智邦 (2345)-群益金鼎-東門券商分點個股進出

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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	3	508.67	506.00	-3	4,236	-0.07%
2024/05/20	0	0.00	2	499.50	504.00	-2	4,270	-0.05%
2024/05/17	0	0.00	1.2	501.13	499.50	-1.2	4,271	-0.03%
2024/05/16	0	0.00	3.1	493.30	494.50	-3.1	4,254	-0.07%
2024/05/15	0	466.50	0	0.00	469.50	0	4,164	0.00%
2024/05/14	0	466.50	0	0.00	470.00	0	4,316	0.00%
2024/05/13	1	454.00	0	0.00	454.00	1	4,308	0.02%
2024/05/10	2	472.00	3.2	463.68	461.50	-1.2	4,318	-0.03%
2024/05/09	0	445.00	0	0.00	444.00	0	4,257	0.00%
2024/05/08	1	442.00	0	0.00	445.00	1	4,247	0.02%
2024/05/07	0	446.00	0	0.00	446.00	0	4,223	0.00%
2024/05/06	0	460.00	0	0.00	458.50	0	4,185	0.00%
2024/05/03	0	445.57	0.2	452.50	442.50	-0.2	4,140	0.00%
2024/05/02	0	463.50	0	0.00	469.00	0	4,051	0.00%
2024/04/30	1	469.00	0.1	464.50	461.50	0.9	3,998	0.02%
2024/04/29	0	459.50	0	0.00	447.50	0	3,941	0.00%
2024/04/26	0.2	429.90	1	408.00	428.00	-0.8	3,879	-0.02%
2024/04/25	0	407.00	0	0.00	401.00	0	3,829	0.00%
2024/04/22	0.1	385.15	0	0.00	384.50	0.1	3,700	0.00%
2024/04/19	1	390.03	0	0.00	401.00	1	3,676	0.03%
2024/04/18	1	406.50	0	0.00	409.00	1	3,640	0.03%
2024/04/17	2.1	412.55	1	409.00	408.00	1.1	3,619	0.03%
2024/04/16	0.1	420.57	0	0.00	416.50	0.1	3,571	0.00%
2024/04/15	1.1	437.51	0	0.00	431.00	1.1	3,569	0.03%
2024/04/12	2	462.24	1	459.00	456.00	1	3,523	0.03%
2024/04/11	0	475.00	0	0.00	473.00	0	3,496	0.00%
2024/04/10	1	477.94	0.1	480.50	476.00	0.9	3,481	0.03%
2024/04/09	1	471.03	0	0.00	465.00	1	3,502	0.03%
2024/04/08	0	467.50	1	473.00	466.00	-1	3,496	-0.03%
2024/04/03	0.1	460.00	0	0.00	461.00	0.1	3,473	0.00%
2024/04/02	0	455.00	0	0.00	456.00	0	3,482	0.00%
2024/04/01	0	462.00	0	0.00	460.50	0	3,484	0.00%
2024/03/29	0	464.00	0	0.00	463.00	0	3,488	0.00%
2024/03/28	0	457.00	0	0.00	458.50	0	3,485	0.00%
2024/03/27	1	455.56	0	0.00	453.00	1	3,495	0.03%
2024/03/25	0	472.00	0	0.00	475.00	0	3,583	0.00%
2024/03/22	0	0.00	1.1	471.45	481.00	-1.1	3,568	-0.03%
2024/03/21	0	0.00	1	459.50	459.00	-1	3,514	-0.03%
2024/03/20	0.1	441.00	0	0.00	437.50	0.1	3,487	0.00%
2024/03/19	1.1	454.59	0	0.00	444.00	1.1	3,419	0.03%
2024/03/18	0	458.38	0	0.00	457.50	0	3,448	0.00%
2024/03/15	2	458.24	0	0.00	454.00	2	3,417	0.06%
2024/03/14	0	464.00	0	0.00	465.50	0	3,370	0.00%
2024/03/13	0	467.00	3	467.17	465.00	-3	3,340	-0.09%
2024/03/12	2	484.47	4	476.00	475.50	-2	3,268	-0.06%
2024/03/11	1	485.06	2	491.75	491.00	-1	3,173	-0.03%
2024/03/08	9	505.75	8	491.31	491.00	1	3,130	0.03%
2024/03/07	12	515.83	3	513.00	507.00	9	3,057	0.29%
2024/03/06	1	514.93	0	0.00	515.00	1	3,017	0.03%
2024/03/05	0	0.00	2	516.00	514.00	-2	3,052	-0.07%
2024/03/04	1	508.02	1	514.91	508.00	0	3,049	0.00%
2024/03/01	1	505.06	0	0.00	504.00	1	3,063	0.03%
2024/02/29	2	500.60	0	0.00	519.00	2	3,047	0.07%
2024/02/27	6	501.85	0	0.00	502.00	6	2,991	0.20%
2024/02/26	4	522.99	0	0.00	520.00	4	2,925	0.14%
2024/02/22	1.1	534.97	0	0.00	535.00	1.1	2,896	0.04%
2024/02/21	1.2	548.35	0	0.00	547.00	1.2	2,908	0.04%
2024/02/20	0	0.00	0	568.00	569.00	0	2,895	0.00%
2024/02/19	0	561.00	3.5	563.49	564.00	-3.5	2,893	-0.12%
2024/02/16	1	556.00	1	558.00	558.00	0	2,919	0.00%
2024/02/15	4.4	508.18	1	529.00	539.00	3.4	2,918	0.12%
2024/02/05	0.1	546.00	0	0.00	548.00	0.1	2,802	0.00%
2024/02/02	1	557.00	4.1	557.34	562.00	-3.1	2,802	-0.11%
2024/02/01	0	0.00	1.3	539.89	542.00	-1.3	2,774	-0.05%
2024/01/31	0	0.00	2	530.00	529.00	-2	2,771	-0.07%
2024/01/30	0	514.00	0	0.00	515.00	0	2,776	0.00%
2024/01/29	1	511.07	0	0.00	519.00	1	2,777	0.04%
2024/01/26	1	512.01	0	0.00	510.00	1	2,836	0.04%
2024/01/25	0	514.00	0	520.00	513.00	0	2,866	0.00%
2024/01/24	0	518.00	2	520.00	522.00	-2	2,906	-0.07%
2024/01/22	0	0.00	1	542.00	542.00	-1	2,932	-0.03%
2024/01/18	0	509.00	0	0.00	504.00	0	2,936	0.00%
2024/01/17	2	508.50	0	0.00	509.00	2	2,943	0.07%
2024/01/16	0	0.00	1	513.00	513.00	-1	2,965	-0.03%
2024/01/15	0.1	520.00	1	514.00	516.00	-0.9	2,982	-0.03%
2024/01/11	0	0.00	1	522.00	520.00	-1	3,079	-0.03%
2024/01/10	1	510.00	2	508.00	508.00	-1	3,179	-0.03%
2024/01/09	1	520.00	0	0.00	516.00	1	3,204	0.03%
2024/01/04	1	491.00	0	0.00	491.00	1	3,234	0.03%
2024/01/02	3	498.67	0.2	500.00	493.50	2.8	3,320	0.08%
2023/12/29	0	520.00	0	0.00	523.00	0	3,387	0.00%
2023/12/26	1	508.00	1	508.00	510.00	0	3,468	0.00%
2023/12/21	1.1	488.48	1	488.00	488.50	0.1	3,559	0.00%
2023/12/20	0	0.00	0.1	493.50	496.00	-0.1	3,581	0.00%
2023/12/18	0	0.00	1	509.00	514.00	-1	3,635	-0.03%
2023/12/15	0	0.00	1	523.00	506.00	-1	3,707	-0.03%
2023/12/14	1	541.00	1	534.00	530.00	0	3,727	0.00%
2023/12/13	1	532.00	0	0.00	533.00	1	3,736	0.03%
2023/12/12	2	531.96	0.1	540.00	526.00	1.9	3,892	0.05%
2023/12/11	0	530.00	0	0.00	533.00	0	3,971	0.00%
2023/12/08	0	0.00	0	536.00	532.00	0	3,989	0.00%
2023/12/07	0	528.00	0	0.00	528.00	0	3,996	0.00%
2023/12/04	0	520.67	0	0.00	521.00	0	4,002	0.00%
2023/12/01	0	535.00	0	0.00	536.00	0	3,966	0.00%
2023/11/30	0	530.00	0	0.00	533.00	0	3,986	0.00%
2023/11/29	0.1	539.00	1	548.00	538.00	-1	3,961	-0.02%
2023/11/28	1	527.06	1	541.00	538.00	0	3,958	0.00%
2023/11/27	0	532.50	0	0.00	527.00	0	3,975	0.00%
2023/11/24	0	541.67	0	0.00	540.00	0	3,990	0.00%
2023/11/21	2	562.50	1	570.00	560.00	1	4,138	0.02%
2023/11/20	0	0.00	2	553.50	555.00	-2	4,199	-0.05%
2023/11/17	1	532.00	1	540.00	532.00	0	4,224	0.00%
2023/11/16	1	524.00	3	525.33	525.00	-2	4,391	-0.05%
2023/11/15	10	544.40	12	539.75	534.00	-2	4,448	-0.04%
2023/11/14	0	0.00	0.1	528.00	524.00	-0.1	4,446	0.00%
2023/11/13	2	533.00	1	537.00	533.00	1	4,445	0.02%
2023/11/10	0	0.00	0	542.00	545.00	0	4,466	0.00%
2023/11/08	2	561.00	0.2	551.94	554.00	1.8	4,497	0.04%
2023/11/07	0	0.00	2	548.00	550.00	-2	4,517	-0.04%
2023/11/06	2	537.00	0.5	533.00	535.00	1.5	4,513	0.03%
2023/11/03	0	533.00	3	528.67	536.00	-3	4,515	-0.07%
2023/11/02	1	510.00	1	516.00	511.00	0	4,486	0.00%
2023/11/01	3	497.17	1	496.00	497.50	2	4,495	0.04%
2023/10/31	1	498.50	1	502.00	498.50	0	4,477	0.00%
2023/10/30	1	510.00	0	0.00	507.00	1	4,494	0.02%
2023/10/27	1	490.50	2	506.50	511.00	-1	4,596	-0.02%
2023/10/26	2	498.00	1	493.00	491.00	1	4,599	0.02%
2023/10/25	1	509.00	1	514.00	506.00	0	4,607	0.00%
2023/10/24	2	501.75	2.2	504.93	511.00	-0.2	4,658	0.00%
2023/10/23	1	503.00	1.1	506.62	500.00	-0.1	4,629	0.00%
2023/10/20	1	502.00	2	502.00	507.00	-1	4,629	-0.02%
2023/10/19	1	481.50	1	499.00	496.00	0	4,629	0.00%
2023/10/18	2	494.71	0	491.76	484.00	2	4,561	0.04%
2023/10/17	0.1	526.00	1	527.00	526.00	-1	4,455	-0.02%
2023/10/16	2	534.00	1	544.00	534.00	1	4,464	0.02%
2023/10/13	0.4	545.50	1	545.00	545.00	-0.6	4,475	-0.01%
2023/10/12	3	528.33	2	527.50	530.00	1	4,451	0.02%
2023/10/11	1	550.89	1	542.00	536.00	0	4,459	0.00%
2023/10/06	2	521.45	2	523.00	522.00	0	4,449	0.00%
2023/10/05	2	516.50	1.1	515.63	516.00	1	4,491	0.02%
2023/10/04	0	475.00	0	0.00	490.50	0	4,418	0.00%
2023/10/03	1	489.34	1	482.50	482.00	0	4,376	0.00%
2023/10/02	3	503.67	1.2	507.82	500.00	1.8	4,381	0.04%
2023/09/28	1	484.00	3	494.83	493.00	-2	4,373	-0.05%
2023/09/27	3	484.50	3	486.67	486.50	0	4,338	0.00%
2023/09/26	1.2	485.17	1	486.50	486.50	0.2	4,321	0.00%
2023/09/25	2	486.00	1	481.50	481.50	1	4,346	0.02%
2023/09/22	4	455.50	4	461.88	463.50	0	4,280	0.00%
2023/09/21	2	462.25	0	0.00	453.50	2	4,243	0.05%
2023/09/20	1	499.50	1	470.00	472.00	0	4,159	0.00%
2023/09/19	0	0.00	1.3	525.85	503.00	-1.3	4,068	-0.03%
2023/09/18	0	0.00	1	495.50	493.50	-1	4,013	-0.02%
2023/09/15	0	0.00	0	500.00	503.00	0	3,993	0.00%
2023/09/14	0.3	482.03	0	0.00	482.50	0.3	3,783	0.01%
2023/09/11	0	0.00	2	452.50	455.00	-2	3,806	-0.05%
2023/09/05	0	473.00	0	0.00	472.00	0	3,872	0.00%
2023/09/04	0	0.00	1	467.00	470.00	-1	3,897	-0.03%
2023/08/31	1	484.00	0	0.00	478.00	1	3,960	0.03%
2023/08/30	2	481.50	2	476.00	477.00	0	3,946	0.00%
2023/08/25	2	487.50	0	0.00	472.00	2	4,200	0.05%
2023/08/24	4.1	498.42	5	501.10	514.00	-0.9	4,354	-0.02%
2023/08/23	2	470.75	1	468.00	468.00	1	4,373	0.02%
2023/08/22	3	469.00	3	472.00	473.00	0	4,443	0.00%
2023/08/21	3	429.00	4	435.88	452.50	-1	4,313	-0.02%
2023/08/18	2	406.50	11	411.77	411.50	-9	4,233	-0.21%
2023/08/17	1	395.50	2	401.24	403.00	-1	4,169	-0.02%
2023/08/16	1	389.50	3	394.83	398.50	-2	4,153	-0.05%
2023/08/15	2	388.75	0	0.00	384.00	2	4,113	0.05%
2023/08/14	0	0.00	0	390.50	385.00	0	4,092	0.00%
2023/08/10	1	364.00	0	0.00	366.00	1	4,049	0.02%
2023/08/08	3	393.67	3	392.00	388.00	0	4,040	0.00%
2023/08/07	0	0.00	0.2	390.50	390.00	-0.2	4,026	0.00%
2023/08/04	0	375.00	0	0.00	369.00	0	4,003	0.00%
2023/08/02	1.2	367.75	0	0.00	366.00	1.2	3,972	0.03%
2023/08/01	0	0.00	1	410.45	394.50	-1	3,923	-0.03%
2023/07/31	0	383.50	0	0.00	382.00	0	3,883	0.00%
2023/07/28	0	0.00	0	390.00	390.00	0	3,855	0.00%
2023/07/27	2	376.07	1	382.00	382.50	1	3,860	0.03%
2023/07/26	0	395.00	0	0.00	394.50	0	3,816	0.00%
2023/07/25	0	0.00	1	396.00	400.00	-1	3,827	-0.03%
2023/07/20	2	383.25	0	0.00	384.00	2	3,846	0.05%
2023/07/19	1	390.00	0	0.00	385.50	1	3,832	0.03%
2023/07/17	0	0.00	0.1	393.50	394.50	-0.1	3,866	0.00%
2023/07/12	0.1	389.00	0	0.00	390.00	0.1	3,751	0.00%
2023/07/05	0	0.00	0	374.00	371.00	0	3,716	0.00%
2023/06/21	0	0.00	1	352.50	358.00	-1	3,852	-0.03%
2023/06/16	0	361.25	0	0.00	363.00	0	3,944	0.00%
2023/06/14	0	0.00	1	370.00	370.00	-1	3,848	-0.03%
2023/06/12	0	0.00	1	347.50	348.50	-1	3,885	-0.03%
2023/06/01	0	0.00	1	339.00	342.00	-1	3,906	-0.03%
2023/05/30	0	0.00	2	350.36	354.00	-2	3,669	-0.06%
2023/05/26	0	0.00	13.1	320.52	325.00	-13.1	3,339	-0.39%
2023/05/25	0	0.00	1	297.50	295.50	-1	3,219	-0.03%
2023/05/22	0	0.00	2	281.50	284.00	-2	3,223	-0.06%
2023/05/19	2	293.00	0	0.00	291.00	2	3,268	0.06%
2023/05/18	0	0.00	2	299.00	296.50	-2	3,269	-0.06%
2023/05/17	1	295.50	0	0.00	295.50	1	3,285	0.03%
2023/05/16	0	0.00	2	295.50	295.50	-2	3,296	-0.06%
2023/05/15	0	0.00	1	285.00	287.50	-1	3,287	-0.03%
2023/05/12	0	282.50	0	0.00	288.00	0	3,317	0.00%
2023/05/11	0	282.50	0	0.00	282.00	0	3,324	0.00%
2023/05/10	2	286.25	0	0.00	286.50	2	3,358	0.06%
2023/05/08	0	0.00	1	294.48	295.00	-1	3,455	-0.03%
2023/05/05	2	289.00	1	293.00	288.50	1	3,453	0.03%
2023/05/04	1	298.00	0	0.00	298.00	1	3,452	0.03%
2023/05/02	1	297.50	1	299.50	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	1	291.00	0	0.00	292.50	1	3,534	0.03%
2023/04/21	1	297.00	0	0.00	295.50	1	3,529	0.03%
2023/04/20	16	304.28	0	0.00	298.50	16	3,539	0.45%
2023/04/19	0	0.00	2	317.50	319.50	-2	3,564	-0.06%
2023/04/18	0	0.00	2	314.75	313.50	-2	3,603	-0.06%
2023/04/14	0	0.00	9	314.11	315.50	-9	3,603	-0.25%
2023/04/13	4	303.75	0	0.00	302.50	4	3,577	0.11%
2023/04/12	0	0.00	2	312.50	313.00	-2	3,534	-0.06%
2023/04/11	0	312.50	0	0.00	311.50	0	3,507	0.00%
2023/04/10	2	305.00	0	0.00	308.50	2	3,486	0.06%
2023/04/07	8	308.69	0	0.00	309.00	8	3,456	0.23%
2023/04/06	0	0.00	2	317.50	316.50	-2	3,429	-0.06%
2023/03/31	0	0.00	6	315.83	319.00	-6	3,372	-0.18%
2023/03/28	1	303.50	0	0.00	305.50	1	3,310	0.03%
2023/03/27	8	307.50	2	309.25	305.00	6	3,252	0.18%
2023/03/24	2	315.00	3	314.17	315.50	-1	3,235	-0.03%
2023/03/23	0	0.00	0.4	312.00	313.00	-0.4	3,212	-0.01%
2023/03/22	1	306.50	2	310.76	309.50	-1	3,218	-0.03%
2023/03/21	0	0.00	6	304.92	304.50	-6	3,173	-0.19%
2023/03/17	3.3	294.51	0	0.00	294.50	3.3	3,121	0.11%
2023/03/16	4	294.38	0	0.00	295.50	4	3,086	0.13%
2023/03/15	1	302.00	5	305.50	302.00	-4	3,075	-0.13%
2023/03/14	2	290.51	0	0.00	290.50	2	3,042	0.07%
2023/03/10	0.1	298.00	0	0.00	298.00	0.1	3,085	0.00%
2023/03/09	1	304.00	3.2	304.50	305.50	-2.2	3,062	-0.07%
2023/03/08	2	297.75	0	0.00	300.00	2	3,055	0.07%
2023/03/07	3	309.83	2	303.50	303.50	1	3,018	0.03%
2023/03/06	2	301.75	12	300.17	305.50	-10	2,918	-0.34%
2023/03/03	0.1	286.00	0	0.00	285.50	0.1	2,843	0.00%
2023/03/02	8	284.25	0	0.00	284.50	8	2,842	0.28%
2023/03/01	1.1	276.24	5	285.90	287.50	-3.9	2,824	-0.14%
2023/02/24	1	286.00	5	287.20	283.00	-4	2,805	-0.14%
2023/02/23	0	0.00	2	282.50	283.50	-2	2,789	-0.07%
2023/02/22	1	271.00	0	0.00	276.00	1	2,768	0.04%
2023/02/20	4	276.38	0	0.00	276.50	4	2,767	0.14%
2023/02/17	7	284.14	0	0.00	283.00	7	2,752	0.25%
2023/02/16	1	284.50	9	283.33	283.50	-8	2,717	-0.29%
2023/02/15	7	275.36	0	0.00	274.50	7	2,733	0.26%
2023/02/14	0	0.00	8	275.94	277.00	-8	2,755	-0.29%
2023/02/13	7	270.43	0	0.00	271.00	7	2,744	0.26%
2023/02/09	0	0.00	3	272.50	274.00	-3	2,725	-0.11%
2023/02/08	1	274.00	1	274.00	274.00	0	2,711	0.00%
2023/02/07	3	267.17	6	264.08	273.00	-3	2,676	-0.11%
2023/02/03	0	0.00	3	256.50	256.50	-3	2,586	-0.12%
2023/02/02	0	0.00	4	253.50	255.50	-4	2,613	-0.15%
2023/02/01	1	246.50	0	0.00	247.50	1	2,589	0.04%
2023/01/31	3	244.83	0	0.00	243.50	3	2,693	0.11%
2023/01/30	2	251.00	4	257.25	251.50	-2	2,741	-0.07%
2023/01/17	0	0.00	2	251.00	252.50	-2	2,718	-0.07%
2023/01/16	0	0.00	1	247.50	247.50	-1	2,741	-0.04%
2023/01/13	4	245.75	0	0.00	243.00	4	2,805	0.14%
2023/01/12	2	252.00	1	252.50	253.00	1	2,845	0.04%
2023/01/11	5	254.80	0	0.00	253.50	5	2,855	0.18%
2023/01/10	0	0.00	4	252.38	253.00	-4	2,868	-0.14%
2023/01/09	6	246.25	0	0.00	248.00	6	2,890	0.21%
2023/01/06	0	0.00	1	254.00	255.50	-1	2,861	-0.03%
2023/01/03	3	238.17	8	240.19	242.00	-5	2,898	-0.17%
2022/12/28	0	235.00	0	0.00	233.50	0	3,002	0.00%
2022/12/26	4	235.50	0	0.00	236.50	4	3,060	0.13%
2022/12/23	1	245.50	0	0.00	237.50	1	3,068	0.03%
2022/12/22	4	256.50	4	255.50	254.00	0	3,072	0.00%
2022/12/21	0	0.00	3	253.83	253.00	-3	3,119	-0.10%
2022/12/20	3	247.50	0	0.00	245.50	3	3,137	0.10%
2022/12/14	0	0.00	4	256.25	258.00	-4	3,225	-0.12%
2022/12/13	0	0.00	1	253.50	248.00	-1	3,252	-0.03%
2022/12/09	1	247.00	0	0.00	250.50	1	3,275	0.03%
2022/12/07	4	250.38	0	0.00	248.50	4	3,304	0.12%
2022/12/06	0	0.00	6	259.50	260.00	-6	3,292	-0.18%
2022/12/05	0	0.00	1	257.50	258.00	-1	3,328	-0.03%
2022/12/02	8	257.38	0	0.00	259.00	8	3,324	0.24%
2022/11/29	1	268.00	1	268.00	268.00	0	3,304	0.00%
2022/11/28	1	264.00	0	263.00	266.50	1	3,397	0.03%
2022/11/25	0	0.00	1	265.50	265.50	-1	3,525	-0.03%
2022/11/24	0	0.00	2	269.00	269.00	-2	3,562	-0.06%
2022/11/23	2	262.50	5	262.50	262.50	-3	3,573	-0.08%
2022/11/21	1	253.50	1	260.00	256.50	0	3,605	0.00%
2022/11/18	3	259.50	0	0.00	259.50	3	3,626	0.08%
2022/11/16	0	0.00	5	260.50	261.00	-5	3,640	-0.14%
2022/11/14	6	255.50	0	0.00	254.00	6	3,714	0.16%
2022/11/11	1	255.00	5	259.70	261.50	-4	3,722	-0.11%
2022/11/10	3	245.50	6	242.67	245.00	-3	3,719	-0.08%
2022/11/09	5	253.40	8	254.81	254.00	-3	3,709	-0.08%
2022/11/04	1	246.50	0	0.00	250.00	1	3,884	0.03%
2022/11/03	0	0.00	1	248.50	247.50	-1	3,976	-0.03%
2022/11/01	0	0.00	0.1	244.00	244.00	-0.1	4,162	0.00%
2022/10/31	0	0.00	0	242.00	243.00	0	4,199	0.00%
2022/10/28	4	237.88	4	235.49	237.00	0	4,211	0.00%
2022/10/27	0	0.00	1	230.00	233.00	-1	4,199	-0.02%
2022/10/26	3.1	213.18	3	214.67	215.50	0.1	4,112	0.00%
2022/10/25	1	223.00	0	0.00	221.00	1	4,047	0.02%
2022/10/24	0	0.00	1	230.50	225.50	-1	4,046	-0.02%
2022/10/21	5	228.70	5	229.40	225.00	0	4,049	0.00%
2022/10/20	1	231.00	0	0.00	233.00	1	3,988	0.03%
2022/10/19	4	245.12	0	0.00	241.50	4	3,927	0.10%
2022/10/18	6	249.08	6	249.08	249.00	0	3,927	0.00%
2022/10/14	12	255.75	8	257.00	247.50	4	3,904	0.10%
2022/10/13	2	257.52	2	253.50	254.50	0	3,949	0.00%
2022/10/12	4	262.00	3	264.83	266.50	1	3,958	0.03%
2022/10/11	1	268.50	0	0.00	270.50	1	4,026	0.02%
2022/10/07	8	286.56	8	287.63	286.00	0	4,122	0.00%
2022/10/05	0	0.00	3	288.00	285.00	-3	4,216	-0.07%
2022/10/04	2	279.50	5	282.40	283.00	-3	4,204	-0.07%
2022/09/29	0	0.00	0	273.50	272.00	0	4,263	0.00%
2022/09/28	3	269.83	0	0.00	262.00	3	4,255	0.07%
2022/09/27	3	282.00	2	280.00	279.50	1	4,293	0.02%
2022/09/26	2	272.50	0	0.00	274.00	2	4,334	0.05%
2022/09/23	3	281.17	0	0.00	282.50	3	4,354	0.07%
2022/09/22	1	279.00	2	286.75	287.00	-1	4,354	-0.02%
2022/09/21	1	284.00	0	0.00	282.50	1	4,325	0.02%
2022/09/20	0	0.00	3	286.18	290.50	-3	4,318	-0.07%
2022/09/19	3	280.00	2	282.25	281.00	1	4,303	0.02%
2022/09/16	0	0.00	1	283.00	284.00	-1	4,308	-0.02%
2022/09/15	2	286.25	1	288.00	284.50	1	4,320	0.02%
2022/09/14	1	285.50	4	285.75	286.50	-3	4,323	-0.07%
2022/09/13	3	279.83	0	0.00	280.00	3	4,351	0.07%
2022/09/12	1	283.50	6	284.00	284.50	-5	4,375	-0.11%
2022/09/08	4	270.13	4	270.50	270.50	0	4,355	0.00%
2022/09/06	1	268.00	1	270.50	262.00	0	4,402	0.00%
2022/09/05	5	264.40	3	263.50	263.50	2	4,415	0.05%
2022/09/02	1	261.50	0	0.00	262.00	1	4,416	0.02%
2022/09/01	7	264.28	5	262.20	266.00	2	4,397	0.05%
2022/08/31	1	279.50	1	280.50	283.50	0	4,318	0.00%
2022/08/30	4	286.50	5	286.00	286.50	-1	4,326	-0.02%
2022/08/29	2	274.75	1	277.50	276.00	1	4,320	0.02%
2022/08/26	5	287.10	5	286.00	285.50	0	4,329	0.00%
2022/08/25	2	287.50	7	283.50	287.50	-5	4,301	-0.12%
2022/08/24	1	273.50	0	0.00	273.50	1	4,281	0.02%
2022/08/23	2	275.25	0	0.00	275.50	2	4,345	0.05%
2022/08/22	3	279.00	0	0.00	276.50	3	4,363	0.07%
2022/08/19	12	285.83	8	285.50	283.00	4	4,345	0.09%
2022/08/18	6	283.83	6	285.50	285.50	0	4,319	0.00%
2022/08/17	0	0.00	1	283.50	284.50	-1	4,295	-0.02%
2022/08/16	1	278.00	1	281.00	279.50	0	4,266	0.00%
2022/08/12	2	277.75	4	274.88	276.50	-2	4,229	-0.05%
2022/08/11	2	280.00	4	269.88	278.50	-2	4,182	-0.05%
2022/08/09	10	273.45	9	275.89	280.00	1	4,026	0.02%
2022/08/08	6	262.08	6	264.75	261.50	0	3,890	0.00%
2022/08/05	7	258.71	9.1	260.10	257.50	-2.1	3,908	-0.05%
2022/08/04	6	254.50	6	258.49	253.50	0	3,902	0.00%
2022/08/03	0	0.00	0.1	256.00	253.00	-0.1	3,920	0.00%
2022/08/02	6	255.00	7	257.71	255.00	-1	3,937	-0.03%
2022/08/01	0.1	255.00	2	253.75	253.00	-1.9	3,874	-0.05%
2022/07/29	2	247.00	1	254.50	248.00	1	3,836	0.03%
2022/07/28	2	250.50	1	248.00	248.00	1	3,806	0.03%
2022/07/27	4	245.13	5	246.00	247.00	-1	3,783	-0.03%
2022/07/26	0	0.00	1.1	244.12	245.00	-1.1	3,796	-0.03%
2022/07/25	1.1	251.95	1	249.50	249.50	0.1	3,862	0.00%
2022/07/22	3	248.67	1	248.00	248.00	2	3,843	0.05%
2022/07/21	0	0.00	1	250.50	250.50	-1	3,835	-0.03%
2022/07/20	4	254.99	3.2	252.66	253.50	0.8	3,806	0.02%
2022/07/18	3	255.17	3	257.50	265.00	0	3,680	0.00%
2022/07/15	4	246.00	6.1	248.29	247.00	-2.1	3,565	-0.06%
2022/07/14	1	243.00	3.1	245.64	249.00	-2.1	3,427	-0.06%
2022/07/13	1	221.50	3.1	230.92	232.50	-2.1	3,315	-0.06%
2022/07/12	1.1	209.66	0	0.00	211.50	1.1	3,264	0.03%
2022/07/11	0	0.00	0.1	226.00	222.00	-0.1	3,241	0.00%
2022/07/08	0	0.00	2.1	230.63	230.00	-2.1	3,219	-0.06%
2022/07/07	7	218.29	7	218.93	222.00	0	3,187	0.00%
2022/07/05	3.1	210.26	3	209.00	213.00	0.1	3,143	0.00%
2022/07/04	2	205.00	1	207.50	204.00	1	3,091	0.03%
2022/07/01	5.1	218.55	0	0.00	215.00	5.1	3,064	0.17%
2022/06/28	2	240.75	0	0.00	240.50	2	3,220	0.06%
2022/06/27	0	247.00	0	0.00	245.50	0	3,294	0.00%
2022/06/24	2	239.75	2	241.25	242.50	0	3,276	0.00%
2022/06/23	1	240.00	2	242.50	240.00	-1	3,322	-0.03%
2022/06/22	2	248.00	2	244.27	245.00	0	3,343	0.00%
2022/06/21	3	246.83	5	245.70	252.00	-2	3,319	-0.06%
2022/06/20	4	234.24	4	233.50	233.50	0	3,270	0.00%
2022/06/17	2	236.00	0	0.00	227.50	2	3,246	0.06%
2022/06/16	14	247.25	15	249.83	242.50	-1	3,236	-0.03%
2022/06/14	13	238.00	13	238.23	238.00	0	3,205	0.00%
2022/06/13	0	238.00	1	239.49	236.00	-1	3,179	-0.03%
2022/06/10	1	236.00	3	240.00	242.00	-2	3,147	-0.06%
2022/06/09	0	0.00	9	231.72	234.00	-9	3,082	-0.29%
2022/06/08	1	229.00	3	229.83	228.50	-2	3,056	-0.07%
2022/06/07	10	218.35	10	222.15	223.50	0	3,025	0.00%
2022/06/06	3	219.34	1	219.50	219.50	2	3,022	0.07%
2022/06/02	0	0.00	0	227.50	226.00	0	3,053	0.00%
2022/06/01	9	230.89	2	225.50	225.50	7	3,085	0.23%
2022/05/31	1	224.00	5.2	226.87	232.00	-4.2	3,083	-0.13%
2022/05/30	0	0.00	2	216.00	217.50	-2	3,010	-0.07%
2022/05/27	1	209.50	1	211.50	208.00	0	2,958	0.00%
2022/05/26	3.2	209.00	1	217.00	206.00	2.2	2,945	0.07%
2022/05/25	1	213.50	0	0.00	213.00	1	2,900	0.03%
2022/05/24	2.1	216.36	1	211.00	211.00	1.1	2,893	0.04%
2022/05/20	2	219.50	0	0.00	218.50	2	2,851	0.07%
2022/05/19	3	227.33	2	229.25	225.00	1	2,826	0.04%
2022/05/18	6	228.00	7	230.14	230.00	-1	2,793	-0.04%
2022/05/17	1	225.50	0	0.00	225.50	1	2,778	0.04%
2022/05/16	0	0.00	1	235.50	235.50	-1	2,751	-0.04%
2022/05/13	0	0.00	1	229.50	234.50	-1	2,716	-0.04%
2022/05/12	0	0.00	1	226.00	223.50	-1	2,661	-0.04%
2022/05/10	3	205.50	2	208.50	207.00	1	2,550	0.04%
2022/05/09	1	220.00	0	0.00	218.50	1	2,507	0.04%
2022/05/03	0	0.00	0	231.00	232.50	0	2,599	0.00%
2022/04/29	0	0.00	2	229.75	233.00	-2	2,580	-0.08%
2022/04/27	6	214.75	6	214.83	215.50	0	2,506	0.00%
2022/04/26	0	0.00	1	222.00	221.00	-1	2,477	-0.04%
2022/04/25	1	212.00	0	0.00	211.00	1	2,459	0.04%
2022/04/22	1	219.00	0	0.00	221.50	1	2,457	0.04%
2022/04/21	0	0.00	2	228.75	225.50	-2	2,452	-0.08%
2022/04/13	0	0.00	0.1	222.00	222.00	-0.1	2,556	0.00%
2022/04/12	0.1	218.50	0	0.00	215.00	0.1	2,581	0.00%
2022/04/06	5	235.80	2.4	235.51	238.50	2.6	2,426	0.11%
2022/04/01	2	229.50	4	226.02	230.00	-2	2,349	-0.09%
2022/03/31	3	223.17	4	222.63	222.50	-1	2,269	-0.04%
2022/03/30	1	210.96	3	209.17	215.00	-2	2,168	-0.09%
2022/03/29	1	205.50	0	0.00	207.00	1	2,100	0.05%
2022/03/25	2	209.50	15	205.43	203.00	-13	2,039	-0.64%
2022/03/24	1	215.50	0	0.00	215.50	1	2,027	0.05%
2022/03/23	1	218.50	0	0.00	216.50	1	2,142	0.05%
2022/03/22	1.1	217.88	1	221.00	217.50	0.1	2,206	0.00%
2022/03/21	1.1	218.00	0	0.00	219.00	1.1	2,182	0.05%
2022/03/18	9	222.78	3	221.50	216.00	6	2,155	0.28%
2022/03/16	1	220.00	1	223.50	219.50	0	2,058	0.00%
2022/03/15	1.1	221.05	1	222.00	219.00	0.1	2,057	0.00%
2022/03/10	0	238.00	0.1	234.50	235.50	-0.1	2,052	0.00%
2022/03/08	2.1	230.87	1	228.00	226.50	1.1	2,055	0.05%
2022/03/04	2.1	257.21	0	0.00	253.50	2.1	1,993	0.11%
2022/03/03	1	262.03	1	266.50	267.00	0	1,983	0.00%
2022/03/01	0	0.00	1	265.00	267.00	-1	1,977	-0.05%
2022/02/24	1	258.00	0	0.00	254.50	1	1,984	0.05%
2022/02/23	0	0.00	0.1	265.00	265.00	-0.1	1,967	-0.01%
2022/02/22	3.1	263.82	0	0.00	262.00	3.1	1,979	0.16%
2022/02/17	0.1	274.50	3	272.35	272.50	-2.9	2,040	-0.14%
2022/02/16	0	0.00	3.2	272.61	274.00	-3.2	2,073	-0.15%
2022/02/14	3.1	259.94	0	0.00	256.00	3.1	2,120	0.15%
2022/02/10	0	0.00	2.1	273.86	274.50	-2.1	2,191	-0.10%
2022/01/26	4.2	269.90	2	266.25	265.00	2.2	2,383	0.09%
2022/01/25	0.1	274.00	4.5	273.96	274.50	-4.4	2,383	-0.19%
2022/01/24	0	265.00	0	0.00	266.00	0	2,350	0.00%
2022/01/21	1	259.00	0	0.00	263.50	1	2,357	0.04%
2022/01/19	0	0.00	0	268.50	267.50	0	2,401	0.00%
2022/01/18	0	0.00	0	270.50	269.00	0	2,415	0.00%
2022/01/17	0	0.00	1	269.50	270.50	-1	2,413	-0.04%
2022/01/14	3	260.50	0	0.00	260.00	3	2,403	0.12%
2022/01/13	0	0.00	4.1	264.12	266.00	-4.1	2,411	-0.17%
2022/01/12	0.2	255.98	0	0.00	255.50	0.2	2,397	0.01%
2022/01/11	0.1	261.50	1	257.50	257.50	-0.9	2,399	-0.04%
2022/01/10	2.2	264.91	0	0.00	262.50	2.2	2,433	0.09%
2022/01/07	0	0.00	0.1	261.00	259.00	-0.1	2,419	0.00%
2022/01/06	4	267.25	1	270.00	266.00	3	2,412	0.12%
2022/01/05	0.2	272.25	1	273.00	274.00	-0.8	2,402	-0.03%
2022/01/03	3	261.50	0.1	261.00	261.00	2.9	2,390	0.12%
2021/12/29	1	260.00	0.1	260.00	259.50	0.9	2,481	0.04%
2021/12/28	4	261.38	0	0.00	262.00	4	2,489	0.16%
2021/12/27	0	0.00	0.5	260.00	259.50	-0.5	2,513	-0.02%
2021/12/23	1	258.00	0	0.00	260.00	1	2,581	0.04%
2021/12/22	2.1	259.52	0.1	261.50	257.50	2	2,586	0.08%
2021/12/21	1	260.50	0	0.00	259.00	1	2,577	0.04%
2021/12/20	3	260.50	2	261.50	260.50	1	2,571	0.04%
2021/12/17	13.1	257.50	9	258.72	257.50	4.1	2,517	0.16%
2021/12/16	12.1	277.92	4	275.50	275.50	8.1	2,396	0.34%
2021/12/15	3	295.67	3	292.50	292.50	0	2,326	0.00%
2021/12/14	1.1	297.59	2	301.00	298.00	-0.9	2,353	-0.04%
2021/12/13	1.1	299.55	0	0.00	297.00	1.1	2,350	0.05%
2021/12/10	0.2	303.83	0	0.00	304.00	0.2	2,367	0.01%
2021/12/09	0	0.00	1	304.50	302.50	-1	2,357	-0.04%
2021/12/08	0	293.00	1.1	294.32	296.50	-1.1	2,340	-0.05%
2021/12/07	0	0.00	2	288.75	293.00	-2	2,344	-0.09%
2021/12/06	0.1	285.00	0	0.00	283.50	0.1	2,327	0.00%
2021/12/03	3	278.83	4	278.50	277.00	-1	2,331	-0.04%
2021/12/01	0	0.00	3	291.67	295.00	-3	2,345	-0.13%
2021/11/30	0	0.00	4.1	293.35	288.50	-4.1	2,373	-0.17%
2021/11/24	1	309.50	1	300.50	300.00	0	2,499	0.00%
2021/11/16	1	295.00	2	292.01	292.00	-1	2,524	-0.04%
2021/11/15	0	0.00	0	282.50	280.50	0	2,528	0.00%
2021/11/12	2	276.75	2	285.01	288.00	0	2,546	0.00%
2021/11/11	1	293.00	1	291.00	291.00	0	2,594	0.00%
2021/11/10	1.2	286.83	1	295.43	296.00	0.2	2,694	0.01%
2021/11/08	0	0.00	0	287.50	282.50	0	2,649	0.00%
2021/11/05	3.1	286.16	4	287.88	283.00	-0.9	2,581	-0.03%
2021/11/04	1	272.00	2	266.50	271.50	-1	2,454	-0.04%
2021/11/03	1	259.00	1	262.02	260.50	0	2,403	0.00%
2021/11/02	1	250.50	0.1	251.50	251.00	1	2,361	0.04%
2021/11/01	3	251.33	0.1	252.34	252.00	2.9	2,332	0.12%
2021/10/29	2	244.75	0	0.00	243.50	2	2,304	0.09%
2021/10/28	3	247.83	1.1	250.91	248.00	1.9	2,289	0.08%
2021/10/27	4	248.75	0	0.00	250.00	4	2,296	0.17%
2021/10/26	0	0.00	2	244.50	245.00	-2	2,259	-0.09%
2021/10/25	1.2	235.04	0	0.00	234.00	1.2	2,249	0.05%
2021/10/21	1	236.00	0	0.00	236.50	1	2,254	0.04%
2021/10/20	1	235.50	0	0.00	236.50	1	2,241	0.04%
2021/10/05	1	244.50	0	0.00	246.50	1	2,115	0.05%
2021/10/01	1	252.50	0	0.00	254.00	1	2,096	0.05%
2021/09/28	0.1	268.00	0	0.00	267.50	0.1	2,053	0.00%
2021/09/27	0	0.00	0.1	275.00	271.50	-0.1	2,067	0.00%
2021/09/22	0	0.00	0.1	269.00	269.50	-0.1	2,103	0.00%
2021/09/16	1.3	268.64	0	0.00	268.00	1.3	2,139	0.06%
2021/09/13	1	275.50	1	275.50	275.50	0	2,157	0.00%
2021/09/08	1	274.00	0	0.00	273.00	1	2,199	0.05%
2021/09/03	1	279.00	0	0.00	283.00	1	2,162	0.05%
2021/09/02	1	283.00	2	294.50	285.00	-1	2,142	-0.05%
2021/08/31	1	275.00	0	0.00	280.50	1	2,057	0.05%
2021/08/26	1	289.50	0	0.00	288.00	1	2,027	0.05%
2021/08/20	0	0.00	0.1	286.00	284.50	-0.1	1,999	-0.01%
2021/08/19	1	282.00	1	281.50	289.00	0	2,032	0.00%
2021/08/17	0.1	272.00	0	0.00	271.00	0.1	1,944	0.00%
2021/08/16	0.1	268.00	0	0.00	267.50	0.1	1,860	0.00%
2021/08/13	2	301.50	0	298.00	297.00	2	1,757	0.11%
2021/08/12	0	0.00	10.7	328.23	330.00	-10.7	1,722	-0.62%
2021/08/04	0	0.00	1	336.50	332.00	-1	1,975	-0.05%
2021/08/03	1	331.50	1	329.50	331.50	0	2,034	0.00%
2021/08/02	2	314.75	1	323.47	323.00	1	2,039	0.05%
2021/07/30	0	330.75	0	0.00	326.00	0	2,028	0.00%
2021/07/29	0	0.00	1	331.00	335.50	-1	2,052	-0.05%
2021/07/22	0	0.00	1	339.50	341.00	-1	2,263	-0.04%
2021/07/20	0	0.00	0.2	344.50	343.00	-0.2	2,348	-0.01%
2021/07/13	1	353.00	0	0.00	349.50	1	2,365	0.04%
2021/07/12	0	0.00	1	340.00	342.00	-1	2,350	-0.04%
2021/07/09	0.1	332.00	0	0.00	331.00	0.1	2,343	0.00%
2021/07/06	0	0.00	7	336.57	334.50	-7	2,335	-0.30%
2021/06/29	0	0.00	0.2	328.00	330.00	-0.2	2,346	-0.01%
2021/06/28	0.2	333.50	0.7	329.00	331.00	-0.5	2,359	-0.02%
2021/06/25	0	0.00	3	326.67	331.00	-3	2,351	-0.13%
2021/06/24	0	0.00	0.1	313.50	314.00	-0.1	2,336	0.00%
2021/06/23	3	304.00	10	311.50	315.50	-7	2,356	-0.30%
2021/06/16	1	295.50	0	0.00	295.00	1	2,380	0.04%
2021/06/10	2	292.50	1.1	293.33	292.50	1	2,385	0.04%
2021/06/07	2	282.25	1	286.50	293.50	1	2,389	0.04%
2021/06/03	0.1	293.00	0	0.00	293.00	0.1	2,386	0.00%
2021/06/02	1	303.50	0	0.00	297.00	1	2,386	0.04%
2021/05/28	1	290.50	1	294.50	293.00	0	2,461	0.00%
2021/05/27	1	298.00	0	0.00	295.00	1	2,474	0.04%
2021/05/26	1	302.50	0	0.00	300.00	1	2,475	0.04%
2021/05/24	0	0.00	4	303.38	307.50	-4	2,495	-0.16%
2021/05/21	1	297.50	1	300.50	295.00	0	2,488	0.00%
2021/05/20	0	0.00	1	295.50	295.50	-1	2,504	-0.04%
2021/05/18	1	293.00	0	0.00	295.00	1	2,508	0.04%
2021/05/11	4	262.00	0	0.00	259.00	4	2,508	0.16%
2021/05/05	2	295.50	0	0.00	291.00	2	2,610	0.08%
2021/05/04	1	302.50	1	309.50	303.00	0	2,622	0.00%
2021/05/03	1	305.00	1	314.50	315.50	0	2,602	0.00%
2021/04/29	0	0.00	1	318.00	318.00	-1	2,589	-0.04%
2021/04/28	1	297.00	2	299.50	303.50	-1	2,564	-0.04%
2021/04/27	3	293.67	4	295.88	296.00	-1	2,537	-0.04%
2021/04/26	2	293.00	2	293.25	296.00	0	2,519	0.00%
2021/04/23	2	288.00	1	288.00	291.50	1	2,478	0.04%
2021/04/22	0	0.00	1	281.00	275.00	-1	2,455	-0.04%
2021/04/16	2	273.00	2	274.75	275.50	0	2,599	0.00%
2021/04/13	1	267.00	1	266.00	266.00	0	2,667	0.00%
2021/04/12	1	271.00	0	0.00	270.50	1	2,705	0.04%
2021/04/08	0	0.00	0.2	277.50	277.00	-0.2	2,749	-0.01%
2021/04/07	0	0.00	2	280.00	279.50	-2	2,769	-0.07%
2021/04/01	0.2	283.00	1	283.50	275.50	-0.8	2,819	-0.03%
2021/03/31	1	281.00	0	0.00	276.00	1	2,780	0.04%
2021/03/30	1	278.00	0	0.00	278.50	1	2,751	0.04%
2021/03/29	1.1	279.00	3	276.33	279.50	-1.9	2,751	-0.07%
2021/03/25	2	262.00	2	268.50	270.00	0	2,731	0.00%
2021/03/24	0	0.00	3	269.17	268.00	-3	2,767	-0.11%
2021/03/23	2	268.25	1	271.00	269.00	1	2,872	0.03%
2021/03/22	3	266.50	1	272.50	266.00	2	2,934	0.07%
2021/03/19	0	0.00	4	270.38	273.50	-4	2,968	-0.13%
2021/03/18	2	262.25	1	267.00	262.50	1	2,976	0.03%
2021/03/17	0	0.00	1	267.50	265.50	-1	3,033	-0.03%
2021/03/16	1	265.50	0	0.00	265.50	1	3,090	0.03%
2021/03/12	1	259.00	1	263.00	262.50	0	3,119	0.00%
2021/03/08	0	0.00	1	260.00	259.50	-1	3,193	-0.03%
2021/03/05	1	247.00	1	252.00	256.00	0	3,199	0.00%
2021/03/03	3	261.00	1	265.00	265.50	2	3,217	0.06%
2021/03/02	1	268.50	3	271.67	266.50	-2	3,233	-0.06%
2021/02/26	1	263.50	1	262.50	262.50	0	3,256	0.00%
2021/02/25	2	271.00	1	272.00	272.00	1	3,213	0.03%
2021/02/24	1	271.50	0	0.00	268.50	1	3,235	0.03%
2021/02/23	1	272.50	0	0.00	272.00	1	3,214	0.03%
2021/02/19	0	0.00	1	279.50	275.50	-1	3,242	-0.03%
2021/02/18	1	271.00	5	276.70	275.50	-4	3,284	-0.12%
2021/02/17	1	270.50	0	0.00	269.50	1	3,328	0.03%
2021/02/05	1	272.00	0	0.00	271.50	1	3,289	0.03%
2021/02/04	3	273.67	0	0.00	272.00	3	3,393	0.09%
2021/02/03	4	282.38	0	0.00	280.50	4	3,374	0.12%
2021/02/02	2	288.25	8	289.88	293.00	-6	3,375	-0.18%
2021/02/01	0	0.00	1	271.50	275.00	-1	3,318	-0.03%
2021/01/29	1	276.00	1	274.50	269.50	0	3,276	0.00%
2021/01/28	6	275.25	1	278.00	273.00	5	3,204	0.16%
2021/01/27	1	288.50	0	0.00	288.00	1	3,155	0.03%
2021/01/26	0	0.00	1	295.00	291.00	-1	3,141	-0.03%
2021/01/25	1	294.50	0	0.00	288.50	1	3,110	0.03%
2021/01/22	2.1	282.36	2	291.00	291.50	0.1	3,099	0.00%
2021/01/21	3	285.33	3	288.00	285.50	0	3,077	0.00%
2021/01/20	1	280.50	0	0.00	281.00	1	3,043	0.03%
2021/01/19	1	282.50	1	285.00	283.00	0	3,043	0.00%
2021/01/18	1	275.50	0.2	277.20	282.00	0.8	3,062	0.03%
2021/01/15	2	278.25	0	0.00	277.00	2	3,093	0.06%
2021/01/12	1	290.00	0	0.00	287.00	1	2,984	0.03%
2021/01/08	0	0.00	0.1	291.50	291.50	-0.1	2,923	0.00%
2021/01/06	1.1	292.26	0	0.00	296.00	1.1	2,894	0.04%
2021/01/05	0	0.00	0.1	297.50	297.50	-0.1	2,879	0.00%
2021/01/04	13	306.96	3	306.83	301.00	10	2,860	0.35%
2020/12/31	2	313.50	6	316.83	316.00	-4	2,850	-0.14%
2020/12/30	2	313.00	7	310.71	316.00	-5	2,862	-0.17%
2020/12/29	5	305.40	5	304.60	306.50	0	2,870	0.00%
2020/12/28	11	299.05	11	300.50	298.50	0	2,920	0.00%
2020/12/24	1	288.50	0	0.00	289.00	1	2,967	0.03%
2020/12/18	1	296.50	1	293.50	293.50	0	3,190	0.00%
2020/12/17	0.1	287.00	1	288.00	287.50	-0.9	3,146	-0.03%
2020/12/16	0	0.00	1	295.00	305.00	-1	3,044	-0.03%
2020/12/15	1	292.00	1	288.50	288.00	0	2,991	0.00%
2020/12/14	1	285.50	1.4	284.71	285.00	-0.4	2,956	-0.01%
2020/12/11	2.4	273.25	2	271.50	277.00	0.4	2,909	0.01%
2020/12/10	1	263.50	5	269.50	265.00	-4	2,861	-0.14%
2020/12/08	1	262.00	2	258.75	259.00	-1	2,861	-0.03%
2020/12/07	1	257.50	1	256.00	256.00	0	2,908	0.00%
2020/12/04	0	0.00	1	249.00	250.00	-1	2,920	-0.03%
2020/12/03	1	251.00	3	250.50	252.00	-2	2,920	-0.07%
2020/12/02	0	0.00	0.4	243.50	245.00	-0.4	2,880	-0.01%
2020/12/01	0	0.00	0.1	243.50	243.00	-0.1	2,928	0.00%
2020/11/27	0	0.00	2	240.00	243.50	-2	2,909	-0.07%
2020/11/26	0	0.00	1	233.50	237.00	-1	2,909	-0.03%
2020/11/25	1	230.50	0.1	230.00	228.00	0.9	2,932	0.03%
2020/11/23	6	238.08	1.1	237.00	237.50	4.9	3,004	0.16%
2020/11/19	1	242.00	0	0.00	242.50	1	3,117	0.03%
2020/11/18	0	0.00	1.5	244.83	246.00	-1.5	3,175	-0.05%
2020/11/17	0	0.00	2	243.00	244.00	-2	3,190	-0.06%
2020/11/16	0.1	237.50	3	238.17	239.00	-2.9	3,205	-0.09%
2020/11/13	1	225.00	7	228.86	229.50	-6	3,182	-0.19%
2020/11/12	1	224.00	6.2	228.65	223.00	-5.2	3,192	-0.16%
2020/11/11	1	214.00	1	219.50	220.00	0	3,169	0.00%
2020/11/10	1	222.00	11	217.95	217.50	-10	3,260	-0.31%
2020/11/09	0.1	216.00	1	217.50	217.50	-0.9	3,317	-0.03%
2020/11/06	0.1	212.50	0	0.00	214.50	0.1	3,387	0.00%
2020/11/05	0	0.00	1	213.00	212.00	-1	3,498	-0.03%
2020/11/04	1	210.50	0	0.00	210.50	1	3,536	0.03%
2020/11/03	0	0.00	3	209.50	209.50	-3	3,591	-0.08%
2020/10/30	0	207.00	0	0.00	207.50	0	3,674	0.00%
2020/10/29	1	205.00	0	0.00	206.50	1	3,722	0.03%
2020/10/27	3	209.33	0	0.00	210.00	3	3,787	0.08%
2020/10/26	0	0.00	3	213.50	214.00	-3	3,805	-0.08%
2020/10/23	2	209.00	0	0.00	208.50	2	3,835	0.05%
2020/10/22	1	216.50	0	0.00	214.00	1	3,820	0.03%
2020/10/21	4	218.00	4	222.00	218.00	0	3,818	0.00%
2020/10/20	0	0.00	2	223.75	222.00	-2	3,840	-0.05%
2020/10/15	0	0.00	1	218.50	221.50	-1	3,908	-0.03%
2020/10/14	1	221.50	0	0.00	220.00	1	3,923	0.03%
2020/10/13	0	0.00	2	213.50	219.00	-2	3,952	-0.05%
2020/10/08	4	220.50	5	218.00	219.00	-1	4,017	-0.02%
2020/10/07	1	221.00	0	0.00	219.00	1	4,015	0.02%
2020/10/06	2	225.50	4	226.00	226.00	-2	4,019	-0.05%
2020/10/05	2	220.00	4	219.50	218.50	-2	4,006	-0.05%
2020/09/30	0	0.00	4	222.00	222.50	-4	3,963	-0.10%
2020/09/29	4	224.50	0	0.00	221.00	4	3,987	0.10%
2020/09/28	7	215.86	1	218.50	219.00	6	4,000	0.15%
2020/09/25	2	207.00	1	211.00	211.50	1	4,044	0.02%
2020/09/24	0	0.00	4	208.00	206.50	-4	4,087	-0.10%
2020/09/23	10	217.00	12	209.17	210.00	-2	4,056	-0.05%
2020/09/22	3	217.00	1	219.50	216.50	2	4,010	0.05%
2020/09/21	1	217.50	0	0.00	218.00	1	4,041	0.02%
2020/09/17	1	217.00	0	0.00	216.00	1	4,081	0.02%
2020/09/16	1	221.00	0	0.00	219.50	1	4,073	0.02%
2020/09/15	0	220.50	0	0.00	220.50	0	4,075	0.00%
2020/09/11	1	217.00	0	0.00	215.50	1	4,142	0.02%
2020/09/10	1	225.00	1	229.50	222.00	0	4,135	0.00%
2020/09/09	4	217.00	1	218.00	218.50	3	4,104	0.07%
2020/09/08	1	223.00	0	0.00	222.50	1	4,108	0.02%
2020/09/07	3	225.17	0	0.00	224.00	3	4,150	0.07%
2020/09/04	2	226.25	1	227.00	230.00	1	4,242	0.02%
2020/09/03	2	234.00	0	0.00	233.50	2	4,283	0.05%
2020/09/02	0	0.00	1	238.00	240.00	-1	4,385	-0.02%
2020/08/31	3	234.67	0	0.00	234.00	3	4,592	0.07%
2020/08/28	0	0.00	4	241.38	241.00	-4	4,611	-0.09%
2020/08/27	2	235.50	3	235.67	236.00	-1	4,669	-0.02%
2020/08/26	9	230.83	5	229.00	230.00	4	4,781	0.08%
2020/08/25	8	239.88	4	239.00	237.50	4	4,745	0.08%
2020/08/24	0	0.00	2	240.75	244.00	-2	4,769	-0.04%
2020/08/21	0	0.00	1	230.00	228.00	-1	4,827	-0.02%
2020/08/20	2	221.00	1	224.50	222.00	1	4,818	0.02%
2020/08/19	1	235.50	5	237.10	232.50	-4	4,815	-0.08%
2020/08/18	0	0.00	1	237.50	235.00	-1	4,938	-0.02%
2020/08/17	4	235.38	1	236.00	238.00	3	4,950	0.06%
2020/08/14	6	226.08	1	228.50	228.50	5	4,896	0.10%
2020/08/13	6	211.25	7	217.00	220.00	-1	4,843	-0.02%
2020/08/12	0	217.00	0	0.00	215.00	0	4,865	0.00%
2020/08/11	0	0.00	3	210.00	209.00	-3	4,956	-0.06%
2020/08/07	7	229.57	2.1	227.98	226.00	4.9	4,988	0.10%
2020/08/06	2	239.75	0	0.00	237.00	2	4,987	0.04%
2020/08/05	4	248.50	2	249.25	247.00	2	5,040	0.04%
2020/08/04	0.1	246.00	5	241.60	245.50	-4.9	5,047	-0.10%
2020/08/03	0	0.00	2	239.00	233.00	-2	5,058	-0.04%
2020/07/31	1	232.00	0	232.50	229.50	1	5,057	0.02%
2020/07/29	2	233.96	1	232.00	232.00	1	5,198	0.02%
2020/07/28	4	232.75	0	0.00	229.00	4	5,252	0.08%
2020/07/27	0	0.00	0.1	235.00	235.00	-0.1	5,333	0.00%
2020/07/24	1	236.50	0	0.00	236.50	1	5,641	0.02%
2020/07/23	0.1	241.00	0	0.00	240.50	0.1	5,899	0.00%
2020/07/22	0.1	247.00	1	247.50	247.00	-1	5,995	-0.02%
2020/07/21	1	243.00	0	0.00	242.00	1	6,090	0.02%
2020/07/17	0	0.00	1	238.50	236.50	-1	6,366	-0.02%
2020/07/16	4	243.38	0.1	243.50	241.50	3.9	6,520	0.06%
2020/07/15	1	255.00	0	0.00	252.50	1	6,752	0.01%
2020/07/14	1	257.00	0	0.00	259.00	1	7,003	0.01%
2020/07/13	3	263.33	2	260.75	261.50	1	7,093	0.01%
2020/07/09	3	257.00	0	0.00	258.00	3	7,139	0.04%
2020/07/08	1	256.50	0	0.00	255.50	1	7,161	0.01%
2020/07/07	2	257.75	2	258.00	256.50	0	7,269	0.00%
2020/07/06	2	255.25	2	259.75	256.50	0	7,267	0.00%
2020/07/03	2	244.75	3	243.00	242.00	-1	7,244	-0.01%
2020/07/02	2	231.50	4	237.13	237.50	-2	7,322	-0.03%
2020/07/01	0	0.00	1	231.50	230.50	-1	7,396	-0.01%
2020/06/30	0.1	228.00	0	0.00	228.00	0.1	7,439	0.00%
2020/06/29	0	0.00	1	223.50	225.50	-1	7,495	-0.01%
2020/06/23	2	225.50	1.2	227.50	225.00	0.8	7,599	0.01%
2020/06/22	3.1	228.52	3.4	229.00	229.00	-0.3	7,665	0.00%
2020/06/19	0.1	229.00	5	231.40	230.00	-4.9	7,826	-0.06%
2020/06/18	2	222.00	7	223.50	223.00	-5	7,892	-0.06%
2020/06/15	1	220.50	0	0.00	220.50	1	8,462	0.01%
2020/06/12	0	0.00	8	220.88	226.50	-8	8,552	-0.09%
2020/06/11	0	0.00	1	221.50	223.50	-1	8,639	-0.01%
2020/06/10	1	213.00	6	214.08	217.50	-5	8,614	-0.06%
2020/06/09	9	211.33	3	210.83	209.50	6	8,722	0.07%
2020/06/08	6	213.75	9	214.67	213.00	-3	8,742	-0.03%
2020/06/05	3	223.50	1	226.00	223.50	2	8,626	0.02%
2020/06/04	4	224.13	2	223.75	227.00	2	8,629	0.02%
2020/06/03	3	223.00	1	223.00	223.50	2	8,638	0.02%
2020/06/02	5	229.70	2	228.00	228.00	3	8,589	0.03%
2020/06/01	0	0.00	1	242.50	242.50	-1	8,567	-0.01%
2020/05/29	1	233.50	1	238.00	241.50	0	8,583	0.00%
2020/05/28	3	239.83	2	238.00	236.00	1	8,568	0.01%
2020/05/27	1	229.50	0	0.00	229.00	1	8,506	0.01%
2020/05/26	4	229.88	3	227.83	229.00	1	8,598	0.01%
2020/05/25	4	224.38	10	224.90	229.00	-6	8,592	-0.07%
2020/05/22	2	221.50	3	216.67	217.50	-1	8,479	-0.01%
2020/05/21	0	0.00	1	219.50	216.50	-1	8,499	-0.01%
2020/05/20	1	211.00	2	212.50	215.00	-1	8,540	-0.01%
2020/05/19	10	214.70	4	215.50	212.00	6	8,614	0.07%
2020/05/18	1	223.00	5	217.40	218.00	-4	8,556	-0.05%
2020/05/15	3	211.67	3	213.00	209.00	0	8,454	0.00%
2020/05/14	3	212.50	4	214.25	211.00	-1	8,438	-0.01%
2020/05/12	1	204.50	0	0.00	204.50	1	8,424	0.01%
2020/05/11	2	209.25	1	213.00	209.00	1	8,494	0.01%
2020/05/08	3	208.17	1	209.00	209.50	2	8,584	0.02%
2020/05/07	1	211.50	1	210.50	211.50	0	8,665	0.00%
2020/05/06	4	209.88	5	212.90	212.50	-1	8,746	-0.01%
2020/05/05	1	213.00	3	208.17	209.50	-2	8,723	-0.02%
2020/05/04	5	208.00	2	207.50	208.50	3	8,699	0.03%
2020/04/30	4	217.00	4	218.63	217.50	0	8,678	0.00%
2020/04/29	3	224.83	3	222.50	223.50	0	8,647	0.00%
2020/04/28	3	213.83	13	209.58	212.50	-10	8,389	-0.12%
2020/04/27	1	197.00	0	0.00	196.50	1	8,214	0.01%
2020/04/24	0	0.00	1	191.00	195.00	-1	8,157	-0.01%
2020/04/23	2	192.25	4	192.38	190.00	-2	8,121	-0.02%
2020/04/22	1	184.50	2	185.75	186.50	-1	7,975	-0.01%
2020/04/21	6	184.83	5	187.40	184.00	1	7,892	0.01%
2020/04/20	3	197.17	2	193.25	193.00	1	7,764	0.01%
2020/04/17	2	199.50	4	200.38	206.00	-2	7,499	-0.03%
2020/04/16	3	186.17	8	186.25	188.00	-5	7,257	-0.07%
2020/04/15	3	181.50	5	183.30	183.00	-2	7,214	-0.03%
2020/04/14	2	179.50	1	183.00	179.50	1	7,185	0.01%
2020/04/13	2	176.75	1	177.50	178.00	1	7,238	0.01%
2020/04/10	1	177.50	6	179.50	178.50	-5	7,203	-0.07%
2020/04/09	6	174.00	2	173.75	174.50	4	7,156	0.06%
2020/04/08	0	0.00	3.1	177.82	177.50	-3.1	7,196	-0.04%
2020/04/07	2	176.00	2	176.75	174.50	0	7,282	0.00%
2020/04/06	3.1	172.45	3	171.00	176.00	0.1	7,158	0.00%
2020/04/01	0	0.00	1	164.50	166.50	-1	7,084	-0.01%
2020/03/31	0	0.00	4	161.75	163.00	-4	7,053	-0.06%
2020/03/30	2	154.50	0	0.00	158.00	2	7,007	0.03%
2020/03/27	0	0.00	5	158.90	156.50	-5	7,048	-0.07%
2020/03/26	1	149.50	2	150.00	155.00	-1	6,947	-0.01%
2020/03/25	1	151.50	1	153.50	154.00	0	6,898	0.00%
2020/03/24	4	141.88	1	143.00	144.00	3	6,735	0.04%
2020/03/23	1	137.00	0	0.00	137.00	1	6,592	0.02%
2020/03/20	8	152.56	5	156.70	152.00	3	6,518	0.05%
2020/03/19	19	155.68	17	158.76	149.00	2	6,193	0.03%
2020/03/18	3	168.00	2	168.00	165.50	1	6,053	0.02%
2020/03/17	1	166.00	0	0.00	168.50	1	5,976	0.02%
2020/03/13	2	160.00	2	163.25	169.00	0	5,834	0.00%
2020/03/12	3	163.83	6	163.50	164.00	-3	5,738	-0.05%
2020/03/11	0	0.00	3	174.17	172.50	-3	5,735	-0.05%
2020/03/10	2	168.50	1	169.00	171.00	1	5,777	0.02%
2020/03/09	2	170.00	4.7	171.04	168.00	-2.7	5,805	-0.05%
2020/03/06	1.1	178.00	4	176.63	178.00	-2.9	5,764	-0.05%
2020/03/05	1	171.50	3	176.33	179.00	-2	5,756	-0.03%
2020/03/04	1	163.00	2	166.75	168.50	-1	5,689	-0.02%
2020/03/03	3	165.83	0	0.00	165.50	3	5,747	0.05%
2020/03/02	1	163.00	0	0.00	162.00	1	5,824	0.02%
2020/02/27	3	166.00	0	0.00	163.50	3	6,678	0.04%
2020/02/26	5	173.20	1	174.00	171.50	4	6,654	0.06%
2020/02/25	2	175.50	0	0.00	175.50	2	6,720	0.03%
2020/02/24	1.2	176.20	0	0.00	176.00	1.2	6,758	0.02%
2020/02/21	1	181.50	3	184.83	179.50	-2	6,747	-0.03%
2020/02/20	1	183.00	6	186.92	183.50	-5	6,728	-0.07%
2020/02/19	0	0.00	1	183.00	182.00	-1	6,713	-0.01%
2020/02/18	3	182.50	2	180.50	180.50	1	6,723	0.01%
2020/02/17	2	181.00	1	180.00	183.50	1	6,721	0.01%
2020/02/14	2	181.00	0	0.00	182.50	2	6,741	0.03%
2020/02/12	1	184.00	2	186.25	183.00	-1	6,780	-0.01%
2020/02/11	2	183.25	2	184.25	184.00	0	6,835	0.00%
2020/02/10	1	180.00	6	180.50	181.50	-5	6,866	-0.07%
2020/02/07	2	176.50	4	176.50	174.00	-2	6,840	-0.03%
2020/02/05	0	173.00	10	173.70	173.50	-10	6,903	-0.14%
2020/02/04	0	0.00	2	167.00	171.00	-2	6,982	-0.03%
2020/02/03	1	153.00	0	0.00	164.00	1	6,950	0.01%
2020/01/31	0	0.00	1	164.00	163.00	-1	6,949	-0.01%
2020/01/30	7.1	165.29	0	0.00	159.00	7.1	6,976	0.10%
2020/01/17	0	0.00	5	172.70	173.50	-5	6,831	-0.07%
2020/01/14	2	168.50	4	170.50	168.50	-2	6,761	-0.03%
2020/01/13	2	165.75	0	0.00	168.00	2	6,713	0.03%
2020/01/10	3	165.00	0	0.00	165.50	3	6,797	0.04%
2020/01/09	0	0.00	1	168.00	168.00	-1	6,848	-0.01%
2020/01/08	0.1	166.00	1	165.00	165.00	-0.9	6,875	-0.01%
2020/01/07	6.1	164.08	1	162.00	162.00	5.1	6,957	0.07%
2020/01/06	2	169.50	1	170.00	170.00	1	6,965	0.01%
2020/01/03	0	0.00	4	171.63	171.50	-4	7,075	-0.06%
2020/01/02	2.1	173.06	7	173.21	175.00	-4.9	7,049	-0.07%
2019/12/31	3.2	169.75	6	168.75	168.00	-2.9	7,053	-0.04%
2019/12/30	0	0.00	2	164.00	164.00	-2	6,952	-0.03%
2019/12/27	3	161.50	1	161.50	162.50	2	7,065	0.03%
2019/12/26	3	159.00	0	0.00	157.50	3	7,105	0.04%
2019/12/25	0	0.00	1	159.50	160.00	-1	7,122	-0.01%
2019/12/24	7	161.57	0	0.00	160.50	7	7,108	0.10%
2019/12/23	3	168.17	0	0.00	168.00	3	7,086	0.04%
2019/12/20	0	0.00	2	168.50	168.50	-2	7,175	-0.03%
2019/12/17	2	166.75	0	0.00	166.00	2	7,414	0.03%
2019/12/16	1	165.00	0	0.00	166.50	1	7,527	0.01%
2019/12/11	1	163.50	0	0.00	165.50	1	7,643	0.01%
2019/12/10	2	164.75	0	0.00	164.50	2	7,658	0.03%
2019/12/09	0	0.00	2	164.75	164.50	-2	7,704	-0.03%
2019/12/06	3	161.33	4	161.50	160.50	-1	7,672	-0.01%
2019/12/05	0	0.00	3	161.67	164.50	-3	7,640	-0.04%
2019/12/04	0	0.00	3	159.67	157.50	-3	7,569	-0.04%
2019/12/02	2	159.00	1	157.50	158.00	1	7,554	0.01%
2019/11/29	3	159.50	1	159.00	159.00	2	7,611	0.03%
2019/11/28	4	160.50	2.3	161.65	160.00	1.7	7,680	0.02%
2019/11/27	1	165.50	1	164.00	163.50	0	7,696	0.00%
2019/11/26	2	169.75	1	170.50	170.00	1	7,602	0.01%
2019/11/25	2	170.00	0	0.00	171.00	2	6,820	0.03%
2019/11/22	1	166.50	0	0.00	166.50	1	6,895	0.01%
2019/11/20	0	0.00	1	169.00	169.00	-1	6,799	-0.01%
2019/11/18	3	171.67	1	171.00	171.00	2	6,827	0.03%
2019/11/15	0.2	177.50	0	0.00	178.00	0.2	6,801	0.00%
2019/11/13	0.1	176.00	0	0.00	176.00	0.1	6,770	0.00%
2019/11/12	2	169.00	1	175.50	174.00	1	6,777	0.01%
2019/11/11	1	171.00	10	173.85	173.00	-9	6,724	-0.13%
2019/11/08	4	175.25	8	176.88	172.00	-4	6,774	-0.06%
2019/11/07	14	175.39	10	173.25	174.00	4	6,760	0.06%
2019/11/06	0	0.00	13	179.69	180.50	-13	6,751	-0.19%
2019/11/05	9	175.00	4	175.63	175.50	5	6,860	0.07%
2019/11/04	7	171.36	5	172.30	173.00	2	6,915	0.03%
2019/11/01	8	175.13	0	0.00	174.50	8	6,890	0.12%
2019/10/31	0	0.00	4	183.25	181.50	-4	6,804	-0.06%
2019/10/30	5	182.80	3	182.50	182.50	2	6,796	0.03%
2019/10/29	7	184.43	5	184.50	182.50	2	6,741	0.03%
2019/10/28	2	190.00	0	0.00	189.00	2	6,749	0.03%
2019/10/24	3	188.00	0	0.00	188.50	3	6,793	0.04%
2019/10/23	1.4	190.50	2	189.25	191.00	-0.6	6,807	-0.01%
2019/10/22	1.1	188.91	0.1	188.00	188.50	1	6,818	0.01%
2019/10/21	0.1	187.00	0	0.00	187.00	0.1	6,844	0.00%
2019/10/18	1	188.50	7.1	189.28	189.50	-6.1	6,945	-0.09%
2019/10/17	0.4	187.00	4.2	186.52	187.00	-3.8	6,881	-0.05%
2019/10/16	4	190.88	3	189.17	190.00	1	6,789	0.01%
2019/10/15	2	195.00	4	191.63	195.00	-2	6,717	-0.03%
2019/10/14	5	185.80	2	184.50	186.50	3	6,618	0.05%
2019/10/09	0.2	184.00	7	184.86	185.00	-6.8	6,542	-0.10%
2019/10/08	3	179.50	52	179.04	180.00	-49	6,436	-0.76%
2019/10/07	21	180.50	21	178.33	177.00	0	6,407	0.00%
2019/10/04	2.1	176.07	12	174.38	172.50	-9.9	6,343	-0.16%
2019/10/03	1	169.00	6	171.50	175.00	-5	6,282	-0.08%
2019/10/02	5	165.70	1	167.00	167.00	4	6,165	0.06%
2019/10/01	5	160.50	0	0.00	162.00	5	6,110	0.08%
2019/09/25	2	163.00	1	164.00	162.50	1	6,350	0.02%
2019/09/24	7	165.36	3.1	165.00	165.00	3.9	6,374	0.06%
2019/09/23	2	166.00	2	163.50	163.50	0	6,348	0.00%
2019/09/20	1	168.50	1	169.00	169.00	0	6,289	0.00%
2019/09/19	54.1	172.39	15	172.00	172.00	39.1	6,328	0.62%
2019/09/18	7	176.00	6	175.42	177.50	1	6,459	0.02%
2019/09/16	0	0.00	8	170.50	171.00	-8	6,381	-0.13%
2019/09/11	7	167.36	1.1	166.02	166.00	6	6,402	0.09%
2019/09/10	8.1	166.88	2	166.00	168.00	6.1	6,357	0.10%
2019/09/09	8	167.00	6	166.58	166.00	2	6,343	0.03%
2019/09/06	0	0.00	0.9	166.00	164.00	-0.9	6,333	-0.01%
2019/09/04	1	162.00	2	163.00	163.00	-1	6,311	-0.02%
2019/09/03	1	161.50	1.2	161.57	161.50	-0.2	6,320	0.00%
2019/09/02	13	165.27	10	166.80	164.00	3	6,286	0.05%
2019/08/29	10	160.00	1	161.00	162.50	9	6,103	0.15%
2019/08/28	7	159.21	5	160.80	161.50	2	6,115	0.03%
2019/08/27	0	0.00	4	157.00	156.50	-4	6,005	-0.07%
2019/08/26	3	153.17	0	0.00	153.00	3	5,905	0.05%
2019/08/23	2	154.50	0	0.00	153.50	2	5,873	0.03%
2019/08/22	2	157.50	2	158.75	155.00	0	5,853	0.00%
2019/08/21	0	0.00	6	154.58	156.00	-6	5,857	-0.10%
2019/08/20	6	154.33	6	152.00	153.00	0	5,898	0.00%
2019/08/19	2	152.00	1	152.50	152.00	1	5,841	0.02%
2019/08/16	0	0.00	2	151.50	153.00	-2	5,830	-0.03%
2019/08/15	18	151.72	1	153.00	152.00	17	5,818	0.29%
2019/08/14	0	0.00	5	150.70	150.50	-5	5,779	-0.09%
2019/08/13	15.1	151.72	2	151.75	149.00	13.1	5,809	0.23%
2019/08/12	9	146.50	29	154.03	156.00	-20	5,805	-0.34%
2019/08/08	7	147.36	8.1	147.03	151.00	-1.1	5,647	-0.02%
2019/08/07	16	143.75	23	143.04	147.50	-7	5,552	-0.13%
2019/08/06	5	135.80	12.2	137.99	140.50	-7.2	5,462	-0.13%
2019/08/05	3	137.17	4	137.50	138.00	-1	5,371	-0.02%
2019/08/02	2	132.25	2	133.25	133.00	0	5,329	0.00%
2019/08/01	1	136.50	1	136.00	136.50	0	5,322	0.00%
2019/07/31	1	131.50	0	0.00	134.00	1	5,381	0.02%
2019/07/30	16	139.47	10	136.20	133.00	6	5,470	0.11%
2019/07/29	0	0.00	1	137.50	137.50	-1	5,430	-0.02%
2019/07/25	3	136.83	1	137.50	134.50	2	5,479	0.04%
2019/07/24	0	0.00	4	135.25	136.00	-4	5,464	-0.07%
2019/07/23	4	138.88	8	137.63	134.00	-4	5,510	-0.07%
2019/07/22	1.1	133.23	4	135.75	136.50	-2.9	5,570	-0.05%
2019/07/19	3	131.33	3	131.33	132.00	0	5,508	0.00%
2019/07/18	1	130.50	0	0.00	128.50	1	5,561	0.02%
2019/07/17	0	0.00	1	130.00	130.00	-1	5,744	-0.02%
2019/07/16	2.3	127.63	1	129.50	128.50	1.3	5,749	0.02%
2019/07/15	3	127.67	1	127.00	129.00	2	5,758	0.03%
2019/07/12	3	129.50	0	0.00	128.50	3	5,783	0.05%
2019/07/11	1	129.00	0	0.00	129.00	1	5,788	0.02%
2019/07/10	0	0.00	3	132.33	133.00	-3	5,762	-0.05%
2019/07/09	1	130.00	0	0.00	130.00	1	5,784	0.02%
2019/07/08	0	0.00	1	131.50	130.00	-1	5,823	-0.02%
2019/07/05	0	0.00	1	130.00	130.50	-1	5,850	-0.02%
2019/07/03	2	127.75	1	127.50	127.50	1	5,922	0.02%
2019/07/02	0	0.00	2	136.25	136.50	-2	5,770	-0.03%
2019/07/01	0	0.00	2	135.00	134.00	-2	5,637	-0.04%
2019/06/28	0	0.00	1	130.00	131.50	-1	5,646	-0.02%
2019/06/27	2	130.50	1	129.50	128.50	1	5,752	0.02%
2019/06/26	0	0.00	1	127.00	131.00	-1	5,772	-0.02%
2019/06/25	5	128.70	13	128.62	129.00	-8	5,685	-0.14%
2019/06/24	1.1	122.14	0	0.00	122.00	1.1	5,437	0.02%
2019/06/21	4.1	123.39	2	123.00	123.00	2.1	5,584	0.04%
2019/06/20	0	0.00	4	125.25	125.50	-4	5,584	-0.07%
2019/06/19	5	126.00	1	125.50	124.50	4	5,691	0.07%
2019/06/18	1.1	119.73	0	0.00	121.50	1.1	5,690	0.02%
2019/06/14	1.1	120.68	5	126.00	121.00	-3.9	5,938	-0.07%
2019/06/13	0	0.00	3	125.67	126.00	-3	6,152	-0.05%
2019/06/12	0	0.00	2	124.00	124.00	-2	6,167	-0.03%
2019/06/10	0.1	123.50	0	0.00	123.50	0.1	6,167	0.00%
2019/06/05	0	0.00	0.9	120.00	120.00	-0.9	6,085	-0.02%
2019/06/04	1.1	121.73	0	0.00	118.00	1.1	6,137	0.02%
2019/05/28	0	0.00	0.2	117.50	116.50	-0.2	6,299	0.00%
2019/05/27	2	112.00	2	112.75	111.50	0	6,303	0.00%
2019/05/24	1	120.00	2	120.00	118.50	-1	6,346	-0.02%
2019/05/22	3	122.67	0	0.00	119.00	3	6,588	0.05%
2019/05/21	0.1	122.00	0	0.00	122.00	0.1	6,602	0.00%
2019/05/20	5.1	119.39	2	119.25	118.50	3.1	6,600	0.05%
2019/05/17	5	123.30	6	121.83	121.50	-1	6,609	-0.02%
2019/05/16	3	128.33	1	126.50	125.50	2	6,692	0.03%
2019/05/15	4	129.50	11	128.55	131.00	-7	6,748	-0.10%
2019/05/14	22	125.02	16	124.84	126.00	6	6,819	0.09%
2019/05/13	2	129.00	1	130.00	130.50	1	6,761	0.01%
2019/05/10	5	128.90	4	128.50	130.00	1	6,910	0.01%
2019/05/09	6	130.33	4	129.13	129.00	2	6,958	0.03%
2019/05/08	5	132.30	5	132.60	133.50	0	6,971	0.00%
2019/05/07	5.1	134.82	2	137.25	135.00	3.1	6,890	0.04%
2019/05/06	2.1	133.23	1	132.50	133.50	1.1	6,819	0.02%
2019/05/03	2	135.50	0	0.00	136.50	2	6,808	0.03%
2019/05/02	1	134.00	5	133.20	134.00	-4	6,843	-0.06%
2019/04/30	3	129.33	1	129.50	131.00	2	6,922	0.03%
2019/04/29	1	124.50	3	130.17	129.50	-2	6,959	-0.03%
2019/04/26	12	127.71	4	126.88	128.50	8	6,957	0.11%
2019/04/25	4	135.00	1	133.50	133.00	3	7,051	0.04%
2019/04/24	5	137.80	1	137.50	136.50	4	7,212	0.06%
2019/04/23	4	135.50	24	137.13	139.50	-20	7,563	-0.26%
2019/04/19	1	128.00	0	0.00	128.50	1	7,539	0.01%
2019/04/18	0.1	128.00	1	129.00	128.00	-1	7,572	-0.01%
2019/04/17	0	0.00	4	134.00	131.50	-4	7,691	-0.05%
2019/04/16	0.1	132.00	0	0.00	132.50	0.1	7,808	0.00%
2019/04/15	7	132.07	1	136.00	131.00	6	7,926	0.08%
2019/04/12	0	132.00	5	130.50	133.00	-5	8,001	-0.06%
2019/04/11	3.1	131.80	0	0.00	130.50	3.1	8,123	0.04%
2019/04/10	1	132.50	0	0.00	133.00	1	8,272	0.01%
2019/04/09	0	0.00	2	133.75	131.50	-2	8,336	-0.02%
2019/04/08	3	129.33	2	130.50	129.00	1	8,552	0.01%
2019/04/03	5	126.90	0.1	129.00	129.50	4.9	8,649	0.06%
2019/04/02	6	129.74	2	131.00	129.00	4	8,718	0.05%
2019/04/01	0.1	129.50	62	128.15	130.50	-61.9	8,677	-0.71%
2019/03/29	54.1	123.49	3	126.00	124.50	51.1	8,527	0.60%
2019/03/28	2	121.50	1.1	123.82	122.50	0.9	8,518	0.01%
2019/03/27	10	120.25	0.1	120.00	121.00	9.9	8,522	0.12%
2019/03/26	1	120.50	2.1	122.62	121.00	-1.1	8,535	-0.01%
2019/03/25	1	115.50	1.1	119.50	120.00	-0.1	8,412	0.00%
2019/03/22	4	118.63	3	121.17	118.50	1	8,390	0.01%
2019/03/21	1	118.50	1	122.00	118.50	0	8,260	0.00%
2019/03/20	2	120.00	12	120.21	120.00	-10	8,254	-0.12%
2019/03/19	3	117.00	2	119.25	116.50	1	8,210	0.01%
2019/03/18	3	118.17	11	116.64	118.50	-8	8,121	-0.10%
2019/03/15	6	111.00	6	110.58	110.00	0	7,962	0.00%
2019/03/13	0	0.00	1	108.50	109.00	-1	8,113	-0.01%
2019/03/08	0	0.00	3	106.33	108.00	-3	8,369	-0.04%
2019/03/07	1	105.50	0	0.00	106.50	1	8,340	0.01%
2019/03/06	3	106.33	1	105.50	105.50	2	8,406	0.02%
2019/03/04	2	108.00	2	108.25	108.00	0	8,439	0.00%
2019/02/27	1	106.50	0	0.00	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	3.1	107.21	1	108.50	108.50	2.1	8,270	0.03%
2019/02/22	1	106.50	17	106.24	106.50	-16	8,268	-0.19%
2019/02/21	18	100.37	0	0.00	102.00	18	8,227	0.22%
2019/02/19	1	101.50	1	102.00	101.50	0	8,289	0.00%
2019/02/18	2	100.25	1	100.50	100.50	1	8,283	0.01%
2019/02/15	11.1	101.49	2	99.70	99.50	9.1	8,274	0.11%
2019/02/14	5	103.40	2	103.25	103.00	3	8,116	0.04%
2019/02/13	3	106.67	4	105.88	106.00	-1	8,065	-0.01%
2019/02/12	0	0.00	1	109.50	109.50	-1	7,979	-0.01%
2019/02/11	12	108.67	1	110.00	109.00	11	7,970	0.14%
2019/01/30	1	107.00	3	107.00	107.50	-2	7,854	-0.03%
2019/01/29	10	104.30	0.1	104.00	104.00	9.9	7,758	0.13%
2019/01/28	2	106.50	1	106.50	106.50	1	7,729	0.01%
2019/01/25	1	106.00	0	0.00	106.50	1	7,785	0.01%
2019/01/24	0	0.00	1	108.00	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	4.1	105.85	2	105.25	104.50	2.1	7,953	0.03%
2019/01/21	1	106.50	0	0.00	107.00	1	8,018	0.01%
2019/01/18	7	105.86	11	106.09	107.00	-4	8,055	-0.05%
2019/01/17	11	105.59	0	0.00	104.50	11	8,092	0.14%
2019/01/16	2	108.75	1	111.50	112.00	1	7,965	0.01%
2019/01/15	26	109.96	14.2	108.96	108.50	11.8	7,798	0.15%
2019/01/14	0	0.00	3	104.00	105.00	-3	7,425	-0.04%
2019/01/10	2	100.75	2	100.25	100.00	0	7,516	0.00%
2019/01/09	1	103.00	0	0.00	102.50	1	7,634	0.01%
2019/01/08	2	100.00	5	101.90	102.00	-3	7,594	-0.04%
2019/01/07	8	99.89	3	102.33	99.70	5	7,521	0.07%
2019/01/04	0	0.00	14	99.85	101.00	-14	7,543	-0.19%
2019/01/03	1	100.00	19	99.35	99.90	-18	7,657	-0.24%
2019/01/02	3	99.33	5	99.00	98.20	-2	7,585	-0.03%
2018/12/27	14	99.19	22	99.00	98.10	-8	7,472	-0.11%
2018/12/26	0	0.00	8	94.18	94.00	-8	7,290	-0.11%
2018/12/25	4.1	92.29	3	92.30	90.60	1.1	7,327	0.01%
2018/12/24	5	95.68	2	94.20	94.20	3	7,315	0.04%
2018/12/22	1	97.40	2	97.50	97.60	-1	7,344	-0.01%
2018/12/21	3	98.20	6	98.47	96.90	-3	7,605	-0.04%
2018/12/19	6.1	96.13	5	94.80	95.00	1.1	8,041	0.01%
2018/12/18	1	96.21	0	0.00	96.80	1	8,094	0.01%
2018/12/17	4	99.00	2	97.40	97.20	2	8,302	0.02%
2018/12/14	0.1	98.80	0	0.00	99.00	0.1	8,664	0.00%
2018/12/13	0	0.00	1	100.00	99.60	-1	8,787	-0.01%
2018/12/12	6.1	99.87	0	0.00	99.10	6.1	8,763	0.07%
2018/12/10	3	91.43	0	0.00	92.00	3	8,747	0.03%
2018/12/07	2	98.00	3	101.33	95.80	-1	8,690	-0.01%
2018/12/05	5.1	99.63	4	100.23	98.70	1.1	8,872	0.01%
2018/12/04	0	0.00	1	103.00	102.00	-1	8,912	-0.01%
2018/12/03	3	102.67	3	102.17	101.50	0	9,057	0.00%
2018/11/30	0	0.00	6	97.50	97.50	-6	8,955	-0.07%
2018/11/29	3	98.17	0	0.00	96.30	3	9,035	0.03%
2018/11/28	1	99.10	1	95.50	96.20	0	8,935	0.00%
2018/11/27	1	96.20	0	0.00	97.40	1	9,106	0.01%
2018/11/26	1	92.70	0	0.00	94.00	1	9,148	0.01%
2018/11/22	1	95.70	0	0.00	93.00	1	9,193	0.01%
2018/11/21	1	94.20	21	94.61	95.00	-20	9,175	-0.22%
2018/11/20	18	97.09	0	0.00	94.20	18	9,073	0.20%
2018/11/19	12	99.25	8	99.68	101.50	4	8,940	0.04%
2018/11/15	2	93.00	4	94.08	94.20	-2	8,882	-0.02%
2018/11/14	0	0.00	3	93.93	92.80	-3	8,890	-0.03%
2018/11/13	1	88.90	3	90.03	92.60	-2	8,895	-0.02%
2018/11/12	2	92.50	0	0.00	91.50	2	8,992	0.02%
2018/11/09	3	90.77	3	91.30	91.60	0	9,269	0.00%
2018/11/07	0	0.00	3	90.23	90.30	-3	9,717	-0.03%
2018/11/06	1	89.50	1	88.30	87.40	0	9,762	0.00%
2018/11/05	0	0.00	11	90.15	89.20	-11	9,823	-0.11%
2018/11/02	0	0.00	7	88.76	89.10	-7	9,807	-0.07%
2018/11/01	3	88.93	0	0.00	89.00	3	9,888	0.03%
2018/10/31	0	0.00	3	84.60	85.20	-3	9,823	-0.03%
2018/10/30	1	76.00	3	79.27	79.40	-2	9,747	-0.02%
2018/10/29	4	78.60	1	77.40	78.40	3	9,711	0.03%
2018/10/26	1	84.10	0	0.00	84.00	1	9,691	0.01%
2018/10/24	1	89.80	2	90.30	88.70	-1	9,647	-0.01%
2018/10/23	1	88.40	0	0.00	87.50	1	9,622	0.01%
2018/10/22	0	0.00	5	88.70	87.60	-5	9,712	-0.05%
2018/10/19	1	88.70	7	88.00	88.20	-6	9,710	-0.06%
2018/10/18	0	0.00	2	90.65	91.50	-2	9,729	-0.02%
2018/10/17	13	89.36	3	90.17	91.00	10	9,722	0.10%
2018/10/16	3	85.80	2	86.80	85.70	1	9,711	0.01%
2018/10/15	0	0.00	1	83.20	84.10	-1	9,766	-0.01%
2018/10/11	4	79.15	4	79.50	83.40	0	9,957	0.00%
2018/10/09	1	81.00	1	82.40	82.20	0	9,934	0.00%
2018/10/08	0	0.00	2	83.45	84.30	-2	10,252	-0.02%
2018/10/05	54	80.50	0	0.00	82.90	54	10,492	0.51%
2018/10/04	1	82.50	2	84.15	84.50	-1	10,446	-0.01%
2018/10/03	8	85.43	4	83.85	83.30	4	10,534	0.04%
2018/10/02	0	0.00	1	88.20	88.50	-1	10,517	-0.01%
2018/10/01	0	0.00	1	87.00	87.20	-1	10,594	-0.01%
2018/09/28	7	83.56	62	84.39	85.00	-55	10,777	-0.51%
2018/09/27	23	82.79	17.2	83.45	82.30	5.8	10,602	0.05%
2018/09/26	8	89.40	7	87.86	87.60	1	10,329	0.01%
2018/09/25	4	89.70	6	89.53	91.90	-2	10,299	-0.02%
2018/09/21	6	89.67	1	90.00	92.00	5	10,261	0.05%
2018/09/20	24	89.19	22	92.44	86.70	2	10,166	0.02%
2018/09/19	2	93.95	1	96.30	96.30	1	9,857	0.01%
2018/09/18	2	96.35	5	97.28	96.50	-3	9,735	-0.03%
2018/09/17	6	98.05	5	97.38	98.90	1	9,787	0.01%
2018/09/14	6	96.37	3.3	97.76	97.40	2.7	9,783	0.03%
2018/09/13	4	92.48	2.7	92.66	91.50	1.3	9,721	0.01%
2018/09/12	4	90.58	5	91.32	91.00	-1	9,721	-0.01%
2018/09/11	15	93.61	11	93.71	96.00	4	9,686	0.04%
2018/09/10	27	99.87	14	99.93	98.30	13	9,484	0.14%
2018/09/07	35	106.43	24	105.67	105.00	11	9,377	0.12%
2018/09/06	1	108.00	0	0.00	110.00	1	9,233	0.01%
2018/09/05	7	110.86	18	110.56	110.00	-11	9,264	-0.12%
2018/09/04	3	108.33	1	109.00	109.00	2	9,229	0.02%
2018/09/03	25	111.58	11	111.64	109.00	14	9,213	0.15%
2018/08/31	8	108.00	13	109.00	109.50	-5	9,043	-0.06%
2018/08/30	1	108.00	8	106.94	107.50	-7	9,042	-0.08%
2018/08/29	6	104.58	14	105.71	105.00	-8	9,152	-0.09%
2018/08/28	4	105.75	2	106.00	104.50	2	9,253	0.02%
2018/08/27	12	104.71	3	105.17	104.50	9	9,388	0.10%
2018/08/24	2	101.00	4	101.00	103.00	-2	9,607	-0.02%
2018/08/23	30	101.63	1	102.00	103.00	29	9,680	0.30%
2018/08/22	11	100.09	18	100.68	100.00	-7	9,718	-0.07%
2018/08/21	1	101.50	1	102.50	102.00	0	9,801	0.00%
2018/08/20	7	102.07	6	102.25	103.00	1	9,839	0.01%
2018/08/17	2	101.25	45	100.25	101.50	-43	9,844	-0.44%
2018/08/16	112	94.30	109	93.25	99.00	3	9,826	0.03%	大買/大賣/
2018/08/15	27	101.20	28.1	101.81	96.10	-1.1	9,895	-0.01%
2018/08/14	3	104.00	7	105.71	106.00	-4	9,683	-0.04%
2018/08/13	2	102.50	1	105.00	105.00	1	9,738	0.01%
2018/08/10	1	103.50	6	103.50	103.50	-5	9,685	-0.05%
2018/08/09	1	100.00	1	100.50	100.50	0	9,638	0.00%
2018/08/08	12	101.42	22	101.25	101.00	-10	9,683	-0.10%
2018/08/06	1	100.00	1	99.70	99.70	0	9,737	0.00%
2018/08/03	3	100.50	2	97.30	99.30	1	9,836	0.01%
2018/08/02	7	100.74	1.2	104.47	99.30	5.8	9,828	0.06%
2018/07/31	5	103.50	1	102.50	102.00	4	9,988	0.04%
2018/07/30	1	102.50	0	0.00	103.00	1	10,038	0.01%
2018/07/27	1	105.50	6	104.83	104.00	-5	10,238	-0.05%
2018/07/25	6	102.17	10	102.00	101.50	-4	10,717	-0.04%
2018/07/24	13	104.42	10	103.65	106.00	3	10,875	0.03%
2018/07/23	2	98.30	2	99.40	99.40	0	10,838	0.00%
2018/07/20	8	101.24	8	102.19	102.00	0	11,023	0.00%
2018/07/19	16	100.53	8	100.38	100.00	8	10,982	0.07%
2018/07/18	9	102.39	11	103.86	103.50	-2	11,023	-0.02%
2018/07/17	4	103.25	2	104.75	104.00	2	11,292	0.02%
2018/07/16	11.5	104.76	5	106.30	103.50	6.5	11,324	0.06%
2018/07/13	3	100.63	17	100.26	100.00	-14	10,966	-0.13%
2018/07/12	3	93.57	1	95.20	95.40	2	10,727	0.02%
2018/07/11	9	93.30	6	94.23	92.50	3	10,773	0.03%
2018/07/10	12	98.10	5	98.84	97.20	7	10,628	0.07%
2018/07/09	4	95.55	3	96.13	96.30	1	10,494	0.01%
2018/07/06	11	91.56	56	94.17	93.80	-45	10,379	-0.43%
2018/07/05	0	0.00	12	89.73	89.50	-12	10,176	-0.12%
2018/07/04	3	90.40	3	90.10	88.60	0	10,270	0.00%
2018/07/03	2	89.85	19	89.64	90.10	-17	10,415	-0.16%
2018/07/02	2	89.25	2	89.40	87.60	0	10,342	0.00%
2018/06/29	2	89.20	3	89.40	88.20	-1	10,334	-0.01%
2018/06/28	10	84.20	1	82.00	84.00	9	10,230	0.09%
2018/06/27	1	81.10	0	0.00	80.60	1	10,314	0.01%
2018/06/26	3	80.57	1	80.70	80.50	2	10,512	0.02%
2018/06/22	1	83.60	0	0.00	83.30	1	10,875	0.01%
2018/06/21	3	84.23	2	85.80	85.40	1	11,105	0.01%
2018/06/20	7	83.33	0	0.00	83.00	7	11,124	0.06%
2018/06/19	4	90.05	4	88.95	88.00	0	11,045	0.00%
2018/06/15	0	0.00	1	89.30	89.20	-1	11,074	-0.01%
2018/06/14	0	0.00	3	89.07	89.20	-3	11,043	-0.03%
2018/06/13	38	89.39	0	0.00	89.50	38	10,972	0.35%
2018/06/12	21	93.68	6	92.10	91.00	15	10,910	0.14%
2018/06/11	3	89.97	4	91.83	92.00	-1	10,850	-0.01%
2018/06/08	1	91.40	19	92.33	91.00	-18	10,839	-0.17%
2018/06/07	3	92.27	1	92.00	91.70	2	10,771	0.02%
2018/06/06	1	92.20	6	93.82	92.20	-5	10,697	-0.05%
2018/06/05	0	0.00	1	91.70	92.00	-1	10,565	-0.01%
2018/06/04	24	89.85	4	90.03	90.20	20	10,513	0.19%
2018/06/01	10	90.42	10	90.85	90.20	0	10,342	0.00%
2018/05/31	0	0.00	4	85.88	86.30	-4	10,089	-0.04%
2018/05/30	5	83.32	2	84.00	82.90	3	10,025	0.03%
2018/05/29	6	85.30	4	86.55	85.30	2	9,978	0.02%
2018/05/28	4	84.28	3	84.37	84.00	1	9,920	0.01%
2018/05/25	6	85.07	9.8	85.40	85.20	-3.8	9,932	-0.04%
2018/05/24	7	85.07	8	85.15	84.80	-1	9,888	-0.01%
2018/05/23	12	83.76	22	83.62	85.70	-10	9,782	-0.10%
2018/05/22	7	80.29	6	77.18	80.20	1	9,455	0.01%
2018/05/21	11	75.24	1	74.50	75.00	10	9,232	0.11%
2018/05/18	0	0.00	2	72.50	72.30	-2	9,160	-0.02%
2018/05/17	3	73.90	1	74.10	74.00	2	9,163	0.02%
2018/05/16	1	72.60	0	0.00	72.30	1	9,173	0.01%
2018/05/15	4	74.03	2	71.65	71.70	2	9,175	0.02%
2018/05/11	6	74.33	0	0.00	72.80	6	9,148	0.07%
2018/05/10	1	74.60	4	75.10	74.50	-3	9,070	-0.03%
2018/05/09	2	76.05	5	79.00	75.30	-3	9,025	-0.03%
2018/05/08	16	74.48	8	76.03	78.40	8	8,899	0.09%
2018/05/04	4	76.30	3	77.00	74.70	1	8,697	0.01%
2018/05/03	9	77.32	19	76.97	77.70	-10	8,575	-0.12%
2018/05/02	2	72.30	6	72.53	72.20	-4	8,262	-0.05%
2018/04/30	5	68.60	16	68.30	68.40	-11	8,059	-0.14%
2018/04/27	20	72.49	2	72.50	72.00	18	7,900	0.23%
2018/04/26	12	73.55	10	72.69	70.80	2	7,895	0.03%
2018/04/25	7	70.91	2	70.40	70.30	5	7,613	0.07%
2018/04/24	3	69.37	6	69.33	69.00	-3	7,543	-0.04%
2018/04/23	7	71.79	0	0.00	68.90	7	7,395	0.09%
2018/04/20	9	77.33	8	76.98	76.40	1	7,001	0.01%
2018/04/19	2	85.30	0	0.00	83.60	2	6,875	0.03%
2018/04/17	13	82.54	13	82.90	82.60	0	7,055	0.00%
2018/04/13	1	87.30	0	0.00	87.20	1	7,004	0.01%
2018/04/12	1	88.00	0	0.00	87.10	1	7,033	0.01%
2018/04/11	1	88.30	0	0.00	86.20	1	7,088	0.01%
2018/04/10	1	84.80	0	0.00	85.00	1	7,211	0.01%
2018/04/09	7	87.61	4	86.35	86.00	3	7,137	0.04%
2018/04/03	5	91.26	2	92.00	92.50	3	7,018	0.04%
2018/04/02	1	95.70	0	0.00	93.80	1	6,991	0.01%
2018/03/31	3	97.20	0	0.00	96.60	3	7,049	0.04%
2018/03/30	8	97.49	8	98.09	98.60	0	7,018	0.00%
2018/03/29	10	94.37	14	95.05	95.00	-4	6,854	-0.06%
2018/03/28	6	91.30	25	91.20	90.20	-19	6,644	-0.29%
2018/03/27	9	93.74	32	92.52	94.50	-23	6,475	-0.36%
2018/03/26	9	99.62	8	97.13	95.00	1	6,184	0.02%
2018/03/23	18	104.69	0	0.00	105.00	18	5,915	0.30%
2018/03/22	1	110.50	0	0.00	110.00	1	5,846	0.02%
2018/03/21	0	0.00	1	112.50	111.00	-1	5,866	-0.02%
2018/03/20	1	110.00	1	113.00	113.50	0	6,027	0.00%
2018/03/16	15	110.67	0	0.00	110.50	15	6,165	0.24%
2018/03/15	27	111.72	0	0.00	112.50	27	6,212	0.43%
2018/03/14	1	113.00	0	0.00	113.00	1	6,265	0.02%
2018/03/13	0	0.00	12	114.92	116.00	-12	6,319	-0.19%
2018/03/09	12	115.46	2	114.25	114.50	10	6,394	0.16%
2018/03/07	0	0.00	1	114.50	112.00	-1	6,385	-0.02%
2018/03/06	0	0.00	70.1	112.00	113.00	-70.1	6,470	-1.08%
2018/03/05	3	112.00	0	0.00	111.00	3	6,577	0.05%
2018/03/02	0	0.00	1	115.00	117.00	-1	6,624	-0.02%
2018/03/01	0	0.00	6	114.83	116.50	-6	6,602	-0.09%
2018/02/27	3	113.00	3	114.17	112.00	0	6,648	0.00%
2018/02/26	1.1	109.95	2	110.50	109.50	-0.9	6,667	-0.01%
2018/02/23	0	0.00	1	107.00	107.50	-1	6,738	-0.01%
2018/02/22	2	104.75	2	105.00	105.00	0	6,809	0.00%
2018/02/21	1	107.50	1	108.50	108.50	0	6,802	0.00%
2018/02/12	1	102.50	0	0.00	103.00	1	6,817	0.01%
2018/02/08	5	105.10	0	0.00	104.00	5	7,152	0.07%
2018/02/07	5	111.00	0	0.00	109.00	5	7,253	0.07%
2018/02/06	2	106.75	2	106.75	106.00	0	7,563	0.00%
2018/02/05	1	115.50	2	115.25	116.00	-1	7,467	-0.01%
2018/02/01	1	116.00	0	0.00	117.00	1	7,434	0.01%
2018/01/31	3	114.83	4	114.88	117.00	-1	7,401	-0.01%
2018/01/30	1	113.00	1	113.43	111.50	0	7,330	0.00%
2018/01/29	3	115.67	3	116.67	115.00	0	7,260	0.00%
2018/01/26	0	0.00	2	109.75	116.00	-2	7,221	-0.03%
2018/01/25	1	110.00	1	112.50	107.50	0	7,112	0.00%
2018/01/24	2	112.00	1	111.50	112.50	1	7,025	0.01%
2018/01/23	2	116.25	5	116.00	115.00	-3	6,989	-0.04%
2018/01/22	2	114.75	2	113.25	115.00	0	6,955	0.00%
2018/01/18	1	107.50	3	108.00	108.00	-2	6,907	-0.03%
2018/01/17	6	107.08	1	108.00	105.50	5	6,891	0.07%
2018/01/16	3	105.17	0	0.00	104.00	3	6,919	0.04%
2018/01/15	2	107.25	24	105.63	108.00	-22	6,935	-0.32%
2018/01/12	15	112.00	1	112.00	108.00	14	6,825	0.21%
2018/01/11	20	114.50	0	0.00	114.00	20	6,647	0.30%
2018/01/10	1	116.50	0	0.00	116.50	1	6,651	0.02%
2018/01/09	0	0.00	5	120.50	119.00	-5	6,605	-0.08%
2018/01/05	2	122.00	1	121.00	121.50	1	6,618	0.02%
2018/01/04	6	121.17	11.1	120.53	120.50	-5.1	6,568	-0.08%
2018/01/03	10	112.00	0	0.00	113.00	10	6,414	0.16%
2018/01/02	11	111.18	0	0.00	111.50	11	6,374	0.17%

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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

群益金鼎-東門 券商分點個股進出 群益金鼎-東門 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

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析