01%
2019/12/26	1	158.00	0	0.00	157.50	1	7,105	0.01%
2019/12/25	1	158.00	0	0.00	160.00	1	7,122	0.01%
2019/12/24	4	161.38	0	0.00	160.50	4	7,108	0.06%
2019/12/20	0	0.00	1	168.00	168.50	-1	7,175	-0.01%
2019/12/19	0	0.00	2	166.00	167.00	-2	7,206	-0.03%
2019/12/18	1	164.50	1	166.50	165.50	0	7,347	0.00%
2019/12/17	0	0.00	1	167.50	166.00	-1	7,414	-0.01%
2019/12/13	0	0.00	4	163.38	164.50	-4	7,608	-0.05%
2019/12/12	0	0.00	1	165.50	164.00	-1	7,635	-0.01%
2019/12/11	1	163.00	0	0.00	165.50	1	7,643	0.01%
2019/12/10	0	0.00	1	164.50	164.50	-1	7,658	-0.01%
2019/12/09	1	165.50	1	165.00	164.50	0	7,704	0.00%
2019/12/06	1	160.00	3	163.33	160.50	-2	7,672	-0.03%
2019/12/04	6	159.42	2	157.50	157.50	4	7,569	0.05%
2019/12/03	5	157.40	0	0.00	157.00	5	7,551	0.07%
2019/12/02	0	0.00	2	157.50	158.00	-2	7,554	-0.03%
2019/11/29	3	159.50	0	0.00	159.00	3	7,611	0.04%
2019/11/27	2	165.00	1	165.50	163.50	1	7,696	0.01%
2019/11/26	2	170.25	1	169.00	170.00	1	7,602	0.01%
2019/11/25	1	168.50	0	0.00	171.00	1	6,820	0.01%
2019/11/22	1	163.50	1	165.50	166.50	0	6,895	0.00%
2019/11/20	0	0.00	9	168.50	169.00	-9	6,799	-0.13%
2019/11/19	1	171.50	2	171.00	173.00	-1	6,804	-0.01%
2019/11/18	3	172.67	0	0.00	171.00	3	6,827	0.04%
2019/11/15	1	178.00	0	0.00	178.00	1	6,801	0.01%
2019/11/14	1	177.00	0	0.00	175.50	1	6,785	0.01%
2019/11/13	3	176.00	2	175.25	176.00	1	6,770	0.01%
2019/11/12	1	170.00	0	0.00	174.00	1	6,777	0.01%
2019/11/11	1	173.00	0	0.00	173.00	1	6,724	0.01%
2019/11/08	2	179.50	0	0.00	172.00	2	6,774	0.03%
2019/11/07	1	172.50	10	173.10	174.00	-9	6,760	-0.13%
2019/11/05	4	176.00	1	174.00	175.50	3	6,860	0.04%
2019/11/04	3	169.67	0	0.00	173.00	3	6,915	0.04%
2019/11/01	3	175.83	0	0.00	174.50	3	6,890	0.04%
2019/10/31	2	184.00	1	185.50	181.50	1	6,804	0.01%
2019/10/30	3	181.83	0	0.00	182.50	3	6,796	0.04%
2019/10/29	4	181.88	1	181.50	182.50	3	6,741	0.04%
2019/10/28	0	188.00	0	0.00	189.00	0	6,749	0.00%
2019/10/25	0	0.00	1	188.00	188.00	-1	6,767	-0.01%
2019/10/22	1	188.00	1	188.50	188.50	0	6,818	0.00%
2019/10/17	1	185.00	0	0.00	187.00	1	6,881	0.01%
2019/10/16	3	189.50	0	0.00	190.00	3	6,789	0.04%
2019/10/15	0	0.00	1	188.00	195.00	-1	6,717	-0.01%
2019/10/14	1	185.00	0	0.00	186.50	1	6,618	0.02%
2019/10/08	2	179.50	0	0.00	180.00	2	6,436	0.03%
2019/10/04	1	175.00	3	173.83	172.50	-2	6,343	-0.03%
2019/10/03	4	168.38	5	173.80	175.00	-1	6,282	-0.02%
2019/10/02	2	165.50	1	166.50	167.00	1	6,165	0.02%
2019/10/01	4	162.38	0	0.00	162.00	4	6,110	0.07%
2019/09/26	0	165.00	0	0.00	165.00	0	6,237	0.00%
2019/09/25	1	163.00	0	0.00	162.50	1	6,350	0.02%
2019/09/24	1	165.50	1	166.50	165.00	0	6,374	0.00%
2019/09/23	1	165.00	0	0.00	163.50	1	6,348	0.02%
2019/09/19	1	169.50	0	0.00	172.00	1	6,328	0.02%
2019/09/18	0	0.00	2	175.25	177.50	-2	6,459	-0.03%
2019/09/17	1	174.50	0	0.00	172.50	1	6,372	0.02%
2019/09/16	0	171.00	0	0.00	171.00	0	6,381	0.00%
2019/09/12	0	0.00	1	168.00	170.50	-1	6,386	-0.02%
2019/09/11	6	169.83	5	167.00	166.00	1	6,402	0.02%
2019/09/10	1	167.00	1	168.00	168.00	0	6,357	0.00%
2019/09/09	0	0.00	1	165.50	166.00	-1	6,343	-0.02%
2019/09/05	0	0.00	1	162.00	162.50	-1	6,348	-0.02%
2019/09/02	1	169.50	1	169.50	164.00	0	6,286	0.00%
2019/08/30	1	166.00	0	0.00	165.50	1	6,202	0.02%
2019/08/28	1	156.50	8	160.69	161.50	-7	6,115	-0.11%
2019/08/27	0	156.50	5	155.80	156.50	-5	6,005	-0.08%
2019/08/26	2	152.00	2	156.00	153.00	0	5,905	0.00%
2019/08/22	0	0.00	2	156.00	155.00	-2	5,853	-0.03%
2019/08/21	2	155.00	1	154.50	156.00	1	5,857	0.02%
2019/08/20	1	153.50	0	0.00	153.00	1	5,898	0.02%
2019/08/19	7	153.00	0	0.00	152.00	7	5,841	0.12%
2019/08/16	0	0.00	9	151.50	153.00	-9	5,830	-0.15%
2019/08/13	7	151.64	0	0.00	149.00	7	5,809	0.12%
2019/08/12	3	144.00	5	153.50	156.00	-2	5,805	-0.03%
2019/08/08	0	0.00	5	150.00	151.00	-5	5,647	-0.09%
2019/08/07	5	144.60	13	146.46	147.50	-8	5,552	-0.14%
2019/08/05	0	0.00	16	138.47	138.00	-16	5,371	-0.30%
2019/08/02	6	133.67	0	0.00	133.00	6	5,329	0.11%
2019/07/30	0	0.00	8	134.44	133.00	-8	5,470	-0.15%
2019/07/26	0	136.00	4	135.50	136.50	-4	5,462	-0.07%
2019/07/25	0	0.00	1	135.00	134.50	-1	5,479	-0.02%
2019/07/23	3	139.50	0	0.00	134.00	3	5,510	0.05%
2019/07/22	4	134.25	1	135.00	136.50	3	5,570	0.05%
2019/07/19	8	131.06	0	0.00	132.00	8	5,508	0.15%
2019/07/15	5	127.50	0	0.00	129.00	5	5,758	0.09%
2019/07/03	6	129.83	0	0.00	127.50	6	5,922	0.10%
2019/07/02	0	0.00	1	136.50	136.50	-1	5,770	-0.02%
2019/07/01	1	133.50	1	133.50	134.00	0	5,637	0.00%
2019/06/26	0	130.00	3	130.50	131.00	-3	5,772	-0.05%
2019/06/25	3	127.00	10	128.55	129.00	-7	5,685	-0.12%
2019/06/21	1	126.50	0	0.00	123.00	1	5,584	0.02%
2019/06/19	4	123.63	1	123.50	124.50	3	5,691	0.05%
2019/06/18	0	0.00	1	120.00	121.50	-1	5,690	-0.02%
2019/06/17	4	118.63	0	0.00	119.00	4	5,781	0.07%
2019/06/14	1	121.00	0	0.00	121.00	1	5,938	0.02%
2019/06/13	0	0.00	2	126.00	126.00	-2	6,152	-0.03%
2019/06/11	1	124.00	0	0.00	123.50	1	6,177	0.02%
2019/06/10	0	0.00	4	122.00	123.50	-4	6,167	-0.06%
2019/06/06	1	119.00	0	0.00	117.50	1	6,114	0.02%
2019/06/05	0	0.00	2	120.50	120.00	-2	6,085	-0.03%
2019/06/04	3	118.67	0	0.00	118.00	3	6,137	0.05%
2019/06/03	0	0.00	1	119.50	120.50	-1	6,148	-0.02%
2019/05/31	0	0.00	2	122.50	122.50	-2	6,153	-0.03%
2019/05/30	2	118.25	1	119.00	119.00	1	6,150	0.02%
2019/05/27	2	112.50	0	0.00	111.50	2	6,303	0.03%
2019/05/23	1	116.50	1	119.50	119.50	0	6,538	0.00%
2019/05/22	2	122.50	0	0.00	119.00	2	6,588	0.03%
2019/05/21	1	118.00	2	121.00	122.00	-1	6,602	-0.02%
2019/05/20	2	119.00	1	120.00	118.50	1	6,600	0.02%
2019/05/17	13	121.77	0	0.00	121.50	13	6,609	0.20%
2019/05/16	0	0.00	1	127.50	125.50	-1	6,692	-0.01%
2019/05/15	1	127.00	2	128.25	131.00	-1	6,748	-0.01%
2019/05/14	1	125.50	0	0.00	126.00	1	6,819	0.01%
2019/05/13	0	0.00	1	130.00	130.50	-1	6,761	-0.01%
2019/05/10	2	130.25	0	0.00	130.00	2	6,910	0.03%
2019/05/08	1	131.50	0	0.00	133.50	1	6,971	0.01%
2019/05/07	0	0.00	2	138.00	135.00	-2	6,890	-0.03%
2019/05/06	2	132.25	0	0.00	133.50	2	6,819	0.03%
2019/05/03	0	0.00	3	136.00	136.50	-3	6,808	-0.04%
2019/05/02	0	0.00	4	133.88	134.00	-4	6,843	-0.06%
2019/04/29	0	0.00	1	124.50	129.50	-1	6,959	-0.01%
2019/04/26	8	128.81	1	127.50	128.50	7	6,957	0.10%
2019/04/25	3	133.50	0	0.00	133.00	3	7,051	0.04%
2019/04/24	2	138.00	2	137.50	136.50	0	7,212	0.00%
2019/04/23	6	135.17	7	136.86	139.50	-1	7,563	-0.01%
2019/04/22	11	130.00	3	130.83	131.00	8	7,474	0.11%
2019/04/19	1	129.00	1	130.50	128.50	0	7,539	0.00%
2019/04/18	2	128.75	0	0.00	128.00	2	7,572	0.03%
2019/04/17	0	0.00	2	133.00	131.50	-2	7,691	-0.03%
2019/04/16	0	0.00	1	132.50	132.50	-1	7,808	-0.01%
2019/04/15	4	132.63	1	131.50	131.00	3	7,926	0.04%
2019/04/12	1.7	130.24	1	130.50	133.00	0.7	8,001	0.01%
2019/04/11	2	129.25	21	132.43	130.50	-19	8,123	-0.23%
2019/04/10	2	132.50	2	131.25	133.00	0	8,272	0.00%
2019/04/09	1	134.50	1	132.50	131.50	0	8,336	0.00%
2019/04/02	2	129.25	0	0.00	129.00	2	8,718	0.02%
2019/04/01	0	0.00	4	128.75	130.50	-4	8,677	-0.05%
2019/03/28	0	0.00	1	122.00	122.50	-1	8,518	-0.01%
2019/03/27	1	120.00	0	0.00	121.00	1	8,522	0.01%
2019/03/26	3	120.67	3	123.17	121.00	0	8,535	0.00%
2019/03/22	21	119.98	2	120.75	118.50	19	8,390	0.23%
2019/03/20	2	120.25	3	119.83	120.00	-1	8,254	-0.01%
2019/03/19	0	0.00	0.1	116.50	116.50	-0.1	8,210	0.00%
2019/03/18	0	0.00	6	115.83	118.50	-6	8,121	-0.07%
2019/03/15	1	108.50	1	111.50	110.00	0	7,962	0.00%
2019/03/14	0	0.00	1	109.50	108.00	-1	8,065	-0.01%
2019/03/13	0	0.00	3	108.67	109.00	-3	8,113	-0.04%
2019/03/12	6	107.17	0	0.00	106.00	6	8,185	0.07%
2019/03/08	0	0.00	1	108.00	108.00	-1	8,369	-0.01%
2019/03/07	0	0.00	0.3	106.00	106.50	-0.3	8,340	0.00%
2019/02/27	0	0.00	1	108.00	108.50	-1	8,350	-0.01%
2019/02/26	1	108.00	1	107.50	108.00	0	8,274	0.00%
2019/02/25	2	107.00	6	108.33	108.50	-4	8,270	-0.05%
2019/02/22	1	106.50	8	106.06	106.50	-7	8,268	-0.08%
2019/02/21	2	99.75	1	101.50	102.00	1	8,227	0.01%
2019/02/20	3	101.67	3	101.33	101.50	0	8,287	0.00%
2019/02/19	2	102.00	1	102.00	101.50	1	8,289	0.01%
2019/02/18	5	100.00	4	100.00	100.50	1	8,283	0.01%
2019/02/15	9	100.06	4	104.50	99.50	5	8,274	0.06%
2019/02/14	10	103.90	0	0.00	103.00	10	8,116	0.12%
2019/02/13	2	105.50	0	0.00	106.00	2	8,065	0.02%
2019/02/11	1	109.00	0	0.00	109.00	1	7,970	0.01%
2019/01/30	2	106.50	1	107.50	107.50	1	7,854	0.01%
2019/01/24	0	0.00	1	107.50	106.50	-1	7,861	-0.01%
2019/01/23	0	0.00	1	107.00	107.00	-1	7,914	-0.01%
2019/01/22	2	109.00	2	105.50	104.50	0	7,953	0.00%
2019/01/21	1	107.00	1	108.00	107.00	0	8,018	0.00%
2019/01/18	1	106.50	1	107.00	107.00	0	8,055	0.00%
2019/01/17	5	105.70	4	108.63	104.50	1	8,092	0.01%
2019/01/16	0	0.00	1	112.00	112.00	-1	7,965	-0.01%
2019/01/15	3	111.67	3	111.33	108.50	0	7,798	0.00%
2019/01/14	2	104.00	1	104.50	105.00	1	7,425	0.01%
2019/01/10	0	0.00	3	100.17	100.00	-3	7,516	-0.04%
2019/01/09	2	103.75	2	104.50	102.50	0	7,634	0.00%
2019/01/08	0	0.00	2	100.75	102.00	-2	7,594	-0.03%
2019/01/07	1	102.50	0	0.00	99.70	1	7,521	0.01%
2019/01/04	1	100.50	9	100.06	101.00	-8	7,543	-0.11%
2019/01/03	1	99.70	4	98.95	99.90	-3	7,657	-0.04%
2018/12/28	1	97.80	1	98.60	98.60	0	7,456	0.00%
2018/12/27	4	97.85	15	99.37	98.10	-11	7,472	-0.15%
2018/12/26	2	93.80	0	0.00	94.00	2	7,290	0.03%
2018/12/25	4	92.13	1	92.90	90.60	3	7,327	0.04%
2018/12/24	0	0.00	1	96.80	94.20	-1	7,315	-0.01%
2018/12/21	1	98.90	2	98.95	96.90	-1	7,605	-0.01%
2018/12/19	1	94.80	1	95.00	95.00	0	8,041	0.00%
2018/12/13	1	100.00	4	99.73	99.60	-3	8,787	-0.03%
2018/12/12	2	99.65	3	99.90	99.10	-1	8,763	-0.01%
2018/12/11	1	96.70	5	97.70	98.20	-4	8,715	-0.05%
2018/12/10	5	91.90	3	94.70	92.00	2	8,747	0.02%
2018/12/07	13	98.15	4	99.05	95.80	9	8,690	0.10%
2018/12/06	3	96.13	1	95.70	98.90	2	8,705	0.02%
2018/12/05	2	100.00	1	99.70	98.70	1	8,872	0.01%
2018/12/04	1	102.00	0	0.00	102.00	1	8,912	0.01%
2018/12/03	2	102.75	2	102.75	101.50	0	9,057	0.00%
2018/11/30	0	0.00	2	97.80	97.50	-2	8,955	-0.02%
2018/11/29	2	99.60	0	0.00	96.30	2	9,035	0.02%
2018/11/27	2	97.05	4	96.30	97.40	-2	9,106	-0.02%
2018/11/23	2	92.75	0	0.00	92.50	2	9,186	0.02%
2018/11/22	2	93.15	2	96.25	93.00	0	9,193	0.00%
2018/11/21	2	93.60	0	0.00	95.00	2	9,175	0.02%
2018/11/20	1	97.00	0	0.00	94.20	1	9,073	0.01%
2018/11/19	0	0.00	9	98.52	101.50	-9	8,940	-0.10%
2018/11/16	0	0.00	4	95.20	95.20	-4	8,865	-0.05%
2018/11/15	1	93.50	0	0.00	94.20	1	8,882	0.01%
2018/11/14	0	0.00	8	93.84	92.80	-8	8,890	-0.09%
2018/11/13	0	0.00	4	91.93	92.60	-4	8,895	-0.04%
2018/11/12	1	92.10	1	90.40	91.50	0	8,992	0.00%
2018/11/09	0	0.00	3	91.20	91.60	-3	9,269	-0.03%
2018/11/08	0	0.00	1	90.80	90.20	-1	9,715	-0.01%
2018/11/07	0	0.00	2	90.45	90.30	-2	9,717	-0.02%
2018/11/06	2	87.40	0	0.00	87.40	2	9,762	0.02%
2018/11/02	1	90.40	0	0.00	89.10	1	9,807	0.01%
2018/11/01	1	87.50	7	89.50	89.00	-6	9,888	-0.06%
2018/10/31	1	83.20	15	84.38	85.20	-14	9,823	-0.14%
2018/10/30	1	77.00	1	80.00	79.40	0	9,747	0.00%
2018/10/29	20	78.72	0	0.00	78.40	20	9,711	0.21%
2018/10/26	2	84.00	1	87.00	84.00	1	9,691	0.01%
2018/10/25	3	84.67	1	84.60	85.70	2	9,714	0.02%
2018/10/24	1	90.20	4	90.05	88.70	-3	9,647	-0.03%
2018/10/19	0	0.00	1	87.70	88.20	-1	9,710	-0.01%
2018/10/18	0	0.00	2	90.60	91.50	-2	9,729	-0.02%
2018/10/17	1	90.50	16	89.66	91.00	-15	9,722	-0.15%
2018/10/16	4	86.25	8	86.33	85.70	-4	9,711	-0.04%
2018/10/15	7	83.07	4	83.85	84.10	3	9,766	0.03%
2018/10/12	3	83.87	3	82.13	81.80	0	9,924	0.00%
2018/10/11	2	78.95	2	81.45	83.40	0	9,957	0.00%
2018/10/09	3	82.60	0	0.00	82.20	3	9,934	0.03%
2018/10/08	0	0.00	1	83.80	84.30	-1	10,252	-0.01%
2018/10/05	4	79.85	3	82.50	82.90	1	10,492	0.01%
2018/10/03	5	85.72	2	86.00	83.30	3	10,534	0.03%
2018/10/02	0	0.00	3	88.43	88.50	-3	10,517	-0.03%
2018/10/01	1	86.70	3	85.87	87.20	-2	10,594	-0.02%
2018/09/28	3	84.73	5	85.32	85.00	-2	10,777	-0.02%
2018/09/27	12	83.18	1	83.40	82.30	11	10,602	0.10%
2018/09/26	8	87.55	0	0.00	87.60	8	10,329	0.08%
2018/09/25	1	91.20	1	91.20	91.90	0	10,299	0.00%
2018/09/21	4	89.23	7	89.89	92.00	-3	10,261	-0.03%
2018/09/20	15	87.95	0	0.00	86.70	15	10,166	0.15%
2018/09/19	1	95.00	0	0.00	96.30	1	9,857	0.01%
2018/09/18	2	96.35	2	96.50	96.50	0	9,735	0.00%
2018/09/17	0	0.00	2	98.10	98.90	-2	9,787	-0.02%
2018/09/14	0	0.00	2	97.50	97.40	-2	9,783	-0.02%
2018/09/12	2	91.40	0	0.00	91.00	2	9,721	0.02%
2018/09/11	9	95.03	0	0.00	96.00	9	9,686	0.09%
2018/09/10	10	99.51	40	98.10	98.30	-30	9,484	-0.32%
2018/09/07	3	104.17	0	0.00	105.00	3	9,377	0.03%
2018/09/06	0	0.00	1	108.00	110.00	-1	9,233	-0.01%
2018/09/05	1	111.00	1	111.00	110.00	0	9,264	0.00%
2018/09/04	30	109.10	0	0.00	109.00	30	9,229	0.33%
2018/09/03	0	0.00	9	112.89	109.00	-9	9,213	-0.10%
2018/08/31	11	109.36	1	109.00	109.50	10	9,043	0.11%
2018/08/30	1	105.50	2	107.00	107.50	-1	9,042	-0.01%
2018/08/29	0	0.00	4	105.75	105.00	-4	9,152	-0.04%
2018/08/28	0	0.00	3	104.67	104.50	-3	9,253	-0.03%
2018/08/27	0	0.00	3	105.33	104.50	-3	9,388	-0.03%
2018/08/23	0	0.00	1	101.50	103.00	-1	9,680	-0.01%
2018/08/22	1	100.00	0	0.00	100.00	1	9,718	0.01%
2018/08/20	0	0.00	1	103.00	103.00	-1	9,839	-0.01%
2018/08/17	3	101.17	9	100.44	101.50	-6	9,844	-0.06%
2018/08/16	7	93.87	7	94.73	99.00	0	9,826	0.00%
2018/08/15	10	99.76	7	109.57	96.10	3	9,895	0.03%
2018/08/13	1	104.00	3	103.17	105.00	-2	9,738	-0.02%
2018/08/10	0	0.00	6	104.00	103.50	-6	9,685	-0.06%
2018/08/08	0	0.00	3	101.00	101.00	-3	9,683	-0.03%
2018/08/07	3	97.67	0	0.00	97.60	3	9,699	0.03%
2018/08/03	3	98.10	0	0.00	99.30	3	9,836	0.03%
2018/08/02	5	99.76	0	0.00	99.30	5	9,828	0.05%
2018/07/31	1	103.50	0	0.00	102.00	1	9,988	0.01%
2018/07/26	1	101.50	0	0.00	101.50	1	10,511	0.01%
2018/07/25	2	101.75	0	0.00	101.50	2	10,717	0.02%
2018/07/24	1	105.00	7	105.50	106.00	-6	10,875	-0.06%
2018/07/23	1	98.50	0	0.00	99.40	1	10,838	0.01%
2018/07/19	3	99.33	0	0.00	100.00	3	10,982	0.03%
2018/07/18	12	104.13	11	104.05	103.50	1	11,023	0.01%
2018/07/17	2	103.25	3	103.50	104.00	-1	11,292	-0.01%
2018/07/16	6	105.83	5	104.10	103.50	1	11,324	0.01%
2018/07/13	3	101.00	7.2	100.60	100.00	-4.2	10,966	-0.04%
2018/07/12	0	0.00	2	92.95	95.40	-2	10,727	-0.02%
2018/07/10	0	0.00	5	97.00	97.20	-5	10,628	-0.05%
2018/07/09	6	96.58	5	97.02	96.30	1	10,494	0.01%
2018/07/06	24	93.64	47	93.11	93.80	-23	10,379	-0.22%
2018/07/05	9	90.30	14	89.31	89.50	-5	10,176	-0.05%
2018/07/04	0	0.00	7	90.36	88.60	-7	10,270	-0.07%
2018/07/03	12	89.48	9	89.86	90.10	3	10,415	0.03%
2018/06/29	1	88.80	3	86.97	88.20	-2	10,334	-0.02%
2018/06/28	4	84.05	2	84.00	84.00	2	10,230	0.02%
2018/06/27	1	81.10	0	0.00	80.60	1	10,314	0.01%
2018/06/26	3	80.57	0	0.00	80.50	3	10,512	0.03%
2018/06/21	0	0.00	2	85.60	85.40	-2	11,105	-0.02%
2018/06/20	6	84.45	2	83.95	83.00	4	11,124	0.04%
2018/06/19	1	90.10	0	0.00	88.00	1	11,045	0.01%
2018/06/15	2	89.00	0	0.00	89.20	2	11,074	0.02%
2018/06/13	12	89.05	0	0.00	89.50	12	10,972	0.11%
2018/06/12	4	92.78	0	0.00	91.00	4	10,910	0.04%
2018/06/11	10	91.95	0	0.00	92.00	10	10,850	0.09%
2018/06/08	2	91.35	0	0.00	91.00	2	10,839	0.02%
2018/06/07	2	92.70	0	0.00	91.70	2	10,771	0.02%
2018/06/06	1	94.60	3	93.90	92.20	-2	10,697	-0.02%
2018/06/05	1	90.90	1	92.00	92.00	0	10,565	0.00%
2018/06/04	1	92.00	2	90.90	90.20	-1	10,513	-0.01%
2018/06/01	4.2	90.49	5	90.82	90.20	-0.9	10,342	-0.01%
2018/05/31	0	0.00	2	86.15	86.30	-2	10,089	-0.02%
2018/05/30	3	83.50	1	82.80	82.90	2	10,025	0.02%
2018/05/29	3	85.90	2	85.55	85.30	1	9,978	0.01%
2018/05/28	1	83.80	1	84.70	84.00	0	9,920	0.00%
2018/05/25	0	0.00	4	85.18	85.20	-4	9,932	-0.04%
2018/05/24	1	85.20	5	85.44	84.80	-4	9,888	-0.04%
2018/05/23	27	84.06	26	85.14	85.70	1	9,782	0.01%
2018/05/22	7	80.36	9	78.43	80.20	-2	9,455	-0.02%
2018/05/21	1	75.80	0	0.00	75.00	1	9,232	0.01%
2018/05/17	0	0.00	1	74.20	74.00	-1	9,163	-0.01%
2018/05/15	1	71.90	0	0.00	71.70	1	9,175	0.01%
2018/05/14	0	0.00	2	74.00	73.00	-2	9,180	-0.02%
2018/05/11	6	73.68	0	0.00	72.80	6	9,148	0.07%
2018/05/10	2	74.60	0	0.00	74.50	2	9,070	0.02%
2018/05/09	3	75.53	0	0.00	75.30	3	9,025	0.03%
2018/05/08	0	0.00	1	77.30	78.40	-1	8,899	-0.01%
2018/05/07	1	75.70	3	75.73	75.30	-2	8,716	-0.02%
2018/05/04	0	0.00	1	79.20	74.70	-1	8,697	-0.01%
2018/05/03	4	78.18	6	77.33	77.70	-2	8,575	-0.02%
2018/05/02	2	71.90	0	0.00	72.20	2	8,262	0.02%
2018/04/30	5	68.78	0	0.00	68.40	5	8,059	0.06%
2018/04/27	5	72.38	5	72.14	72.00	0	7,900	0.00%
2018/04/26	1	70.80	12	73.14	70.80	-11	7,895	-0.14%
2018/04/25	2	71.10	6	70.27	70.30	-4	7,613	-0.05%
2018/04/24	3	69.60	1	69.90	69.00	2	7,543	0.03%
2018/04/23	7	69.30	1	72.70	68.90	6	7,395	0.08%
2018/04/20	5	78.32	2	79.30	76.40	3	7,001	0.04%
2018/04/11	4	88.10	5	87.42	86.20	-1	7,088	-0.01%
2018/04/10	12	86.83	1	87.60	85.00	11	7,211	0.15%
2018/04/09	2	88.25	0	0.00	86.00	2	7,137	0.03%
2018/04/03	5	91.30	0	0.00	92.50	5	7,018	0.07%
2018/04/02	1	95.00	5	94.30	93.80	-4	6,991	-0.06%
2018/03/30	6	98.20	9	98.02	98.60	-3	7,018	-0.04%
2018/03/29	2	92.00	2	95.90	95.00	0	6,854	0.00%
2018/03/27	5	94.80	0	0.00	94.50	5	6,475	0.08%
2018/03/26	11	96.65	2	95.00	95.00	9	6,184	0.15%
2018/03/23	2	103.00	0	0.00	105.00	2	5,915	0.03%
2018/03/20	1	111.00	1	111.50	113.50	0	6,027	0.00%
2018/03/14	1	113.00	0	0.00	113.00	1	6,265	0.02%
2018/03/12	2	117.00	0	0.00	115.00	2	6,364	0.03%
2018/03/09	0	0.00	2	115.00	114.50	-2	6,394	-0.03%
2018/03/08	1	112.50	0	0.00	112.00	1	6,437	0.02%
2018/03/05	2	112.50	1	111.00	111.00	1	6,577	0.02%
2018/03/01	0	0.00	3	115.67	116.50	-3	6,602	-0.05%
2018/02/27	0	0.00	3	113.50	112.00	-3	6,648	-0.05%
2018/02/26	0	0.00	3	110.00	109.50	-3	6,667	-0.04%
2018/02/23	0	0.00	1	107.50	107.50	-1	6,738	-0.01%
2018/02/12	1	101.50	0	0.00	103.00	1	6,817	0.01%
2018/02/08	1	104.00	0	0.00	104.00	1	7,152	0.01%
2018/02/07	0	0.00	1	109.00	109.00	-1	7,253	-0.01%
2018/02/06	5	108.30	3	106.33	106.00	2	7,563	0.03%
2018/02/05	2	112.00	1	116.00	116.00	1	7,467	0.01%
2018/02/01	1	116.50	0	0.00	117.00	1	7,434	0.01%
2018/01/30	1	112.00	0	0.00	111.50	1	7,330	0.01%
2018/01/29	0	0.00	1.1	116.81	115.00	-1.1	7,260	-0.02%
2018/01/25	1	108.50	1	110.00	107.50	0	7,112	0.00%
2018/01/24	0	0.00	1.1	112.06	112.50	-1.1	7,025	-0.02%
2018/01/22	2	113.00	0	0.00	115.00	2	6,955	0.03%
2018/01/17	1	105.00	4	106.75	105.50	-3	6,891	-0.04%
2018/01/16	3	104.83	0	0.00	104.00	3	6,919	0.04%
2018/01/15	3	105.67	0	0.00	108.00	3	6,935	0.04%
2018/01/12	4	108.75	0	0.00	108.00	4	6,825	0.06%
2018/01/11	2	115.25	0	0.00	114.00	2	6,647	0.03%
2018/01/10	5	114.60	4	115.75	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	1	122.00	1	122.00	121.50	0	6,618	0.00%
2018/01/04	3	120.50	4	119.25	120.50	-1	6,568	-0.02%
2018/01/03	3	113.66	1	113.50	113.00	2	6,414	0.03%
2018/01/02	0	0.00	6	109.33	111.50	-6	6,374	-0.09%

智邦：網路、運算需求強勁UDN聯合新聞網－5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

元富-安南券商分點個股進出
元富-安南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

元富-安南 券商分點個股進出 元富-安南 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

元富-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析