智邦 (2345)-富邦-新店券商分點個股進出

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
504.0
漲跌
▲4.5
漲幅
+0.90%
成交量
3,229張
產業
上市通信網路類股▲0.42%
1012人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

智邦 (2345)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/17	6.1	498.28	8	499.12	499.50	-1.9	4,271	-0.04%
2024/05/16	5.6	494.83	11.2	498.54	494.50	-5.6	4,254	-0.13%
2024/05/15	6	467.58	6	468.50	469.50	0	4,164	0.00%
2024/05/14	0	0.00	3	466.32	470.00	-3	4,316	-0.07%
2024/05/13	2.6	453.71	0	0.00	454.00	2.6	4,308	0.06%
2024/05/10	4	459.14	7.2	465.61	461.50	-3.1	4,318	-0.07%
2024/05/09	0	0.00	2	452.00	444.00	-2	4,257	-0.05%
2024/05/08	2	440.75	0	0.00	445.00	2	4,247	0.05%
2024/05/07	0	444.50	0	0.00	446.00	0	4,223	0.00%
2024/05/06	0.1	458.96	1	460.58	458.50	-0.9	4,185	-0.02%
2024/05/03	6.2	451.79	1.1	443.31	442.50	5.2	4,140	0.13%
2024/05/02	2	460.64	5	469.61	469.00	-3	4,051	-0.07%
2024/04/30	3	459.51	4	465.50	461.50	-1	3,998	-0.03%
2024/04/29	0.1	450.58	1.4	450.64	447.50	-1.3	3,941	-0.03%
2024/04/26	0	424.00	2	421.04	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	0.2	411.33	2	417.00	412.00	-1.9	3,817	-0.05%
2024/04/23	0.2	404.94	4.2	401.05	405.00	-4.1	3,785	-0.11%
2024/04/22	0.6	387.59	0.2	390.00	384.50	0.4	3,700	0.01%
2024/04/19	0.2	396.40	0	0.00	401.00	0.2	3,676	0.00%
2024/04/18	1.2	404.90	1	406.00	409.00	0.2	3,640	0.00%
2024/04/17	4.1	411.67	4	413.13	408.00	0.1	3,619	0.00%
2024/04/16	2.3	419.83	0	421.00	416.50	2.3	3,571	0.06%
2024/04/15	4.3	438.74	0	439.50	431.00	4.3	3,569	0.12%
2024/04/12	5.2	461.92	0	0.00	456.00	5.2	3,523	0.15%
2024/04/11	0	476.50	1	479.00	473.00	-1	3,496	-0.03%
2024/04/10	5	481.40	6	478.67	476.00	-1	3,481	-0.03%
2024/04/09	11	468.05	6	468.25	465.00	5	3,502	0.14%
2024/04/08	13.1	470.07	12.1	469.23	466.00	1	3,496	0.03%
2024/04/03	2	463.25	1	461.00	461.00	1	3,473	0.03%
2024/04/02	2.1	458.71	1	470.00	456.00	1.1	3,482	0.03%
2024/04/01	4	461.25	3	463.67	460.50	1	3,484	0.03%
2024/03/29	4	462.25	3	462.00	463.00	1	3,488	0.03%
2024/03/28	0.1	458.83	0	0.00	458.50	0.1	3,485	0.00%
2024/03/27	5	455.83	1.3	463.81	453.00	3.8	3,495	0.11%
2024/03/26	4	469.87	3.1	472.68	465.50	1	3,520	0.03%
2024/03/25	2.1	478.90	4.2	476.91	475.00	-2.1	3,583	-0.06%
2024/03/22	2.2	478.86	4	479.76	481.00	-1.8	3,568	-0.05%
2024/03/21	1.2	459.39	5	456.60	459.00	-3.8	3,514	-0.11%
2024/03/20	3.2	440.59	2	438.00	437.50	1.2	3,487	0.04%
2024/03/19	1.1	444.43	0.2	457.00	444.00	0.9	3,419	0.03%
2024/03/18	3.1	455.99	1	466.98	457.50	2.1	3,448	0.06%
2024/03/15	1.2	458.29	0	460.00	454.00	1.2	3,417	0.03%
2024/03/14	2.2	465.82	0	0.00	465.50	2.2	3,370	0.07%
2024/03/13	7.2	465.72	3	465.17	465.00	4.2	3,340	0.13%
2024/03/12	12.2	474.86	5	473.50	475.50	7.2	3,268	0.22%
2024/03/11	4.2	479.57	4.1	481.07	491.00	0.1	3,173	0.00%
2024/03/08	11.2	496.53	4	501.25	491.00	7.2	3,130	0.23%
2024/03/07	5	515.58	0	0.00	507.00	5	3,057	0.16%
2024/03/06	0	515.00	1	516.00	515.00	-1	3,017	-0.03%
2024/03/05	0	0.00	10.1	513.03	514.00	-10.1	3,052	-0.33%
2024/03/04	0.1	511.00	3	511.66	508.00	-2.9	3,049	-0.10%
2024/03/01	13	507.38	0	0.00	504.00	13	3,063	0.42%
2024/02/29	3.4	501.95	2.1	506.52	519.00	1.3	3,047	0.04%
2024/02/27	15.3	504.33	1	500.00	502.00	14.3	2,991	0.48%
2024/02/26	4.4	525.36	1	519.04	520.00	3.4	2,925	0.12%
2024/02/23	6	538.16	7	536.86	532.00	-1	2,864	-0.03%
2024/02/22	3.1	531.46	0	530.00	535.00	3.1	2,896	0.11%
2024/02/21	3.2	554.37	0	0.00	547.00	3.2	2,908	0.11%
2024/02/20	2	575.00	3	573.33	569.00	-1	2,895	-0.03%
2024/02/19	1	561.01	7	564.83	564.00	-6	2,893	-0.21%
2024/02/16	1	558.00	7.1	551.63	558.00	-6.1	2,919	-0.21%
2024/02/15	15.1	508.83	6	516.49	539.00	9.1	2,918	0.31%
2024/02/05	0.1	552.37	0	0.00	548.00	0.1	2,802	0.00%
2024/02/02	2	554.05	4.1	555.66	562.00	-2.1	2,802	-0.08%
2024/02/01	0	0.00	7.2	539.03	542.00	-7.2	2,774	-0.26%
2024/01/31	0	528.46	8	529.25	529.00	-8	2,771	-0.29%
2024/01/30	1	515.00	1	520.00	515.00	0	2,776	0.00%
2024/01/26	1	510.00	0	0.00	510.00	1	2,836	0.04%
2024/01/25	5	520.80	2	513.00	513.00	3	2,866	0.10%
2024/01/24	3	517.67	0	0.00	522.00	3	2,906	0.10%
2024/01/23	6	524.67	1.7	526.23	522.00	4.3	2,951	0.15%
2024/01/22	0	0.00	11.1	531.09	542.00	-11.1	2,932	-0.38%
2024/01/19	0	0.00	3	513.67	517.00	-3	2,931	-0.10%
2024/01/18	1	504.00	0	0.00	504.00	1	2,936	0.03%
2024/01/17	5	508.20	0	0.00	509.00	5	2,943	0.17%
2024/01/16	1	512.00	0	0.00	513.00	1	2,965	0.03%
2024/01/15	1	511.00	6.7	518.25	516.00	-5.7	2,982	-0.19%
2024/01/12	4	510.75	1	517.00	510.00	3	3,003	0.10%
2024/01/11	1	509.00	3.1	520.23	520.00	-2.1	3,079	-0.07%
2024/01/10	1.1	507.86	0	0.00	508.00	1.1	3,179	0.03%
2024/01/09	1.1	510.05	5.1	514.39	516.00	-4.1	3,204	-0.13%
2024/01/08	0	496.00	10	494.65	496.50	-10	3,169	-0.32%
2024/01/05	0.2	490.46	2.1	491.06	486.50	-2	3,212	-0.06%
2024/01/04	11	491.14	1	490.50	491.00	10	3,234	0.31%
2024/01/03	15.2	491.41	2.2	489.41	490.00	13	3,323	0.39%
2024/01/02	8.3	501.46	2	493.50	493.50	6.3	3,320	0.19%
2023/12/29	1	517.00	1.3	520.55	523.00	-0.3	3,387	-0.01%
2023/12/28	0.1	522.00	1.2	522.38	523.00	-1.2	3,441	-0.03%
2023/12/27	0	0.00	2	519.00	519.00	-2	3,452	-0.06%
2023/12/26	2	508.76	1.2	502.25	510.00	0.8	3,468	0.02%
2023/12/25	1	497.50	5.1	497.59	498.00	-4.1	3,499	-0.12%
2023/12/22	7.1	491.11	4.1	496.06	489.50	3	3,541	0.08%
2023/12/21	1.1	489.50	0	0.00	488.50	1.1	3,559	0.03%
2023/12/20	14.5	493.50	11.2	497.11	496.00	3.3	3,581	0.09%
2023/12/19	0.1	512.03	0	0.00	512.00	0.1	3,540	0.00%
2023/12/18	1.1	500.27	0.3	513.34	514.00	0.8	3,635	0.02%
2023/12/15	6.4	513.50	0	0.00	506.00	6.4	3,707	0.17%
2023/12/14	1.4	529.81	17.3	539.61	530.00	-16	3,727	-0.43%
2023/12/13	14.2	526.52	2	531.50	533.00	12.2	3,736	0.33%
2023/12/12	4.2	527.76	4.1	540.35	526.00	0.2	3,892	0.00%
2023/12/11	4	531.76	2	534.50	533.00	2	3,971	0.05%
2023/12/08	1	533.00	1	538.00	532.00	0	3,989	0.00%
2023/12/07	0	0.00	1.1	532.55	528.00	-1.1	3,996	-0.03%
2023/12/06	1	536.90	1.2	534.58	534.00	-0.2	3,999	0.00%
2023/12/05	1	525.00	2.1	527.38	527.00	-1.1	4,010	-0.03%
2023/12/04	5.8	521.95	10.4	522.90	521.00	-4.6	4,002	-0.12%
2023/12/01	0.2	537.05	4	538.00	536.00	-3.8	3,966	-0.10%
2023/11/30	16.2	528.91	3.5	528.87	533.00	12.7	3,986	0.32%
2023/11/29	3	545.93	3	537.08	538.00	0	3,961	0.00%
2023/11/28	4	537.50	2.1	531.39	538.00	1.9	3,958	0.05%
2023/11/27	2.1	536.29	1	527.00	527.00	1.1	3,975	0.03%
2023/11/24	4.1	540.57	1	544.00	540.00	3.1	3,990	0.08%
2023/11/22	8	556.00	9.1	559.01	562.00	-1.1	4,051	-0.03%
2023/11/21	9.1	566.80	13	564.77	560.00	-3.9	4,138	-0.09%
2023/11/20	23.2	555.93	21.8	552.60	555.00	1.4	4,199	0.03%
2023/11/17	2	530.50	5.2	533.81	532.00	-3.2	4,224	-0.08%
2023/11/16	6.3	528.62	2	533.00	525.00	4.3	4,391	0.10%
2023/11/15	1	541.00	15.1	547.71	534.00	-14.1	4,448	-0.32%
2023/11/14	3.1	531.19	0	0.00	524.00	3.1	4,446	0.07%
2023/11/13	10.4	533.75	4	537.00	533.00	6.4	4,445	0.14%
2023/11/10	10.3	548.50	3	554.33	545.00	7.3	4,466	0.16%
2023/11/09	14	555.64	14	554.86	554.00	0	4,474	0.00%
2023/11/08	19	554.69	21.3	551.89	554.00	-2.3	4,497	-0.05%
2023/11/07	5.1	545.03	5	548.20	550.00	0.1	4,517	0.00%
2023/11/06	14	540.28	18	538.56	535.00	-4	4,513	-0.09%
2023/11/03	10	532.40	12	527.25	536.00	-2	4,515	-0.04%
2023/11/02	15	510.47	17	515.12	511.00	-2	4,486	-0.04%
2023/11/01	8	496.31	10.3	496.06	497.50	-2.3	4,495	-0.05%
2023/10/31	21	514.12	22	516.91	498.50	-1	4,477	-0.02%
2023/10/30	7	511.14	9	513.00	507.00	-2	4,494	-0.04%
2023/10/27	12	508.54	12.3	506.90	511.00	-0.3	4,596	-0.01%
2023/10/26	1	493.00	10	494.50	491.00	-9	4,599	-0.20%
2023/10/25	6	511.33	0	0.00	506.00	6	4,607	0.13%
2023/10/24	4.3	502.96	10	505.60	511.00	-5.7	4,658	-0.12%
2023/10/23	10	503.40	9	507.33	500.00	1	4,629	0.02%
2023/10/20	1	493.92	3	501.50	507.00	-2	4,629	-0.04%
2023/10/19	6	495.75	6	492.33	496.00	0	4,629	0.00%
2023/10/18	21.1	498.05	8	488.19	484.00	13.1	4,561	0.29%
2023/10/17	1.1	535.27	1	540.00	526.00	0.1	4,455	0.00%
2023/10/16	10	541.20	14	536.29	534.00	-4	4,464	-0.09%
2023/10/13	12.2	544.60	8	545.00	545.00	4.2	4,475	0.09%
2023/10/12	5.2	529.39	10	528.50	530.00	-4.8	4,451	-0.11%
2023/10/11	12	540.67	12	540.84	536.00	0	4,459	0.00%
2023/10/06	8.1	517.83	9	515.58	522.00	-0.9	4,449	-0.02%
2023/10/05	19	509.89	36.4	512.02	516.00	-17.4	4,491	-0.39%
2023/10/04	4	474.41	4	486.13	490.50	0	4,418	0.00%
2023/10/03	10.4	485.46	3.5	484.40	482.00	6.9	4,376	0.16%
2023/10/02	12	501.33	4.5	500.67	500.00	7.5	4,381	0.17%
2023/09/28	0.5	485.00	3.1	494.23	493.00	-2.6	4,373	-0.06%
2023/09/27	6	474.67	6.5	484.58	486.50	-0.5	4,338	-0.01%
2023/09/26	0	0.00	4.1	487.62	486.50	-4.1	4,321	-0.10%
2023/09/25	3	484.67	3	482.17	481.50	0	4,346	0.00%
2023/09/22	2	455.50	3.3	461.56	463.50	-1.3	4,280	-0.03%
2023/09/21	7.3	459.14	6	455.58	453.50	1.3	4,243	0.03%
2023/09/20	16.8	480.16	6	471.92	472.00	10.8	4,159	0.26%
2023/09/19	14	519.64	10.1	520.97	503.00	3.9	4,068	0.10%
2023/09/18	1.1	495.93	1.1	498.20	493.50	0	4,013	0.00%
2023/09/15	5	496.40	5.2	496.20	503.00	-0.2	3,993	0.00%
2023/09/14	3	480.18	9.3	479.44	482.50	-6.2	3,783	-0.16%
2023/09/13	5	444.10	3	445.67	454.00	2	3,696	0.05%
2023/09/12	3	445.67	2	450.75	452.50	1	3,754	0.03%
2023/09/11	2	453.50	3	459.50	455.00	-1	3,806	-0.03%
2023/09/08	12.1	459.25	12	458.79	460.50	0.1	3,835	0.00%
2023/09/07	2.3	469.04	2	471.50	470.00	0.3	3,850	0.01%
2023/09/06	1	477.00	0	0.00	477.00	1	3,856	0.03%
2023/09/05	0	475.00	1	477.99	472.00	-1	3,872	-0.03%
2023/09/04	1	465.01	1.1	469.09	470.00	-0.1	3,897	0.00%
2023/09/01	6.1	468.43	3	467.50	470.00	3.1	3,915	0.08%
2023/08/31	3.1	482.15	5	486.90	478.00	-1.9	3,960	-0.05%
2023/08/30	1	478.50	2	482.75	477.00	-1	3,946	-0.03%
2023/08/29	4	468.12	3.1	474.87	473.50	0.9	4,014	0.02%
2023/08/28	2.2	475.48	1.1	478.14	480.00	1.1	4,098	0.03%
2023/08/25	7.3	483.07	3.4	469.49	472.00	3.9	4,200	0.09%
2023/08/24	5	500.69	8.3	501.13	514.00	-3.3	4,354	-0.08%
2023/08/23	1.1	468.62	0.1	468.47	468.00	1	4,373	0.02%
2023/08/22	13.3	463.24	10	463.01	473.00	3.3	4,443	0.07%
2023/08/21	3.1	435.18	9.1	439.69	452.50	-6	4,313	-0.14%
2023/08/18	1.1	407.10	1	416.85	411.50	0	4,233	0.00%
2023/08/17	0	400.50	0	0.00	403.00	0	4,169	0.00%
2023/08/16	0	0.00	2.1	394.84	398.50	-2.1	4,153	-0.05%
2023/08/15	2	386.07	1	399.00	384.00	1	4,113	0.03%
2023/08/11	0	382.00	4.1	380.26	384.00	-4	4,072	-0.10%
2023/08/10	1.1	364.08	0	367.00	366.00	1.1	4,049	0.03%
2023/08/09	2	383.00	0	0.00	380.00	2	4,043	0.05%
2023/08/08	1.1	393.73	2	394.75	388.00	-0.9	4,040	-0.02%
2023/08/07	0	0.00	1	392.00	390.00	-1	4,026	-0.02%
2023/08/04	1	368.50	1.3	370.40	369.00	-0.3	4,003	-0.01%
2023/08/02	1	369.50	3	379.17	366.00	-2	3,972	-0.05%
2023/08/01	3	395.21	4	404.64	394.50	-1	3,923	-0.03%
2023/07/31	4	393.12	2	403.75	382.00	2	3,883	0.05%
2023/07/28	0	0.00	1	393.00	390.00	-1	3,855	-0.03%
2023/07/27	2	387.00	6	374.00	382.50	-4	3,860	-0.10%
2023/07/26	0	397.00	0	0.00	394.50	0	3,816	0.00%
2023/07/25	1	393.54	1	403.98	400.00	0	3,827	0.00%
2023/07/24	0	0.00	3	403.17	401.50	-3	3,844	-0.08%
2023/07/21	1.1	375.43	1	389.00	389.00	0.1	3,849	0.00%
2023/07/20	1	381.00	0	0.00	384.00	1	3,846	0.03%
2023/07/19	1.1	387.00	5	388.79	385.50	-4	3,832	-0.10%
2023/07/18	0	389.50	3.1	391.06	394.00	-3	3,837	-0.08%
2023/07/17	3	396.16	2	395.00	394.50	1	3,866	0.03%
2023/07/14	6	398.75	2	403.00	403.00	4	3,856	0.10%
2023/07/13	2	406.77	2	409.78	408.50	0	3,823	0.00%
2023/07/12	2	386.79	3.2	386.42	390.00	-1.2	3,751	-0.03%
2023/07/11	0	0.00	1	370.00	369.50	-1	3,698	-0.03%
2023/07/10	1	349.00	5	357.50	357.50	-4	3,710	-0.11%
2023/07/07	2	351.25	2	351.00	351.00	0	3,724	0.00%
2023/07/06	0	0.00	2	363.50	361.00	-2	3,714	-0.05%
2023/07/05	1	364.00	2	370.00	371.00	-1	3,716	-0.03%
2023/07/04	14	372.93	8.1	369.93	370.50	5.9	3,744	0.16%
2023/07/03	10	360.50	5	370.60	367.50	5	3,823	0.13%
2023/06/30	3	348.50	3	348.50	349.00	0	3,800	0.00%
2023/06/28	1	340.00	0	0.00	341.00	1	3,806	0.03%
2023/06/27	0	0.00	2	347.50	341.00	-2	3,837	-0.05%
2023/06/26	0	0.00	0.2	344.00	350.00	-0.2	3,855	-0.01%
2023/06/21	4	358.00	4	354.88	358.00	0	3,852	0.00%
2023/06/20	3	359.00	0	0.00	359.00	3	3,845	0.08%
2023/06/19	0	0.00	1	363.00	364.50	-1	3,892	-0.03%
2023/06/16	3.1	365.78	1	364.00	363.00	2.1	3,944	0.05%
2023/06/15	0	375.75	2	375.01	382.00	-2	3,863	-0.05%
2023/06/14	0	366.50	1	368.00	370.00	-1	3,848	-0.03%
2023/06/13	0	0.00	2	360.50	359.00	-2	3,862	-0.05%
2023/06/12	0	0.00	2	352.46	348.50	-2	3,885	-0.05%
2023/06/09	0.1	344.50	2	347.50	343.00	-1.9	3,918	-0.05%
2023/06/08	4	342.63	0	0.00	339.50	4	3,924	0.10%
2023/06/06	1	356.00	3	351.83	354.00	-2	3,900	-0.05%
2023/06/05	1	348.00	0	0.00	345.00	1	3,859	0.03%
2023/06/02	15	339.97	14	344.54	343.00	1	3,923	0.03%
2023/06/01	6	338.75	4	339.75	342.00	2	3,906	0.05%
2023/05/31	3	353.84	2	355.75	353.00	1	3,799	0.03%
2023/05/30	14.1	361.56	11	358.38	354.00	3	3,669	0.08%
2023/05/29	2	355.76	2	356.51	357.50	0	3,442	0.00%
2023/05/26	7	322.00	13.1	320.71	325.00	-6.1	3,339	-0.18%
2023/05/25	0	0.00	2	290.50	295.50	-2	3,219	-0.06%
2023/05/24	1	282.00	0	0.00	283.00	1	3,198	0.03%
2023/05/23	1	288.00	1	289.00	286.00	0	3,196	0.00%
2023/05/22	2	281.50	0	0.00	284.00	2	3,223	0.06%
2023/05/19	1.1	289.36	0	0.00	291.00	1.1	3,268	0.03%
2023/05/16	0	0.00	2	293.50	295.50	-2	3,296	-0.06%
2023/05/15	1	285.00	0	0.00	287.50	1	3,287	0.03%
2023/05/12	0	0.00	1	281.00	288.00	-1	3,317	-0.03%
2023/05/11	0	0.00	1	281.00	282.00	-1	3,324	-0.03%
2023/05/10	6	286.08	5	288.00	286.50	1	3,358	0.03%
2023/05/08	0	0.00	1	294.50	295.00	-1	3,455	-0.03%
2023/05/05	2.1	287.80	0	0.00	288.50	2.1	3,453	0.06%
2023/05/04	0	0.00	0	297.00	298.00	0	3,452	0.00%
2023/05/03	1	289.50	0	0.00	295.00	1	3,490	0.03%
2023/05/02	0	299.00	0	0.00	298.00	0	3,532	0.00%
2023/04/28	0	0.00	3	299.00	299.00	-3	3,573	-0.08%
2023/04/27	1	290.00	0	0.00	289.00	1	3,562	0.03%
2023/04/26	4	292.50	5.3	289.81	292.50	-1.3	3,534	-0.04%
2023/04/25	3	290.00	1	288.50	287.50	2	3,524	0.06%
2023/04/24	1	297.50	3	299.00	298.50	-2	3,515	-0.06%
2023/04/21	11	299.72	11	292.77	295.50	0	3,529	0.00%
2023/04/20	14	307.78	8	298.50	298.50	6	3,539	0.17%
2023/04/19	3	318.50	3	319.49	319.50	0	3,564	0.00%
2023/04/18	6	314.16	6	313.50	313.50	0	3,603	0.00%
2023/04/17	3	314.00	2	313.00	313.00	1	3,607	0.03%
2023/04/14	1	305.02	6.3	312.78	315.50	-5.3	3,603	-0.15%
2023/04/13	12	313.37	10	302.50	302.50	2	3,577	0.06%
2023/04/12	31	312.81	31.3	313.17	313.00	-0.3	3,534	-0.01%
2023/04/11	3	309.50	4	312.50	311.50	-1	3,507	-0.03%
2023/04/10	1	308.50	0	0.00	308.50	1	3,486	0.03%
2023/04/07	4	312.00	2	308.00	309.00	2	3,456	0.06%
2023/04/06	16.1	315.97	17	315.89	316.50	-1	3,429	-0.03%
2023/03/31	16	313.94	20.2	317.80	319.00	-4.2	3,372	-0.12%
2023/03/30	19	309.84	17	311.35	312.00	2	3,328	0.06%
2023/03/29	0	309.00	0.1	307.06	307.00	-0.1	3,311	0.00%
2023/03/28	1	304.50	0	0.00	305.50	1	3,310	0.03%
2023/03/27	3	309.17	0	0.00	305.00	3	3,252	0.09%
2023/03/24	3	314.83	1	315.00	315.50	2	3,235	0.06%
2023/03/23	0	312.00	0	0.00	313.00	0	3,212	0.00%
2023/03/22	12	309.92	13.1	309.36	309.50	-1	3,218	-0.03%
2023/03/21	0	307.00	2	305.50	304.50	-2	3,173	-0.06%
2023/03/16	6	301.00	5	295.50	295.50	1	3,086	0.03%
2023/03/15	6	297.93	7	305.28	302.00	-1	3,075	-0.03%
2023/03/14	1	289.51	0	0.00	290.50	1	3,042	0.03%
2023/03/13	0	296.25	0	299.00	300.50	0	3,040	0.00%
2023/03/10	0	298.50	0	0.00	298.00	0	3,085	0.00%
2023/03/08	3	298.67	0	0.00	300.00	3	3,055	0.10%
2023/03/07	22	310.07	25	303.88	303.50	-3	3,018	-0.10%
2023/03/06	10	294.75	9.4	305.72	305.50	0.6	2,918	0.02%
2023/03/03	1	284.01	1	287.00	285.50	0	2,843	0.00%
2023/03/02	30	288.00	30	284.50	284.50	0	2,842	0.00%
2023/03/01	1.3	274.30	1	286.00	287.50	0.3	2,824	0.01%
2023/02/24	6.3	285.95	6.4	283.14	283.00	-0.1	2,805	0.00%
2023/02/23	0.4	281.00	1	283.50	283.50	-0.6	2,789	-0.02%
2023/02/22	0	0.00	1	273.50	276.00	-1	2,768	-0.04%
2023/02/20	11	276.27	10.3	276.48	276.50	0.7	2,767	0.03%
2023/02/17	47	286.91	51	283.25	283.00	-4	2,752	-0.15%
2023/02/16	34	278.34	34	283.51	283.50	0	2,717	0.00%
2023/02/15	33	275.85	38	274.46	274.50	-5	2,733	-0.18%
2023/02/14	31.1	274.53	33.1	276.96	277.00	-2	2,755	-0.07%
2023/02/13	20	272.00	20	271.00	271.00	0	2,744	0.00%
2023/02/10	37	274.51	36	273.50	273.50	1	2,749	0.04%
2023/02/09	50	274.40	53	274.02	274.00	-3	2,725	-0.11%
2023/02/08	30	275.83	25	274.00	274.00	5	2,711	0.18%
2023/02/07	42.2	261.36	44	272.72	273.00	-1.8	2,676	-0.07%
2023/02/06	15.2	256.82	16	257.47	257.50	-0.8	2,582	-0.03%
2023/02/03	21	257.43	25	256.50	256.50	-4	2,586	-0.15%
2023/02/02	55	252.68	54	255.47	255.50	1	2,613	0.04%
2023/02/01	2	246.50	1	248.00	247.50	1	2,589	0.04%
2023/01/31	2	246.00	0	0.00	243.50	2	2,693	0.07%
2023/01/30	2	256.50	0	253.00	251.50	2	2,741	0.07%
2023/01/16	1	247.50	1	246.51	247.50	0	2,741	0.00%
2023/01/13	1	248.46	0	0.00	243.00	1	2,805	0.04%
2023/01/11	5	254.00	8	253.50	253.50	-3	2,855	-0.11%
2023/01/10	5	253.70	6	253.67	253.00	-1	2,868	-0.03%
2023/01/09	6	244.83	4	247.50	248.00	2	2,890	0.07%
2023/01/06	2	252.02	2	255.50	255.50	0	2,861	0.00%
2023/01/05	2	246.00	5	248.30	248.50	-3	2,832	-0.11%
2023/01/04	10	244.00	12	244.50	244.50	-2	2,857	-0.07%
2023/01/03	5	242.00	6	242.17	242.00	-1	2,898	-0.04%
2022/12/30	0	238.00	1	238.00	234.50	-1	2,939	-0.03%
2022/12/29	2	231.75	0	0.00	232.50	2	2,965	0.07%
2022/12/28	2	236.25	2	233.50	233.50	0	3,002	0.00%
2022/12/27	1	238.51	2	239.00	238.00	-1	3,044	-0.03%
2022/12/23	5	241.70	0	0.00	237.50	5	3,068	0.16%
2022/12/20	2	253.00	1	247.00	245.50	1	3,137	0.03%
2022/12/19	0	0.00	10	255.00	256.00	-10	3,161	-0.32%
2022/12/16	5	256.10	3	257.00	255.00	2	3,196	0.06%
2022/12/15	1	257.00	2	261.50	262.50	-1	3,224	-0.03%
2022/12/14	0	0.00	5	254.80	258.00	-5	3,225	-0.15%
2022/12/13	2	249.00	2	253.50	248.00	0	3,252	0.00%
2022/12/12	0	0.00	1	250.00	249.00	-1	3,254	-0.03%
2022/12/09	1	245.00	0	0.00	250.50	1	3,275	0.03%
2022/12/08	2	248.00	0	0.00	248.50	2	3,280	0.06%
2022/12/07	6	251.33	5	254.10	248.50	1	3,304	0.03%
2022/12/06	1	260.00	1	258.50	260.00	0	3,292	0.00%
2022/12/05	5	257.60	6	257.00	258.00	-1	3,328	-0.03%
2022/12/02	22	261.81	15	259.13	259.00	7	3,324	0.21%
2022/12/01	10	279.00	12	272.25	272.00	-2	3,289	-0.06%
2022/11/30	10	272.50	11	271.50	271.50	-1	3,293	-0.03%
2022/11/29	3	267.00	1	268.00	268.00	2	3,304	0.06%
2022/11/25	1	268.00	2	266.50	265.50	-1	3,525	-0.03%
2022/11/24	10	269.50	0	0.00	269.00	10	3,562	0.28%
2022/11/22	1	262.50	2	258.75	260.50	-1	3,583	-0.03%
2022/11/21	1	256.00	0	0.00	256.50	1	3,605	0.03%
2022/11/18	0	0.00	4	260.25	259.50	-4	3,626	-0.11%
2022/11/17	6	262.42	2	261.50	259.00	4	3,623	0.11%
2022/11/16	2	257.50	2	260.50	261.00	0	3,640	0.00%
2022/11/15	3	253.67	2	257.00	256.50	1	3,656	0.03%
2022/11/14	1	255.50	0	0.00	254.00	1	3,714	0.03%
2022/11/11	1	260.50	2	259.27	261.50	-1	3,722	-0.03%
2022/11/10	22	249.36	22	244.89	245.00	0	3,719	0.00%
2022/11/09	2	253.00	2	253.03	254.00	0.1	3,709	0.00%
2022/11/07	1	246.00	1	250.00	249.50	0	3,792	0.00%
2022/11/04	0	0.00	0	249.00	250.00	0	3,884	0.00%
2022/11/03	2	247.00	2	241.50	247.50	0	3,976	0.00%
2022/11/02	2	242.48	2	242.50	242.50	0	4,126	0.00%
2022/11/01	0	0.00	0	246.00	244.00	0	4,162	0.00%
2022/10/28	1	235.00	1	236.50	237.00	0	4,211	0.00%
2022/10/27	3	228.83	5	229.70	233.00	-2	4,199	-0.05%
2022/10/26	1	212.50	1	215.00	215.50	0	4,112	0.00%
2022/10/25	3	220.83	2.1	221.77	221.00	1	4,047	0.02%
2022/10/21	1	230.00	2	226.00	225.00	-1	4,049	-0.02%
2022/10/20	6	231.83	5	233.80	233.00	1	3,988	0.03%
2022/10/19	1	245.00	1	243.00	241.50	0	3,927	0.00%
2022/10/18	1	247.00	0	0.00	249.00	1	3,927	0.03%
2022/10/17	7	239.43	7	241.07	243.50	0	3,930	0.00%
2022/10/14	2	250.25	2	256.02	247.50	0	3,904	0.00%
2022/10/13	0.1	258.00	0	0.00	254.50	0.1	3,949	0.00%
2022/10/12	3	266.00	3	265.17	266.50	0	3,958	0.00%
2022/10/11	2	278.25	0	0.00	270.50	2	4,026	0.05%
2022/10/07	0	283.50	3	287.50	286.00	-3	4,122	-0.07%
2022/10/06	1	288.50	0	0.00	289.00	1	4,192	0.02%
2022/10/05	3	286.50	3	286.67	285.00	0	4,216	0.00%
2022/10/04	0	0.00	3	279.67	283.00	-3	4,204	-0.07%
2022/10/03	1	265.00	1	270.00	266.50	0	4,183	0.00%
2022/09/30	1.1	270.28	1	274.00	272.50	0.1	4,205	0.00%
2022/09/28	7	268.43	0	0.00	262.00	7	4,255	0.16%
2022/09/27	0	0.00	3	280.67	279.50	-3	4,293	-0.07%
2022/09/26	4	274.25	2	275.75	274.00	2	4,334	0.05%
2022/09/22	11	288.18	10	287.00	287.00	1	4,354	0.02%
2022/09/20	1	291.00	2	288.75	290.50	-1	4,318	-0.02%
2022/09/19	1	279.00	6.1	281.04	281.00	-5.1	4,303	-0.12%
2022/09/16	20	285.25	20	284.25	284.00	0	4,308	0.00%
2022/09/15	12.1	286.21	11	284.82	284.50	1.1	4,320	0.03%
2022/09/14	10	282.00	11	285.36	286.50	-1	4,323	-0.02%
2022/09/13	10	289.00	10	280.00	280.00	0	4,351	0.00%
2022/09/12	11	283.00	23	285.07	284.50	-12	4,375	-0.27%
2022/09/08	2	269.25	3	269.83	270.50	-1	4,355	-0.02%
2022/09/07	0	0.00	1	267.00	264.00	-1	4,400	-0.02%
2022/09/06	2	260.25	2	265.50	262.00	0	4,402	0.00%
2022/09/05	3	263.67	2	265.50	263.50	1	4,415	0.02%
2022/09/02	1	262.00	1	264.00	262.00	0	4,416	0.00%
2022/09/01	12	265.25	8	265.25	266.00	4	4,397	0.09%
2022/08/31	2	281.75	1	283.50	283.50	1	4,318	0.02%
2022/08/30	1	282.50	3	288.00	286.50	-2	4,326	-0.05%
2022/08/29	1	276.00	1	278.50	276.00	0	4,320	0.00%
2022/08/26	3	285.00	2	287.48	285.50	1	4,329	0.02%
2022/08/25	17	287.15	19	281.66	287.50	-2	4,301	-0.05%
2022/08/24	2	273.75	1	273.50	273.50	1	4,281	0.02%
2022/08/23	10	275.50	11	274.91	275.50	-1	4,345	-0.02%
2022/08/22	6	276.75	5	279.00	276.50	1	4,363	0.02%
2022/08/19	5	287.20	4	285.25	283.00	1	4,345	0.02%
2022/08/18	2	284.50	0	0.00	285.50	2	4,319	0.05%
2022/08/17	0	0.00	1.1	284.45	284.50	-1.1	4,295	-0.03%
2022/08/16	12	279.29	12	279.58	279.50	0	4,266	0.00%
2022/08/15	10	278.10	12	279.33	279.00	-2	4,245	-0.05%
2022/08/12	2	275.00	3	277.50	276.50	-1	4,229	-0.02%
2022/08/11	10.1	274.39	7	275.50	278.50	3.1	4,182	0.07%
2022/08/10	8	277.69	4	278.38	280.00	4	4,086	0.10%
2022/08/09	6	279.08	12.4	275.39	280.00	-6.4	4,026	-0.16%
2022/08/08	1	267.50	0	0.00	261.50	1	3,890	0.03%
2022/08/05	2	256.75	2	260.50	257.50	0	3,908	0.00%
2022/08/04	0	0.00	5	254.00	253.50	-5	3,902	-0.13%
2022/08/03	3	257.33	2	253.00	253.00	1	3,920	0.03%
2022/08/02	1	253.57	1	255.50	255.00	0	3,937	0.00%
2022/08/01	2	248.50	1	254.00	253.00	1	3,874	0.03%
2022/07/29	3	248.00	4	255.00	248.00	-1	3,836	-0.03%
2022/07/28	4	248.00	0	0.00	248.00	4	3,806	0.11%
2022/07/27	8	246.69	0	0.00	247.00	8	3,783	0.21%
2022/07/25	1	247.50	1	249.00	249.50	0	3,862	0.00%
2022/07/22	2.2	248.18	0	0.00	248.00	2.2	3,843	0.06%
2022/07/21	5	251.10	1	250.50	250.50	4	3,835	0.10%
2022/07/20	1	261.50	1	252.56	253.50	0	3,806	0.00%
2022/07/18	5	255.31	7	258.93	265.00	-2	3,680	-0.05%
2022/07/15	2	249.24	3	246.00	247.00	-1	3,565	-0.03%
2022/07/14	7	237.43	12	241.25	249.00	-5	3,427	-0.15%
2022/07/13	11	232.05	24	223.21	232.50	-13	3,315	-0.39%
2022/07/12	12	211.25	11	213.82	211.50	1	3,264	0.03%
2022/07/11	24	226.69	30	223.68	222.00	-6	3,241	-0.19%
2022/07/08	12	233.71	13	230.65	230.00	-1	3,219	-0.03%
2022/07/07	11	217.45	4	219.75	222.00	7	3,187	0.22%
2022/07/06	13	212.08	12	215.88	208.00	1	3,143	0.03%
2022/07/05	4	213.13	5	209.60	213.00	-1	3,143	-0.03%
2022/07/04	2	202.00	2	210.73	204.00	0	3,091	0.00%
2022/07/01	9	216.23	8	216.31	215.00	1	3,064	0.03%
2022/06/30	0	0.00	0.1	240.00	238.50	-0.1	3,091	0.00%
2022/06/29	11	243.23	11	240.41	243.50	0	3,140	0.00%
2022/06/28	1	247.50	1	240.50	240.50	0	3,220	0.00%
2022/06/27	5	245.50	5	248.50	245.50	0	3,294	0.00%
2022/06/24	6	241.00	6	245.42	242.50	0	3,276	0.00%
2022/06/23	9	241.56	8	242.88	240.00	1	3,322	0.03%
2022/06/22	9	245.83	8	249.25	245.00	1	3,343	0.03%
2022/06/21	17	250.50	19	239.45	252.00	-2	3,319	-0.06%
2022/06/20	0.1	231.00	1	234.00	233.50	-0.9	3,270	-0.03%
2022/06/17	13	228.31	11	229.32	227.50	2	3,246	0.06%
2022/06/16	11	246.22	11.3	251.11	242.50	-0.3	3,236	-0.01%
2022/06/15	3	239.00	2.1	241.97	240.00	0.9	3,225	0.03%
2022/06/14	1	236.50	2	239.00	238.00	-1	3,205	-0.03%
2022/06/10	0	241.00	6	239.67	242.00	-6	3,147	-0.19%
2022/06/09	0	0.00	6	232.83	234.00	-6	3,082	-0.19%
2022/06/08	0	0.00	1	230.00	228.50	-1	3,056	-0.03%
2022/06/07	0	0.00	1	223.00	223.50	-1	3,025	-0.03%
2022/06/06	3	219.00	0	0.00	219.50	3	3,022	0.10%
2022/06/02	10	226.00	11	227.45	226.00	-1	3,053	-0.03%
2022/06/01	5	227.60	0	0.00	225.50	5	3,085	0.16%
2022/05/31	6	227.42	3	226.67	232.00	3	3,083	0.10%
2022/05/30	5	217.50	6	222.33	217.50	-1	3,010	-0.03%
2022/05/24	5	214.00	5	216.00	211.00	0	2,893	0.00%
2022/05/23	11	213.55	10	216.00	213.50	1	2,867	0.03%
2022/05/20	2	223.25	11	219.45	218.50	-9	2,851	-0.32%
2022/05/19	3	225.83	3	231.33	225.00	0	2,826	0.00%
2022/05/18	3	228.50	4	229.88	230.00	-1	2,793	-0.04%
2022/05/17	9	229.56	0	0.00	225.50	9	2,778	0.32%
2022/05/16	9	236.50	6	236.50	235.50	3	2,751	0.11%
2022/05/13	2	234.25	4	228.38	234.50	-2	2,716	-0.07%
2022/05/12	1	223.50	1.1	217.82	223.50	-0.1	2,661	0.00%
2022/05/11	3	221.00	7	217.07	219.00	-4	2,615	-0.15%
2022/05/10	5.1	207.95	2	212.50	207.00	3.1	2,550	0.12%
2022/05/09	0	0.00	0	218.50	218.50	0	2,507	0.00%
2022/05/06	3	224.00	0	0.00	226.00	3	2,519	0.12%
2022/05/05	4	234.00	6	235.48	232.00	-2	2,546	-0.08%
2022/05/04	0	232.00	0	0.00	234.00	0	2,563	0.00%
2022/05/03	1	228.50	0	0.00	232.50	1	2,599	0.04%
2022/04/29	4	231.88	19	230.76	233.00	-15	2,580	-0.58%
2022/04/27	6	217.00	0	0.00	215.50	6	2,506	0.24%
2022/04/26	5	221.90	1	217.00	221.00	4	2,477	0.16%
2022/04/25	1	210.00	1	211.00	211.00	0	2,459	0.00%
2022/04/22	1	220.00	0	0.00	221.50	1	2,457	0.04%
2022/04/21	3	228.50	1	228.50	225.50	2	2,452	0.08%
2022/04/20	0	0.00	2	223.03	223.00	-2	2,476	-0.08%
2022/04/19	0	221.72	1	226.00	221.50	-1	2,488	-0.04%
2022/04/18	3	220.00	0	220.00	219.00	3	2,497	0.12%
2022/04/15	1	223.50	2	227.00	224.00	-1	2,546	-0.04%
2022/04/14	0	0.00	3.1	225.84	226.00	-3.1	2,548	-0.12%
2022/04/13	3	217.50	3	218.50	222.00	0	2,556	0.00%
2022/04/12	0	0.00	1	214.00	215.00	-1	2,581	-0.04%
2022/04/11	0.1	217.67	0	218.88	216.50	0	2,554	0.00%
2022/04/08	1.1	225.91	0	0.00	226.00	1.1	2,506	0.04%
2022/04/07	3	234.00	0	0.00	231.00	3	2,473	0.12%
2022/04/06	4.1	233.89	13	235.54	238.50	-8.9	2,426	-0.37%
2022/04/01	1	228.50	2	229.00	230.00	-1	2,349	-0.04%
2022/03/31	5	225.20	6	227.67	222.50	-1	2,269	-0.04%
2022/03/30	0	0.00	7	213.71	215.00	-7	2,168	-0.32%
2022/03/29	2	205.50	0	0.00	207.00	2	2,100	0.10%
2022/03/28	1	196.50	1	200.00	204.00	0	2,099	0.00%
2022/03/25	11.1	206.73	0	0.00	203.00	11.1	2,039	0.54%
2022/03/23	4	217.00	0	0.00	216.50	4	2,142	0.19%
2022/03/22	7.1	218.12	0	0.00	217.50	7.1	2,206	0.32%
2022/03/21	0	0.00	2	221.00	219.00	-2	2,182	-0.09%
2022/03/18	5	219.30	0	0.00	216.00	5	2,155	0.23%
2022/03/17	0	0.00	1	233.00	236.50	-1	2,075	-0.05%
2022/03/16	0	223.00	0	0.00	219.50	0	2,058	0.00%
2022/03/15	1.1	221.82	0	0.00	219.00	1.1	2,057	0.05%
2022/03/14	1	236.00	2	232.50	229.50	-1	2,053	-0.05%
2022/03/11	2	232.00	0	0.00	234.50	2	2,066	0.10%
2022/03/10	0	0.00	1	239.00	235.50	-1	2,052	-0.05%
2022/03/09	1.2	227.15	0	0.00	228.00	1.2	2,062	0.06%
2022/03/07	1.1	243.73	0	0.00	237.00	1.1	2,008	0.05%
2022/03/04	1	255.00	0	0.00	253.50	1	1,993	0.05%
2022/03/03	3	265.50	0	0.00	267.00	3	1,983	0.15%
2022/03/01	1.1	265.29	1	265.50	267.00	0.1	1,977	0.00%
2022/02/23	0	0.00	2	265.75	265.00	-2	1,967	-0.10%
2022/02/22	2	263.25	0	0.00	262.00	2	1,979	0.10%
2022/02/21	4	273.50	4	267.00	273.00	0	1,976	0.00%
2022/02/18	0	0.00	5.5	273.50	275.00	-5.5	1,995	-0.28%
2022/02/16	0	0.00	1.3	272.33	274.00	-1.3	2,073	-0.06%
2022/02/07	1	264.00	1	260.00	258.50	0	2,385	0.00%
2022/01/26	1	269.50	1	265.00	265.00	0	2,383	0.00%
2022/01/25	5	271.50	33.1	274.50	274.50	-28.1	2,383	-1.18%
2022/01/24	0	0.00	1	265.00	266.00	-1	2,350	-0.04%
2022/01/21	0	0.00	1	263.50	263.50	-1	2,357	-0.04%
2022/01/20	0	0.00	1	263.50	263.50	-1	2,366	-0.04%
2022/01/19	2	267.50	2	267.50	267.50	0	2,401	0.00%
2022/01/18	1	272.00	1	268.50	269.00	0	2,415	0.00%
2022/01/17	0	0.00	0	265.50	270.50	0	2,413	0.00%
2022/01/14	2	262.25	0	0.00	260.00	2	2,403	0.08%
2022/01/12	2	254.00	2	256.50	255.50	0	2,397	0.00%
2022/01/10	3.1	264.30	2	262.00	262.50	1.1	2,433	0.04%
2022/01/07	0.1	260.00	0	0.00	259.00	0.1	2,419	0.00%
2022/01/05	1	271.00	2.2	272.72	274.00	-1.2	2,402	-0.05%
2022/01/04	0	0.00	2	266.00	266.50	-2	2,379	-0.08%
2022/01/03	1	260.50	0	0.00	261.00	1	2,390	0.04%
2021/12/29	1.1	259.52	1.4	259.74	259.50	-0.3	2,481	-0.01%
2021/12/28	1	262.00	1	261.00	262.00	0	2,489	0.00%
2021/12/27	10.1	260.50	0	0.00	259.50	10.1	2,513	0.40%
2021/12/23	4.3	262.78	1	256.00	260.00	3.3	2,581	0.13%
2021/12/22	1.7	257.36	0	258.50	257.50	1.6	2,586	0.06%
2021/12/21	12.1	260.25	0	0.00	259.00	12.1	2,577	0.47%
2021/12/20	0	0.00	0	258.50	260.50	0	2,571	0.00%
2021/12/17	9.2	257.90	5.1	256.84	257.50	4.1	2,517	0.16%
2021/12/16	4.6	277.93	1	279.50	275.50	3.6	2,396	0.15%
2021/12/15	3	293.00	1	294.00	292.50	2	2,326	0.09%
2021/12/14	1	298.50	1	298.00	298.00	0	2,353	0.00%
2021/12/13	0.4	299.68	0	0.00	297.00	0.4	2,350	0.02%
2021/12/10	3	303.33	1	303.50	304.00	2	2,367	0.09%
2021/12/09	0	0.00	0.2	302.25	302.50	-0.2	2,357	-0.01%
2021/12/02	0.2	285.50	0	0.00	284.00	0.2	2,346	0.01%
2021/11/30	0	292.00	1	294.00	288.50	-1	2,373	-0.04%
2021/11/29	1	294.50	2	292.75	290.50	-1	2,421	-0.04%
2021/11/26	0.1	300.00	0	0.00	299.50	0.1	2,441	0.00%
2021/11/24	0	0.00	1.2	308.33	300.00	-1.2	2,499	-0.05%
2021/11/23	1	292.50	3	293.50	295.00	-2	2,487	-0.08%
2021/11/22	1	293.00	1	296.00	292.00	0	2,494	0.00%
2021/11/19	2	292.25	1	293.00	292.00	1	2,503	0.04%
2021/11/16	11	287.41	3	292.50	292.00	8	2,524	0.32%
2021/11/15	0	280.00	0	0.00	280.50	0	2,528	0.00%
2021/11/12	4	276.13	5	282.00	288.00	-1	2,546	-0.04%
2021/11/11	2	292.75	0	0.00	291.00	2	2,594	0.08%
2021/11/10	2	295.50	4.4	294.84	296.00	-2.4	2,694	-0.09%
2021/11/09	0	0.00	4	287.13	290.00	-4	2,683	-0.15%
2021/11/08	3	284.00	0	0.00	282.50	3	2,649	0.11%
2021/11/05	4	287.50	4	284.50	283.00	0	2,581	0.00%
2021/11/04	1	271.00	1	274.00	271.50	0	2,454	0.00%
2021/11/03	3	260.00	1	260.50	260.50	2	2,403	0.08%
2021/11/02	3	259.00	0	0.00	251.00	3	2,361	0.13%
2021/11/01	1	252.00	1.1	251.53	252.00	-0.1	2,332	0.00%
2021/10/29	1	245.50	0	0.00	243.50	1	2,304	0.04%
2021/10/28	1	249.50	1	248.00	248.00	0	2,289	0.00%
2021/10/26	1	245.00	2	242.75	245.00	-1	2,259	-0.04%
2021/10/25	1	235.00	1	236.00	234.00	0	2,249	0.00%
2021/10/21	1	235.00	1	236.00	236.50	0	2,254	0.00%
2021/10/20	2	236.75	2	236.25	236.50	0	2,241	0.00%
2021/10/18	2	234.50	1	232.50	233.00	1	2,218	0.05%
2021/10/15	5	244.50	5	247.00	245.00	0	2,169	0.00%
2021/10/14	2	252.50	3	252.17	251.50	-1	2,134	-0.05%
2021/10/13	0	258.00	0	0.00	255.50	0	2,141	0.00%
2021/10/12	1	259.00	1	260.00	257.50	0	2,144	0.00%
2021/10/08	2	256.00	1	259.00	257.50	1	2,142	0.05%
2021/10/07	1.1	250.00	1	250.00	250.50	0.1	2,169	0.00%
2021/10/06	2	229.50	2	231.50	229.00	0	2,148	0.00%
2021/10/05	1	246.50	2	242.00	246.50	-1	2,115	-0.05%
2021/10/01	3.1	254.53	3	257.00	254.00	0.1	2,096	0.01%
2021/09/30	0	263.00	0	278.00	263.00	0	2,062	0.00%
2021/09/29	0.1	263.90	0	0.00	262.00	0.1	2,068	0.00%
2021/09/28	0.1	268.10	0	0.00	267.50	0.1	2,053	0.00%
2021/09/27	2	272.00	0	0.00	271.50	2	2,067	0.10%
2021/09/24	0	0.00	1	274.50	274.50	-1	2,074	-0.05%
2021/09/23	2	271.75	1	273.00	271.00	1	2,093	0.05%
2021/09/22	0	0.00	1	270.00	269.50	-1	2,103	-0.05%
2021/09/17	2.1	266.78	1	270.00	266.00	1.1	2,107	0.05%
2021/09/16	1	268.00	0	0.00	268.00	1	2,139	0.05%
2021/09/15	1	270.00	0	0.00	269.50	1	2,125	0.05%
2021/09/14	0.2	279.00	0	0.00	278.50	0.2	2,147	0.01%
2021/09/10	7	274.28	7	272.64	276.00	0	2,171	0.00%
2021/09/09	1	277.01	1	271.00	276.00	0	2,199	0.00%
2021/09/08	1	276.00	1	279.00	273.00	0	2,199	0.00%
2021/09/07	3.1	278.41	4	277.63	278.00	-1	2,192	-0.04%
2021/09/06	1	288.00	0	0.00	286.50	1	2,162	0.05%
2021/09/03	3	282.67	4	282.88	283.00	-1	2,162	-0.05%
2021/09/02	2	289.00	1	296.41	285.00	1	2,142	0.05%
2021/09/01	3	279.67	0	0.00	280.00	3	2,075	0.14%
2021/08/31	8	276.00	8.1	279.63	280.50	-0.1	2,057	0.00%
2021/08/30	4	286.00	4.2	287.55	287.00	-0.2	2,031	-0.01%
2021/08/27	0	0.00	2	291.00	291.50	-2	2,022	-0.10%
2021/08/26	1	289.00	0	0.00	288.00	1	2,027	0.05%
2021/08/25	2	293.50	1	294.00	293.50	1	2,015	0.05%
2021/08/24	0	0.00	2.1	295.74	296.00	-2.1	2,005	-0.10%
2021/08/23	8	288.00	5	285.00	288.00	3	1,995	0.15%
2021/08/20	3	285.00	3	284.67	284.50	0	1,999	0.00%
2021/08/19	1	289.00	1	281.50	289.00	0	2,032	0.00%
2021/08/18	7	277.57	7.5	276.34	286.00	-0.5	1,989	-0.03%
2021/08/16	9.2	269.31	9	269.22	267.50	0.1	1,860	0.01%
2021/08/13	2	297.00	2	297.00	297.00	0	1,757	0.00%
2021/08/09	0	0.00	1	325.00	325.50	-1	1,833	-0.05%
2021/08/06	1	335.00	0.2	333.00	332.50	0.8	1,869	0.04%
2021/08/03	0	0.00	0.1	330.00	331.50	-0.1	2,034	-0.01%
2021/07/28	0	0.00	0	328.00	327.50	0	2,071	0.00%
2021/07/21	1	348.50	0	0.00	341.50	1	2,280	0.04%
2021/07/20	1	351.00	1	345.00	343.00	0	2,348	0.00%
2021/07/19	0	339.50	0	0.00	340.00	0	2,418	0.00%
2021/07/16	0	0.00	1	346.50	350.00	-1	2,433	-0.04%
2021/07/15	0	0.00	0.1	337.43	347.00	-0.1	2,427	0.00%
2021/07/14	0	334.00	0	0.00	335.00	0	2,413	0.00%
2021/07/13	1	350.00	2	348.75	349.50	-1	2,365	-0.04%
2021/07/12	0	0.00	2	343.50	342.00	-2	2,350	-0.09%
2021/07/09	0	0.00	0.3	331.50	331.00	-0.3	2,343	-0.01%
2021/07/08	1	332.50	0	0.00	334.50	1	2,343	0.04%
2021/07/07	0	326.00	0	332.00	332.50	0	2,341	0.00%
2021/07/06	0	0.00	1	335.50	334.50	-1	2,335	-0.04%
2021/07/05	0	323.00	1.1	325.44	328.00	-1.1	2,326	-0.05%
2021/07/02	0	0.00	0.2	328.51	326.00	-0.2	2,336	-0.01%
2021/06/29	1	336.50	2	334.00	330.00	-1	2,346	-0.04%
2021/06/25	9.1	333.47	10.2	334.23	331.00	-1.1	2,351	-0.05%
2021/06/23	1	304.00	0.2	309.46	315.50	0.8	2,356	0.03%
2021/06/22	0	0.00	1.1	298.46	300.00	-1.1	2,334	-0.05%
2021/06/21	0	0.00	7.1	298.06	298.00	-7.1	2,330	-0.30%
2021/06/18	0	0.00	0.2	295.00	295.00	-0.2	2,332	-0.01%
2021/06/17	0	294.00	0.1	294.00	293.00	-0.1	2,328	-0.01%
2021/06/15	1	298.00	1	295.50	298.00	0	2,394	0.00%
2021/06/11	0	0.00	3.1	296.55	295.00	-3.1	2,397	-0.13%
2021/06/09	0.1	283.00	0	0.00	288.00	0.1	2,374	0.00%
2021/06/08	1	287.00	0	0.00	286.50	1	2,395	0.04%
2021/06/07	1.1	283.05	0	0.00	293.50	1.1	2,389	0.05%
2021/06/03	3	292.35	0	294.00	293.00	3	2,386	0.13%
2021/06/02	0.2	299.00	3	307.33	297.00	-2.8	2,386	-0.12%
2021/05/31	0	0.00	1	307.50	307.50	-1	2,444	-0.04%
2021/05/28	0.1	292.00	0	0.00	293.00	0.1	2,461	0.00%
2021/05/27	0	0.00	1	303.00	295.00	-1	2,474	-0.04%
2021/05/25	0	0.00	0.2	302.00	303.00	-0.2	2,480	-0.01%
2021/05/24	0	0.00	2.1	303.78	307.50	-2.1	2,495	-0.08%
2021/05/21	1.1	300.19	0	0.00	295.00	1.1	2,488	0.04%
2021/05/20	0.1	297.80	0	297.17	295.50	0	2,504	0.00%
2021/05/19	1	295.00	0.1	296.89	295.50	0.9	2,514	0.03%
2021/05/18	1	283.00	7	292.79	295.00	-6	2,508	-0.24%
2021/05/17	0.1	269.30	0	0.00	273.00	0.1	2,543	0.00%
2021/05/14	2.1	274.69	3	275.83	271.50	-0.9	2,526	-0.04%
2021/05/13	1	268.00	1	269.50	269.50	0	2,518	0.00%
2021/05/12	1	270.00	5	266.50	264.00	-4	2,521	-0.16%
2021/05/11	7.3	267.32	0	0.00	259.00	7.3	2,508	0.29%
2021/05/10	0.1	290.69	0	0.00	285.50	0.1	2,507	0.00%
2021/05/07	4.1	290.00	0	0.00	290.00	4.1	2,573	0.16%
2021/05/06	1.1	298.48	1.1	289.00	291.00	0	2,615	0.00%
2021/05/05	3	293.50	7	294.57	291.00	-4	2,610	-0.15%
2021/05/04	9.1	305.82	7	307.57	303.00	2.1	2,622	0.08%
2021/05/03	0	0.00	0.1	313.00	315.50	-0.1	2,602	0.00%
2021/04/29	3	316.00	3.1	316.81	318.00	-0.1	2,589	0.00%
2021/04/28	2	298.02	2	302.00	303.50	0	2,564	0.00%
2021/04/27	14.2	294.66	10	295.85	296.00	4.2	2,537	0.16%
2021/04/26	1	297.00	4	296.25	296.00	-3	2,519	-0.12%
2021/04/23	4	287.38	5.1	288.11	291.50	-1.1	2,478	-0.04%
2021/04/22	0	0.00	2	277.00	275.00	-2	2,455	-0.08%
2021/04/21	0	0.00	5	274.00	271.00	-5	2,467	-0.20%
2021/04/20	0	0.00	5	275.00	276.00	-5	2,521	-0.20%
2021/04/16	0	0.00	3.1	272.80	275.50	-3.1	2,599	-0.12%
2021/04/15	1.1	266.02	0	0.00	267.50	1.1	2,614	0.04%
2021/04/14	1.1	268.60	0	0.00	266.00	1.1	2,639	0.04%
2021/04/13	2	269.51	1	266.50	266.00	1	2,667	0.04%
2021/04/12	2.1	271.26	1	271.00	270.50	1.1	2,705	0.04%
2021/04/09	1	280.00	1	278.52	279.50	0	2,726	0.00%
2021/04/08	12	278.25	0	0.00	277.00	12	2,749	0.44%
2021/04/07	0	276.17	0	0.00	279.50	0	2,769	0.00%
2021/04/06	0	275.67	1	277.00	276.00	-1	2,788	-0.03%
2021/04/01	2.1	281.21	2	280.50	275.50	0.1	2,819	0.00%
2021/03/31	5	280.00	5	276.00	276.00	0	2,780	0.00%
2021/03/30	0.1	277.50	0	0.00	278.50	0.1	2,751	0.00%
2021/03/29	2	271.55	19	278.24	279.50	-17	2,751	-0.62%
2021/03/26	2	266.74	2	266.25	268.00	0	2,712	0.00%
2021/03/25	2	265.75	2.1	268.43	270.00	-0.1	2,731	0.00%
2021/03/24	1	271.00	0	0.00	268.00	1	2,767	0.04%
2021/03/23	1	270.50	2	270.25	269.00	-1	2,872	-0.03%
2021/03/22	12	267.75	1	267.00	266.00	11	2,934	0.37%
2021/03/19	3.1	270.56	5	273.20	273.50	-1.9	2,968	-0.06%
2021/03/17	2.1	265.98	1	266.00	265.50	1.1	3,033	0.04%
2021/03/16	1.2	265.18	3	266.17	265.50	-1.8	3,090	-0.06%
2021/03/12	10	262.25	3	262.17	262.50	7	3,119	0.22%
2021/03/11	1.1	254.00	1	255.00	254.50	0.1	3,118	0.00%
2021/03/10	1.1	256.69	3	259.33	253.50	-1.9	3,142	-0.06%
2021/03/09	3	251.34	0.2	252.00	251.00	2.8	3,191	0.09%
2021/03/05	1.4	247.78	0	0.00	256.00	1.4	3,199	0.05%
2021/03/04	2	258.48	1	256.51	256.50	1	3,226	0.03%
2021/03/03	4	260.50	2	263.75	265.50	2	3,217	0.06%
2021/03/02	0.1	270.00	3	270.83	266.50	-2.9	3,233	-0.09%
2021/02/26	2.1	261.83	0	262.00	262.50	2.1	3,256	0.07%
2021/02/25	1	272.00	1	274.50	272.00	0	3,213	0.00%
2021/02/24	2	270.25	5	277.50	268.50	-3	3,235	-0.09%
2021/02/23	2	271.75	1	272.00	272.00	1	3,214	0.03%
2021/02/22	1	273.00	0	0.00	274.00	1	3,237	0.03%
2021/02/19	0	0.00	0.1	276.50	275.50	-0.1	3,242	0.00%
2021/02/18	0.1	275.50	4	276.00	275.50	-3.9	3,284	-0.12%
2021/02/17	7.2	263.95	1	271.50	269.50	6.2	3,328	0.19%
2021/02/05	0	0.00	2	273.50	271.50	-2	3,289	-0.06%
2021/02/04	9.1	272.95	6	272.42	272.00	3.1	3,393	0.09%
2021/02/03	1.2	286.83	0	0.00	280.50	1.2	3,374	0.03%
2021/02/02	3	287.83	9	288.94	293.00	-6	3,375	-0.18%
2021/02/01	5	274.50	0	0.00	275.00	5	3,318	0.15%
2021/01/29	2	271.75	4	273.00	269.50	-2	3,276	-0.06%
2021/01/28	11.1	274.85	5	278.19	273.00	6.1	3,204	0.19%
2021/01/26	0	0.00	0.5	292.30	291.00	-0.5	3,141	-0.02%
2021/01/25	2	291.49	2.5	291.70	288.50	-0.5	3,110	-0.02%
2021/01/22	1	281.00	1.1	292.94	291.50	-0.1	3,099	0.00%
2021/01/21	1	285.53	21	288.26	285.50	-20	3,077	-0.65%
2021/01/20	0.1	281.00	2	283.75	281.00	-1.9	3,043	-0.06%
2021/01/19	0.1	284.00	4	283.50	283.00	-4	3,043	-0.13%
2021/01/18	2	278.75	1	280.00	282.00	1	3,062	0.03%
2021/01/15	12	281.87	7.1	279.42	277.00	5	3,093	0.16%
2021/01/14	3.1	283.53	2	283.75	282.50	1.1	3,070	0.03%
2021/01/13	20.1	291.25	3	289.83	291.50	17.1	3,042	0.56%
2021/01/12	1.1	287.57	9	287.33	287.00	-8	2,984	-0.27%
2021/01/11	1	294.50	0	0.00	294.00	1	2,963	0.03%
2021/01/08	3	291.83	2	292.00	291.50	1	2,923	0.03%
2021/01/07	0.1	294.50	0	0.00	296.00	0.1	2,903	0.00%
2021/01/06	2.1	293.52	2	293.25	296.00	0.1	2,894	0.00%
2021/01/05	3	297.50	1.4	300.24	297.50	1.7	2,879	0.06%
2021/01/04	12.6	304.72	12	301.08	301.00	0.5	2,860	0.02%
2020/12/31	3	312.67	3	315.83	316.00	0	2,850	0.00%
2020/12/30	3.1	311.94	1.3	312.78	316.00	1.8	2,862	0.06%
2020/12/29	1.1	300.45	1	302.00	306.50	0.1	2,870	0.00%
2020/12/28	4	296.13	4	296.50	298.50	0	2,920	0.00%
2020/12/25	2.1	290.22	2	290.25	287.50	0.1	2,898	0.00%
2020/12/23	0.1	284.50	1	283.00	285.50	-1	3,028	-0.03%
2020/12/22	1.1	288.18	9	286.06	285.50	-7.9	3,059	-0.26%
2020/12/21	1	285.54	0	0.00	287.50	1	3,141	0.03%
2020/12/18	5.1	293.47	4.1	295.00	293.50	1	3,190	0.03%
2020/12/17	18.4	293.56	8	289.56	287.50	10.4	3,146	0.33%
2020/12/16	0.1	302.50	2.2	296.68	305.00	-2.2	3,044	-0.07%
2020/12/15	7	289.57	9	288.22	288.00	-2	2,991	-0.07%
2020/12/14	8	283.25	8.5	284.24	285.00	-0.5	2,956	-0.02%
2020/12/11	4.2	275.31	5	275.60	277.00	-0.8	2,909	-0.03%
2020/12/10	4	270.12	6.3	268.04	265.00	-2.3	2,861	-0.08%
2020/12/09	1	258.00	1	259.00	259.00	0	2,825	0.00%
2020/12/08	4.9	259.81	1	261.00	259.00	3.9	2,861	0.14%
2020/12/07	2.2	250.41	3.5	253.14	256.00	-1.3	2,908	-0.04%
2020/12/04	1.1	248.18	11	249.55	250.00	-9.9	2,920	-0.34%
2020/12/03	13	250.88	6	250.67	252.00	7	2,920	0.24%
2020/12/02	1	244.50	1	245.00	245.00	0	2,880	0.00%
2020/12/01	5	243.20	1.2	243.08	243.00	3.8	2,928	0.13%
2020/11/30	1	239.51	0	0.00	239.00	1	2,939	0.03%
2020/11/27	1	242.00	18	240.53	243.50	-17	2,909	-0.58%
2020/11/26	2	234.50	10	234.05	237.00	-8	2,909	-0.27%
2020/11/25	8	228.81	10	230.00	228.00	-2	2,932	-0.07%
2020/11/24	3	236.00	0	235.50	236.50	3	2,950	0.10%
2020/11/23	1.1	236.06	1	237.00	237.50	0.1	3,004	0.00%
2020/11/19	0	0.00	0.3	244.00	242.50	-0.3	3,117	-0.01%
2020/11/18	0	0.00	5	245.50	246.00	-5	3,175	-0.16%
2020/11/17	5	240.00	11	244.26	244.00	-6	3,190	-0.19%
2020/11/16	6	236.67	12	237.54	239.00	-6	3,205	-0.19%
2020/11/13	5	224.80	27	228.52	229.50	-22	3,182	-0.69%
2020/11/12	18	226.72	15	229.53	223.00	3	3,192	0.09%
2020/11/11	11	214.82	4	219.75	220.00	7	3,169	0.22%
2020/11/10	2	220.25	8	219.06	217.50	-6	3,260	-0.18%
2020/11/09	0	0.00	3	217.00	217.50	-3	3,317	-0.09%
2020/11/06	0	0.00	5	213.00	214.50	-5	3,387	-0.15%
2020/11/05	0	215.50	0	0.00	212.00	0	3,498	0.00%
2020/11/04	1.1	210.09	7	210.07	210.50	-5.9	3,536	-0.17%
2020/11/03	1	209.50	0	0.00	209.50	1	3,591	0.03%
2020/10/30	0	0.00	2	209.00	207.50	-2	3,674	-0.05%
2020/10/29	7	204.50	1	204.50	206.50	6	3,722	0.16%
2020/10/28	2	208.00	0	0.00	209.00	2	3,765	0.05%
2020/10/26	6	213.17	6	211.08	214.00	0	3,805	0.00%
2020/10/23	1	210.50	0	0.00	208.50	1	3,835	0.03%
2020/10/22	7	215.57	0	216.00	214.00	7	3,820	0.18%
2020/10/21	10	221.60	8.1	219.86	218.00	1.9	3,818	0.05%
2020/10/20	0	0.00	1	223.00	222.00	-1	3,840	-0.03%
2020/10/19	0	0.00	7	222.36	221.00	-7	3,865	-0.18%
2020/10/16	7	219.71	10	219.90	218.00	-3	3,895	-0.08%
2020/10/15	0.1	220.00	0	0.00	221.50	0.1	3,908	0.00%
2020/10/14	6	220.25	5	221.60	220.00	1	3,923	0.03%
2020/10/13	1	218.00	7	219.71	219.00	-6	3,952	-0.15%
2020/10/12	2	219.50	1	216.50	217.50	1	3,993	0.03%
2020/10/08	5	219.50	6	218.92	219.00	-1	4,017	-0.02%
2020/10/07	9	220.28	0	0.00	219.00	9	4,015	0.22%
2020/10/06	1	221.50	3	225.33	226.00	-2	4,019	-0.05%
2020/10/05	10	219.00	11	219.23	218.50	-1	4,006	-0.02%
2020/09/29	1	219.00	4	223.13	221.00	-3	3,987	-0.08%
2020/09/28	6	219.75	15	216.87	219.00	-9	4,000	-0.22%
2020/09/25	0	0.00	1	211.50	211.50	-1	4,044	-0.02%
2020/09/24	4	208.38	7	209.79	206.50	-3	4,087	-0.07%
2020/09/23	6	209.42	2	209.50	210.00	4	4,056	0.10%
2020/09/22	0	0.00	1	218.50	216.50	-1	4,010	-0.02%
2020/09/21	1.1	219.36	1	218.50	218.00	0.1	4,041	0.00%
2020/09/17	2	217.75	0	0.00	216.00	2	4,081	0.05%
2020/09/16	1	219.50	0	0.00	219.50	1	4,073	0.02%
2020/09/15	3	221.33	3	222.00	220.50	0	4,075	0.00%
2020/09/14	1	218.50	0	0.00	218.50	1	4,159	0.02%
2020/09/11	10	217.85	5	215.50	215.50	5	4,142	0.12%
2020/09/10	5	227.30	13	226.77	222.00	-8	4,135	-0.19%
2020/09/09	2	216.00	1	220.00	218.50	1	4,104	0.02%
2020/09/08	5	222.70	2	224.25	222.50	3	4,108	0.07%
2020/09/04	6	225.75	2	225.25	230.00	4	4,242	0.09%
2020/09/03	7	235.57	1	234.00	233.50	6	4,283	0.14%
2020/09/02	2	238.00	0	0.00	240.00	2	4,385	0.05%
2020/09/01	2	237.00	8	238.31	237.00	-6	4,557	-0.13%
2020/08/31	2	236.50	0	0.00	234.00	2	4,592	0.04%
2020/08/28	2	241.00	12	240.38	241.00	-10	4,611	-0.22%
2020/08/27	8	235.50	10	235.90	236.00	-2	4,669	-0.04%
2020/08/26	20	229.83	1	228.00	230.00	19	4,781	0.40%
2020/08/25	16	239.69	9	243.89	237.50	7	4,745	0.15%
2020/08/24	6	239.84	11	240.86	244.00	-5	4,769	-0.10%
2020/08/21	0	0.00	5	231.00	228.00	-5	4,827	-0.10%
2020/08/20	6	225.75	4	225.38	222.00	2	4,818	0.04%
2020/08/19	1	239.00	0	0.00	232.50	1	4,815	0.02%
2020/08/18	1	236.50	6	236.17	235.00	-5	4,938	-0.10%
2020/08/17	1	236.50	9	234.56	238.00	-8	4,950	-0.16%
2020/08/14	6	225.42	7	226.57	228.50	-1	4,896	-0.02%
2020/08/13	11	213.36	12	219.54	220.00	-1	4,843	-0.02%
2020/08/12	1	213.50	2	215.75	215.00	-1	4,865	-0.02%
2020/08/11	12	211.58	0	0.00	209.00	12	4,956	0.24%
2020/08/10	1	222.50	2	223.25	220.00	-1	4,916	-0.02%
2020/08/07	8	229.50	2	230.75	226.00	6	4,988	0.12%
2020/08/06	22	241.61	2	240.50	237.00	20	4,987	0.40%
2020/08/05	3	249.33	4	249.25	247.00	-1	5,040	-0.02%
2020/08/04	7	243.43	26.7	241.52	245.50	-19.7	5,047	-0.39%
2020/08/03	9	235.00	11.5	237.37	233.00	-2.5	5,058	-0.05%
2020/07/31	2	230.75	0	0.00	229.50	2	5,057	0.04%
2020/07/30	6	232.17	1	235.00	232.00	5	5,127	0.10%
2020/07/29	2	233.50	2	235.00	232.00	0	5,198	0.00%
2020/07/28	8	229.75	2.1	230.24	229.00	5.9	5,252	0.11%
2020/07/27	11	237.41	0	0.00	235.00	11	5,333	0.21%
2020/07/24	0	0.00	1	236.50	236.50	-1	5,641	-0.02%
2020/07/23	1	241.00	1	244.00	240.50	0	5,899	0.00%
2020/07/22	8.1	245.40	0	0.00	247.00	8.1	5,995	0.14%
2020/07/21	10	243.00	0	0.00	242.00	10	6,090	0.16%
2020/07/20	2	237.25	1	238.50	237.50	1	6,246	0.02%
2020/07/17	1.8	240.21	4	242.63	236.50	-2.3	6,366	-0.04%
2020/07/16	6	243.67	3	245.00	241.50	3	6,520	0.05%
2020/07/15	16	257.44	33	253.80	252.50	-17	6,752	-0.25%
2020/07/14	8	256.94	0	0.00	259.00	8	7,003	0.11%
2020/07/13	9	260.72	12	261.13	261.50	-3	7,093	-0.04%
2020/07/10	2.3	254.94	7	256.50	255.00	-4.8	7,128	-0.07%
2020/07/09	2	257.50	5	260.40	258.00	-3	7,139	-0.04%
2020/07/08	7.3	254.73	1	253.50	255.50	6.3	7,161	0.09%
2020/07/07	6.4	259.41	3.1	257.79	256.50	3.3	7,269	0.04%
2020/07/06	19	260.53	15	260.83	256.50	4	7,267	0.06%
2020/07/03	7	243.43	6	243.17	242.00	1	7,244	0.01%
2020/07/02	0	0.00	5	231.00	237.50	-5	7,322	-0.07%
2020/07/01	1	233.50	5	231.10	230.50	-4	7,396	-0.05%
2020/06/30	3	228.50	2	229.00	228.00	1	7,439	0.01%
2020/06/29	3	226.00	5	225.70	225.50	-2	7,495	-0.03%
2020/06/24	9.2	224.32	7	228.50	223.50	2.2	7,515	0.03%
2020/06/23	1	226.00	0	0.00	225.00	1	7,599	0.01%
2020/06/22	1	228.50	0	0.00	229.00	1	7,665	0.01%
2020/06/19	15	232.13	15	230.83	230.00	0	7,826	0.00%
2020/06/18	0	0.00	1	223.50	223.00	-1	7,892	-0.01%
2020/06/17	1	226.50	2	222.50	224.50	-1	8,006	-0.01%
2020/06/16	4	226.00	3	226.50	226.50	1	8,327	0.01%
2020/06/15	2	221.75	5	220.70	220.50	-3	8,462	-0.04%
2020/06/12	7	225.07	5	221.10	226.50	2	8,552	0.02%
2020/06/11	5	224.60	7	224.50	223.50	-2	8,639	-0.02%
2020/06/10	2	214.50	8	214.44	217.50	-6	8,614	-0.07%
2020/06/09	15	212.30	4	211.00	209.50	11	8,722	0.13%
2020/06/08	15.1	215.15	13	215.35	213.00	2.1	8,742	0.02%
2020/06/05	9	224.83	0	0.00	223.50	9	8,626	0.10%
2020/06/04	10	224.05	2	225.25	227.00	8	8,629	0.09%
2020/06/03	14	223.11	10	225.80	223.50	4	8,638	0.05%
2020/06/02	21	229.38	9	229.22	228.00	12	8,589	0.14%
2020/06/01	1.1	241.55	2	242.25	242.50	-0.9	8,567	-0.01%
2020/05/29	6	237.83	8	237.69	241.50	-2	8,583	-0.02%
2020/05/28	15.2	238.29	15	239.69	236.00	0.2	8,568	0.00%
2020/05/27	3.5	230.43	2	229.00	229.00	1.5	8,506	0.02%
2020/05/26	3	229.00	4	229.63	229.00	-1	8,598	-0.01%
2020/05/25	5.5	226.41	24	224.60	229.00	-18.5	8,592	-0.22%
2020/05/22	3	218.17	5	218.80	217.50	-2	8,479	-0.02%
2020/05/21	2.1	216.45	2	218.50	216.50	0.1	8,499	0.00%
2020/05/20	1	215.50	2	213.50	215.00	-1	8,540	-0.01%
2020/05/19	10	214.15	3	211.50	212.00	7	8,614	0.08%
2020/05/18	10	219.95	16	219.72	218.00	-6	8,556	-0.07%
2020/05/15	5	211.80	3	213.00	209.00	2	8,454	0.02%
2020/05/14	4	215.13	6	213.75	211.00	-2	8,438	-0.02%
2020/05/13	2.1	206.60	3	208.00	209.50	-0.9	8,385	-0.01%
2020/05/12	9	203.50	6	204.08	204.50	3	8,424	0.04%
2020/05/11	6	209.42	10	210.69	209.00	-4	8,494	-0.05%
2020/05/08	2	208.50	2	209.00	209.50	0	8,584	0.00%
2020/05/07	6	210.92	8	212.94	211.50	-2	8,665	-0.02%
2020/05/06	12.1	209.52	3	212.83	212.50	9.1	8,746	0.10%
2020/05/05	8	208.69	4	208.75	209.50	4	8,723	0.05%
2020/05/04	8	208.19	3	208.00	208.50	5	8,699	0.06%
2020/04/30	8	218.63	3	222.83	217.50	5	8,678	0.06%
2020/04/29	11	221.27	12	223.79	223.50	-1	8,647	-0.01%
2020/04/28	17.1	208.25	30	207.90	212.50	-12.9	8,389	-0.15%
2020/04/27	10	198.60	15	195.90	196.50	-5	8,214	-0.06%
2020/04/24	2	194.75	9	194.56	195.00	-7	8,157	-0.09%
2020/04/23	19	192.26	12	193.08	190.00	7	8,121	0.09%
2020/04/22	3	184.67	9.5	185.03	186.50	-6.5	7,975	-0.08%
2020/04/21	12	185.58	10	184.40	184.00	2	7,892	0.03%
2020/04/20	22	194.70	3	192.50	193.00	19	7,764	0.24%
2020/04/17	13	200.89	34.1	204.21	206.00	-21.1	7,499	-0.28%
2020/04/16	2	186.75	5	185.70	188.00	-3	7,257	-0.04%
2020/04/15	5.2	181.62	0	0.00	183.00	5.2	7,214	0.07%
2020/04/14	1	180.00	7	180.93	179.50	-6	7,185	-0.08%
2020/04/13	1	181.00	28	179.46	178.00	-27	7,238	-0.37%
2020/04/10	10	178.40	8	178.75	178.50	2	7,203	0.03%
2020/04/09	13	176.19	4	175.75	174.50	9	7,156	0.13%
2020/04/08	3	176.67	11	176.36	177.50	-8	7,196	-0.11%
2020/04/07	9	177.11	7	177.50	174.50	2	7,282	0.03%
2020/04/06	1	173.50	31	172.61	176.00	-30	7,158	-0.42%
2020/04/01	5	166.00	23	164.96	166.50	-18	7,084	-0.25%
2020/03/31	6	160.50	2	161.00	163.00	4	7,053	0.06%
2020/03/30	1	156.00	7	154.93	158.00	-6	7,007	-0.09%
2020/03/27	5	157.90	8	158.06	156.50	-3	7,048	-0.04%
2020/03/26	8	151.38	31	154.15	155.00	-23	6,947	-0.33%
2020/03/25	10	152.75	19	152.55	154.00	-9	6,898	-0.13%
2020/03/24	9	140.67	40	142.48	144.00	-31	6,735	-0.46%
2020/03/23	53	138.30	66	137.20	137.00	-13	6,592	-0.20%
2020/03/20	42	148.96	24	151.48	152.00	18	6,518	0.28%
2020/03/19	44	155.07	10	154.80	149.00	34	6,193	0.55%
2020/03/18	21	168.38	3	168.67	165.50	18	6,053	0.30%
2020/03/17	3	163.17	11	165.59	168.50	-8	5,976	-0.13%
2020/03/16	10	166.35	5	169.40	163.00	5	5,875	0.09%
2020/03/13	25	157.68	26	161.92	169.00	-1	5,834	-0.02%
2020/03/12	30	165.12	12	164.67	164.00	18	5,738	0.31%
2020/03/11	3	173.50	21	172.76	172.50	-18	5,735	-0.31%
2020/03/10	15	171.00	12	167.21	171.00	3	5,777	0.05%
2020/03/09	18	170.08	6	169.92	168.00	12	5,805	0.21%
2020/03/06	15	174.30	3	178.17	178.00	12	5,764	0.21%
2020/03/05	2.1	177.79	37	176.46	179.00	-34.9	5,756	-0.61%
2020/03/04	20	163.93	19	168.37	168.50	1	5,689	0.02%
2020/03/03	2	166.50	19	166.32	165.50	-17	5,747	-0.30%
2020/03/02	5	162.00	14	163.14	162.00	-9	5,824	-0.15%
2020/02/27	22	167.27	32	166.64	163.50	-10	6,678	-0.15%
2020/02/26	11	172.86	1	172.00	171.50	10	6,654	0.15%
2020/02/25	5	175.00	1	176.00	175.50	4	6,720	0.06%
2020/02/24	20	174.98	3	175.67	176.00	17	6,758	0.25%
2020/02/21	25	182.54	2	185.25	179.50	23	6,747	0.34%
2020/02/20	4	185.50	7	185.29	183.50	-3	6,728	-0.04%
2020/02/19	12	182.54	2	184.25	182.00	10	6,713	0.15%
2020/02/18	14	180.82	5	183.20	180.50	9	6,723	0.13%
2020/02/17	3	183.50	4	182.50	183.50	-1	6,721	-0.01%
2020/02/14	3	182.50	1	181.00	182.50	2	6,741	0.03%
2020/02/13	2	182.75	7	181.43	179.50	-5	6,792	-0.07%
2020/02/12	5	184.20	6	184.75	183.00	-1	6,780	-0.01%
2020/02/11	6	183.50	16	182.97	184.00	-10	6,835	-0.15%
2020/02/10	1	181.00	16	179.28	181.50	-15	6,866	-0.22%
2020/02/07	16	176.88	29	176.24	174.00	-13	6,840	-0.19%
2020/02/06	10	176.00	2	176.25	176.00	8	6,788	0.12%
2020/02/05	16	173.81	21	170.64	173.50	-5	6,903	-0.07%
2020/02/04	1	169.00	0	0.00	171.00	1	6,982	0.01%
2020/02/03	6	156.33	5	158.30	164.00	1	6,950	0.01%
2020/01/31	4	162.00	3	164.50	163.00	1	6,949	0.01%
2020/01/30	6	163.25	3	163.33	159.00	3	6,976	0.04%
2020/01/20	1	173.50	14	174.54	174.00	-13	6,879	-0.19%
2020/01/17	3	171.33	16	172.03	173.50	-13	6,831	-0.19%
2020/01/16	1	170.00	0	0.00	168.50	1	6,773	0.01%
2020/01/15	3	168.17	4	168.50	168.00	-1	6,766	-0.01%
2020/01/14	4	168.75	4	169.00	168.50	0	6,761	0.00%
2020/01/10	6	167.50	0	0.00	165.50	6	6,797	0.09%
2020/01/09	1	167.50	6	166.58	168.00	-5	6,848	-0.07%
2020/01/08	1	159.00	5	162.90	165.00	-4	6,875	-0.06%
2020/01/07	16	164.66	8	163.81	162.00	8	6,957	0.11%
2020/01/06	2	168.75	1	169.50	170.00	1	6,965	0.01%
2020/01/03	22	172.64	7	176.00	171.50	15	7,075	0.21%
2020/01/02	6	173.08	14	173.43	175.00	-8	7,049	-0.11%
2019/12/31	16	167.34	24	169.21	168.00	-8	7,053	-0.11%
2019/12/30	2	164.00	3	164.17	164.00	-1	6,952	-0.01%
2019/12/27	1	161.00	8	161.56	162.50	-7	7,065	-0.10%
2019/12/26	6	158.42	0	0.00	157.50	6	7,105	0.08%
2019/12/25	3	158.83	2	158.50	160.00	1	7,122	0.01%
2019/12/24	29	163.74	9	162.06	160.50	20	7,108	0.28%
2019/12/20	0	0.00	11	167.91	168.50	-11	7,175	-0.15%
2019/12/19	1	166.00	4	166.75	167.00	-3	7,206	-0.04%
2019/12/18	0	0.00	3	166.00	165.50	-3	7,347	-0.04%
2019/12/17	10	165.95	1	166.00	166.00	9	7,414	0.12%
2019/12/16	4	166.38	2	166.25	166.50	2	7,527	0.03%
2019/12/13	1	164.50	0	0.00	164.50	1	7,608	0.01%
2019/12/12	4	163.88	0	0.00	164.00	4	7,635	0.05%
2019/12/11	2	163.75	1	165.50	165.50	1	7,643	0.01%
2019/12/10	6	164.58	9	164.89	164.50	-3	7,658	-0.04%
2019/12/09	3	164.00	15	164.57	164.50	-12	7,704	-0.16%
2019/12/06	25	161.76	8	161.63	160.50	17	7,672	0.22%
2019/12/05	10	162.85	20	162.75	164.50	-10	7,640	-0.13%
2019/12/04	10	159.00	0	0.00	157.50	10	7,569	0.13%
2019/12/03	9	158.44	1	157.00	157.00	8	7,551	0.11%
2019/12/02	4.4	157.18	1	157.00	158.00	3.4	7,554	0.05%
2019/11/29	3	161.00	3	159.67	159.00	0	7,611	0.00%
2019/11/28	4.2	160.64	9	160.67	160.00	-4.8	7,680	-0.06%
2019/11/27	20	164.43	5	164.80	163.50	15	7,696	0.19%
2019/11/26	14	168.64	15	169.83	170.00	-1	7,602	-0.01%
2019/11/25	2	170.00	4	170.25	171.00	-2	6,820	-0.03%
2019/11/22	5	164.10	9	165.89	166.50	-4	6,895	-0.06%
2019/11/21	16	167.00	4	166.75	166.50	12	6,840	0.18%
2019/11/20	7	169.14	11	170.68	169.00	-4	6,799	-0.06%
2019/11/19	1	173.00	0	0.00	173.00	1	6,804	0.01%
2019/11/18	16	172.84	2	171.75	171.00	14	6,827	0.21%
2019/11/15	4.1	176.04	2	177.00	178.00	2.1	6,801	0.03%
2019/11/14	0	0.00	4	175.63	175.50	-4	6,785	-0.06%
2019/11/13	2	176.00	16	175.47	176.00	-14	6,770	-0.21%
2019/11/12	15	171.90	3	174.83	174.00	12	6,777	0.18%
2019/11/11	1	174.00	11	174.82	173.00	-10	6,724	-0.15%
2019/11/08	28	176.80	45	175.63	172.00	-17	6,774	-0.25%
2019/11/07	20	174.08	14	175.14	174.00	6	6,760	0.09%
2019/11/06	8	179.31	12	180.50	180.50	-4	6,751	-0.06%
2019/11/05	5	176.00	11	175.91	175.50	-6	6,860	-0.09%
2019/11/04	19	170.97	4	171.14	173.00	15	6,915	0.22%
2019/11/01	22.5	176.42	11	175.91	174.50	11.5	6,890	0.17%
2019/10/31	4	184.00	0	0.00	181.50	4	6,804	0.06%
2019/10/30	9	183.22	4	185.00	182.50	5	6,796	0.07%
2019/10/29	23	183.41	1	183.00	182.50	22	6,741	0.33%
2019/10/28	2	190.00	0	0.00	189.00	2	6,749	0.03%
2019/10/25	0	0.00	1	186.00	188.00	-1	6,767	-0.01%
2019/10/23	3	189.67	3	189.83	191.00	0	6,807	0.00%
2019/10/22	15.3	190.58	2	190.00	188.50	13.3	6,818	0.20%
2019/10/21	12	186.75	0	0.00	187.00	12	6,844	0.18%
2019/10/18	2	189.00	2	189.00	189.50	0	6,945	0.00%
2019/10/17	6	185.92	7	187.14	187.00	-1	6,881	-0.01%
2019/10/16	10	189.00	8	188.75	190.00	2	6,789	0.03%
2019/10/15	6	193.34	10	189.91	195.00	-4	6,717	-0.06%
2019/10/14	4	186.00	15	186.13	186.50	-11	6,618	-0.17%
2019/10/09	8	183.81	7	182.00	185.00	1	6,542	0.02%
2019/10/08	10	178.95	4	178.38	180.00	6	6,436	0.09%
2019/10/07	19	179.39	11	178.09	177.00	8	6,407	0.12%
2019/10/04	9.2	173.70	14	174.04	172.50	-4.8	6,343	-0.08%
2019/10/03	21	170.52	12	172.17	175.00	9	6,282	0.14%
2019/10/02	2	165.75	6	165.42	167.00	-4	6,165	-0.06%
2019/10/01	4	161.25	0	0.00	162.00	4	6,110	0.07%
2019/09/27	4	164.25	1	165.00	163.50	3	6,078	0.05%
2019/09/26	3	165.00	1	165.00	165.00	2	6,237	0.03%
2019/09/25	7	162.64	2	161.50	162.50	5	6,350	0.08%
2019/09/24	3	165.17	1	166.00	165.00	2	6,374	0.03%
2019/09/23	7	165.29	9	163.94	163.50	-2	6,348	-0.03%
2019/09/20	8	169.69	4	171.12	169.00	4	6,289	0.06%
2019/09/19	4	170.00	3	171.33	172.00	1	6,328	0.02%
2019/09/18	2.5	174.52	4	175.00	177.50	-1.5	6,459	-0.02%
2019/09/17	0	0.00	20	172.00	172.50	-20	6,372	-0.31%
2019/09/16	0.5	171.00	3	171.00	171.00	-2.5	6,381	-0.04%
2019/09/12	1	170.50	5	169.80	170.50	-4	6,386	-0.06%
2019/09/11	26	168.69	2	170.00	166.00	24	6,402	0.37%
2019/09/10	2	167.00	3	167.67	168.00	-1	6,357	-0.02%
2019/09/09	3	165.83	27	167.35	166.00	-24	6,343	-0.38%
2019/09/06	0	0.00	3	164.33	164.00	-3	6,333	-0.05%
2019/09/05	1	162.00	2	163.25	162.50	-1	6,348	-0.02%
2019/09/04	2	162.00	4	163.63	163.00	-2	6,311	-0.03%
2019/09/03	15	163.30	33	160.83	161.50	-18	6,320	-0.28%
2019/09/02	54	165.85	6	166.50	164.00	48	6,286	0.76%
2019/08/30	10	164.90	37	167.03	165.50	-27	6,202	-0.44%
2019/08/29	4	161.50	5	161.60	162.50	-1	6,103	-0.02%
2019/08/28	35	161.07	14	162.00	161.50	21	6,115	0.34%
2019/08/27	11	159.32	9	157.67	156.50	2	6,005	0.03%
2019/08/26	8	153.63	3	153.83	153.00	5	5,905	0.08%
2019/08/23	1	154.00	0	0.00	153.50	1	5,873	0.02%
2019/08/22	6	157.17	1	159.50	155.00	5	5,853	0.09%
2019/08/21	0	0.00	1	156.00	156.00	-1	5,857	-0.02%
2019/08/20	1	152.50	1	153.00	153.00	0	5,898	0.00%
2019/08/19	0	0.00	4	152.50	152.00	-4	5,841	-0.07%
2019/08/16	1	152.50	6	152.25	153.00	-5	5,830	-0.09%
2019/08/15	12	152.00	6	151.17	152.00	6	5,818	0.10%
2019/08/13	8	151.69	6	150.50	149.00	2	5,809	0.03%
2019/08/12	7	152.50	63	148.67	156.00	-56	5,805	-0.96%
2019/08/08	75	149.71	17	149.26	151.00	58	5,647	1.03%
2019/08/07	5	142.40	22	144.25	147.50	-17	5,552	-0.31%
2019/08/06	2	139.75	4	140.00	140.50	-2	5,462	-0.04%
2019/08/05	1	136.00	13	137.42	138.00	-12	5,371	-0.22%
2019/08/02	19	131.95	7	133.43	133.00	12	5,329	0.23%
2019/08/01	2	135.50	0	0.00	136.50	2	5,322	0.04%
2019/07/31	5	131.50	15	133.60	134.00	-10	5,381	-0.19%
2019/07/30	11	133.82	3	136.00	133.00	8	5,470	0.15%
2019/07/29	0	0.00	1.1	136.96	137.50	-1.1	5,430	-0.02%
2019/07/26	1	136.00	3	135.83	136.50	-2	5,462	-0.04%
2019/07/25	2	136.00	4	136.75	134.50	-2	5,479	-0.04%
2019/07/24	3	134.17	12	135.29	136.00	-9	5,464	-0.16%
2019/07/23	12	135.79	10	137.80	134.00	2	5,510	0.04%
2019/07/22	6	135.42	7	134.79	136.50	-1	5,570	-0.02%
2019/07/19	4	131.50	9	130.83	132.00	-5	5,508	-0.09%
2019/07/18	5	129.00	0	0.00	128.50	5	5,561	0.09%
2019/07/17	0	0.00	11	129.59	130.00	-11	5,744	-0.19%
2019/07/16	12	128.00	0	0.00	128.50	12	5,749	0.21%
2019/07/15	8	127.31	6	128.50	129.00	2	5,758	0.03%
2019/07/11	1	130.00	5	129.70	129.00	-4	5,788	-0.07%
2019/07/10	4	131.38	0	0.00	133.00	4	5,762	0.07%
2019/07/08	0	0.00	1	132.00	130.00	-1	5,823	-0.02%
2019/07/05	2	129.50	18	128.61	130.50	-16	5,850	-0.27%
2019/07/04	1	129.50	5	129.90	130.00	-4	5,889	-0.07%
2019/07/03	16	129.81	3	130.17	127.50	13	5,922	0.22%
2019/07/02	1	136.00	11	136.14	136.50	-10	5,770	-0.17%
2019/07/01	10	134.60	9	135.22	134.00	1	5,637	0.02%
2019/06/28	0	0.00	5	130.60	131.50	-5	5,646	-0.09%
2019/06/27	20	130.25	6	131.42	128.50	14	5,752	0.24%
2019/06/26	2	129.25	1	128.00	131.00	1	5,772	0.02%
2019/06/25	26	127.96	45	128.61	129.00	-19	5,685	-0.33%
2019/06/21	3	124.67	10	126.00	123.00	-7	5,584	-0.13%
2019/06/20	1	123.50	3	125.50	125.50	-2	5,584	-0.04%
2019/06/19	3	124.17	12	125.42	124.50	-9	5,691	-0.16%
2019/06/18	1	121.50	0	0.00	121.50	1	5,690	0.02%
2019/06/17	6	118.67	1	119.00	119.00	5	5,781	0.09%
2019/06/14	23	120.96	1	122.00	121.00	22	5,938	0.37%
2019/06/13	5	125.50	2	126.75	126.00	3	6,152	0.05%
2019/06/12	0	0.00	6	124.42	124.00	-6	6,167	-0.10%
2019/06/11	13	123.42	1	123.00	123.50	12	6,177	0.19%
2019/06/06	1	117.50	1	117.00	117.50	0	6,114	0.00%
2019/06/05	1	119.50	2	119.75	120.00	-1	6,085	-0.02%
2019/06/04	8	120.44	7	120.57	118.00	1	6,137	0.02%
2019/06/03	1	119.50	2	120.00	120.50	-1	6,148	-0.02%
2019/05/31	1	117.50	1	118.00	122.50	0	6,153	0.00%
2019/05/29	1	114.50	0	0.00	116.50	1	6,226	0.02%
2019/05/28	1	114.00	1	115.00	116.50	0	6,299	0.00%
2019/05/27	15	112.97	14	115.18	111.50	1	6,303	0.02%
2019/05/23	1	119.50	2	119.25	119.50	-1	6,538	-0.02%
2019/05/22	5	121.90	4	120.38	119.00	1	6,588	0.02%
2019/05/21	2	119.50	3	118.67	122.00	-1	6,602	-0.02%
2019/05/20	7	119.50	2	119.25	118.50	5	6,600	0.08%
2019/05/17	3	123.83	2	121.75	121.50	1	6,609	0.02%
2019/05/16	1	128.00	4	128.38	125.50	-3	6,692	-0.04%
2019/05/15	4	130.38	3	130.17	131.00	1	6,748	0.01%
2019/05/14	8	123.63	13	123.92	126.00	-5	6,819	-0.07%
2019/05/13	6	130.00	0	0.00	130.50	6	6,761	0.09%
2019/05/10	8	131.13	29	129.00	130.00	-21	6,910	-0.30%
2019/05/09	5	131.80	36	131.93	129.00	-31	6,958	-0.45%
2019/05/08	1	132.50	30	131.57	133.50	-29	6,971	-0.42%
2019/05/07	123	135.74	29	136.79	135.00	94	6,890	1.36%	大買/
2019/05/06	1	133.00	0	0.00	133.50	1	6,819	0.01%
2019/05/03	8	135.38	5	136.00	136.50	3	6,808	0.04%
2019/05/02	3	133.83	15	133.13	134.00	-12	6,843	-0.18%
2019/04/30	6	128.00	6	129.26	131.00	0	6,922	0.00%
2019/04/29	7	125.93	14	128.82	129.50	-7	6,959	-0.10%
2019/04/26	7	129.00	2	127.75	128.50	5	6,957	0.07%
2019/04/25	8	134.56	0	0.00	133.00	8	7,051	0.11%
2019/04/24	6	137.58	0	0.00	136.50	6	7,212	0.08%
2019/04/23	2.1	136.13	9.1	134.93	139.50	-7	7,563	-0.09%
2019/04/22	4	130.50	8	131.81	131.00	-4	7,474	-0.05%
2019/04/19	3	128.33	0	0.00	128.50	3	7,539	0.04%
2019/04/18	2	128.75	0	0.00	128.00	2	7,572	0.03%
2019/04/16	1	131.50	5	132.80	132.50	-4	7,808	-0.05%
2019/04/15	1	131.50	1	135.50	131.00	0	7,926	0.00%
2019/04/12	0	0.00	2	130.00	133.00	-2	8,001	-0.02%
2019/04/11	4	131.63	0	0.00	130.50	4	8,123	0.05%
2019/04/10	4.1	131.52	34.1	133.79	133.00	-30	8,272	-0.36%
2019/04/09	41	130.87	7	131.36	131.50	34	8,336	0.41%
2019/04/08	0	0.00	1	130.50	129.00	-1	8,552	-0.01%
2019/04/03	10	127.85	2	128.50	129.50	8	8,649	0.09%
2019/04/02	10	129.55	1	128.00	129.00	9	8,718	0.10%
2019/04/01	4.1	129.14	9.1	128.95	130.50	-5	8,677	-0.06%
2019/03/29	0.1	124.00	2.1	124.72	124.50	-2	8,527	-0.02%
2019/03/28	0.1	122.00	6.1	122.41	122.50	-6	8,518	-0.07%
2019/03/27	2	120.50	0	0.00	121.00	2	8,522	0.02%
2019/03/26	4.1	122.94	22.1	122.01	121.00	-18	8,535	-0.21%
2019/03/25	1	116.00	0	0.00	120.00	1	8,412	0.01%
2019/03/22	28	120.32	14	120.68	118.50	14	8,390	0.17%
2019/03/21	2	119.75	21	121.05	118.50	-19	8,260	-0.23%
2019/03/20	27	120.52	7	120.57	120.00	20	8,254	0.24%
2019/03/19	5	118.70	1	121.00	116.50	4	8,210	0.05%
2019/03/18	3.1	116.55	15.1	116.28	118.50	-12	8,121	-0.15%
2019/03/15	4	110.25	5	111.30	110.00	-1	7,962	-0.01%
2019/03/13	0	0.00	1	109.00	109.00	-1	8,113	-0.01%
2019/03/12	3	107.50	1	109.00	106.00	2	8,185	0.02%
2019/03/11	0	0.00	1	108.00	108.50	-1	8,231	-0.01%
2019/03/08	1	105.00	4	107.25	108.00	-3	8,369	-0.04%
2019/03/07	4	104.88	2	106.25	106.50	2	8,340	0.02%
2019/03/06	4	106.38	0	0.00	105.50	4	8,406	0.05%
2019/03/05	1	107.00	0	0.00	107.00	1	8,442	0.01%
2019/03/04	2	109.00	7	109.79	108.00	-5	8,439	-0.06%
2019/02/27	2	107.50	2	108.50	108.50	0	8,350	0.00%
2019/02/26	1	108.00	1	108.50	108.00	0	8,274	0.00%
2019/02/25	3	107.17	6	108.25	108.50	-3	8,270	-0.04%
2019/02/22	1	106.50	5	106.00	106.50	-4	8,268	-0.05%
2019/02/21	1	102.00	4	100.33	102.00	-3	8,227	-0.04%
2019/02/20	3	101.33	0	0.00	101.50	3	8,287	0.04%
2019/02/19	0	0.00	1	102.00	101.50	-1	8,289	-0.01%
2019/02/18	2	100.50	1	100.50	100.50	1	8,283	0.01%
2019/02/15	7	101.44	1	99.60	99.50	6	8,274	0.07%
2019/02/14	3	103.33	4	104.13	103.00	-1	8,116	-0.01%
2019/02/13	8	106.56	10	108.55	106.00	-2	8,065	-0.02%
2019/02/12	12	109.54	1	109.50	109.50	11	7,979	0.14%
2019/02/11	2	109.75	2	110.00	109.00	0	7,970	0.00%
2019/01/30	1	106.50	5	108.00	107.50	-4	7,854	-0.05%
2019/01/29	3	103.83	0	0.00	104.00	3	7,758	0.04%
2019/01/28	0	0.00	10	106.50	106.50	-10	7,729	-0.13%
2019/01/25	16	106.47	2	107.25	106.50	14	7,785	0.18%
2019/01/24	1	106.50	0	0.00	106.50	1	7,861	0.01%
2019/01/23	0	0.00	11	104.23	107.00	-11	7,914	-0.14%
2019/01/22	4	103.75	4	104.38	104.50	0	7,953	0.00%
2019/01/21	0	0.00	3	105.83	107.00	-3	8,018	-0.04%
2019/01/18	1	104.50	1	107.00	107.00	0	8,055	0.00%
2019/01/17	7	106.86	23	106.63	104.50	-16	8,092	-0.20%
2019/01/16	3.1	109.09	0.1	111.50	112.00	3	7,965	0.04%
2019/01/15	15.1	110.42	11.1	109.85	108.50	4	7,798	0.05%
2019/01/14	7	104.21	5	104.50	105.00	2	7,425	0.03%
2019/01/11	6	101.67	5	101.90	103.00	1	7,429	0.01%
2019/01/10	2	100.00	1	102.50	100.00	1	7,516	0.01%
2019/01/09	12	103.33	12	103.13	102.50	0	7,634	0.00%
2019/01/08	6	102.00	2	101.00	102.00	4	7,594	0.05%
2019/01/07	2	99.95	3	101.73	99.70	-1	7,521	-0.01%
2019/01/04	1	100.00	7	99.34	101.00	-6	7,543	-0.08%
2019/01/03	0	0.00	3	99.83	99.90	-3	7,657	-0.04%
2019/01/02	8	96.89	7	97.37	98.20	1	7,585	0.01%
2018/12/28	2	98.40	1.7	98.44	98.60	0.3	7,456	0.00%
2018/12/27	55	99.00	53	99.58	98.10	2	7,472	0.03%
2018/12/26	3	93.13	3	94.00	94.00	0	7,290	0.00%
2018/12/25	4	92.05	0	0.00	90.60	4	7,327	0.05%
2018/12/24	1	95.90	1	95.00	94.20	0	7,315	0.00%
2018/12/21	0	0.00	2	98.55	96.90	-2	7,605	-0.03%
2018/12/19	4	96.13	4	97.03	95.00	0	8,041	0.00%
2018/12/18	1	96.80	0	0.00	96.80	1	8,094	0.01%
2018/12/12	0	0.00	2	101.25	99.10	-2	8,763	-0.02%
2018/12/11	24	97.48	26	97.54	98.20	-2	8,715	-0.02%
2018/12/10	6	92.93	0	0.00	92.00	6	8,747	0.07%
2018/12/07	10	98.10	10	98.67	95.80	0	8,690	0.00%
2018/12/06	4	95.88	2	97.60	98.90	2	8,705	0.02%
2018/12/05	15	98.97	10	98.93	98.70	5	8,872	0.06%
2018/12/04	2	101.50	0	0.00	102.00	2	8,912	0.02%
2018/12/03	1	103.50	3	101.83	101.50	-2	9,057	-0.02%
2018/11/30	0	0.00	7	97.50	97.50	-7	8,955	-0.08%
2018/11/29	2	97.30	5	98.54	96.30	-3	9,035	-0.03%
2018/11/28	1	96.90	0	0.00	96.20	1	8,935	0.01%
2018/11/27	0	0.00	2	96.90	97.40	-2	9,106	-0.02%
2018/11/23	3	92.60	1	93.20	92.50	2	9,186	0.02%
2018/11/22	2	95.30	2	95.80	93.00	0	9,193	0.00%
2018/11/21	2	94.55	16	94.76	95.00	-14	9,175	-0.15%
2018/11/20	2	96.80	15	95.40	94.20	-13	9,073	-0.14%
2018/11/19	7	97.97	13	98.64	101.50	-6	8,940	-0.07%
2018/11/16	0	0.00	1	95.50	95.20	-1	8,865	-0.01%
2018/11/14	2	93.90	8	93.63	92.80	-6	8,890	-0.07%
2018/11/12	0	0.00	1	90.50	91.50	-1	8,992	-0.01%
2018/11/09	1	91.10	3	90.87	91.60	-2	9,269	-0.02%
2018/11/08	3	91.53	23	92.34	90.20	-20	9,715	-0.21%
2018/11/07	1	90.80	6	89.92	90.30	-5	9,717	-0.05%
2018/11/06	65	90.58	10	91.38	87.40	55	9,762	0.56%
2018/11/05	0	0.00	1	90.00	89.20	-1	9,823	-0.01%
2018/11/02	0	0.00	1	88.70	89.10	-1	9,807	-0.01%
2018/11/01	20	87.86	20	88.71	89.00	0	9,888	0.00%
2018/10/31	7	84.00	8	82.26	85.20	-1	9,823	-0.01%
2018/10/30	2	78.15	0	0.00	79.40	2	9,747	0.02%
2018/10/29	8	81.65	1	80.60	78.40	7	9,711	0.07%
2018/10/26	1	83.80	1	87.60	84.00	0	9,691	0.00%
2018/10/25	2	84.55	1	86.50	85.70	1	9,714	0.01%
2018/10/23	0	0.00	2	87.80	87.50	-2	9,622	-0.02%
2018/10/19	3	88.20	0	0.00	88.20	3	9,710	0.03%
2018/10/18	0	0.00	2	91.80	91.50	-2	9,729	-0.02%
2018/10/17	1	88.50	10	90.32	91.00	-9	9,722	-0.09%
2018/10/16	7	86.56	6	86.45	85.70	1	9,711	0.01%
2018/10/15	1	82.10	3	83.40	84.10	-2	9,766	-0.02%
2018/10/12	4	82.30	0	0.00	81.80	4	9,924	0.04%
2018/10/11	3	78.43	4	81.03	83.40	-1	9,957	-0.01%
2018/10/09	11	82.08	0	0.00	82.20	11	9,934	0.11%
2018/10/08	2	83.50	11	83.36	84.30	-9	10,252	-0.09%
2018/10/05	6	80.22	0	0.00	82.90	6	10,492	0.06%
2018/10/04	1	82.10	4	82.70	84.50	-3	10,446	-0.03%
2018/10/03	7	85.50	2	84.30	83.30	5	10,534	0.05%
2018/10/02	1	88.20	2	87.85	88.50	-1	10,517	-0.01%
2018/10/01	5	84.66	2	86.30	87.20	3	10,594	0.03%
2018/09/28	5	83.56	6	84.20	85.00	-1	10,777	-0.01%
2018/09/27	29	84.09	14	85.34	82.30	15	10,602	0.14%
2018/09/26	3	87.70	14	88.08	87.60	-11	10,329	-0.11%
2018/09/25	0	0.00	3	90.50	91.90	-3	10,299	-0.03%
2018/09/21	11	86.39	14	88.31	92.00	-3	10,261	-0.03%
2018/09/20	8	89.31	1	87.90	86.70	7	10,166	0.07%
2018/09/19	2	93.80	0	0.00	96.30	2	9,857	0.02%
2018/09/18	0	0.00	6	96.20	96.50	-6	9,735	-0.06%
2018/09/17	1	98.00	1	98.20	98.90	0	9,787	0.00%
2018/09/14	0	0.00	2	97.50	97.40	-2	9,783	-0.02%
2018/09/13	6	93.03	1	93.40	91.50	5	9,721	0.05%
2018/09/12	3	91.70	10	91.00	91.00	-7	9,721	-0.07%
2018/09/11	39	92.39	47	93.07	96.00	-8	9,686	-0.08%
2018/09/10	7	99.86	6	101.17	98.30	1	9,484	0.01%
2018/09/07	13	105.23	19	106.45	105.00	-6	9,377	-0.06%
2018/09/06	1	107.00	1	108.00	110.00	0	9,233	0.00%
2018/09/05	1	109.00	8	110.56	110.00	-7	9,264	-0.08%
2018/09/04	1	108.00	2	109.50	109.00	-1	9,229	-0.01%
2018/09/03	18	110.61	5	113.30	109.00	13	9,213	0.14%
2018/08/31	0.1	109.00	5.1	107.53	109.50	-5	9,043	-0.06%
2018/08/30	6.1	107.25	5	106.30	107.50	1.1	9,042	0.01%
2018/08/29	2	105.00	6	106.00	105.00	-4	9,152	-0.04%
2018/08/28	11	106.23	8	105.69	104.50	3	9,253	0.03%
2018/08/27	0	0.00	2	104.00	104.50	-2	9,388	-0.02%
2018/08/24	0	0.00	3	101.50	103.00	-3	9,607	-0.03%
2018/08/23	5	101.50	0	0.00	103.00	5	9,680	0.05%
2018/08/22	2	99.60	0	0.00	100.00	2	9,718	0.02%
2018/08/20	3	102.67	7	102.71	103.00	-4	9,839	-0.04%
2018/08/17	4	100.50	78	98.90	101.50	-74	9,844	-0.75%
2018/08/16	28	93.42	95	95.46	99.00	-67	9,826	-0.68%
2018/08/15	84	98.52	78	99.68	96.10	6	9,895	0.06%
2018/08/14	5	106.00	1	106.00	106.00	4	9,683	0.04%
2018/08/13	2	102.25	5	104.10	105.00	-3	9,738	-0.03%
2018/08/10	7	103.79	11	103.45	103.50	-4	9,685	-0.04%
2018/08/09	1	99.40	1	100.50	100.50	0	9,638	0.00%
2018/08/08	3	102.17	8	101.88	101.00	-5	9,683	-0.05%
2018/08/07	2	97.75	0	0.00	97.60	2	9,699	0.02%
2018/08/03	2	98.05	0	0.00	99.30	2	9,836	0.02%
2018/08/02	6	100.07	2	99.95	99.30	4	9,828	0.04%
2018/08/01	2	105.25	2	105.25	105.00	0	9,855	0.00%
2018/07/31	18	101.08	15	102.50	102.00	3	9,988	0.03%
2018/07/30	1	103.00	0	0.00	103.00	1	10,038	0.01%
2018/07/27	1	106.00	15	104.67	104.00	-14	10,238	-0.14%
2018/07/26	1	101.00	1	102.00	101.50	0	10,511	0.00%
2018/07/25	3	102.00	2	102.50	101.50	1	10,717	0.01%
2018/07/24	4	104.00	9	103.61	106.00	-5	10,875	-0.05%
2018/07/23	8	98.24	19	98.25	99.40	-11	10,838	-0.10%
2018/07/20	4	101.75	2	101.50	102.00	2	11,023	0.02%
2018/07/19	33	100.12	2.5	100.00	100.00	30.5	10,982	0.28%
2018/07/18	53	104.37	9	105.00	103.50	44	11,023	0.40%
2018/07/17	11	104.18	3.1	104.33	104.00	8	11,292	0.07%
2018/07/16	21	105.02	42	105.58	103.50	-21	11,324	-0.19%
2018/07/13	48.1	99.30	98.1	99.60	100.00	-50	10,966	-0.46%
2018/07/12	25	93.27	6	93.60	95.40	19	10,727	0.18%
2018/07/11	16	93.96	12	94.64	92.50	4	10,773	0.04%
2018/07/10	9.1	98.07	18	97.90	97.20	-8.9	10,628	-0.08%
2018/07/09	16	96.01	26	96.70	96.30	-10	10,494	-0.10%
2018/07/06	18	93.63	161	94.02	93.80	-143	10,379	-1.38%	大賣/鉅額交易
2018/07/05	1	89.20	2	89.50	89.50	-1	10,176	-0.01%
2018/07/04	11	90.87	27	90.56	88.60	-16	10,270	-0.16%
2018/07/03	7	89.87	14	90.55	90.10	-7	10,415	-0.07%
2018/07/02	1	88.90	2	90.25	87.60	-1	10,342	-0.01%
2018/06/29	11	88.19	59	88.71	88.20	-48	10,334	-0.46%
2018/06/28	15	84.48	28	84.40	84.00	-13	10,230	-0.13%
2018/06/26	16	80.72	0	0.00	80.50	16	10,512	0.15%
2018/06/25	27	83.03	6	82.72	82.60	21	10,581	0.20%
2018/06/22	6	83.40	2	84.00	83.30	4	10,875	0.04%
2018/06/21	3	84.70	17	85.19	85.40	-14	11,105	-0.13%
2018/06/20	69	84.73	0	0.00	83.00	69	11,124	0.62%
2018/06/19	27	88.82	0	0.00	88.00	27	11,045	0.24%
2018/06/15	11	89.09	0	0.00	89.20	11	11,074	0.10%
2018/06/14	23	89.39	1	89.80	89.20	22	11,043	0.20%
2018/06/13	107	89.93	0	0.00	89.50	107	10,972	0.98%	大買/鉅額交易
2018/06/12	68	92.64	2	93.35	91.00	66	10,910	0.60%
2018/06/11	23	90.49	0	0.00	92.00	23	10,850	0.21%
2018/06/08	1	92.50	1	92.80	91.00	0	10,839	0.00%
2018/06/07	2	91.70	1.3	91.78	91.70	0.7	10,771	0.01%
2018/06/06	13	94.46	14	94.85	92.20	-1	10,697	-0.01%
2018/06/05	2	91.95	3	91.23	92.00	-1	10,565	-0.01%
2018/06/04	2	89.95	4	89.93	90.20	-2	10,513	-0.02%
2018/06/01	7	90.53	23	90.95	90.20	-16	10,342	-0.15%
2018/05/31	6	85.75	16	86.11	86.30	-10	10,089	-0.10%
2018/05/30	7	82.26	0	0.00	82.90	7	10,025	0.07%
2018/05/29	6.5	86.65	6	85.75	85.30	0.5	9,978	0.01%
2018/05/28	3	85.37	10	83.80	84.00	-7	9,920	-0.07%
2018/05/25	10	84.98	3	83.70	85.20	7	9,932	0.07%
2018/05/24	16	84.88	10	84.59	84.80	6	9,888	0.06%
2018/05/23	17	84.30	39	84.73	85.70	-22	9,782	-0.22%
2018/05/22	104	80.08	143	79.31	80.20	-39	9,455	-0.41%	大買/大賣/
2018/05/21	6	75.07	2	74.70	75.00	4	9,232	0.04%
2018/05/15	10	73.30	8	72.34	71.70	2	9,175	0.02%
2018/05/14	51	73.47	2	73.50	73.00	49	9,180	0.53%
2018/05/11	5	72.80	2	72.80	72.80	3	9,148	0.03%
2018/05/10	1	74.80	0	0.00	74.50	1	9,070	0.01%
2018/05/09	2	76.15	0	0.00	75.30	2	9,025	0.02%
2018/05/08	62	76.34	64	76.64	78.40	-2	8,899	-0.02%
2018/05/07	2	76.70	5	75.26	75.30	-3	8,716	-0.03%
2018/05/04	5	76.50	3	77.33	74.70	2	8,697	0.02%
2018/05/03	21	76.97	26	76.84	77.70	-5	8,575	-0.06%
2018/05/02	25	72.64	29	72.84	72.20	-4	8,262	-0.05%
2018/04/30	18	68.58	12	68.57	68.40	6	8,059	0.07%
2018/04/27	3	72.90	0	0.00	72.00	3	7,900	0.04%
2018/04/26	21	72.74	24	73.88	70.80	-3	7,895	-0.04%
2018/04/25	5	70.36	6	70.67	70.30	-1	7,613	-0.01%
2018/04/24	14	69.84	19	69.93	69.00	-5	7,543	-0.07%
2018/04/23	72	71.92	48	71.58	68.90	24	7,395	0.32%
2018/04/20	32	78.59	6	78.60	76.40	26	7,001	0.37%
2018/04/19	0	0.00	23	84.43	83.60	-23	6,875	-0.33%
2018/04/18	12	85.06	3	85.13	84.80	9	7,061	0.13%
2018/04/17	9	82.82	2	83.50	82.60	7	7,055	0.10%
2018/04/16	0	0.00	10	86.75	85.20	-10	6,989	-0.14%
2018/04/12	2	87.10	2	86.70	87.10	0	7,033	0.00%
2018/04/11	0	0.00	10	88.10	86.20	-10	7,088	-0.14%
2018/04/10	23	86.93	12	87.66	85.00	11	7,211	0.15%
2018/04/09	40	87.13	16	86.69	86.00	24	7,137	0.34%
2018/04/03	6	91.37	0	0.00	92.50	6	7,018	0.09%
2018/04/02	6.2	94.20	0	0.00	93.80	6.2	6,991	0.09%
2018/03/31	1	98.60	0	0.00	96.60	1	7,049	0.01%
2018/03/30	1	98.00	3	97.60	98.60	-2	7,018	-0.03%
2018/03/29	1	95.00	2	96.10	95.00	-1	6,854	-0.01%
2018/03/27	3	92.63	22	95.29	94.50	-19	6,475	-0.29%
2018/03/26	75	96.27	42	97.10	95.00	33	6,184	0.53%
2018/03/23	5	103.20	4	105.25	105.00	1	5,915	0.02%
2018/03/22	4	111.50	0	0.00	110.00	4	5,846	0.07%
2018/03/21	3	112.17	1	114.50	111.00	2	5,866	0.03%
2018/03/20	2	110.25	0	0.00	113.50	2	6,027	0.03%
2018/03/19	0	0.00	1	110.50	111.00	-1	6,086	-0.02%
2018/03/16	4	111.50	0	0.00	110.50	4	6,165	0.06%
2018/03/15	3	111.83	1	112.00	112.50	2	6,212	0.03%
2018/03/14	2	113.75	0	0.00	113.00	2	6,265	0.03%
2018/03/13	3	114.50	0	0.00	116.00	3	6,319	0.05%
2018/03/12	3	115.83	4	117.00	115.00	-1	6,364	-0.02%
2018/03/09	1	114.00	1	114.00	114.50	0	6,394	0.00%
2018/03/08	1	112.50	34	115.41	112.00	-33	6,437	-0.51%
2018/03/07	13	114.23	0	0.00	112.00	13	6,385	0.20%
2018/03/06	1	112.50	2	113.50	113.00	-1	6,470	-0.02%
2018/03/05	23	114.57	0	0.00	111.00	23	6,577	0.35%
2018/03/02	1	114.00	2	117.00	117.00	-1	6,624	-0.02%
2018/03/01	0	0.00	27	113.13	116.50	-27	6,602	-0.41%
2018/02/27	26	113.06	5	113.10	112.00	21	6,648	0.32%
2018/02/26	2	109.50	5	110.80	109.50	-3	6,667	-0.04%
2018/02/22	4	105.63	0	0.00	105.00	4	6,809	0.06%
2018/02/21	0	0.00	2	107.00	108.50	-2	6,802	-0.03%
2018/02/12	1	103.50	1	103.50	103.00	0	6,817	0.00%
2018/02/09	3	98.87	3	102.17	105.50	0	6,970	0.00%
2018/02/08	9	105.17	4	104.63	104.00	5	7,152	0.07%
2018/02/07	3	110.17	6	111.33	109.00	-3	7,253	-0.04%
2018/02/06	13	107.08	1	109.50	106.00	12	7,563	0.16%
2018/02/05	1	110.50	2	113.50	116.00	-1	7,467	-0.01%
2018/02/02	1	115.50	0	0.00	114.50	1	7,431	0.01%
2018/02/01	1	116.00	1	116.00	117.00	0	7,434	0.00%
2018/01/31	0	0.00	7	117.86	117.00	-7	7,401	-0.09%
2018/01/30	12	112.96	11	111.27	111.50	1	7,330	0.01%
2018/01/29	1	114.50	0	0.00	115.00	1	7,260	0.01%
2018/01/26	0	0.00	2	113.00	116.00	-2	7,221	-0.03%
2018/01/25	3	109.83	0	0.00	107.50	3	7,112	0.04%
2018/01/24	1	112.00	0	0.00	112.50	1	7,025	0.01%
2018/01/23	1	115.00	2	116.75	115.00	-1	6,989	-0.01%
2018/01/22	0	0.00	2	112.25	115.00	-2	6,955	-0.03%
2018/01/19	0	0.00	2	109.75	109.50	-2	6,926	-0.03%
2018/01/18	0	0.00	2	108.00	108.00	-2	6,907	-0.03%
2018/01/17	3	106.33	1	109.50	105.50	2	6,891	0.03%
2018/01/15	2	105.50	0	0.00	108.00	2	6,935	0.03%
2018/01/12	5	110.10	7	109.50	108.00	-2	6,825	-0.03%
2018/01/11	2	115.50	8	118.13	114.00	-6	6,647	-0.09%
2018/01/10	6	115.50	3	114.50	116.50	3	6,651	0.05%
2018/01/09	1	118.50	2	119.25	119.00	-1	6,605	-0.02%
2018/01/08	2	120.50	9	121.56	121.50	-7	6,644	-0.11%
2018/01/05	18	121.83	3	122.00	121.50	15	6,618	0.23%
2018/01/04	3	118.33	21	117.55	120.50	-18	6,568	-0.27%
2018/01/03	12	111.58	2	113.75	113.00	10	6,414	0.16%
2018/01/02	12	106.96	26	111.60	111.50	-14	6,374	-0.22%

智邦：網路、運算需求強勁UDN聯合新聞網－2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

富邦-新店券商分點個股進出
富邦-新店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

富邦-新店 券商分點個股進出 富邦-新店 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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析