智邦 (2345)-第一金-新竹券商分點個股進出

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
446.0
漲跌
▼12.5
漲幅
-2.73%
成交量
3,584張
產業
上市通信網路類股
1011人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智邦 (2345)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/07	1	442.50	0	446.50	446.00	1	4,223	0.02%
2024/05/06	0	459.50	0	458.00	458.50	0	4,185	0.00%
2024/05/03	3	447.17	0	443.50	442.50	3	4,140	0.07%
2024/05/02	15	464.80	15	473.50	469.00	0	4,051	0.00%
2024/04/30	0	464.75	1	469.50	461.50	-1	3,998	-0.02%
2024/04/29	0	451.00	0.1	456.72	447.50	-0.1	3,941	0.00%
2024/04/26	0.1	418.53	0	0.00	428.00	0.1	3,879	0.00%
2024/04/24	3	410.00	0	416.00	412.00	3	3,817	0.08%
2024/04/23	2	407.47	1	403.02	405.00	1	3,785	0.03%
2024/04/22	0.1	389.13	1	386.50	384.50	-0.9	3,700	-0.03%
2024/04/19	0	392.08	1.2	401.54	401.00	-1.1	3,676	-0.03%
2024/04/18	0	406.00	2	403.77	409.00	-2	3,640	-0.05%
2024/04/17	0	409.85	0	0.00	408.00	0	3,619	0.00%
2024/04/16	0.1	425.93	1	421.00	416.50	-0.9	3,571	-0.02%
2024/04/15	1.3	440.15	1	442.00	431.00	0.3	3,569	0.01%
2024/04/12	1.4	458.94	0	0.00	456.00	1.4	3,523	0.04%
2024/04/11	1	480.00	0	0.00	473.00	1	3,496	0.03%
2024/04/10	0	478.50	0	480.50	476.00	0	3,481	0.00%
2024/04/09	1	463.00	0	467.50	465.00	1	3,502	0.03%
2024/04/08	0	468.00	1	475.00	466.00	-1	3,496	-0.03%
2024/04/01	1	461.00	0	0.00	460.50	1	3,484	0.03%
2024/03/28	0.3	456.33	0	0.00	458.50	0.3	3,485	0.01%
2024/03/27	0.1	457.00	0	0.00	453.00	0.1	3,495	0.00%
2024/03/26	0.1	465.05	0	465.50	465.50	0.1	3,520	0.00%
2024/03/25	0.1	476.92	0	0.00	475.00	0.1	3,583	0.00%
2024/03/22	2.2	481.41	3	478.15	481.00	-0.9	3,568	-0.02%
2024/03/21	1	458.47	3	454.48	459.00	-2	3,514	-0.06%
2024/03/20	1.2	440.49	2	442.25	437.50	-0.8	3,487	-0.02%
2024/03/19	4.2	450.44	1	447.50	444.00	3.2	3,419	0.09%
2024/03/18	3	458.97	1	460.50	457.50	2	3,448	0.06%
2024/03/15	3.2	455.40	1	452.50	454.00	2.2	3,417	0.06%
2024/03/14	3	466.17	1	466.50	465.50	2	3,370	0.06%
2024/03/13	1.2	466.83	2	464.75	465.00	-0.8	3,340	-0.02%
2024/03/12	1.4	472.50	0	0.00	475.50	1.4	3,268	0.04%
2024/03/11	2	492.24	0	0.00	491.00	2	3,173	0.06%
2024/03/08	6.4	495.86	8	489.00	491.00	-1.6	3,130	-0.05%
2024/03/07	2.1	509.57	5	505.80	507.00	-2.9	3,057	-0.09%
2024/03/06	1.3	507.60	1	515.00	515.00	0.2	3,017	0.01%
2024/03/05	2	516.00	2	513.50	514.00	0	3,052	0.00%
2024/03/04	0	0.00	1	514.00	508.00	-1	3,049	-0.03%
2024/03/01	1	508.00	1	508.00	504.00	0	3,063	0.00%
2024/02/29	4	502.75	2	513.00	519.00	2	3,047	0.07%
2024/02/27	3.5	511.26	1	502.00	502.00	2.5	2,991	0.08%
2024/02/26	11.5	525.96	0	540.00	520.00	11.5	2,925	0.39%
2024/02/23	2	536.50	0.1	545.09	532.00	2	2,864	0.07%
2024/02/22	1.5	533.36	0	535.00	535.00	1.5	2,896	0.05%
2024/02/21	1.4	550.70	0	0.00	547.00	1.4	2,908	0.05%
2024/02/20	0.2	563.00	0	574.00	569.00	0.2	2,895	0.01%
2024/02/19	0	560.50	6	564.17	564.00	-6	2,893	-0.21%
2024/02/16	0	0.00	0.4	554.98	558.00	-0.4	2,919	-0.01%
2024/02/15	0.2	503.41	0	0.00	539.00	0.2	2,918	0.01%
2024/02/05	1.2	544.33	0	548.08	548.00	1.2	2,802	0.04%
2024/02/02	0	0.00	2.1	559.05	562.00	-2.1	2,802	-0.08%
2024/02/01	0	538.00	2	539.10	542.00	-2	2,774	-0.07%
2024/01/30	0.1	515.00	0	0.00	515.00	0.1	2,776	0.00%
2024/01/26	0.2	510.00	0	0.00	510.00	0.2	2,836	0.01%
2024/01/25	0.2	516.50	0	0.00	513.00	0.2	2,866	0.01%
2024/01/24	0.1	520.00	0	0.00	522.00	0.1	2,906	0.00%
2024/01/23	5.3	529.94	0	0.00	522.00	5.3	2,951	0.18%
2024/01/19	0	0.00	0.1	515.00	517.00	-0.1	2,931	0.00%
2024/01/15	0	0.00	3.7	519.93	516.00	-3.7	2,982	-0.12%
2024/01/12	0.6	508.02	0	0.00	510.00	0.6	3,003	0.02%
2024/01/11	2	516.00	0.9	520.11	520.00	1.1	3,079	0.04%
2024/01/10	0.1	510.00	0	0.00	508.00	0.1	3,179	0.00%
2024/01/09	0	0.00	0	515.00	516.00	0	3,204	0.00%
2024/01/08	1	493.00	1	496.50	496.50	0	3,169	0.00%
2024/01/05	2	494.27	1	500.00	486.50	1	3,212	0.03%
2024/01/04	2.1	492.93	0	0.00	491.00	2.1	3,234	0.06%
2024/01/03	2	493.00	4	485.25	490.00	-2	3,323	-0.06%
2024/01/02	1.2	509.58	0	0.00	493.50	1.2	3,320	0.04%
2023/12/29	0.1	517.00	1	519.00	523.00	-0.9	3,387	-0.03%
2023/12/28	0.1	523.00	3	523.67	523.00	-2.9	3,441	-0.08%
2023/12/27	1	518.96	1	521.00	519.00	0	3,452	0.00%
2023/12/26	0	0.00	0	507.08	510.00	0	3,468	0.00%
2023/12/25	1	496.52	0	0.00	498.00	1	3,499	0.03%
2023/12/22	1	491.50	0	494.87	489.50	1	3,541	0.03%
2023/12/21	0.1	489.38	0	495.00	488.50	0.1	3,559	0.00%
2023/12/20	0.3	492.87	4	501.00	496.00	-3.7	3,581	-0.10%
2023/12/18	0.1	509.00	0.3	514.00	514.00	-0.2	3,635	-0.01%
2023/12/15	2.2	513.80	0	0.00	506.00	2.2	3,707	0.06%
2023/12/14	1	530.00	1	542.99	530.00	0	3,727	0.00%
2023/12/13	2.2	517.61	2	530.00	533.00	0.2	3,736	0.00%
2023/12/12	1.1	528.00	0	0.00	526.00	1.1	3,892	0.03%
2023/12/11	0	0.00	0	533.00	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	0.1	526.02	0	0.00	528.00	0.1	3,996	0.00%
2023/12/06	0	0.00	0	535.00	534.00	0	3,999	0.00%
2023/12/05	0	525.00	0	525.00	527.00	0	4,010	0.00%
2023/12/04	1	516.02	0	0.00	521.00	1	4,002	0.03%
2023/12/01	2	536.00	1	534.00	536.00	1	3,966	0.03%
2023/11/29	0	537.86	0	0.00	538.00	0	3,961	0.00%
2023/11/27	1	528.00	0	0.00	527.00	1	3,975	0.03%
2023/11/24	1	539.02	0	0.00	540.00	1	3,990	0.03%
2023/11/22	1	561.99	1	557.00	562.00	0	4,051	0.00%
2023/11/20	2	555.50	3	555.00	555.00	-1	4,199	-0.02%
2023/11/17	1	532.00	1	538.00	532.00	0	4,224	0.00%
2023/11/16	2	526.00	1	540.00	525.00	1	4,391	0.02%
2023/11/15	2	542.00	2	539.50	534.00	0	4,448	0.00%
2023/11/14	1	525.01	1	526.00	524.00	0	4,446	0.00%
2023/11/13	1	538.00	0	0.00	533.00	1	4,445	0.02%
2023/11/10	0	553.00	0	0.00	545.00	0	4,466	0.00%
2023/11/09	0	0.00	1	556.00	554.00	-1	4,474	-0.02%
2023/11/08	0	0.00	0	555.00	554.00	0	4,497	0.00%
2023/11/07	0	0.00	0	543.00	550.00	0	4,517	0.00%
2023/11/06	1	538.00	0	540.50	535.00	1	4,513	0.02%
2023/11/03	0	0.00	1	516.24	536.00	-1	4,515	-0.02%
2023/11/02	1	510.00	2	514.00	511.00	-1	4,486	-0.02%
2023/11/01	1	496.01	0	0.00	497.50	1	4,495	0.02%
2023/10/31	0	0.00	1	517.26	498.50	-1	4,477	-0.02%
2023/10/26	1	499.00	0	0.00	491.00	1	4,599	0.02%
2023/10/25	0	506.00	0	0.00	506.00	0	4,607	0.00%
2023/10/24	1	510.96	2	501.25	511.00	-1	4,658	-0.02%
2023/10/23	0	0.00	1	503.00	500.00	-1	4,629	-0.02%
2023/10/20	1	502.97	0	504.00	507.00	1	4,629	0.02%
2023/10/19	1	495.00	0	493.00	496.00	1	4,629	0.02%
2023/10/18	2	493.93	0	0.00	484.00	2	4,561	0.04%
2023/10/17	0	528.00	0	0.00	526.00	0	4,455	0.00%
2023/10/16	1	546.00	1	531.00	534.00	0	4,464	0.00%
2023/10/13	1	544.99	1	545.00	545.00	0	4,475	0.00%
2023/10/12	1	528.01	1	532.00	530.00	0	4,451	0.00%
2023/10/11	1	544.00	1	536.06	536.00	0	4,459	0.00%
2023/10/06	1	517.02	1	520.00	522.00	0	4,449	0.00%
2023/10/05	2	512.00	2.1	516.86	516.00	-0.1	4,491	0.00%
2023/10/04	0.1	480.57	0	475.50	490.50	0.1	4,418	0.00%
2023/10/03	1	490.00	0	487.00	482.00	1	4,376	0.02%
2023/09/28	0	491.50	0	0.00	493.00	0	4,373	0.00%
2023/09/26	0	0.00	1	490.00	486.50	-1	4,321	-0.02%
2023/09/25	0	0.00	0	481.91	481.50	0	4,346	0.00%
2023/09/21	1	456.93	0	0.00	453.50	1	4,243	0.02%
2023/09/20	0	477.60	0	0.00	472.00	0	4,159	0.00%
2023/09/19	0	515.00	0.1	524.00	503.00	-0.1	4,068	0.00%
2023/09/18	0	0.00	0	495.50	493.50	0	4,013	0.00%
2023/09/15	0	0.00	0	496.75	503.00	0	3,993	0.00%
2023/09/14	0	474.50	2	467.51	482.50	-2	3,783	-0.05%
2023/09/13	1	444.01	0	448.00	454.00	1	3,696	0.03%
2023/09/12	0	454.00	0	0.00	452.50	0	3,754	0.00%
2023/09/11	1.1	461.01	0	463.50	455.00	1	3,806	0.03%
2023/09/08	1	459.50	1	460.50	460.50	0	3,835	0.00%
2023/09/07	0.1	471.00	0	0.00	470.00	0.1	3,850	0.00%
2023/09/05	0	0.00	0	472.00	472.00	0	3,872	0.00%
2023/09/04	0	0.00	0.1	470.37	470.00	-0.1	3,897	0.00%
2023/09/01	0.1	470.92	0	0.00	470.00	0.1	3,915	0.00%
2023/08/31	0	0.00	0.1	487.00	478.00	-0.1	3,960	0.00%
2023/08/30	0.2	480.00	0	0.00	477.00	0.2	3,946	0.00%
2023/08/29	0	468.42	0	471.00	473.50	0	4,014	0.00%
2023/08/28	0	478.36	0	479.33	480.00	0	4,098	0.00%
2023/08/25	0.1	472.66	0	470.65	472.00	0	4,200	0.00%
2023/08/24	2	497.51	16	498.13	514.00	-14	4,354	-0.32%
2023/08/23	15	468.00	0	469.50	468.00	15	4,373	0.34%
2023/08/22	0	470.50	0	466.00	473.00	0	4,443	0.00%
2023/08/21	0	418.00	2.1	430.40	452.50	-2.1	4,313	-0.05%
2023/08/18	2	411.50	0.2	406.97	411.50	1.8	4,233	0.04%
2023/08/17	0	0.00	0.1	402.90	403.00	-0.1	4,169	0.00%
2023/08/16	0	391.00	2	391.75	398.50	-2	4,153	-0.05%
2023/08/15	1	384.50	1	384.02	384.00	0	4,113	0.00%
2023/08/14	0	393.50	0	389.63	385.00	0	4,092	0.00%
2023/08/11	0	0.00	1	386.00	384.00	-1	4,072	-0.02%
2023/08/10	2.1	363.56	0	0.00	366.00	2.1	4,049	0.05%
2023/08/09	1	381.00	0	0.00	380.00	1	4,043	0.02%
2023/08/07	0	0.00	1	392.50	390.00	-1	4,026	-0.02%
2023/08/02	1.2	375.29	1	369.00	366.00	0.2	3,972	0.01%
2023/08/01	0	393.00	0	0.00	394.50	0	3,923	0.00%
2023/07/31	0	385.20	0	0.00	382.00	0	3,883	0.00%
2023/07/27	1	380.47	2	380.50	382.50	-1	3,860	-0.03%
2023/07/26	0	0.00	0	397.50	394.50	0	3,816	0.00%
2023/07/25	0	0.00	2	397.75	400.00	-2	3,827	-0.05%
2023/07/24	2	398.53	1	402.00	401.50	1	3,844	0.03%
2023/07/17	0	0.00	0	396.50	394.50	0	3,866	0.00%
2023/07/14	1	394.48	2	395.50	403.00	-1	3,856	-0.03%
2023/07/13	4	405.63	4.2	412.28	408.50	-0.2	3,823	-0.01%
2023/07/12	1	390.00	0	383.43	390.00	1	3,751	0.03%
2023/07/11	2	365.00	2	372.00	369.50	0	3,698	0.00%
2023/07/10	0	0.00	0	358.00	357.50	0	3,710	0.00%
2023/07/06	0	366.50	1	363.49	361.00	-1	3,714	-0.03%
2023/07/05	0	372.13	0	370.50	371.00	0	3,716	0.00%
2023/07/04	3	375.00	0	372.00	370.50	3	3,744	0.08%
2023/07/03	1	371.01	0	0.00	367.50	1	3,823	0.03%
2023/06/28	0	0.00	0	343.00	341.00	0	3,806	0.00%
2023/06/27	0.1	347.03	0	0.00	341.00	0.1	3,837	0.00%
2023/06/26	1	334.56	1	331.00	350.00	0	3,855	0.00%
2023/06/20	0	359.00	0	0.00	359.00	0	3,845	0.00%
2023/06/16	2.1	365.91	2	371.00	363.00	0.1	3,944	0.00%
2023/06/14	0	0.00	0	363.67	370.00	0	3,848	0.00%
2023/06/12	0	346.50	0	347.93	348.50	0	3,885	0.00%
2023/06/09	0	0.00	0.4	344.50	343.00	-0.4	3,918	-0.01%
2023/06/08	0	342.00	3	340.50	339.50	-3	3,924	-0.08%
2023/06/06	0	0.00	0	354.50	354.00	0	3,900	0.00%
2023/06/05	0	0.00	0	346.50	345.00	0	3,859	0.00%
2023/06/01	0.1	340.47	0	342.07	342.00	0.1	3,906	0.00%
2023/05/31	1	353.98	2	354.77	353.00	-1	3,799	-0.03%
2023/05/30	1	358.66	3	358.38	354.00	-2	3,669	-0.05%
2023/05/29	2	357.50	0.2	357.50	357.50	1.8	3,442	0.05%
2023/05/26	1	322.00	2.1	324.99	325.00	-1.1	3,339	-0.03%
2023/05/25	0	0.00	1	295.00	295.50	-1	3,219	-0.03%
2023/05/24	1	282.50	0	0.00	283.00	1	3,198	0.03%
2023/05/23	0	0.00	2	288.00	286.00	-2	3,196	-0.06%
2023/05/22	3	282.50	0	0.00	284.00	3	3,223	0.09%
2023/05/19	0	292.00	0	0.00	291.00	0	3,268	0.00%
2023/05/17	0	0.00	2	299.00	295.50	-2	3,285	-0.06%
2023/05/12	0	281.00	0	0.00	288.00	0	3,317	0.00%
2023/05/11	0	281.00	0	0.00	282.00	0	3,324	0.00%
2023/05/10	0	288.00	0	0.00	286.50	0	3,358	0.00%
2023/05/08	1	294.00	0	0.00	295.00	1	3,455	0.03%
2023/05/05	2	287.26	2	289.50	288.50	0	3,453	0.00%
2023/05/03	1	291.50	0	0.00	295.00	1	3,490	0.03%
2023/04/25	0.2	293.67	0	0.00	287.50	0.2	3,524	0.00%
2023/04/24	1	297.50	0	0.00	298.50	1	3,515	0.03%
2023/04/21	0.1	293.00	0	0.00	295.50	0.1	3,529	0.00%
2023/04/20	0	307.50	0	0.00	298.50	0	3,539	0.00%
2023/04/19	0	319.00	1.1	320.77	319.50	-1.1	3,564	-0.03%
2023/04/17	0	313.50	0	0.00	313.00	0	3,607	0.00%
2023/04/14	0	0.00	0	314.00	315.50	0	3,603	0.00%
2023/04/13	0	303.75	0	307.50	302.50	0	3,577	0.00%
2023/04/12	0	314.00	0	0.00	313.00	0	3,534	0.00%
2023/04/07	3.1	309.34	0	0.00	309.00	3.1	3,456	0.09%
2023/03/28	0.1	304.69	0	0.00	305.50	0.1	3,310	0.00%
2023/03/24	0.1	314.00	8	315.50	315.50	-7.9	3,235	-0.24%
2023/03/21	1	301.00	1.5	304.53	304.50	-0.5	3,173	-0.02%
2023/03/20	0	294.00	0	0.00	294.50	0	3,106	0.00%
2023/03/16	0	0.00	0	293.00	295.50	0	3,086	0.00%
2023/03/15	0	0.00	2	304.00	302.00	-2	3,075	-0.07%
2023/03/14	1	290.50	0	0.00	290.50	1	3,042	0.03%
2023/03/13	0	0.00	0	300.50	300.50	0	3,040	0.00%
2023/03/10	1	298.00	0	0.00	298.00	1	3,085	0.03%
2023/03/09	0	304.50	0	0.00	305.50	0	3,062	0.00%
2023/03/07	2	314.25	2	305.99	303.50	0	3,018	0.00%
2023/03/06	0	300.55	3	306.00	305.50	-3	2,918	-0.10%
2023/03/01	1	273.50	3	287.67	287.50	-2	2,824	-0.07%
2023/02/24	0	0.00	0	285.00	283.00	0	2,805	0.00%
2023/02/20	1	280.48	0	0.00	276.50	1	2,767	0.04%
2023/02/16	0	283.00	0	280.25	283.50	0	2,717	0.00%
2023/02/15	1	275.00	0	0.00	274.50	1	2,733	0.04%
2023/02/13	0	0.00	0	270.50	271.00	0	2,744	0.00%
2023/02/10	1	272.47	2	273.00	273.50	-1	2,749	-0.04%
2023/02/09	0	0.00	1	272.50	274.00	-1	2,725	-0.04%
2023/02/08	1	273.50	0	0.00	274.00	1	2,711	0.04%
2023/02/07	2	262.55	3.2	269.94	273.00	-1.1	2,676	-0.04%
2023/02/06	1	257.00	1	258.50	257.50	0	2,582	0.00%
2023/02/02	0	0.00	3	255.83	255.50	-3	2,613	-0.11%
2023/02/01	0.1	248.00	0	0.00	247.50	0.1	2,589	0.00%
2023/01/31	3	248.33	0	0.00	243.50	3	2,693	0.11%
2023/01/16	0.1	247.00	0	0.00	247.50	0.1	2,741	0.00%
2023/01/12	1	252.50	3	254.33	253.00	-2	2,845	-0.07%
2023/01/11	2	256.50	0	0.00	253.50	2	2,855	0.07%
2023/01/10	0	257.00	13	254.00	253.00	-13	2,868	-0.45%
2023/01/09	1	245.00	0	0.00	248.00	1	2,890	0.03%
2023/01/06	20	251.63	25	255.20	255.50	-5	2,861	-0.18%
2023/01/05	0	0.00	1	248.50	248.50	-1	2,832	-0.04%
2023/01/04	1	245.50	0	0.00	244.50	1	2,857	0.03%
2022/12/27	0	240.00	0	0.00	238.00	0	3,044	0.00%
2022/12/23	0.2	237.55	0	0.00	237.50	0.2	3,068	0.01%
2022/12/21	15.1	251.84	0	0.00	253.00	15.1	3,119	0.48%
2022/12/15	0	0.00	1	261.50	262.50	-1	3,224	-0.03%
2022/12/13	0	250.50	0	0.00	248.00	0	3,252	0.00%
2022/12/06	1	260.00	2	260.75	260.00	-1	3,292	-0.03%
2022/12/02	3	258.50	0	0.00	259.00	3	3,324	0.09%
2022/12/01	0	0.00	0.2	277.00	272.00	-0.2	3,289	-0.01%
2022/11/30	0	0.00	0	270.50	271.50	0	3,293	0.00%
2022/11/29	0	0.00	0	267.00	268.00	0	3,304	0.00%
2022/11/25	0	0.00	0	266.00	265.50	0	3,525	0.00%
2022/11/24	0	267.00	1	268.00	269.00	-1	3,562	-0.03%
2022/11/22	0	0.00	1	258.00	260.50	-1	3,583	-0.03%
2022/11/21	1	256.00	0	0.00	256.50	1	3,605	0.03%
2022/11/16	0	0.00	1	260.00	261.00	-1	3,640	-0.03%
2022/11/14	1	257.97	0	0.00	254.00	1	3,714	0.03%
2022/11/11	0	0.00	1	260.50	261.50	-1	3,722	-0.03%
2022/11/10	1	242.50	1	245.50	245.00	0	3,719	0.00%
2022/11/04	0	246.00	0	0.00	250.00	0	3,884	0.00%
2022/11/03	2	243.26	3	245.50	247.50	-1	3,976	-0.02%
2022/11/02	1	240.50	0.1	241.50	242.50	0.9	4,126	0.02%
2022/11/01	0	242.00	0	0.00	244.00	0	4,162	0.00%
2022/10/31	2	242.75	0	0.00	243.00	2	4,199	0.05%
2022/10/28	1	234.50	1	236.50	237.00	0	4,211	0.00%
2022/10/27	3	233.33	2	231.00	233.00	1	4,199	0.02%
2022/10/26	0.1	209.00	1	210.00	215.50	-1	4,112	-0.02%
2022/10/25	0	0.00	1	221.00	221.00	-1	4,047	-0.02%
2022/10/24	1	226.01	1	230.50	225.50	0	4,046	0.00%
2022/10/21	2	227.75	2	230.25	225.00	0	4,049	0.00%
2022/10/19	1	243.05	0	243.50	241.50	1	3,927	0.03%
2022/10/18	1	248.00	1	246.00	249.00	0	3,927	0.00%
2022/10/17	6	245.42	6	239.92	243.50	0	3,930	0.00%
2022/10/14	0	0.00	1	254.00	247.50	-1	3,904	-0.03%
2022/10/13	6.1	264.91	7	258.00	254.50	-1	3,949	-0.02%
2022/10/12	2	262.76	0	0.00	266.50	2	3,958	0.05%
2022/10/07	0	286.00	0	0.00	286.00	0	4,122	0.00%
2022/10/06	0	0.00	0	288.00	289.00	0	4,192	0.00%
2022/10/03	0	0.00	2	267.75	266.50	-2	4,183	-0.05%
2022/09/30	1	267.00	1	273.00	272.50	0	4,205	0.00%
2022/09/28	2	266.24	0	0.00	262.00	2	4,255	0.05%
2022/09/21	0	282.50	0	0.00	282.50	0	4,325	0.00%
2022/09/20	0	286.00	0	0.00	290.50	0	4,318	0.00%
2022/09/19	0	0.00	0	281.50	281.00	0	4,303	0.00%
2022/09/16	0.5	283.50	0	0.00	284.00	0.5	4,308	0.01%
2022/09/15	0	0.00	2	283.75	284.50	-2	4,320	-0.05%
2022/09/14	0	285.50	0	0.00	286.50	0	4,323	0.00%
2022/09/13	1.1	284.23	1	279.50	280.00	0.1	4,351	0.00%
2022/09/12	0	0.00	2	283.51	284.50	-2	4,375	-0.05%
2022/09/08	0	270.50	0	0.00	270.50	0	4,355	0.00%
2022/09/07	31	265.58	31	266.73	264.00	0	4,400	0.00%
2022/09/06	0	0.00	1	267.00	262.00	-1	4,402	-0.02%
2022/09/05	1	264.00	2	266.25	263.50	-1	4,415	-0.02%
2022/09/02	2	261.00	2	261.51	262.00	0	4,416	0.00%
2022/09/01	3.1	265.21	0	0.00	266.00	3.1	4,397	0.07%
2022/08/31	2	282.00	2	281.25	283.50	0	4,318	0.00%
2022/08/29	0.1	277.50	0	0.00	276.00	0.1	4,320	0.00%
2022/08/26	1	285.50	1	287.00	285.50	0	4,329	0.00%
2022/08/25	0	0.00	1	283.00	287.50	-1	4,301	-0.02%
2022/08/24	1	272.00	0	0.00	273.50	1	4,281	0.02%
2022/08/22	1	279.48	1	278.00	276.50	0	4,363	0.00%
2022/08/19	5	288.00	6	282.67	283.00	-1	4,345	-0.02%
2022/08/17	1	284.00	0	0.00	284.50	1	4,295	0.02%
2022/08/16	2	280.25	2.5	280.30	279.50	-0.5	4,266	-0.01%
2022/08/15	3	276.67	4.1	276.54	279.00	-1.1	4,245	-0.03%
2022/08/11	0	0.00	5.1	272.96	278.50	-5.1	4,182	-0.12%
2022/08/10	1	276.52	0	0.00	280.00	1	4,086	0.03%
2022/08/09	4	272.88	3	281.15	280.00	1	4,026	0.02%
2022/08/08	5	262.30	2	260.50	261.50	3	3,890	0.08%
2022/08/05	2	259.50	0	0.00	257.50	2	3,908	0.05%
2022/08/04	0	0.00	1	256.00	253.50	-1	3,902	-0.03%
2022/08/03	0	255.00	0	0.00	253.00	0	3,920	0.00%
2022/08/02	0	255.00	0	0.00	255.00	0	3,937	0.00%
2022/08/01	0.1	242.50	0	0.00	253.00	0.1	3,874	0.00%
2022/07/21	0	0.00	2	251.75	250.50	-2	3,835	-0.05%
2022/07/20	3	258.00	3	263.50	253.50	0	3,806	0.00%
2022/07/18	4	259.25	2.3	260.00	265.00	1.7	3,680	0.05%
2022/07/14	9.2	248.87	10	243.85	249.00	-0.8	3,427	-0.02%
2022/07/08	8	232.06	7	234.07	230.00	1	3,219	0.03%
2022/07/07	60	219.36	60	215.20	222.00	0	3,187	0.00%
2022/07/01	0	222.00	0	0.00	215.00	0	3,064	0.00%
2022/06/24	0	0.00	1	244.96	242.50	-1	3,276	-0.03%
2022/06/21	2	242.00	2	240.50	252.00	0	3,319	0.00%
2022/06/15	0	0.00	0.1	241.00	240.00	-0.1	3,225	0.00%
2022/06/14	1.1	239.50	1	238.50	238.00	0.1	3,205	0.00%
2022/06/13	1	239.50	3	239.00	236.00	-2	3,179	-0.06%
2022/06/10	4	240.63	5	241.10	242.00	-1	3,147	-0.03%
2022/06/09	0	0.00	3	232.00	234.00	-3	3,082	-0.10%
2022/06/08	2	230.00	1	229.00	228.50	1	3,056	0.03%
2022/06/07	1	224.00	0	0.00	223.50	1	3,025	0.03%
2022/06/06	1	219.00	0	0.00	219.50	1	3,022	0.03%
2022/05/31	0	0.00	1	230.00	232.00	-1	3,083	-0.03%
2022/05/30	0	0.00	3	214.50	217.50	-3	3,010	-0.10%
2022/05/26	3	207.00	0	0.00	206.00	3	2,945	0.10%
2022/05/25	1	212.00	0	0.00	213.00	1	2,900	0.03%
2022/05/24	1	214.50	1	215.50	211.00	0	2,893	0.00%
2022/05/23	1	215.00	1	219.00	213.50	0	2,867	0.00%
2022/05/20	0	0.00	15	220.17	218.50	-15	2,851	-0.53%
2022/05/18	1	228.00	0	0.00	230.00	1	2,793	0.04%
2022/05/17	1	226.00	0	0.00	225.50	1	2,778	0.04%
2022/05/16	0	0.00	3	236.33	235.50	-3	2,751	-0.11%
2022/05/13	13	231.15	14	233.68	234.50	-1	2,716	-0.04%
2022/05/12	0	0.00	1	224.50	223.50	-1	2,661	-0.04%
2022/05/11	0	0.00	1	219.00	219.00	-1	2,615	-0.04%
2022/05/10	0	206.13	0	0.00	207.00	0	2,550	0.00%
2022/05/06	1	226.00	0	0.00	226.00	1	2,519	0.04%
2022/05/04	3	232.67	3	234.17	234.00	0	2,563	0.00%
2022/04/29	0	0.00	1	230.52	233.00	-1	2,580	-0.04%
2022/04/27	0	216.00	1	217.00	215.50	-1	2,506	-0.04%
2022/04/25	0	0.00	0	215.00	211.00	0	2,459	0.00%
2022/04/22	0	0.00	2	225.00	221.50	-2	2,457	-0.08%
2022/04/19	0	0.00	0	223.50	221.50	0	2,488	0.00%
2022/04/18	0	219.00	0	0.00	219.00	0	2,497	0.00%
2022/04/14	5	224.50	0	0.00	226.00	5	2,548	0.20%
2022/04/12	0	0.00	1	215.00	215.00	-1	2,581	-0.04%
2022/04/11	0	0.00	2	232.00	216.50	-2	2,554	-0.08%
2022/04/08	1.1	229.55	1	230.00	226.00	0.1	2,506	0.00%
2022/04/06	1	236.99	3	235.99	238.50	-2	2,426	-0.08%
2022/04/01	13	226.54	0	0.00	230.00	13	2,349	0.55%
2022/03/31	1	223.94	37	220.18	222.50	-36	2,269	-1.58%
2022/03/30	39	216.12	1	215.00	215.00	38	2,168	1.75%
2022/03/29	1	207.50	1	205.00	207.00	0	2,100	0.00%
2022/03/28	1	203.50	0	0.00	204.00	1	2,099	0.05%
2022/03/25	2	208.77	0	0.00	203.00	2	2,039	0.10%
2022/03/24	0	0.00	0	217.00	215.50	0	2,027	0.00%
2022/03/23	0	0.00	5	215.50	216.50	-5	2,142	-0.23%
2022/03/22	1	217.00	0	0.00	217.50	1	2,206	0.05%
2022/03/21	5	221.00	0	0.00	219.00	5	2,182	0.23%
2022/03/18	2.1	221.95	0	0.00	216.00	2.1	2,155	0.10%
2022/03/17	0	0.00	1	234.00	236.50	-1	2,075	-0.05%
2022/03/14	0	235.00	0	0.00	229.50	0	2,053	0.00%
2022/03/10	0.1	236.96	0	0.00	235.50	0.1	2,052	0.01%
2022/03/09	1	231.40	0	0.00	228.00	1	2,062	0.05%
2022/03/08	0	0.00	2	228.00	226.50	-2	2,055	-0.10%
2022/03/07	1.1	238.78	0	0.00	237.00	1.1	2,008	0.06%
2022/03/04	3.1	255.18	0	0.00	253.50	3.1	1,993	0.16%
2022/03/02	1	262.00	0	0.00	262.00	1	1,978	0.05%
2022/02/25	1	254.50	0	0.00	252.00	1	1,983	0.05%
2022/02/24	1	259.00	0	0.00	254.50	1	1,984	0.05%
2022/02/22	1.1	263.95	1	262.00	262.00	0.1	1,979	0.01%
2022/02/16	0	0.00	2	271.50	274.00	-2	2,073	-0.10%
2022/02/14	2.1	260.14	0	0.00	256.00	2.1	2,120	0.10%
2022/02/10	1	273.50	2	271.00	274.50	-1	2,191	-0.05%
2022/02/09	0	265.00	0	0.00	264.50	0	2,244	0.00%
2022/01/26	1	265.50	0	0.00	265.00	1	2,383	0.04%
2022/01/25	10	270.55	11	269.41	274.50	-1	2,383	-0.04%
2022/01/24	1	259.50	0	0.00	266.00	1	2,350	0.04%
2022/01/19	0	0.00	11	269.00	267.50	-11	2,401	-0.46%
2022/01/13	0	0.00	0.4	262.00	266.00	-0.4	2,411	-0.02%
2022/01/12	0	0.00	0.1	257.00	255.50	-0.1	2,397	0.00%
2022/01/06	0.1	266.50	0	0.00	266.00	0.1	2,412	0.00%
2022/01/05	0.1	272.00	0	0.00	274.00	0.1	2,402	0.00%
2021/12/30	0	259.00	0	0.00	260.00	0	2,441	0.00%
2021/12/29	0	0.00	6	260.58	259.50	-6	2,481	-0.24%
2021/12/28	1	262.50	1	262.50	262.00	0	2,489	0.00%
2021/12/27	1	259.00	0	0.00	259.50	1	2,513	0.04%
2021/12/24	1.1	260.00	0	0.00	259.00	1.1	2,570	0.04%
2021/12/23	0	0.00	0	262.75	260.00	0	2,581	0.00%
2021/12/22	1	263.00	1	262.50	257.50	0	2,586	0.00%
2021/12/21	0.1	260.50	0	0.00	259.00	0.1	2,577	0.00%
2021/12/17	0.5	258.61	0	0.00	257.50	0.5	2,517	0.02%
2021/12/16	6.1	278.58	0	0.00	275.50	6.1	2,396	0.26%
2021/12/13	21	299.40	0	0.00	297.00	21	2,350	0.89%
2021/12/10	0	0.00	1	305.00	304.00	-1	2,367	-0.04%
2021/12/07	0.1	287.00	0.1	288.00	293.00	0	2,344	0.00%
2021/12/03	0.1	277.50	0	0.00	277.00	0.1	2,331	0.00%
2021/11/24	0	0.00	0.3	300.00	300.00	-0.3	2,499	-0.01%
2021/11/19	0	0.00	0	293.00	292.00	0	2,503	0.00%
2021/11/17	0	0.00	0	293.50	291.50	0	2,529	0.00%
2021/11/09	6	288.33	5.1	282.49	290.00	0.9	2,683	0.03%
2021/11/08	1	286.50	1	282.00	282.50	0	2,649	0.00%
2021/11/05	2.1	280.29	2	293.50	283.00	0.1	2,581	0.00%
2021/11/04	0	274.50	0	0.00	271.50	0	2,454	0.00%
2021/11/03	0	0.00	1	264.00	260.50	-1	2,403	-0.04%
2021/10/29	0.1	250.00	0	0.00	243.50	0.1	2,304	0.00%
2021/10/28	0	0.00	0	249.00	248.00	0	2,289	0.00%
2021/10/27	2	248.50	0	0.00	250.00	2	2,296	0.09%
2021/10/26	1	243.00	0	0.00	245.00	1	2,259	0.04%
2021/10/21	0	0.00	1	238.00	236.50	-1	2,254	-0.04%
2021/10/20	1	235.00	0	0.00	236.50	1	2,241	0.04%
2021/10/06	0.1	230.00	2	226.50	229.00	-2	2,148	-0.09%
2021/10/04	0	0.00	1	246.00	247.50	-1	2,115	-0.05%
2021/09/02	0	0.00	0.1	299.00	285.00	-0.1	2,142	0.00%
2021/08/31	1.1	273.86	0	0.00	280.50	1.1	2,057	0.05%
2021/08/19	1	287.00	1	286.00	289.00	0	2,032	0.00%
2021/08/18	0	0.00	1	282.00	286.00	-1	1,989	-0.05%
2021/08/16	1.3	269.29	0	0.00	267.50	1.3	1,860	0.07%
2021/08/13	1	297.00	0	0.00	297.00	1	1,757	0.06%
2021/08/04	0	0.00	1	337.00	332.00	-1	1,975	-0.05%
2021/07/30	1	329.00	0	328.00	326.00	1	2,028	0.05%
2021/07/28	3	328.33	0	0.00	327.50	3	2,071	0.14%
2021/07/26	1	338.00	0	0.00	341.50	1	2,159	0.05%
2021/07/19	0	342.00	0	0.00	340.00	0	2,418	0.00%
2021/07/16	0	0.00	2	350.00	350.00	-2	2,433	-0.08%
2021/07/14	2	328.00	0	0.00	335.00	2	2,413	0.08%
2021/07/13	0	0.00	3	350.00	349.50	-3	2,365	-0.13%
2021/07/07	0	0.00	3	332.17	332.50	-3	2,341	-0.13%
2021/07/06	0	0.00	1	340.00	334.50	-1	2,335	-0.04%
2021/06/29	2	336.50	0	0.00	330.00	2	2,346	0.09%
2021/06/28	0.1	329.00	0	0.00	331.00	0.1	2,359	0.00%
2021/06/25	2	325.50	2	328.75	331.00	0	2,351	0.00%
2021/06/24	0	0.00	1	314.50	314.00	-1	2,336	-0.04%
2021/06/23	0	0.00	9	311.28	315.50	-9	2,356	-0.38%
2021/06/16	1	302.00	0	0.00	295.00	1	2,380	0.04%
2021/06/08	4	285.00	0	0.00	286.50	4	2,395	0.17%
2021/06/04	1	291.00	0	0.00	291.00	1	2,378	0.04%
2021/06/03	1	293.00	0	0.00	293.00	1	2,386	0.04%
2021/06/01	0	0.00	1	307.00	306.50	-1	2,409	-0.04%
2021/05/31	0	0.00	4	302.00	307.50	-4	2,444	-0.16%
2021/05/28	4	290.00	0	0.00	293.00	4	2,461	0.16%
2021/05/25	1	305.50	1.5	305.50	303.00	-0.5	2,480	-0.02%
2021/05/24	0	0.00	3	305.00	307.50	-3	2,495	-0.12%
2021/05/19	0	0.00	1.2	295.83	295.50	-1.2	2,514	-0.05%
2021/05/18	0	0.00	1	291.00	295.00	-1	2,508	-0.04%
2021/05/14	1	281.50	0	0.00	271.50	1	2,526	0.04%
2021/05/13	1	257.50	1	265.50	269.50	0	2,518	0.00%
2021/05/12	0	0.00	1	256.00	264.00	-1	2,521	-0.04%
2021/05/11	0	0.00	0.1	265.00	259.00	-0.1	2,508	0.00%
2021/05/07	0	0.00	0	292.00	290.00	0	2,573	0.00%
2021/04/28	0	0.00	2	301.50	303.50	-2	2,564	-0.08%
2021/04/27	0.5	298.00	2	294.99	296.00	-1.5	2,537	-0.06%
2021/04/26	0	296.00	1	295.00	296.00	-1	2,519	-0.04%
2021/04/23	0.1	285.50	1	290.50	291.50	-0.9	2,478	-0.04%
2021/04/15	1	265.50	0	0.00	267.50	1	2,614	0.04%
2021/04/14	0	0.00	7	268.79	266.00	-7	2,639	-0.27%
2021/04/08	0	0.00	0	279.50	277.00	0	2,749	0.00%
2021/04/01	1	280.50	1	283.50	275.50	0	2,819	0.00%
2021/03/30	0	0.00	1	279.00	278.50	-1	2,751	-0.04%
2021/03/29	0	0.00	2	273.60	279.50	-2	2,751	-0.07%
2021/03/26	1	264.50	0	0.00	268.00	1	2,712	0.04%
2021/03/19	0	269.50	1	274.00	273.50	-1	2,968	-0.03%
2021/03/18	7	264.00	0	0.00	262.50	7	2,976	0.24%
2021/03/16	1	265.00	0	0.00	265.50	1	3,090	0.03%
2021/03/11	0	255.00	0	0.00	254.50	0	3,118	0.00%
2021/03/08	1	259.50	0	0.00	259.50	1	3,193	0.03%
2021/03/05	0	0.00	0	256.50	256.00	0	3,199	0.00%
2021/03/04	3	258.00	0	0.00	256.50	3	3,226	0.09%
2021/03/02	1	271.50	0	0.00	266.50	1	3,233	0.03%
2021/02/26	0	264.50	0	0.00	262.50	0	3,256	0.00%
2021/02/24	2	270.50	0	0.00	268.50	2	3,235	0.06%
2021/02/23	1	271.00	0	272.00	272.00	1	3,214	0.03%
2021/02/22	0	0.00	1	277.00	274.00	-1	3,237	-0.03%
2021/02/18	1	273.00	1	275.00	275.50	0	3,284	0.00%
2021/02/17	3	265.00	0	0.00	269.50	3	3,328	0.09%
2021/02/04	1	272.50	0	0.00	272.00	1	3,393	0.03%
2021/02/03	1	286.00	1	285.50	280.50	0	3,374	0.00%
2021/02/01	0	0.00	1	274.00	275.00	-1	3,318	-0.03%
2021/01/28	1	282.00	1	278.00	273.00	0	3,204	0.00%
2021/01/26	0	294.50	1	295.50	291.00	-1	3,141	-0.03%
2021/01/22	1	291.00	2	293.00	291.50	-1	3,099	-0.03%
2021/01/20	0	0.00	3	280.00	281.00	-3	3,043	-0.10%
2021/01/18	0	0.00	1	282.00	282.00	-1	3,062	-0.03%
2021/01/15	2	277.75	0	0.00	277.00	2	3,093	0.06%
2021/01/14	1	283.00	0	0.00	282.50	1	3,070	0.03%
2021/01/11	2	291.50	0	0.00	294.00	2	2,963	0.07%
2021/01/08	3	292.33	0	0.00	291.50	3	2,923	0.10%
2021/01/07	1	296.00	0.2	297.50	296.00	0.8	2,903	0.03%
2021/01/04	1	305.50	1	302.00	301.00	0	2,860	0.00%
2020/12/30	0	0.00	1	314.50	316.00	-1	2,862	-0.03%
2020/12/29	0	0.00	1	307.00	306.50	-1	2,870	-0.03%
2020/12/28	1	298.50	0	0.00	298.50	1	2,920	0.03%
2020/12/24	1	288.00	1	289.00	289.00	0	2,967	0.00%
2020/12/23	0	0.00	2	285.50	285.50	-2	3,028	-0.07%
2020/12/18	0	0.00	1	290.00	293.50	-1	3,190	-0.03%
2020/12/16	0	0.00	1	297.01	305.00	-1	3,044	-0.03%
2020/12/14	1	274.13	1	282.50	285.00	0	2,956	0.00%
2020/12/11	2	274.50	1	273.00	277.00	1	2,909	0.03%
2020/12/10	1	265.00	0	0.00	265.00	1	2,861	0.03%
2020/12/09	1	260.00	0	0.00	259.00	1	2,825	0.04%
2020/12/08	0	0.00	3	261.83	259.00	-3	2,861	-0.10%
2020/12/04	1	250.00	0	0.00	250.00	1	2,920	0.03%
2020/12/03	0	0.00	3	248.33	252.00	-3	2,920	-0.10%
2020/12/01	0	0.00	1	243.50	243.00	-1	2,928	-0.03%
2020/11/30	1	240.00	0	0.00	239.00	1	2,939	0.03%
2020/11/27	0	0.00	4	242.13	243.50	-4	2,909	-0.14%
2020/11/25	4	229.00	0	0.00	228.00	4	2,932	0.14%
2020/11/23	1	236.00	0	0.00	237.50	1	3,004	0.03%
2020/11/18	0	0.00	14	244.54	246.00	-14	3,175	-0.44%
2020/11/17	0	0.00	15	240.40	244.00	-15	3,190	-0.47%
2020/11/12	0	0.00	3	228.67	223.00	-3	3,192	-0.09%
2020/11/06	0	0.00	3	213.33	214.50	-3	3,387	-0.09%
2020/11/04	1	209.00	0	0.00	210.50	1	3,536	0.03%
2020/11/02	1	206.00	0	0.00	206.00	1	3,630	0.03%
2020/10/23	1	214.00	0	0.00	208.50	1	3,835	0.03%
2020/10/21	0	0.00	0.2	218.00	218.00	-0.2	3,818	0.00%
2020/10/14	0	0.00	5	221.30	220.00	-5	3,923	-0.13%
2020/10/13	6	217.17	6	216.83	219.00	0	3,952	0.00%
2020/10/12	4	219.50	0	0.00	217.50	4	3,993	0.10%
2020/10/07	2	220.75	0	0.00	219.00	2	4,015	0.05%
2020/09/29	0	0.00	1	222.00	221.00	-1	3,987	-0.03%
2020/09/28	0	0.00	2	215.25	219.00	-2	4,000	-0.05%
2020/09/25	2	208.25	0	0.00	211.50	2	4,044	0.05%
2020/09/17	1	219.00	0	0.00	216.00	1	4,081	0.02%
2020/09/16	1	220.50	0	0.00	219.50	1	4,073	0.02%
2020/09/09	2	219.00	0	0.00	218.50	2	4,104	0.05%
2020/09/04	5	228.00	0	0.00	230.00	5	4,242	0.12%
2020/09/01	7	237.36	0	0.00	237.00	7	4,557	0.15%
2020/08/31	4	235.38	0	0.00	234.00	4	4,592	0.09%
2020/08/28	0	0.00	2	241.50	241.00	-2	4,611	-0.04%
2020/08/27	13	235.50	1	234.00	236.00	12	4,669	0.26%
2020/08/26	2	229.75	0	0.00	230.00	2	4,781	0.04%
2020/08/25	1	239.00	2	237.25	237.50	-1	4,745	-0.02%
2020/08/24	1	240.00	0	0.00	244.00	1	4,769	0.02%
2020/08/21	0	0.00	1	227.50	228.00	-1	4,827	-0.02%
2020/08/20	0	0.00	13	228.77	222.00	-13	4,818	-0.27%
2020/08/19	0	231.00	1	240.00	232.50	-1	4,815	-0.02%
2020/08/17	0	0.00	1	237.00	238.00	-1	4,950	-0.02%
2020/08/13	0	0.00	1	216.00	220.00	-1	4,843	-0.02%
2020/08/12	0	0.00	2	215.00	215.00	-2	4,865	-0.04%
2020/08/11	2	212.00	0	0.00	209.00	2	4,956	0.04%
2020/08/10	1	221.00	0	0.00	220.00	1	4,916	0.02%
2020/08/06	1	239.00	0	0.00	237.00	1	4,987	0.02%
2020/08/05	1	249.00	0	0.00	247.00	1	5,040	0.02%
2020/08/04	6	239.92	7	244.64	245.50	-1	5,047	-0.02%
2020/07/30	1	232.50	0	0.00	232.00	1	5,127	0.02%
2020/07/29	0	0.00	0.1	232.00	232.00	-0.1	5,198	0.00%
2020/07/27	0	0.00	1	240.50	235.00	-1	5,333	-0.02%
2020/07/24	1	237.00	0	0.00	236.50	1	5,641	0.02%
2020/07/23	1	241.50	0	0.00	240.50	1	5,899	0.02%
2020/07/20	14	238.89	0	0.00	237.50	14	6,246	0.22%
2020/07/17	0	0.00	2	240.25	236.50	-2	6,366	-0.03%
2020/07/16	12	247.25	11	243.86	241.50	1	6,520	0.02%
2020/07/15	2	255.75	0	0.00	252.50	2	6,752	0.03%
2020/07/13	0	0.00	6	256.50	261.50	-6	7,093	-0.08%
2020/07/10	0	0.00	2	258.00	255.00	-2	7,128	-0.03%
2020/07/09	6	259.50	0	0.00	258.00	6	7,139	0.08%
2020/07/08	2	254.00	0	0.00	255.50	2	7,161	0.03%
2020/07/07	1	265.00	2	260.00	256.50	-1	7,269	-0.01%
2020/07/06	3	251.67	5	258.20	256.50	-2	7,267	-0.03%
2020/07/03	0	0.00	7	243.00	242.00	-7	7,244	-0.10%
2020/06/30	1	226.50	1	230.50	228.00	0	7,439	0.00%
2020/06/24	1	224.00	16	227.53	223.50	-15	7,515	-0.20%
2020/06/23	3	226.00	0	0.00	225.00	3	7,599	0.04%
2020/06/19	1	230.50	2	230.00	230.00	-1	7,826	-0.01%
2020/06/18	3	222.50	0	0.00	223.00	3	7,892	0.04%
2020/06/17	13	222.00	5	223.00	224.50	8	8,006	0.10%
2020/06/16	0	0.00	13	225.00	226.50	-13	8,327	-0.16%
2020/06/11	1	224.00	12	223.29	223.50	-11	8,639	-0.13%
2020/06/10	13	215.00	4	215.13	217.50	9	8,614	0.10%
2020/06/09	9	213.56	0	0.00	209.50	9	8,722	0.10%
2020/06/08	4	213.38	2	214.00	213.00	2	8,742	0.02%
2020/06/04	1	224.50	0	0.00	227.00	1	8,629	0.01%
2020/06/03	2	222.75	0	0.00	223.50	2	8,638	0.02%
2020/06/02	12	229.42	0	0.00	228.00	12	8,589	0.14%
2020/06/01	1	241.00	0	0.00	242.50	1	8,567	0.01%
2020/05/29	0.2	240.00	0	0.00	241.50	0.2	8,583	0.00%
2020/05/28	1	237.00	2	236.50	236.00	-1	8,568	-0.01%
2020/05/27	2	228.75	2	230.00	229.00	0	8,506	0.00%
2020/05/26	0	0.00	1	228.50	229.00	-1	8,598	-0.01%
2020/05/25	1	227.50	7	226.57	229.00	-6	8,592	-0.07%
2020/05/22	2	218.00	2	218.75	217.50	0	8,479	0.00%
2020/05/21	1	216.50	0	0.00	216.50	1	8,499	0.01%
2020/05/20	1	212.00	2	214.75	215.00	-1	8,540	-0.01%
2020/05/19	5	211.60	0	0.00	212.00	5	8,614	0.06%
2020/05/18	3	219.00	13	218.19	218.00	-10	8,556	-0.12%
2020/05/15	2	214.75	2	209.75	209.00	0	8,454	0.00%
2020/05/14	0	0.00	4	214.50	211.00	-4	8,438	-0.05%
2020/05/13	1	205.50	1	205.50	209.50	0	8,385	0.00%
2020/05/12	3	203.33	2	203.00	204.50	1	8,424	0.01%
2020/05/11	5	210.80	1	212.00	209.00	4	8,494	0.05%
2020/05/08	1	208.00	0	0.00	209.50	1	8,584	0.01%
2020/05/07	1	212.00	2	211.50	211.50	-1	8,665	-0.01%
2020/05/06	2	213.50	3	212.83	212.50	-1	8,746	-0.01%
2020/05/05	1	208.50	2	209.50	209.50	-1	8,723	-0.01%
2020/05/04	2	209.25	0	0.00	208.50	2	8,699	0.02%
2020/04/30	3	219.50	1	219.00	217.50	2	8,678	0.02%
2020/04/29	4	222.88	2	218.50	223.50	2	8,647	0.02%
2020/04/28	4	211.63	5	208.30	212.50	-1	8,389	-0.01%
2020/04/27	4	197.88	1	196.50	196.50	3	8,214	0.04%
2020/04/24	0	0.00	1	194.00	195.00	-1	8,157	-0.01%
2020/04/23	3	193.50	1	196.50	190.00	2	8,121	0.02%
2020/04/21	0	0.00	1	189.00	184.00	-1	7,892	-0.01%
2020/04/20	26	193.13	25	196.80	193.00	1	7,764	0.01%
2020/04/17	3	200.00	6	200.58	206.00	-3	7,499	-0.04%
2020/04/16	0	0.00	10	188.00	188.00	-10	7,257	-0.14%
2020/04/13	0	0.00	2	180.00	178.00	-2	7,238	-0.03%
2020/04/09	1	176.00	2	176.00	174.50	-1	7,156	-0.01%
2020/04/08	1	175.50	5	176.50	177.50	-4	7,196	-0.06%
2020/04/07	0	0.00	5	176.30	174.50	-5	7,282	-0.07%
2020/04/06	1	171.50	1	173.07	176.00	0	7,158	0.00%
2020/03/31	1	162.00	5	161.60	163.00	-4	7,053	-0.06%
2020/03/30	0	0.00	15	155.40	158.00	-15	7,007	-0.21%
2020/03/27	1	158.50	6	159.92	156.50	-5	7,048	-0.07%
2020/03/26	7	152.79	7	152.29	155.00	0	6,947	0.00%
2020/03/25	2	152.50	8	152.44	154.00	-6	6,898	-0.09%
2020/03/24	1	142.50	5	142.30	144.00	-4	6,735	-0.06%
2020/03/23	7	138.29	1	137.00	137.00	6	6,592	0.09%
2020/03/20	31	154.68	12	155.29	152.00	19	6,518	0.29%
2020/03/19	11	153.91	3	155.17	149.00	8	6,193	0.13%
2020/03/18	1	168.00	0	0.00	165.50	1	6,053	0.02%
2020/03/17	3	167.67	1	169.00	168.50	2	5,976	0.03%
2020/03/16	5	169.10	6	168.83	163.00	-1	5,875	-0.02%
2020/03/13	17	162.18	22	157.30	169.00	-5	5,834	-0.09%
2020/03/12	6	164.67	1	167.00	164.00	5	5,738	0.09%
2020/03/11	1	173.96	3	174.67	172.50	-2	5,735	-0.03%
2020/03/10	14	168.39	23	167.61	171.00	-9	5,777	-0.16%
2020/03/09	14	172.04	5	174.50	168.00	9	5,805	0.16%
2020/03/06	2	173.50	15	177.13	178.00	-13	5,764	-0.23%
2020/03/05	14	172.75	12	173.71	179.00	2	5,756	0.03%
2020/03/04	0	0.00	5	166.00	168.50	-5	5,689	-0.09%
2020/03/03	2	167.50	2	165.50	165.50	0	5,747	0.00%
2020/03/02	2	162.00	0	0.00	162.00	2	5,824	0.03%
2020/02/27	8	167.13	0	0.00	163.50	8	6,678	0.12%
2020/02/26	8	173.69	0	0.00	171.50	8	6,654	0.12%
2020/02/25	2	175.25	0	0.00	175.50	2	6,720	0.03%
2020/02/24	0	0.00	12	175.50	176.00	-12	6,758	-0.18%
2020/02/21	14	181.25	2	183.00	179.50	12	6,747	0.18%
2020/02/20	2	184.50	3	185.50	183.50	-1	6,728	-0.01%
2020/02/19	0	0.00	23	182.50	182.00	-23	6,713	-0.34%
2020/02/18	0	0.00	0	181.50	180.50	0	6,723	0.00%
2020/02/14	23	181.96	0	0.00	182.50	23	6,741	0.34%
2020/02/13	2	181.50	14	181.00	179.50	-12	6,792	-0.18%
2020/02/12	2	186.50	6	186.83	183.00	-4	6,780	-0.06%
2020/02/11	7	183.79	4	182.25	184.00	3	6,835	0.04%
2020/02/10	14	180.21	20	178.88	181.50	-6	6,866	-0.09%
2020/02/07	11	175.73	10	175.50	174.00	1	6,840	0.01%
2020/02/06	1	175.50	6	175.50	176.00	-5	6,788	-0.07%
2020/02/05	0	0.00	1	173.50	173.50	-1	6,903	-0.01%
2020/02/04	1	164.00	10	169.60	171.00	-9	6,982	-0.13%
2020/02/03	0	0.00	1	155.00	164.00	-1	6,950	-0.01%
2020/01/31	0	0.00	1	164.50	163.00	-1	6,949	-0.01%
2020/01/30	22	161.16	1	165.00	159.00	21	6,976	0.30%
2020/01/20	1	172.00	10	174.70	174.00	-9	6,879	-0.13%
2020/01/17	2	172.00	8	172.19	173.50	-6	6,831	-0.09%
2020/01/16	2	169.25	3	168.33	168.50	-1	6,773	-0.01%
2020/01/15	1	166.00	0	0.00	168.00	1	6,766	0.01%
2020/01/14	3	168.00	1	172.00	168.50	2	6,761	0.03%
2020/01/13	0	0.00	1	167.50	168.00	-1	6,713	-0.01%
2020/01/09	0	0.00	1	168.00	168.00	-1	6,848	-0.01%
2020/01/08	0	0.00	1	164.00	165.00	-1	6,875	-0.01%
2020/01/07	2	165.75	0	0.00	162.00	2	6,957	0.03%
2020/01/03	2	175.50	4	173.50	171.50	-2	7,075	-0.03%
2020/01/02	1	174.51	2	172.50	175.00	-1	7,049	-0.01%
2019/12/31	4	170.13	6	166.42	168.00	-2	7,053	-0.03%
2019/12/30	1	161.00	1	162.00	164.00	0	6,952	0.00%
2019/12/27	0	0.00	2	162.25	162.50	-2	7,065	-0.03%
2019/12/25	4	158.75	0	0.00	160.00	4	7,122	0.06%
2019/12/24	8	161.75	0	0.00	160.50	8	7,108	0.11%
2019/12/20	0	0.00	9	167.56	168.50	-9	7,175	-0.13%
2019/12/19	1	166.00	0	0.00	167.00	1	7,206	0.01%
2019/12/18	1	165.00	0	0.00	165.50	1	7,347	0.01%
2019/12/12	10	166.00	0	0.00	164.00	10	7,635	0.13%
2019/12/10	2	165.50	0	0.00	164.50	2	7,658	0.03%
2019/12/09	2	162.50	4	164.13	164.50	-2	7,704	-0.03%
2019/12/06	1	160.50	1	164.50	160.50	0	7,672	0.00%
2019/12/05	2	162.25	5	162.70	164.50	-3	7,640	-0.04%
2019/12/04	2	159.50	1	160.00	157.50	1	7,569	0.01%
2019/12/02	3	156.67	0	0.00	158.00	3	7,554	0.04%
2019/11/29	1	159.00	0	0.00	159.00	1	7,611	0.01%
2019/11/28	3	160.33	1	161.50	160.00	2	7,680	0.03%
2019/11/27	4	164.00	0	0.00	163.50	4	7,696	0.05%
2019/11/26	2	170.25	2	168.25	170.00	0	7,602	0.00%
2019/11/25	1	169.00	3	171.00	171.00	-2	6,820	-0.03%
2019/11/22	1	165.50	0	0.00	166.50	1	6,895	0.01%
2019/11/21	3	167.00	0	0.00	166.50	3	6,840	0.04%
2019/11/20	0	0.00	10	169.40	169.00	-10	6,799	-0.15%
2019/11/19	5	170.00	0	0.00	173.00	5	6,804	0.07%
2019/11/18	2	173.00	4	177.13	171.00	-2	6,827	-0.03%
2019/11/15	0	0.00	3	175.83	178.00	-3	6,801	-0.04%
2019/11/14	0	0.00	2	177.25	175.50	-2	6,785	-0.03%
2019/11/13	1	174.50	0	0.00	176.00	1	6,770	0.01%
2019/11/12	0	0.00	6	174.42	174.00	-6	6,777	-0.09%
2019/11/08	10	173.75	2	177.75	172.00	8	6,774	0.12%
2019/11/07	6	173.75	0	0.00	174.00	6	6,760	0.09%
2019/11/06	2	180.00	2	179.25	180.50	0	6,751	0.00%
2019/11/05	1	175.50	3	174.67	175.50	-2	6,860	-0.03%
2019/11/04	6	170.17	2	171.25	173.00	4	6,915	0.06%
2019/11/01	9	175.39	0	0.00	174.50	9	6,890	0.13%
2019/10/31	2	184.25	1	185.00	181.50	1	6,804	0.01%
2019/10/30	6	182.00	0	0.00	182.50	6	6,796	0.09%
2019/10/29	1	182.00	0	0.00	182.50	1	6,741	0.01%
2019/10/22	0	0.00	1	188.50	188.50	-1	6,818	-0.01%
2019/10/18	1	189.50	0	0.00	189.50	1	6,945	0.01%
2019/10/16	2	189.25	0	0.00	190.00	2	6,789	0.03%
2019/10/14	2	188.00	2	187.00	186.50	0	6,618	0.00%
2019/10/09	4	183.25	3	184.00	185.00	1	6,542	0.02%
2019/10/08	3	178.50	4	177.88	180.00	-1	6,436	-0.02%
2019/10/07	4	181.00	7	178.21	177.00	-3	6,407	-0.05%
2019/10/04	1	175.00	1	173.00	172.50	0	6,343	0.00%
2019/10/03	3	169.33	0	0.00	175.00	3	6,282	0.05%
2019/10/01	1	160.50	0	0.00	162.00	1	6,110	0.02%
2019/09/25	0	0.00	2	162.00	162.50	-2	6,350	-0.03%
2019/09/23	1	166.00	1	163.50	163.50	0	6,348	0.00%
2019/09/19	1	168.00	1	172.00	172.00	0	6,328	0.00%
2019/09/11	2	168.00	0	0.00	166.00	2	6,402	0.03%
2019/09/10	1	168.00	2	167.00	168.00	-1	6,357	-0.02%
2019/09/09	0	0.00	1	165.50	166.00	-1	6,343	-0.02%
2019/09/06	0	0.00	0.1	166.00	164.00	-0.1	6,333	0.00%
2019/09/04	1	163.00	0	0.00	163.00	1	6,311	0.02%
2019/09/03	1	167.00	0	0.00	161.50	1	6,320	0.02%
2019/09/02	0	0.00	1	163.01	164.00	-1	6,286	-0.02%
2019/08/30	8	164.69	6	165.75	165.50	2	6,202	0.03%
2019/08/29	1.1	162.45	9	162.39	162.50	-7.9	6,103	-0.13%
2019/08/28	11	161.05	3	161.00	161.50	8	6,115	0.13%
2019/08/27	91	156.78	91	159.46	156.50	0	6,005	0.00%
2019/08/26	1	151.50	1	155.00	153.00	0	5,905	0.00%
2019/08/22	5	157.00	6	156.00	155.00	-1	5,853	-0.02%
2019/08/21	6	155.75	2	154.00	156.00	4	5,857	0.07%
2019/08/20	1	153.50	1	153.50	153.00	0	5,898	0.00%
2019/08/15	2	150.50	1	153.50	152.00	1	5,818	0.02%
2019/08/13	1	150.50	1	149.50	149.00	0	5,809	0.00%
2019/08/12	2	154.25	1	154.50	156.00	1	5,805	0.02%
2019/08/08	3	147.67	5	149.00	151.00	-2	5,647	-0.04%
2019/08/07	4	143.65	18	144.94	147.50	-14	5,552	-0.25%
2019/08/06	0	0.00	2	139.50	140.50	-2	5,462	-0.04%
2019/08/05	1	138.00	0	0.00	138.00	1	5,371	0.02%
2019/08/01	1	134.00	1	132.00	136.50	0	5,322	0.00%
2019/07/30	1	139.00	3	135.67	133.00	-2	5,470	-0.04%
2019/07/25	1	135.00	1	136.50	134.50	0	5,479	0.00%
2019/07/24	3	134.33	0	0.00	136.00	3	5,464	0.05%
2019/07/23	4	138.75	6	136.17	134.00	-2	5,510	-0.04%
2019/07/22	4	133.50	17	135.47	136.50	-13	5,570	-0.23%
2019/07/19	0	0.00	7	131.64	132.00	-7	5,508	-0.13%
2019/07/17	1	129.00	2	129.75	130.00	-1	5,744	-0.02%
2019/07/16	4	127.00	0	0.00	128.50	4	5,749	0.07%
2019/07/12	5	129.00	0	0.00	128.50	5	5,783	0.09%
2019/07/11	0	0.00	1	131.00	129.00	-1	5,788	-0.02%
2019/07/10	1	133.00	0	0.00	133.00	1	5,762	0.02%
2019/07/08	0	0.00	3	132.00	130.00	-3	5,823	-0.05%
2019/07/04	0	0.00	1	129.00	130.00	-1	5,889	-0.02%
2019/07/03	31	130.44	2	133.00	127.50	29	5,922	0.49%
2019/07/02	0	0.00	10	137.50	136.50	-10	5,770	-0.17%
2019/07/01	0	0.00	1	134.00	134.00	-1	5,637	-0.02%
2019/06/27	1	128.50	0	0.00	128.50	1	5,752	0.02%
2019/06/26	0	0.00	4	129.00	131.00	-4	5,772	-0.07%
2019/06/25	14	128.68	25	129.40	129.00	-11	5,685	-0.19%
2019/06/21	1	123.50	0	0.00	123.00	1	5,584	0.02%
2019/06/20	1	123.50	0	0.00	125.50	1	5,584	0.02%
2019/06/19	0	0.00	1	125.50	124.50	-1	5,691	-0.02%
2019/06/17	2	118.50	0	0.00	119.00	2	5,781	0.03%
2019/06/14	0	0.00	2	124.50	121.00	-2	5,938	-0.03%
2019/06/13	0	0.00	2	126.25	126.00	-2	6,152	-0.03%
2019/06/12	0	0.00	2	124.00	124.00	-2	6,167	-0.03%
2019/06/11	4	123.00	0	0.00	123.50	4	6,177	0.06%
2019/06/10	0	0.00	10	122.20	123.50	-10	6,167	-0.16%
2019/06/06	4	117.00	0	0.00	117.50	4	6,114	0.07%
2019/06/05	2	119.25	0	0.00	120.00	2	6,085	0.03%
2019/05/31	1	121.00	2	122.00	122.50	-1	6,153	-0.02%
2019/05/28	1	113.50	3	115.33	116.50	-2	6,299	-0.03%
2019/05/27	1	115.00	0	0.00	111.50	1	6,303	0.02%
2019/05/24	0	0.00	1	121.00	118.50	-1	6,346	-0.02%
2019/05/23	1	116.00	0	0.00	119.50	1	6,538	0.02%
2019/05/22	2	123.00	3	120.17	119.00	-1	6,588	-0.02%
2019/05/21	1	121.50	0	0.00	122.00	1	6,602	0.02%
2019/05/20	3	118.33	2	118.00	118.50	1	6,600	0.02%
2019/05/17	15	121.90	2	124.50	121.50	13	6,609	0.20%
2019/05/16	3	127.50	10	129.75	125.50	-7	6,692	-0.10%
2019/05/15	3	129.50	9	130.83	131.00	-6	6,748	-0.09%
2019/05/14	9	120.61	1	122.00	126.00	8	6,819	0.12%
2019/05/13	3	129.83	2	131.00	130.50	1	6,761	0.01%
2019/05/10	5	128.00	1	126.50	130.00	4	6,910	0.06%
2019/05/09	13	130.38	1	135.50	129.00	12	6,958	0.17%
2019/05/08	1	132.50	17	131.88	133.50	-16	6,971	-0.23%
2019/05/07	18	136.92	2	137.50	135.00	16	6,890	0.23%
2019/05/06	1	133.50	0	0.00	133.50	1	6,819	0.01%
2019/05/03	1	134.50	7	135.50	136.50	-6	6,808	-0.09%
2019/05/02	1	134.00	8	134.00	134.00	-7	6,843	-0.10%
2019/04/30	0	0.00	1	127.50	131.00	-1	6,922	-0.01%
2019/04/26	22	127.52	0	0.00	128.50	22	6,957	0.32%
2019/04/25	2	133.00	0	0.00	133.00	2	7,051	0.03%
2019/04/24	1	141.00	4	139.13	136.50	-3	7,212	-0.04%
2019/04/23	4	137.75	29	136.22	139.50	-25	7,563	-0.33%
2019/04/18	4	129.50	1	130.00	128.00	3	7,572	0.04%
2019/04/15	9	131.78	2	135.50	131.00	7	7,926	0.09%
2019/04/12	3	130.00	1	131.50	133.00	2	8,001	0.02%
2019/04/11	2	130.50	3	129.50	130.50	-1	8,123	-0.01%
2019/04/10	5	132.00	2	134.75	133.00	3	8,272	0.04%
2019/04/09	10	133.20	14	133.57	131.50	-4	8,336	-0.05%
2019/04/08	1	130.50	0	0.00	129.00	1	8,552	0.01%
2019/04/03	18	127.00	0	0.00	129.50	18	8,649	0.21%
2019/04/02	2	130.50	2	131.50	129.00	0	8,718	0.00%
2019/04/01	1	127.00	10	130.00	130.50	-9	8,677	-0.10%
2019/03/28	0	0.00	1	123.00	122.50	-1	8,518	-0.01%
2019/03/26	0	0.00	13	125.00	121.00	-13	8,535	-0.15%
2019/03/25	5	119.00	5	119.50	120.00	0	8,412	0.00%
2019/03/22	5	119.00	5	121.00	118.50	0	8,390	0.00%
2019/03/20	2	120.50	4	120.38	120.00	-2	8,254	-0.02%
2019/03/19	1	120.50	13	118.81	116.50	-12	8,210	-0.15%
2019/03/18	75	114.22	65	117.19	118.50	10	8,121	0.12%
2019/03/15	1	111.00	1	111.50	110.00	0	7,962	0.00%
2019/03/14	4	108.50	2	109.25	108.00	2	8,065	0.02%
2019/03/11	2	108.00	0	0.00	108.50	2	8,231	0.02%
2019/03/08	0	0.00	1	105.00	108.00	-1	8,369	-0.01%
2019/02/25	0	0.00	1	106.00	108.50	-1	8,270	-0.01%
2019/02/22	0	0.00	5	106.00	106.50	-5	8,268	-0.06%
2019/02/21	5	99.50	10	100.72	102.00	-5	8,227	-0.06%
2019/02/20	10	102.00	0	0.00	101.50	10	8,287	0.12%
2019/02/19	1	101.00	1	101.50	101.50	0	8,289	0.00%
2019/02/18	0	0.00	1	100.50	100.50	-1	8,283	-0.01%
2019/02/15	2	99.70	0	0.00	99.50	2	8,274	0.02%
2019/02/14	2	103.00	2	103.00	103.00	0	8,116	0.00%
2019/02/12	4	110.50	4	109.50	109.50	0	7,979	0.00%
2019/02/11	0	0.00	2	110.25	109.00	-2	7,970	-0.03%
2019/01/30	3	107.83	6	108.08	107.50	-3	7,854	-0.04%
2019/01/28	0	0.00	5	107.00	106.50	-5	7,729	-0.06%
2019/01/24	0	0.00	1	106.50	106.50	-1	7,861	-0.01%
2019/01/23	1	106.00	1	106.00	107.00	0	7,914	0.00%
2019/01/22	10	107.35	0	0.00	104.50	10	7,953	0.13%
2019/01/18	1	107.00	0	0.00	107.00	1	8,055	0.01%
2019/01/17	1	106.00	0	0.00	104.50	1	8,092	0.01%
2019/01/16	1	109.00	2	110.50	112.00	-1	7,965	-0.01%
2019/01/15	4	109.38	8	110.31	108.50	-4	7,798	-0.05%
2019/01/14	0	0.00	1	104.50	105.00	-1	7,425	-0.01%
2019/01/11	1	102.50	7	102.57	103.00	-6	7,429	-0.08%
2019/01/10	1	99.80	5	102.00	100.00	-4	7,516	-0.05%
2019/01/09	8	102.81	8	104.06	102.50	0	7,634	0.00%
2019/01/08	2	100.50	2	101.50	102.00	0	7,594	0.00%
2019/01/07	11	102.06	17	102.59	99.70	-6	7,521	-0.08%
2019/01/04	22	100.46	13	100.92	101.00	9	7,543	0.12%
2019/01/03	4	99.78	2	99.50	99.90	2	7,657	0.03%
2019/01/02	7	100.93	1	98.80	98.20	6	7,585	0.08%
2018/12/28	0	0.00	1	99.30	98.60	-1	7,456	-0.01%
2018/12/27	22	98.35	23	99.53	98.10	-1	7,472	-0.01%
2018/12/26	1	91.90	5	93.90	94.00	-4	7,290	-0.05%
2018/12/25	1	92.70	0	0.00	90.60	1	7,327	0.01%
2018/12/24	1	96.50	0	0.00	94.20	1	7,315	0.01%
2018/12/21	2	97.60	1	98.20	96.90	1	7,605	0.01%
2018/12/20	0	0.00	2	96.05	97.40	-2	7,879	-0.03%
2018/12/13	2	100.00	2	101.25	99.60	0	8,787	0.00%
2018/12/12	1	99.60	0	0.00	99.10	1	8,763	0.01%
2018/12/10	0	0.00	1	93.70	92.00	-1	8,747	-0.01%
2018/12/07	4	99.33	4	97.88	95.80	0	8,690	0.00%
2018/12/06	1	96.30	0	0.00	98.90	1	8,705	0.01%
2018/12/05	7	101.14	7	101.51	98.70	0	8,872	0.00%
2018/12/04	1	102.00	1	102.50	102.00	0	8,912	0.00%
2018/12/03	10	101.95	11	102.05	101.50	-1	9,057	-0.01%
2018/11/27	1	95.80	1	96.80	97.40	0	9,106	0.00%
2018/11/26	1	93.10	2	93.95	94.00	-1	9,148	-0.01%
2018/11/22	1	93.90	1	95.80	93.00	0	9,193	0.00%
2018/11/21	2	95.10	2	95.85	95.00	0	9,175	0.00%
2018/11/20	4	96.43	3	96.50	94.20	1	9,073	0.01%
2018/11/19	5	100.00	7	99.07	101.50	-2	8,940	-0.02%
2018/11/16	0	0.00	1	94.70	95.20	-1	8,865	-0.01%
2018/11/15	0	0.00	1	93.80	94.20	-1	8,882	-0.01%
2018/11/09	0	0.00	1	91.50	91.60	-1	9,269	-0.01%
2018/11/08	0	0.00	1	91.50	90.20	-1	9,715	-0.01%
2018/11/07	0	0.00	1	90.00	90.30	-1	9,717	-0.01%
2018/11/06	1	89.50	1	91.00	87.40	0	9,762	0.00%
2018/11/05	1	89.10	0	0.00	89.20	1	9,823	0.01%
2018/10/31	0	0.00	4	82.48	85.20	-4	9,823	-0.04%
2018/10/30	2	78.70	13	78.99	79.40	-11	9,747	-0.11%
2018/10/29	10	77.16	27	81.96	78.40	-17	9,711	-0.18%
2018/10/26	0	0.00	1	87.90	84.00	-1	9,691	-0.01%
2018/10/25	8	85.73	6	85.58	85.70	2	9,714	0.02%
2018/10/24	3	89.67	5	89.52	88.70	-2	9,647	-0.02%
2018/10/23	0	0.00	1	88.98	87.50	-1	9,622	-0.01%
2018/10/22	1	87.60	1	88.60	87.60	0	9,712	0.00%
2018/10/19	3	88.13	2	87.70	88.20	1	9,710	0.01%
2018/10/18	30	91.39	32	90.22	91.50	-2	9,729	-0.02%
2018/10/17	23	89.79	0	0.00	91.00	23	9,722	0.24%
2018/10/16	2	86.10	6	85.75	85.70	-4	9,711	-0.04%
2018/10/15	5	82.40	7	83.17	84.10	-2	9,766	-0.02%
2018/10/12	6	81.98	6	82.52	81.80	0	9,924	0.00%
2018/10/11	3	75.67	3	81.80	83.40	0	9,957	0.00%
2018/10/09	7	85.00	12	81.38	82.20	-5	9,934	-0.05%
2018/10/08	0	0.00	1	84.30	84.30	-1	10,252	-0.01%
2018/10/05	5	80.38	3	80.97	82.90	2	10,492	0.02%
2018/10/03	6	83.55	0	0.00	83.30	6	10,534	0.06%
2018/10/02	0	0.00	2	88.50	88.50	-2	10,517	-0.02%
2018/10/01	0	0.00	1	86.80	87.20	-1	10,594	-0.01%
2018/09/28	3	84.17	12	84.33	85.00	-9	10,777	-0.08%
2018/09/27	14	83.89	6	85.52	82.30	8	10,602	0.08%
2018/09/26	5	88.02	0	0.00	87.60	5	10,329	0.05%
2018/09/25	0	0.00	4	89.73	91.90	-4	10,299	-0.04%
2018/09/21	3	88.07	9	86.18	92.00	-6	10,261	-0.06%
2018/09/20	13	88.10	33	93.75	86.70	-20	10,166	-0.20%
2018/09/19	34	96.06	2	94.90	96.30	32	9,857	0.32%
2018/09/18	0	0.00	24	96.00	96.50	-24	9,735	-0.25%
2018/09/14	25	95.17	12	96.56	97.40	13	9,783	0.13%
2018/09/13	2	93.20	2	93.00	91.50	0	9,721	0.00%
2018/09/12	8	90.88	0	0.00	91.00	8	9,721	0.08%
2018/09/10	3	102.30	19	99.48	98.30	-16	9,484	-0.17%
2018/09/07	8	107.06	7	107.50	105.00	1	9,377	0.01%
2018/09/06	17	108.85	4	109.13	110.00	13	9,233	0.14%
2018/09/05	13	110.08	15	110.53	110.00	-2	9,264	-0.02%
2018/09/04	1	109.50	0	0.00	109.00	1	9,229	0.01%
2018/09/03	9	110.94	33	111.95	109.00	-24	9,213	-0.26%
2018/08/31	0	109.00	3	108.83	109.50	-3	9,043	-0.03%
2018/08/30	1	106.50	1	107.00	107.50	0	9,042	0.00%
2018/08/29	5	105.00	5.1	105.00	105.00	-0.1	9,152	0.00%
2018/08/27	0	0.00	2	105.00	104.50	-2	9,388	-0.02%
2018/08/23	3	101.00	3	100.00	103.00	0	9,680	0.00%
2018/08/22	2	99.45	2	99.40	100.00	0	9,718	0.00%
2018/08/17	9	101.00	10	101.40	101.50	-1	9,844	-0.01%
2018/08/16	7	90.99	8	92.66	99.00	-1	9,826	-0.01%
2018/08/15	8	97.56	4	101.25	96.10	4	9,895	0.04%
2018/08/14	14	105.79	6	104.58	106.00	8	9,683	0.08%
2018/08/13	14	102.61	7.1	103.58	105.00	6.9	9,738	0.07%
2018/08/10	2	103.00	8	103.63	103.50	-6	9,685	-0.06%
2018/08/09	1	100.00	1	100.50	100.50	0	9,638	0.00%
2018/08/08	5	101.50	9	101.13	101.00	-4	9,683	-0.04%
2018/08/07	0	0.00	2	97.80	97.60	-2	9,699	-0.02%
2018/08/03	7	99.69	5	98.40	99.30	2	9,836	0.02%
2018/08/02	74	99.95	8	100.25	99.30	66	9,828	0.67%
2018/08/01	0	0.00	23	104.50	105.00	-23	9,855	-0.23%
2018/07/31	24	103.46	56	102.51	102.00	-32	9,988	-0.32%
2018/07/30	5	105.00	5	103.00	103.00	0	10,038	0.00%
2018/07/27	10	104.00	28	104.54	104.00	-18	10,238	-0.18%
2018/07/26	1	101.50	0	0.00	101.50	1	10,511	0.01%
2018/07/25	2	101.75	1	102.50	101.50	1	10,717	0.01%
2018/07/24	5	103.20	11	104.36	106.00	-6	10,875	-0.06%
2018/07/23	5	98.78	7	99.30	99.40	-2	10,838	-0.02%
2018/07/20	4	102.00	2	99.80	102.00	2	11,023	0.02%
2018/07/19	0	0.00	2	100.00	100.00	-2	10,982	-0.02%
2018/07/18	7	104.71	11	104.09	103.50	-4	11,023	-0.04%
2018/07/17	8	105.50	4	104.00	104.00	4	11,292	0.04%
2018/07/16	4	104.13	5.1	104.87	103.50	-1.1	11,324	-0.01%
2018/07/13	21.1	97.01	7	98.51	100.00	14.1	10,966	0.13%
2018/07/12	4	93.78	25	93.10	95.40	-21	10,727	-0.20%
2018/07/11	2	94.80	2	92.50	92.50	0	10,773	0.00%
2018/07/10	4	97.73	8	99.14	97.20	-4	10,628	-0.04%
2018/07/09	1	96.90	7	97.14	96.30	-6	10,494	-0.06%
2018/07/06	24	94.71	30	93.08	93.80	-6	10,379	-0.06%
2018/07/05	19	89.86	2	89.30	89.50	17	10,176	0.17%
2018/07/04	1	89.40	0	0.00	88.60	1	10,270	0.01%
2018/07/03	1	90.20	26	87.98	90.10	-25	10,415	-0.24%
2018/07/02	4	89.25	2	88.65	87.60	2	10,342	0.02%
2018/06/29	30	86.85	4	88.30	88.20	26	10,334	0.25%
2018/06/28	2	83.00	1	83.50	84.00	1	10,230	0.01%
2018/06/26	2	80.75	2	80.60	80.50	0	10,512	0.00%
2018/06/22	0	0.00	29	82.96	83.30	-29	10,875	-0.27%
2018/06/20	0	0.00	2	86.25	83.00	-2	11,124	-0.02%
2018/06/19	6	90.02	6	89.50	88.00	0	11,045	0.00%
2018/06/14	7	89.16	6	89.62	89.20	1	11,043	0.01%
2018/06/13	0	0.00	2	89.15	89.50	-2	10,972	-0.02%
2018/06/12	5	93.14	10.2	93.38	91.00	-5.2	10,910	-0.05%
2018/06/11	29	91.55	0	0.00	92.00	29	10,850	0.27%
2018/06/08	2	92.20	31	92.67	91.00	-29	10,839	-0.27%
2018/06/07	37	92.49	30	92.99	91.70	7	10,771	0.06%
2018/06/06	7	94.06	1	94.20	92.20	6	10,697	0.06%
2018/06/05	4.2	91.55	10	90.99	92.00	-5.8	10,565	-0.05%
2018/06/04	0	0.00	2	89.00	90.20	-2	10,513	-0.02%
2018/06/01	29	90.00	2	90.30	90.20	27	10,342	0.26%
2018/05/31	1	86.40	32	85.60	86.30	-31	10,089	-0.31%
2018/05/30	6	82.75	2	82.95	82.90	4	10,025	0.04%
2018/05/29	4	86.15	1	87.40	85.30	3	9,978	0.03%
2018/05/28	2	84.45	0	0.00	84.00	2	9,920	0.02%
2018/05/25	1.1	84.55	1	85.20	85.20	0.1	9,932	0.00%
2018/05/24	29	85.03	23	84.29	84.80	6	9,888	0.06%
2018/05/23	10	82.57	16	84.34	85.70	-6	9,782	-0.06%
2018/05/22	7	78.80	3	77.57	80.20	4	9,455	0.04%
2018/05/21	13	73.64	13	74.73	75.00	0	9,232	0.00%
2018/05/17	17	73.71	18	73.93	74.00	-1	9,163	-0.01%
2018/05/15	2	71.80	13	73.49	71.70	-11	9,175	-0.12%
2018/05/14	1	72.90	2	73.75	73.00	-1	9,180	-0.01%
2018/05/11	0	0.00	2	73.70	72.80	-2	9,148	-0.02%
2018/05/10	1	74.50	0	0.00	74.50	1	9,070	0.01%
2018/05/09	0	0.00	2	76.80	75.30	-2	9,025	-0.02%
2018/05/08	13	76.81	10	75.82	78.40	3	8,899	0.03%
2018/05/07	5	76.20	5	76.70	75.30	0	8,716	0.00%
2018/05/04	22	78.35	10	77.65	74.70	12	8,697	0.14%
2018/05/03	20	75.25	8	75.34	77.70	12	8,575	0.14%
2018/05/02	6.8	71.49	12	71.58	72.20	-5.2	8,262	-0.06%
2018/04/30	7	68.97	0	0.00	68.40	7	8,059	0.09%
2018/04/27	17	72.75	15	72.30	72.00	2	7,900	0.03%
2018/04/26	2	72.05	12	73.10	70.80	-10	7,895	-0.13%
2018/04/25	2	70.75	1	71.20	70.30	1	7,613	0.01%
2018/04/24	43	69.29	45	69.53	69.00	-2	7,543	-0.03%
2018/04/23	21	71.10	11	69.51	68.90	10	7,395	0.14%
2018/04/20	3	78.93	1	77.30	76.40	2	7,001	0.03%
2018/04/18	8	84.63	2	85.30	84.80	6	7,061	0.08%
2018/04/17	31	82.94	6	83.23	82.60	25	7,055	0.35%
2018/04/13	1	87.50	3	87.03	87.20	-2	7,004	-0.03%
2018/04/11	11	87.55	6	88.87	86.20	5	7,088	0.07%
2018/04/10	6	83.77	5	86.30	85.00	1	7,211	0.01%
2018/04/09	11	90.55	0	0.00	86.00	11	7,137	0.15%
2018/04/03	10	90.92	5	91.10	92.50	5	7,018	0.07%
2018/03/31	3	96.63	0	0.00	96.60	3	7,049	0.04%
2018/03/30	5	98.40	7	98.23	98.60	-2	7,018	-0.03%
2018/03/29	3	95.30	9	95.46	95.00	-6	6,854	-0.09%
2018/03/28	4	90.78	0	0.00	90.20	4	6,644	0.06%
2018/03/27	11	94.53	7	93.66	94.50	4	6,475	0.06%
2018/03/26	13	96.82	5	99.50	95.00	8	6,184	0.13%
2018/03/23	1	105.00	0	0.00	105.00	1	5,915	0.02%
2018/03/22	4	110.00	2	111.50	110.00	2	5,846	0.03%
2018/03/20	3	112.67	3	112.33	113.50	0	6,027	0.00%
2018/03/14	4	113.88	2	113.00	113.00	2	6,265	0.03%
2018/03/12	3	115.50	0	0.00	115.00	3	6,364	0.05%
2018/03/09	0	0.00	6	114.67	114.50	-6	6,394	-0.09%
2018/03/08	2	112.00	3	115.83	112.00	-1	6,437	-0.02%
2018/03/07	1	112.00	0	0.00	112.00	1	6,385	0.02%
2018/03/06	6	111.75	0	0.00	113.00	6	6,470	0.09%
2018/03/05	4	113.75	4	113.50	111.00	0	6,577	0.00%
2018/03/02	0	0.00	1	117.50	117.00	-1	6,624	-0.02%
2018/03/01	0	0.00	1	111.00	116.50	-1	6,602	-0.02%
2018/02/27	2	113.50	2	113.75	112.00	0	6,648	0.00%
2018/02/26	3	110.00	3	110.00	109.50	0	6,667	0.00%
2018/02/23	0	0.00	2	107.50	107.50	-2	6,738	-0.03%
2018/02/22	2.2	104.64	0	0.00	105.00	2.2	6,809	0.03%
2018/02/21	4	106.50	4	106.13	108.50	0	6,802	0.00%
2018/02/12	1	102.50	0	0.00	103.00	1	6,817	0.01%
2018/02/09	0	0.00	3	105.00	105.50	-3	6,970	-0.04%
2018/02/07	0	0.00	1	112.00	109.00	-1	7,253	-0.01%
2018/02/06	6	107.92	2	107.00	106.00	4	7,563	0.05%
2018/02/05	2	110.00	2	111.00	116.00	0	7,467	0.00%
2018/01/31	1	116.50	2	117.00	117.00	-1	7,401	-0.01%
2018/01/30	1	112.50	0	0.00	111.50	1	7,330	0.01%
2018/01/29	0	0.00	1	115.00	115.00	-1	7,260	-0.01%
2018/01/26	4	114.00	3	111.17	116.00	1	7,221	0.01%
2018/01/25	1	107.50	1	108.50	107.50	0	7,112	0.00%
2018/01/24	2	111.75	0	0.00	112.50	2	7,025	0.03%
2018/01/22	6	113.17	7	112.36	115.00	-1	6,955	-0.01%
2018/01/19	1	110.50	1	109.00	109.50	0	6,926	0.00%
2018/01/18	1	106.50	5	108.00	108.00	-4	6,907	-0.06%
2018/01/17	6	106.75	6	107.58	105.50	0	6,891	0.00%
2018/01/15	2	104.50	0	0.00	108.00	2	6,935	0.03%
2018/01/12	12	108.92	7	111.29	108.00	5	6,825	0.07%
2018/01/10	3	114.50	1	114.50	116.50	2	6,651	0.03%
2018/01/09	0	0.00	1	119.50	119.00	-1	6,605	-0.02%
2018/01/08	2	121.50	0	0.00	121.50	2	6,644	0.03%
2018/01/05	11	122.82	10	121.50	121.50	1	6,618	0.02%
2018/01/04	2	116.25	4	118.88	120.50	-2	6,568	-0.03%
2018/01/03	1	113.00	0	0.00	113.00	1	6,414	0.02%
2018/01/02	8	111.50	11	110.36	111.50	-3	6,374	-0.05%

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

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

網通產業受惠全球寬頻基礎建設持續成長，神準（3558）、啟碁、智邦、智易、普萊德2023年營收再創歷史新高；而星通及智捷......詳全文

智邦

券商分點績效/獲利分析

第一金-新竹券商分點個股進出
第一金-新竹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

第一金-新竹 券商分點個股進出 第一金-新竹 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

第一金-新竹券商分點個股進出
第一金-新竹券商分點全部個股操作績效/獲利分析