智邦 (2345)-凱基-三重券商分點個股進出

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
401.0
漲跌
▼8.0
漲幅
-1.96%
成交量
4,521張
產業
上市通信網路類股
1009人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/04/19	0.1	397.00	0.2	399.00	401.00	-0.2	3,676	0.00%
2024/04/18	1	409.50	1	405.00	409.00	0	3,640	0.00%
2024/04/17	2.3	413.87	3	408.67	408.00	-0.7	3,619	-0.02%
2024/04/16	1	425.45	1.1	419.00	416.50	-0.1	3,571	0.00%
2024/04/15	0.7	439.48	0.1	436.50	431.00	0.6	3,569	0.02%
2024/04/12	3.4	462.79	3	457.50	456.00	0.4	3,523	0.01%
2024/04/11	1	478.00	0	479.00	473.00	1	3,496	0.03%
2024/04/10	3	475.17	6	476.85	476.00	-3	3,481	-0.09%
2024/04/09	2	482.50	1	465.00	465.00	1	3,502	0.03%
2024/04/08	4	467.25	2.1	466.55	466.00	1.9	3,496	0.05%
2024/04/03	1	451.50	1	455.00	461.00	0	3,473	0.00%
2024/04/02	0.1	456.39	0	0.00	456.00	0.1	3,482	0.00%
2024/04/01	0	0.00	1	465.50	460.50	-1	3,484	-0.03%
2024/03/29	1	461.00	0.1	462.00	463.00	0.9	3,488	0.03%
2024/03/28	1.1	460.12	6.1	454.17	458.50	-5	3,485	-0.14%
2024/03/27	3.2	454.68	2.1	453.43	453.00	1.1	3,495	0.03%
2024/03/26	0.4	467.20	3	468.83	465.50	-2.6	3,520	-0.07%
2024/03/25	2	477.50	2	475.50	475.00	0	3,583	0.00%
2024/03/22	9.2	475.87	6	477.42	481.00	3.2	3,568	0.09%
2024/03/21	6	455.58	6.1	459.07	459.00	-0.1	3,514	0.00%
2024/03/20	2.2	443.30	2	444.00	437.50	0.2	3,487	0.01%
2024/03/19	1	444.00	0	0.00	444.00	1	3,419	0.03%
2024/03/18	2	458.26	2	460.79	457.50	0	3,448	0.00%
2024/03/15	3.1	456.52	0	0.00	454.00	3.1	3,417	0.09%
2024/03/14	1.1	468.84	1.2	464.27	465.50	-0.1	3,370	0.00%
2024/03/13	1.3	467.35	2	464.55	465.00	-0.8	3,340	-0.02%
2024/03/12	2.5	472.36	3	474.50	475.50	-0.5	3,268	-0.01%
2024/03/11	1	478.00	0	0.00	491.00	1	3,173	0.03%
2024/03/08	10.3	493.34	1	491.00	491.00	9.3	3,130	0.30%
2024/03/07	4	514.73	2	512.50	507.00	2	3,057	0.07%
2024/03/06	1	514.00	1	513.01	515.00	0	3,017	0.00%
2024/03/05	0.2	515.70	0.1	518.00	514.00	0.1	3,052	0.00%
2024/03/04	1	510.00	1	508.00	508.00	0	3,049	0.00%
2024/03/01	2	506.99	0	0.00	504.00	2	3,063	0.07%
2024/02/29	1	505.97	1	518.99	519.00	0	3,047	0.00%
2024/02/27	7.2	505.07	2	502.00	502.00	5.2	2,991	0.17%
2024/02/26	6	525.33	3	518.33	520.00	3	2,925	0.10%
2024/02/23	1.1	538.00	2	548.00	532.00	-0.9	2,864	-0.03%
2024/02/22	5	535.20	0	537.00	535.00	5	2,896	0.17%
2024/02/21	1.1	552.47	1	547.00	547.00	0.1	2,908	0.00%
2024/02/20	1	578.00	1	568.77	569.00	0	2,895	0.00%
2024/02/16	3	548.00	5.1	550.25	558.00	-2.1	2,919	-0.07%
2024/02/15	2.1	512.00	0	0.00	539.00	2.1	2,918	0.07%
2024/02/05	1	545.00	2	543.50	548.00	-1	2,802	-0.03%
2024/02/02	1	548.00	1.7	555.15	562.00	-0.7	2,802	-0.02%
2024/02/01	1	533.00	3	539.00	542.00	-2	2,774	-0.07%
2024/01/31	2	526.00	2	530.50	529.00	0	2,771	0.00%
2024/01/30	2	514.50	1.1	520.57	515.00	1	2,776	0.03%
2024/01/29	1	518.99	2	520.50	519.00	-1	2,777	-0.04%
2024/01/26	1	512.00	0	0.00	510.00	1	2,836	0.04%
2024/01/25	1	530.00	1	513.00	513.00	0	2,866	0.00%
2024/01/24	2.1	522.38	2	522.00	522.00	0.1	2,906	0.00%
2024/01/23	0	0.00	2	526.50	522.00	-2	2,951	-0.07%
2024/01/22	3	535.67	6.1	529.34	542.00	-3.1	2,932	-0.11%
2024/01/12	0	0.00	0.4	511.57	510.00	-0.4	3,003	-0.01%
2024/01/11	3.4	518.65	5.3	521.66	520.00	-1.9	3,079	-0.06%
2024/01/10	0	0.00	1	510.00	508.00	-1	3,179	-0.03%
2024/01/09	5	519.20	2.1	514.02	516.00	3	3,204	0.09%
2024/01/08	1	492.50	2	496.75	496.50	-1	3,169	-0.03%
2024/01/05	0	0.00	0.4	497.54	486.50	-0.4	3,212	-0.01%
2024/01/04	0	492.00	0	493.00	491.00	0	3,234	0.00%
2024/01/03	1.2	483.03	0.1	488.57	490.00	1.1	3,323	0.03%
2024/01/02	2.6	496.86	0	0.00	493.50	2.6	3,320	0.08%
2023/12/29	0.1	517.33	1	515.01	523.00	-0.9	3,387	-0.03%
2023/12/28	1	525.83	1	523.00	523.00	0	3,441	0.00%
2023/12/27	0	517.71	2	517.23	519.00	-2	3,452	-0.06%
2023/12/26	1	508.02	1.6	509.97	510.00	-0.5	3,468	-0.02%
2023/12/25	0.3	498.00	1.2	498.49	498.00	-1	3,499	-0.03%
2023/12/22	3	497.67	3	491.55	489.50	0	3,541	0.00%
2023/12/21	0.5	489.60	0.1	487.70	488.50	0.5	3,559	0.01%
2023/12/20	6.6	498.02	2	495.75	496.00	4.6	3,581	0.13%
2023/12/19	0	512.75	0.1	514.63	512.00	-0.1	3,540	0.00%
2023/12/18	0.3	509.63	0.1	512.75	514.00	0.2	3,635	0.00%
2023/12/15	2.2	511.01	0.1	526.00	506.00	2.1	3,707	0.06%
2023/12/14	0	0.00	1.2	537.76	530.00	-1.2	3,727	-0.03%
2023/12/13	1.2	517.73	0.1	525.51	533.00	1	3,736	0.03%
2023/12/12	3.1	535.84	2	536.50	526.00	1.1	3,892	0.03%
2023/12/08	1	536.94	5.2	537.77	532.00	-4.2	3,989	-0.10%
2023/12/07	3	525.34	0	0.00	528.00	3	3,996	0.08%
2023/12/06	0	0.00	0	535.00	534.00	0	3,999	0.00%
2023/12/05	1	523.01	2	527.00	527.00	-1	4,010	-0.02%
2023/12/04	3.6	525.60	2	520.02	521.00	1.6	4,002	0.04%
2023/12/01	1.1	534.05	0	539.00	536.00	1	3,966	0.03%
2023/11/30	1.1	528.75	0	0.00	533.00	1.1	3,986	0.03%
2023/11/29	2	550.00	2.1	541.52	538.00	-0.1	3,961	0.00%
2023/11/28	0.2	537.95	0	541.40	538.00	0.2	3,958	0.01%
2023/11/27	0.2	533.34	0	0.00	527.00	0.2	3,975	0.01%
2023/11/22	0	0.00	1	555.00	562.00	-1	4,051	-0.02%
2023/11/21	1	569.00	4	565.75	560.00	-3	4,138	-0.07%
2023/11/20	5	551.40	3.7	553.64	555.00	1.3	4,199	0.03%
2023/11/17	2	530.00	2	540.50	532.00	0	4,224	0.00%
2023/11/16	2	532.49	2	529.00	525.00	0	4,391	0.00%
2023/11/15	4	548.00	3	543.33	534.00	1	4,448	0.02%
2023/11/14	1.4	535.00	1	524.00	524.00	0.4	4,446	0.01%
2023/11/13	20.3	544.87	1	534.00	533.00	19.3	4,445	0.43%
2023/11/10	0	0.00	7	550.43	545.00	-7	4,466	-0.16%
2023/11/08	2	558.50	2.3	553.22	554.00	-0.3	4,497	-0.01%
2023/11/07	0	0.00	1	541.00	550.00	-1	4,517	-0.02%
2023/11/06	2.1	540.00	1.5	536.80	535.00	0.6	4,513	0.01%
2023/11/03	6.5	532.23	1.7	535.00	536.00	4.8	4,515	0.11%
2023/11/02	0	0.00	0	520.00	511.00	0	4,486	0.00%
2023/11/01	0	497.00	0	0.00	497.50	0	4,495	0.00%
2023/10/31	3.3	517.27	3.2	513.76	498.50	0.1	4,477	0.00%
2023/10/30	1.1	509.73	0	511.00	507.00	1.1	4,494	0.02%
2023/10/27	3	494.00	1	510.00	511.00	2	4,596	0.04%
2023/10/26	3	497.50	2	492.00	491.00	1	4,599	0.02%
2023/10/25	0	0.00	1	515.00	506.00	-1	4,607	-0.02%
2023/10/24	0.1	498.32	1	499.50	511.00	-0.9	4,658	-0.02%
2023/10/23	0.1	510.00	0	508.00	500.00	0.1	4,629	0.00%
2023/10/20	2.1	496.76	3.1	501.00	507.00	-1	4,629	-0.02%
2023/10/19	1	495.50	1	494.50	496.00	0	4,629	0.00%
2023/10/18	3.2	493.63	2	486.75	484.00	1.2	4,561	0.03%
2023/10/17	2.1	536.95	2	529.50	526.00	0.1	4,455	0.00%
2023/10/16	0.3	541.67	1	531.00	534.00	-0.7	4,464	-0.02%
2023/10/13	4	544.00	3	543.00	545.00	1	4,475	0.02%
2023/10/12	0	530.00	5.1	531.59	530.00	-5.1	4,451	-0.11%
2023/10/11	2	543.00	2.1	541.14	536.00	-0.1	4,459	0.00%
2023/10/06	4	525.00	0	513.00	522.00	4	4,449	0.09%
2023/10/05	5	508.50	8.1	513.64	516.00	-3.1	4,491	-0.07%
2023/10/04	6	487.25	7	486.71	490.50	-1	4,418	-0.02%
2023/10/03	4.1	488.10	2	486.25	482.00	2.1	4,376	0.05%
2023/10/02	2.2	499.18	1.1	504.45	500.00	1.1	4,381	0.03%
2023/09/28	3	491.83	1	490.00	493.00	2	4,373	0.05%
2023/09/27	6.1	483.45	9	479.50	486.50	-2.9	4,338	-0.07%
2023/09/26	0	0.00	2	487.25	486.50	-2	4,321	-0.05%
2023/09/25	3	482.00	3	492.00	481.50	0	4,346	0.00%
2023/09/22	4	456.88	3	463.00	463.50	1	4,280	0.02%
2023/09/21	2	460.00	1	455.50	453.50	1	4,243	0.02%
2023/09/20	1	478.00	2.5	482.50	472.00	-1.5	4,159	-0.04%
2023/09/19	1	528.00	3	516.00	503.00	-2	4,068	-0.05%
2023/09/18	3	495.83	3	494.50	493.50	0	4,013	0.00%
2023/09/15	4.5	491.81	4	494.62	503.00	0.5	3,993	0.01%
2023/09/14	3	466.50	0.5	481.70	482.50	2.5	3,783	0.07%
2023/09/13	1.5	443.73	1	446.00	454.00	0.5	3,696	0.01%
2023/09/12	1	451.50	2	454.00	452.50	-1	3,754	-0.03%
2023/09/11	2.2	455.06	2	454.50	455.00	0.2	3,806	0.01%
2023/09/08	6	459.50	4	460.75	460.50	2	3,835	0.05%
2023/09/07	2	470.50	5	468.70	470.00	-3	3,850	-0.08%
2023/09/06	0	0.00	1	476.50	477.00	-1	3,856	-0.03%
2023/09/05	1.3	472.36	1	472.00	472.00	0.3	3,872	0.01%
2023/09/04	3	471.15	2	469.01	470.00	1	3,897	0.03%
2023/09/01	3	474.83	3	467.83	470.00	0	3,915	0.00%
2023/08/31	5	482.60	6.1	483.21	478.00	-1.1	3,960	-0.03%
2023/08/30	2	479.03	1	477.06	477.00	1	3,946	0.03%
2023/08/28	10	475.15	9	475.69	480.00	1	4,098	0.02%
2023/08/25	4.1	476.16	3	476.83	472.00	1.1	4,200	0.03%
2023/08/24	3	492.17	5.3	507.34	514.00	-2.3	4,354	-0.05%
2023/08/23	1.1	465.73	0	0.00	468.00	1.1	4,373	0.03%
2023/08/22	7	465.71	9.2	463.46	473.00	-2.2	4,443	-0.05%
2023/08/21	4	430.25	10.2	437.06	452.50	-6.2	4,313	-0.14%
2023/08/18	3.2	414.44	4	410.00	411.50	-0.8	4,233	-0.02%
2023/08/16	2	390.50	7	394.07	398.50	-5	4,153	-0.12%
2023/08/15	0	0.00	5	384.50	384.00	-5	4,113	-0.12%
2023/08/14	2	387.75	1	387.50	385.00	1	4,092	0.02%
2023/08/11	3	381.67	6	383.67	384.00	-3	4,072	-0.07%
2023/08/10	9.1	365.97	0	0.00	366.00	9.1	4,049	0.22%
2023/08/09	5	394.70	5.1	387.34	380.00	-0.1	4,043	0.00%
2023/08/08	2	389.25	1	399.50	388.00	1	4,040	0.02%
2023/08/07	2	389.50	2	388.75	390.00	0	4,026	0.00%
2023/08/02	3.1	369.55	1.4	378.03	366.00	1.7	3,972	0.04%
2023/08/01	3	405.83	3	400.17	394.50	0	3,923	0.00%
2023/07/31	9	393.67	2	393.13	382.00	7	3,883	0.18%
2023/07/28	3	391.00	3	389.50	390.00	0	3,855	0.00%
2023/07/26	1	406.00	1	394.50	394.50	0	3,816	0.00%
2023/07/25	1	403.00	1	400.00	400.00	0	3,827	0.00%
2023/07/24	2	402.25	3	400.83	401.50	-1	3,844	-0.03%
2023/07/21	2	386.75	2	388.00	389.00	0	3,849	0.00%
2023/07/18	1	399.00	1	395.00	394.00	0	3,837	0.00%
2023/07/17	1	395.00	1	394.00	394.50	0	3,866	0.00%
2023/07/14	3	399.00	3	402.00	403.00	0	3,856	0.00%
2023/07/13	1	406.99	3	410.83	408.50	-2	3,823	-0.05%
2023/07/12	5	383.42	25.8	385.70	390.00	-20.8	3,751	-0.55%
2023/07/11	2	372.00	2.1	369.49	369.50	-0.1	3,698	0.00%
2023/07/07	6.1	355.77	0	0.00	351.00	6.1	3,724	0.16%
2023/07/06	5	361.00	0	0.00	361.00	5	3,714	0.13%
2023/07/04	1	373.50	2	371.50	370.50	-1	3,744	-0.03%
2023/07/03	3	370.00	2	361.75	367.50	1	3,823	0.03%
2023/06/30	1	348.00	1	345.00	349.00	0	3,800	0.00%
2023/06/29	2	345.50	1	343.00	347.00	1	3,814	0.03%
2023/06/27	5	343.50	0	0.00	341.00	5	3,837	0.13%
2023/06/26	0	0.00	0	345.50	350.00	0	3,855	0.00%
2023/06/19	0	0.00	1	360.00	364.50	-1	3,892	-0.03%
2023/06/16	7	362.93	1	368.00	363.00	6	3,944	0.15%
2023/06/15	2	376.75	20.1	378.74	382.00	-18.1	3,863	-0.47%
2023/06/14	3	366.17	9	366.50	370.00	-6	3,848	-0.16%
2023/06/13	1	361.73	6.1	358.90	359.00	-5.1	3,862	-0.13%
2023/06/12	1.1	351.50	0	0.00	348.50	1.1	3,885	0.03%
2023/06/09	1	348.50	3	342.33	343.00	-2	3,918	-0.05%
2023/06/08	9	341.11	2	342.25	339.50	7	3,924	0.18%
2023/06/07	0	0.00	1	352.50	355.50	-1	3,913	-0.03%
2023/06/06	6.2	355.67	5	354.50	354.00	1.2	3,900	0.03%
2023/06/05	2	341.50	5	343.40	345.00	-3	3,859	-0.08%
2023/06/02	7	341.57	7	344.57	343.00	0	3,923	0.00%
2023/06/01	9	338.61	1	340.00	342.00	8	3,906	0.20%
2023/05/31	4	359.38	3	355.17	353.00	1	3,799	0.03%
2023/05/30	8	357.94	10	361.25	354.00	-2	3,669	-0.05%
2023/05/26	1	313.00	9.1	323.07	325.00	-8.1	3,339	-0.24%
2023/05/25	6	293.50	9	296.28	295.50	-3	3,219	-0.09%
2023/05/23	1	289.00	2	287.50	286.00	-1	3,196	-0.03%
2023/05/22	5	283.20	2	286.75	284.00	3	3,223	0.09%
2023/05/19	1.1	288.24	1	291.00	291.00	0.1	3,268	0.00%
2023/05/18	2	297.50	0.1	297.00	296.50	2	3,269	0.06%
2023/05/17	1	299.00	1	295.50	295.50	0	3,285	0.00%
2023/05/16	0	0.00	1	296.00	295.50	-1	3,296	-0.03%
2023/05/15	1	290.50	1	287.50	287.50	0	3,287	0.00%
2023/05/12	7	284.79	0	0.00	288.00	7	3,317	0.21%
2023/05/11	7	284.79	0	0.00	282.00	7	3,324	0.21%
2023/05/10	1	287.00	1	287.00	286.50	0	3,358	0.00%
2023/05/08	1	295.00	2	295.00	295.00	-1	3,455	-0.03%
2023/05/05	7	289.86	1	289.00	288.50	6	3,453	0.17%
2023/05/04	0	0.00	0	299.00	298.00	0	3,452	0.00%
2023/05/03	1	288.50	1.1	292.26	295.00	-0.1	3,490	0.00%
2023/05/02	0	0.00	0.1	298.00	298.00	-0.1	3,532	0.00%
2023/04/28	1	298.00	2	299.00	299.00	-1	3,573	-0.03%
2023/04/27	1	287.00	1	291.50	289.00	0	3,562	0.00%
2023/04/25	2.2	291.12	2	287.00	287.50	0.2	3,524	0.00%
2023/04/24	1	298.00	1	298.50	298.50	0	3,515	0.00%
2023/04/21	7	294.64	2	294.50	295.50	5	3,529	0.14%
2023/04/20	3	306.50	0	0.00	298.50	3	3,539	0.08%
2023/04/19	0	0.00	3	317.33	319.50	-3	3,564	-0.08%
2023/04/18	3	314.00	1	313.50	313.50	2	3,603	0.06%
2023/04/17	0	0.00	0	313.50	313.00	0	3,607	0.00%
2023/04/14	1.2	308.96	1	314.00	315.50	0.2	3,603	0.01%
2023/04/13	1	308.00	2	304.51	302.50	-1	3,577	-0.03%
2023/04/12	3	311.67	1	313.50	313.00	2	3,534	0.06%
2023/04/11	0	312.50	2	312.50	311.50	-2	3,507	-0.06%
2023/04/10	7	306.43	0	0.00	308.50	7	3,486	0.20%
2023/04/07	1	323.00	1	314.00	309.00	0	3,456	0.00%
2023/04/06	2	311.00	2	316.50	316.50	0	3,429	0.00%
2023/03/31	0	0.00	2	319.00	319.00	-2	3,372	-0.06%
2023/03/30	0	0.00	1	310.00	312.00	-1	3,328	-0.03%
2023/03/29	1	309.00	2	308.75	307.00	-1	3,311	-0.03%
2023/03/28	7	307.64	3	303.83	305.50	4	3,310	0.12%
2023/03/27	1	307.00	1	305.50	305.00	0	3,252	0.00%
2023/03/24	1	315.50	4	314.50	315.50	-3	3,235	-0.09%
2023/03/23	0	0.00	1	310.50	313.00	-1	3,212	-0.03%
2023/03/22	6	310.00	6	308.75	309.50	0	3,218	0.00%
2023/03/21	7	305.93	6	304.67	304.50	1	3,173	0.03%
2023/03/20	2	293.00	1	295.00	294.50	1	3,106	0.03%
2023/03/17	2	296.00	0	0.00	294.50	2	3,121	0.06%
2023/03/16	0	0.00	1	297.00	295.50	-1	3,086	-0.03%
2023/03/15	9	301.17	14	305.18	302.00	-5	3,075	-0.16%
2023/03/14	0	0.00	0.2	290.50	290.50	-0.2	3,042	0.00%
2023/03/13	0	0.00	0	293.00	300.50	0	3,040	0.00%
2023/03/10	6	305.08	5	299.10	298.00	1	3,085	0.03%
2023/03/09	3	304.50	3	305.49	305.50	0	3,062	0.00%
2023/03/07	8	314.24	9	306.17	303.50	-1	3,018	-0.03%
2023/03/06	8.1	296.27	18	299.92	305.50	-10	2,918	-0.34%
2023/03/02	0	0.00	2	288.50	284.50	-2	2,842	-0.07%
2023/03/01	1	288.50	3	287.50	287.50	-2	2,824	-0.07%
2023/02/24	2.2	286.28	0	286.50	283.00	2.1	2,805	0.08%
2023/02/23	2	281.25	1	275.00	283.50	1	2,789	0.04%
2023/02/22	0	0.00	1	272.00	276.00	-1	2,768	-0.04%
2023/02/21	0	0.00	1	275.00	276.50	-1	2,748	-0.04%
2023/02/20	1	276.50	0	0.00	276.50	1	2,767	0.04%
2023/02/17	2	288.50	2	285.50	283.00	0	2,752	0.00%
2023/02/16	0	0.00	2.4	281.58	283.50	-2.4	2,717	-0.09%
2023/02/15	1	275.50	1	279.00	274.50	0	2,733	0.00%
2023/02/14	0	0.00	1	275.00	277.00	-1	2,755	-0.04%
2023/02/13	0	270.00	0	0.00	271.00	0	2,744	0.00%
2023/02/10	0	0.00	1	273.50	273.50	-1	2,749	-0.04%
2023/02/09	0	0.00	6	275.17	274.00	-6	2,725	-0.22%
2023/02/08	29	274.93	24	273.88	274.00	5	2,711	0.18%
2023/02/07	8	267.50	9	269.28	273.00	-1	2,676	-0.04%
2023/02/03	0	0.00	2	255.00	256.50	-2	2,586	-0.08%
2023/02/02	3	253.00	0	0.00	255.50	3	2,613	0.11%
2023/02/01	1	249.00	1	247.50	247.50	0	2,589	0.00%
2023/01/31	1	245.00	1	252.00	243.50	0	2,693	0.00%
2023/01/17	1	252.00	2	251.75	252.50	-1	2,718	-0.04%
2023/01/16	1	248.00	5	247.20	247.50	-4	2,741	-0.15%
2023/01/13	1	249.00	0	0.00	243.00	1	2,805	0.04%
2023/01/12	1	255.00	0	0.00	253.00	1	2,845	0.04%
2023/01/10	5	255.60	5	252.80	253.00	0	2,868	0.00%
2023/01/09	8	245.00	5	244.90	248.00	3	2,890	0.10%
2023/01/06	8	253.50	8	253.69	255.50	0	2,861	0.00%
2023/01/03	2	242.00	2	242.00	242.00	0	2,898	0.00%
2022/12/30	1	238.00	1	234.50	234.50	0	2,939	0.00%
2022/12/29	0.1	229.50	0	0.00	232.50	0.1	2,965	0.00%
2022/12/28	1	237.50	1	235.00	233.50	0	3,002	0.00%
2022/12/23	1	246.50	1	246.00	237.50	0	3,068	0.00%
2022/12/21	1	253.50	2	252.75	253.00	-1	3,119	-0.03%
2022/12/20	1	257.50	1	249.00	245.50	0	3,137	0.00%
2022/12/19	0	0.00	1	255.00	256.00	-1	3,161	-0.03%
2022/12/15	1	262.00	0	0.00	262.50	1	3,224	0.03%
2022/12/14	5	255.70	6	257.83	258.00	-1	3,225	-0.03%
2022/12/08	1	248.00	0	0.00	248.50	1	3,280	0.03%
2022/12/07	2	254.25	1	256.00	248.50	1	3,304	0.03%
2022/12/06	6	260.33	5	260.90	260.00	1	3,292	0.03%
2022/12/05	1	259.00	0.1	258.00	258.00	1	3,328	0.03%
2022/12/02	2	260.75	2.1	257.60	259.00	-0.1	3,324	0.00%
2022/12/01	1	272.50	1	272.00	272.00	0	3,289	0.00%
2022/11/30	2	272.50	2	271.50	271.50	0	3,293	0.00%
2022/11/29	2	269.25	1	268.00	268.00	1	3,304	0.03%
2022/11/28	1	264.00	1	267.00	266.50	0	3,397	0.00%
2022/11/24	1	264.00	1	269.50	269.00	0	3,562	0.00%
2022/11/22	1	260.00	1	260.50	260.50	0	3,583	0.00%
2022/11/21	0	0.00	3	255.17	256.50	-3	3,605	-0.08%
2022/11/18	0	0.00	1	261.00	259.50	-1	3,626	-0.03%
2022/11/17	3	263.50	0	0.00	259.00	3	3,623	0.08%
2022/11/16	2	259.00	1	259.50	261.00	1	3,640	0.03%
2022/11/15	1	256.50	0	0.00	256.50	1	3,656	0.03%
2022/11/11	4	260.38	7.1	260.32	261.50	-3.1	3,722	-0.08%
2022/11/10	1	245.00	0	0.00	245.00	1	3,719	0.03%
2022/11/09	3.1	254.98	1	254.50	254.00	2.1	3,709	0.06%
2022/11/08	0	0.00	1	250.00	249.00	-1	3,729	-0.03%
2022/11/07	2	247.00	2	249.00	249.50	0	3,792	0.00%
2022/11/03	0	0.00	2	242.50	247.50	-2	3,976	-0.05%
2022/11/02	1	240.00	1	241.50	242.50	0	4,126	0.00%
2022/11/01	1	245.50	1	244.00	244.00	0	4,162	0.00%
2022/10/31	3	242.00	1	243.00	243.00	2	4,199	0.05%
2022/10/28	1	237.50	1	236.50	237.00	0	4,211	0.00%
2022/10/27	0	0.00	3	230.67	233.00	-3	4,199	-0.07%
2022/10/26	4	213.25	2	212.25	215.50	2	4,112	0.05%
2022/10/24	0	0.00	2	229.50	225.50	-2	4,046	-0.05%
2022/10/21	3	227.83	4	225.88	225.00	-1	4,049	-0.02%
2022/10/20	2	232.00	3	232.50	233.00	-1	3,988	-0.03%
2022/10/19	3	245.83	1	243.00	241.50	2	3,927	0.05%
2022/10/18	4	249.00	2	249.25	249.00	2	3,927	0.05%
2022/10/17	2.1	241.86	4	243.13	243.50	-1.9	3,930	-0.05%
2022/10/14	4	254.13	4	256.50	247.50	0	3,904	0.00%
2022/10/13	11.1	261.48	9	257.28	254.50	2.1	3,949	0.05%
2022/10/12	5	263.60	5	264.90	266.50	0	3,958	0.00%
2022/10/11	3.1	276.35	1	274.00	270.50	2.1	4,026	0.05%
2022/10/07	5	287.00	6	286.75	286.00	-1	4,122	-0.02%
2022/10/06	5	286.90	1	288.50	289.00	4	4,192	0.10%
2022/10/05	5	288.50	5	286.10	285.00	0	4,216	0.00%
2022/10/04	4	281.00	13	282.27	283.00	-9	4,204	-0.21%
2022/10/03	7	267.00	3	270.33	266.50	4	4,183	0.10%
2022/09/30	4	264.13	4	271.25	272.50	0	4,205	0.00%
2022/09/29	5	273.10	10	272.50	272.00	-5	4,263	-0.12%
2022/09/28	19	271.11	3	264.67	262.00	16	4,255	0.38%
2022/09/27	4	280.13	6	279.50	279.50	-2	4,293	-0.05%
2022/09/26	2	275.75	2	272.50	274.00	0	4,334	0.00%
2022/09/23	4	284.75	3	283.33	282.50	1	4,354	0.02%
2022/09/22	2	284.25	6	286.83	287.00	-4	4,354	-0.09%
2022/09/21	6	284.58	1	286.50	282.50	5	4,325	0.12%
2022/09/20	2	287.50	12	289.46	290.50	-10	4,318	-0.23%
2022/09/19	2	280.75	2	283.00	281.00	0	4,303	0.00%
2022/09/16	1	285.00	0.1	282.00	284.00	0.9	4,308	0.02%
2022/09/15	6.1	283.76	2	285.75	284.50	4.1	4,320	0.09%
2022/09/14	1	272.50	8	284.44	286.50	-7	4,323	-0.16%
2022/09/13	8	280.81	0	0.00	280.00	8	4,351	0.18%
2022/09/12	7	285.21	12.1	285.63	284.50	-5.1	4,375	-0.12%
2022/09/08	2	269.75	3	270.67	270.50	-1	4,355	-0.02%
2022/09/07	1	261.50	1	264.50	264.00	0	4,400	0.00%
2022/09/06	0.1	258.00	0	0.00	262.00	0.1	4,402	0.00%
2022/09/05	2	265.50	2	263.00	263.50	0	4,415	0.00%
2022/09/02	2	261.25	2	263.75	262.00	0	4,416	0.00%
2022/09/01	9	268.56	3	267.00	266.00	6	4,397	0.14%
2022/08/31	6	280.50	2	281.00	283.50	4	4,318	0.09%
2022/08/30	1	286.50	3	282.17	286.50	-2	4,326	-0.05%
2022/08/29	2	276.25	0	0.00	276.00	2	4,320	0.05%
2022/08/26	2	285.50	0	0.00	285.50	2	4,329	0.05%
2022/08/25	2	283.75	14	285.39	287.50	-12	4,301	-0.28%
2022/08/24	1	274.50	0	0.00	273.50	1	4,281	0.02%
2022/08/23	2	277.25	2	275.00	275.50	0	4,345	0.00%
2022/08/22	3	276.33	3	275.33	276.50	0	4,363	0.00%
2022/08/19	7	287.29	2	287.50	283.00	5	4,345	0.12%
2022/08/18	3	283.83	1	284.50	285.50	2	4,319	0.05%
2022/08/17	0	0.00	1	284.00	284.50	-1	4,295	-0.02%
2022/08/16	2	277.25	2	278.50	279.50	0	4,266	0.00%
2022/08/12	1	275.50	2	277.50	276.50	-1	4,229	-0.02%
2022/08/11	2	277.50	5	274.20	278.50	-3	4,182	-0.07%
2022/08/10	2	277.00	1	277.50	280.00	1	4,086	0.02%
2022/08/09	3	272.33	7.6	276.70	280.00	-4.6	4,026	-0.11%
2022/08/08	5	263.00	0	0.00	261.50	5	3,890	0.13%
2022/08/05	3	260.50	4	257.38	257.50	-1	3,908	-0.03%
2022/08/04	8	253.81	10	255.45	253.50	-2	3,902	-0.05%
2022/08/03	3	258.83	1	258.00	253.00	2	3,920	0.05%
2022/08/02	1	255.50	0	0.00	255.00	1	3,937	0.03%
2022/08/01	1	254.00	2	256.00	253.00	-1	3,874	-0.03%
2022/07/29	2	249.00	1	247.00	248.00	1	3,836	0.03%
2022/07/28	1	252.50	2	249.50	248.00	-1	3,806	-0.03%
2022/07/27	1	243.50	1	243.00	247.00	0	3,783	0.00%
2022/07/26	4	244.25	1	243.50	245.00	3	3,796	0.08%
2022/07/25	1	251.00	0	0.00	249.50	1	3,862	0.03%
2022/07/21	1	250.50	0	0.00	250.50	1	3,835	0.03%
2022/07/19	1	259.00	1	258.50	260.00	0	3,716	0.00%
2022/07/18	6	257.83	8	259.94	265.00	-2	3,680	-0.05%
2022/07/15	1	252.50	2	250.50	247.00	-1	3,565	-0.03%
2022/07/14	2	241.50	7.1	243.51	249.00	-5.1	3,427	-0.15%
2022/07/13	0	0.00	11	232.45	232.50	-11	3,315	-0.33%
2022/07/12	10	208.50	3	214.83	211.50	7	3,264	0.21%
2022/07/08	1	227.51	12	231.75	230.00	-11	3,219	-0.34%
2022/07/07	1	222.50	2	217.25	222.00	-1	3,187	-0.03%
2022/07/06	2	210.00	2	213.00	208.00	0	3,143	0.00%
2022/07/05	1	211.00	1	210.50	213.00	0	3,143	0.00%
2022/07/04	6	206.58	2	206.00	204.00	4	3,091	0.13%
2022/07/01	10	216.00	1	215.00	215.00	9	3,064	0.29%
2022/06/30	2	240.00	1	241.00	238.50	1	3,091	0.03%
2022/06/29	2	243.25	1	243.50	243.50	1	3,140	0.03%
2022/06/28	1	240.50	4	244.13	240.50	-3	3,220	-0.09%
2022/06/27	5	248.40	2	247.75	245.50	3	3,294	0.09%
2022/06/23	21	242.48	0	0.00	240.00	21	3,322	0.63%
2022/06/22	3	248.67	2	246.25	245.00	1	3,343	0.03%
2022/06/21	10	244.05	15	247.83	252.00	-5	3,319	-0.15%
2022/06/20	8	234.31	7	234.86	233.50	1	3,270	0.03%
2022/06/16	4	248.75	3	244.33	242.50	1	3,236	0.03%
2022/06/15	4	240.38	5	240.60	240.00	-1	3,225	-0.03%
2022/06/14	2	236.50	2	241.25	238.00	0	3,205	0.00%
2022/06/13	5	238.30	5	238.40	236.00	0	3,179	0.00%
2022/06/10	5	235.60	5	240.80	242.00	0	3,147	0.00%
2022/06/09	2	230.50	6	232.67	234.00	-4	3,082	-0.13%
2022/06/08	4	231.00	0	0.00	228.50	4	3,056	0.13%
2022/06/02	1	228.00	1	226.00	226.00	0	3,053	0.00%
2022/06/01	1	230.50	0	230.00	225.50	1	3,085	0.03%
2022/05/31	4	227.01	10	228.95	232.00	-6	3,083	-0.19%
2022/05/30	4	219.25	8	220.19	217.50	-4	3,010	-0.13%
2022/05/26	6	207.42	0	0.00	206.00	6	2,945	0.20%
2022/05/24	4	215.50	0	0.00	211.00	4	2,893	0.14%
2022/05/18	1	231.00	2	230.50	230.00	-1	2,793	-0.04%
2022/05/17	2	227.50	0	227.00	225.50	2	2,778	0.07%
2022/05/16	3	236.50	3	236.33	235.50	0	2,751	0.00%
2022/05/13	5	229.80	7	232.43	234.50	-2	2,716	-0.07%
2022/05/12	2	226.00	2	223.50	223.50	0	2,661	0.00%
2022/05/11	5	214.90	6	217.50	219.00	-1	2,615	-0.04%
2022/05/10	1	206.00	0	0.00	207.00	1	2,550	0.04%
2022/05/09	1	220.00	0	0.00	218.50	1	2,507	0.04%
2022/05/06	0	0.00	1	225.50	226.00	-1	2,519	-0.04%
2022/05/05	0	0.00	4	233.50	232.00	-4	2,546	-0.16%
2022/05/04	1	233.50	3	233.67	234.00	-2	2,563	-0.08%
2022/04/29	5	233.50	4	231.25	233.00	1	2,580	0.04%
2022/04/27	6	216.25	5	212.30	215.50	1	2,506	0.04%
2022/04/26	3	221.67	4	220.00	221.00	-1	2,477	-0.04%
2022/04/19	1	226.50	1	221.50	221.50	0	2,488	0.00%
2022/04/18	1	220.00	0	0.00	219.00	1	2,497	0.04%
2022/04/15	1	224.00	1	227.00	224.00	0	2,546	0.00%
2022/04/14	2	226.25	2	226.00	226.00	0	2,548	0.00%
2022/04/13	4	221.88	2	222.00	222.00	2	2,556	0.08%
2022/04/12	1	220.00	1	215.00	215.00	0	2,581	0.00%
2022/04/07	9	234.94	2	231.00	231.00	7	2,473	0.28%
2022/04/06	9	236.78	6	238.08	238.50	3	2,426	0.12%
2022/04/01	9	228.67	12	228.42	230.00	-3	2,349	-0.13%
2022/03/31	7	225.14	10.4	223.00	222.50	-3.4	2,269	-0.15%
2022/03/30	9.2	212.66	4	215.00	215.00	5.2	2,168	0.24%
2022/03/29	0	0.00	1	205.50	207.00	-1	2,100	-0.05%
2022/03/28	1	200.00	1	203.50	204.00	0	2,099	0.00%
2022/03/25	7.1	204.72	0	0.00	203.00	7.1	2,039	0.35%
2022/03/24	0.1	215.00	0	0.00	215.50	0.1	2,027	0.00%
2022/03/21	1	219.00	0.1	221.00	219.00	0.9	2,182	0.04%
2022/03/18	3.1	219.37	2	221.25	216.00	1.1	2,155	0.05%
2022/03/15	2	221.50	0	0.00	219.00	2	2,057	0.10%
2022/03/14	1	228.50	0	0.00	229.50	1	2,053	0.05%
2022/03/11	0	0.00	2	237.00	234.50	-2	2,066	-0.10%
2022/03/09	1	228.96	0	0.00	228.00	1	2,062	0.05%
2022/03/08	1.6	234.23	0	0.00	226.50	1.6	2,055	0.08%
2022/03/07	1	243.00	0	0.00	237.00	1	2,008	0.05%
2022/03/02	0	263.00	0	0.00	262.00	0	1,978	0.00%
2022/03/01	1	263.50	1	267.00	267.00	0	1,977	0.00%
2022/02/24	0.2	256.67	0	0.00	254.50	0.2	1,984	0.01%
2022/02/23	1	267.00	1	265.00	265.00	0	1,967	0.00%
2022/02/18	0	0.00	1	273.50	275.00	-1	1,995	-0.05%
2022/02/17	0	0.00	2	272.25	272.50	-2	2,040	-0.10%
2022/02/16	4	268.50	5	272.20	274.00	-1	2,073	-0.05%
2022/02/14	1.1	257.55	0	0.00	256.00	1.1	2,120	0.05%
2022/02/10	1	270.00	2	273.00	274.50	-1	2,191	-0.05%
2022/02/09	0	0.00	0.2	265.00	264.50	-0.2	2,244	-0.01%
2022/02/08	1	261.00	0	0.00	260.50	1	2,355	0.04%
2022/02/07	1	258.50	1	265.00	258.50	0	2,385	0.00%
2022/01/26	1	267.00	0	0.00	265.00	1	2,383	0.04%
2022/01/25	4	274.13	7	273.64	274.50	-3	2,383	-0.13%
2022/01/18	3	272.83	1	269.00	269.00	2	2,415	0.08%
2022/01/17	0	0.00	2	268.25	270.50	-2	2,413	-0.08%
2022/01/13	2	263.50	10	260.00	266.00	-8	2,411	-0.33%
2022/01/12	12	253.67	0	0.00	255.50	12	2,397	0.50%
2022/01/11	0	0.00	0.3	262.50	257.50	-0.3	2,399	-0.01%
2022/01/10	0	0.00	1	259.50	262.50	-1	2,433	-0.04%
2022/01/05	2	272.25	2	274.00	274.00	0	2,402	0.00%
2022/01/03	0	0.00	10	262.50	261.00	-10	2,390	-0.42%
2021/12/27	0.1	260.00	0	0.00	259.50	0.1	2,513	0.00%
2021/12/23	5.1	256.03	0	0.00	260.00	5.1	2,581	0.20%
2021/12/22	10	259.00	10	263.00	257.50	0	2,586	0.00%
2021/12/21	1	260.00	0	0.00	259.00	1	2,577	0.04%
2021/12/17	11	255.24	1	261.00	257.50	10	2,517	0.40%
2021/12/16	0.1	281.00	0	0.00	275.50	0.1	2,396	0.00%
2021/12/13	1	303.00	0	0.00	297.00	1	2,350	0.04%
2021/12/02	1	288.00	2	288.25	284.00	-1	2,346	-0.04%
2021/12/01	0	0.00	1	296.00	295.00	-1	2,345	-0.04%
2021/11/17	1	297.50	0	0.00	291.50	1	2,529	0.04%
2021/11/16	2	293.25	2	293.25	292.00	0	2,524	0.00%
2021/11/10	1	295.00	1	297.50	296.00	0	2,694	0.00%
2021/11/09	1	289.50	2	290.00	290.00	-1	2,683	-0.04%
2021/11/08	1	290.50	1	282.00	282.50	0	2,649	0.00%
2021/11/05	3	288.67	2	288.75	283.00	1	2,581	0.04%
2021/11/03	0	0.00	6	255.75	260.50	-6	2,403	-0.25%
2021/11/02	6	253.75	0	0.00	251.00	6	2,361	0.25%
2021/11/01	1	252.00	1.1	250.50	252.00	-0.1	2,332	0.00%
2021/10/29	0	0.00	1	244.50	243.50	-1	2,304	-0.04%
2021/10/27	1	253.50	1	250.00	250.00	0	2,296	0.00%
2021/10/26	4	242.38	5	242.90	245.00	-1	2,259	-0.04%
2021/10/25	2	235.00	0	0.00	234.00	2	2,249	0.09%
2021/10/22	0	0.00	0.1	239.00	240.50	-0.1	2,251	0.00%
2021/10/21	1	235.50	1.4	238.36	236.50	-0.4	2,254	-0.02%
2021/10/20	0.5	236.00	0	0.00	236.50	0.5	2,241	0.02%
2021/10/19	2	234.75	3	239.00	241.00	-1	2,240	-0.04%
2021/10/18	1	235.50	0	0.00	233.00	1	2,218	0.05%
2021/10/15	0.1	243.50	0	0.00	245.00	0.1	2,169	0.00%
2021/10/08	2	258.00	2	257.50	257.50	0	2,142	0.00%
2021/10/07	0	0.00	1	246.00	250.50	-1	2,169	-0.05%
2021/10/06	1	233.00	0	0.00	229.00	1	2,148	0.05%
2021/10/04	0	0.00	1	257.50	247.50	-1	2,115	-0.05%
2021/10/01	1	253.50	0	0.00	254.00	1	2,096	0.05%
2021/09/30	0	0.00	1	268.00	263.00	-1	2,062	-0.05%
2021/09/29	1	263.00	0	0.00	262.00	1	2,068	0.05%
2021/09/17	2	267.00	0	0.00	266.00	2	2,107	0.09%
2021/09/02	2	287.00	2	288.50	285.00	0	2,142	0.00%
2021/09/01	0	278.00	0	0.00	280.00	0	2,075	0.00%
2021/08/30	0	287.00	0	287.00	287.00	0	2,031	0.00%
2021/08/24	1	298.00	1	296.00	296.00	0	2,005	0.00%
2021/08/18	2	283.00	2	285.00	286.00	0	1,989	0.00%
2021/08/17	1	266.00	4	272.00	271.00	-3	1,944	-0.15%
2021/08/16	1.1	267.50	0	0.00	267.50	1.1	1,860	0.06%
2021/08/13	0	299.50	0	0.00	297.00	0	1,757	0.00%
2021/08/04	0	0.00	0.1	330.00	332.00	-0.1	1,975	-0.01%
2021/07/23	1	337.00	0	0.00	337.50	1	2,227	0.04%
2021/07/22	0	0.00	1	350.00	341.00	-1	2,263	-0.04%
2021/07/21	1	348.00	0.2	346.60	341.50	0.8	2,280	0.04%
2021/07/20	2.1	346.28	3.3	343.65	343.00	-1.2	2,348	-0.05%
2021/07/16	1	340.00	31	349.84	350.00	-30	2,433	-1.23%
2021/07/15	1	344.00	1	345.50	347.00	0	2,427	0.00%
2021/07/14	2	342.56	1	333.50	335.00	1	2,413	0.04%
2021/07/13	0	346.50	0	0.00	349.50	0	2,365	0.00%
2021/07/12	0	0.00	3	341.50	342.00	-3	2,350	-0.13%
2021/07/09	0.3	331.33	0	0.00	331.00	0.3	2,343	0.01%
2021/07/08	0	0.00	0	328.50	334.50	0	2,343	0.00%
2021/07/07	1	325.07	3	330.00	332.50	-2	2,341	-0.08%
2021/07/06	2	336.25	1	337.00	334.50	1	2,335	0.04%
2021/07/05	1	324.50	1	328.00	328.00	0	2,326	0.00%
2021/07/02	0	0.00	2.2	328.36	326.00	-2.2	2,336	-0.09%
2021/07/01	2	321.50	10	325.00	320.00	-8	2,326	-0.34%
2021/06/30	0	0.00	1	331.00	330.50	-1	2,332	-0.04%
2021/06/29	4	330.38	0	0.00	330.00	4	2,346	0.17%
2021/06/28	11	332.64	0	0.00	331.00	11	2,359	0.47%
2021/06/25	8	331.19	22	326.70	331.00	-14	2,351	-0.60%
2021/06/23	0	0.00	4	314.13	315.50	-4	2,356	-0.17%
2021/06/22	1	298.50	1	300.00	300.00	0	2,334	0.00%
2021/06/21	10	296.00	0	0.00	298.00	10	2,330	0.43%
2021/06/07	1	283.00	0	0.00	293.50	1	2,389	0.04%
2021/06/04	0.2	291.00	0	0.00	291.00	0.2	2,378	0.01%
2021/06/03	0	0.00	0.1	294.15	293.00	-0.1	2,386	-0.01%
2021/06/02	1	301.00	1	309.50	297.00	0	2,386	0.00%
2021/05/31	1	297.00	1	299.50	307.50	0	2,444	0.00%
2021/05/28	0	0.00	0.1	292.50	293.00	-0.1	2,461	-0.01%
2021/05/26	2	303.75	1	300.00	300.00	1	2,475	0.04%
2021/05/25	2	305.75	1	303.50	303.00	1	2,480	0.04%
2021/05/24	1	299.50	2	302.25	307.50	-1	2,495	-0.04%
2021/05/21	2	297.25	2	295.75	295.00	0	2,488	0.00%
2021/05/20	2	294.50	3	297.67	295.50	-1	2,504	-0.04%
2021/05/19	3	299.83	6	297.92	295.50	-3	2,514	-0.12%
2021/05/18	0	0.00	7	285.86	295.00	-7	2,508	-0.28%
2021/05/17	1	272.00	0	0.00	273.00	1	2,543	0.04%
2021/05/14	0	0.00	0	273.00	271.50	0	2,526	0.00%
2021/05/13	1	270.50	1.1	271.77	269.50	-0.1	2,518	0.00%
2021/05/12	1	267.50	2	266.75	264.00	-1	2,521	-0.04%
2021/05/11	3	265.33	0	0.00	259.00	3	2,508	0.12%
2021/05/06	2	298.00	0	0.00	291.00	2	2,615	0.08%
2021/05/05	1	296.50	1	297.00	291.00	0	2,610	0.00%
2021/05/04	1	320.00	1	301.00	303.00	0	2,622	0.00%
2021/05/03	1	310.50	3	311.67	315.50	-2	2,602	-0.08%
2021/04/29	0	0.00	37.8	316.94	318.00	-37.8	2,589	-1.46%
2021/04/28	0	0.00	3	298.83	303.50	-3	2,564	-0.12%
2021/04/27	2	296.75	1	299.00	296.00	1	2,537	0.04%
2021/04/26	2	291.50	1	293.50	296.00	1	2,519	0.04%
2021/04/23	1	282.00	47	285.51	291.50	-46	2,478	-1.86%
2021/04/22	1	277.50	1	275.00	275.00	0	2,455	0.00%
2021/04/20	0	0.00	0.2	274.00	276.00	-0.2	2,521	-0.01%
2021/04/16	0	0.00	20	274.00	275.50	-20	2,599	-0.77%
2021/04/13	10	266.00	9	272.28	266.00	1	2,667	0.04%
2021/04/12	14	274.11	0	0.00	270.50	14	2,705	0.52%
2021/04/09	0	0.00	10	281.00	279.50	-10	2,726	-0.37%
2021/04/07	0	0.00	10	280.00	279.50	-10	2,769	-0.36%
2021/04/06	10	273.00	2	279.00	276.00	8	2,788	0.29%
2021/04/01	0	0.00	11.1	282.19	275.50	-11.1	2,819	-0.39%
2021/03/29	0	0.00	20.1	273.52	279.50	-20.1	2,751	-0.73%
2021/03/26	0	0.00	2	267.00	268.00	-2	2,712	-0.07%
2021/03/25	0	0.00	0	267.00	270.00	0	2,731	0.00%
2021/03/19	4.1	269.83	13	269.77	273.50	-8.9	2,968	-0.30%
2021/03/17	1	263.51	0	0.00	265.50	1	3,033	0.03%
2021/03/16	0	0.00	11	265.95	265.50	-11	3,090	-0.36%
2021/03/15	1	260.00	0	0.00	262.00	1	3,097	0.03%
2021/03/10	1	259.00	11	255.77	253.50	-10	3,142	-0.32%
2021/03/09	10.1	250.05	0	0.00	251.00	10.1	3,191	0.32%
2021/03/08	5	258.60	5	261.70	259.50	0	3,193	0.00%
2021/03/05	10	250.00	10	257.00	256.00	0	3,199	0.00%
2021/03/04	3	255.00	0	257.00	256.50	3	3,226	0.09%
2021/03/03	21	260.00	0	0.00	265.50	21	3,217	0.65%
2021/03/02	10	268.00	11.2	273.55	266.50	-1.2	3,233	-0.04%
2021/02/26	5	262.50	0	0.00	262.50	5	3,256	0.15%
2021/02/24	10	268.00	0	0.00	268.50	10	3,235	0.31%
2021/02/22	11	272.82	0	0.00	274.00	11	3,237	0.34%
2021/02/19	0	0.00	10	278.50	275.50	-10	3,242	-0.31%
2021/02/17	12	261.13	17	268.09	269.50	-5	3,328	-0.15%
2021/02/05	2	273.75	0	0.00	271.50	2	3,289	0.06%
2021/02/04	11.1	273.63	1	271.00	272.00	10.1	3,393	0.30%
2021/02/03	20	282.00	0.3	285.76	280.50	19.7	3,374	0.58%
2021/02/02	3	284.00	43	288.51	293.00	-40	3,375	-1.18%
2021/01/29	0	0.00	1	272.00	269.50	-1	3,276	-0.03%
2021/01/28	24	278.75	0	0.00	273.00	24	3,204	0.75%
2021/01/27	10	288.00	0	0.00	288.00	10	3,155	0.32%
2021/01/26	1	295.50	13.1	294.39	291.00	-12.1	3,141	-0.39%
2021/01/25	10.3	288.18	14	293.43	288.50	-3.7	3,110	-0.12%
2021/01/22	14	283.61	12	289.63	291.50	2	3,099	0.06%
2021/01/21	3	289.33	15	288.77	285.50	-12	3,077	-0.39%
2021/01/20	0	0.00	8	285.38	281.00	-8	3,043	-0.26%
2021/01/19	2	282.25	4	284.00	283.00	-2	3,043	-0.07%
2021/01/18	2.1	278.67	0	0.00	282.00	2.1	3,062	0.07%
2021/01/15	41	284.76	0	0.00	277.00	41	3,093	1.33%
2021/01/14	13	284.58	1.6	283.37	282.50	11.4	3,070	0.37%
2021/01/13	2.1	291.79	1	291.50	291.50	1.1	3,042	0.04%
2021/01/12	33	287.86	0	0.00	287.00	33	2,984	1.11%
2021/01/11	63	293.98	1	295.00	294.00	62	2,963	2.09%
2021/01/08	1	293.50	0	0.00	291.50	1	2,923	0.03%
2021/01/07	1	297.50	0	0.00	296.00	1	2,903	0.03%
2021/01/05	2	298.50	0.2	297.50	297.50	1.8	2,879	0.06%
2021/01/04	3	304.67	1	304.00	301.00	2	2,860	0.07%
2020/12/31	1	316.50	3	313.17	316.00	-2	2,850	-0.07%
2020/12/30	3	313.67	4	313.00	316.00	-1	2,862	-0.04%
2020/12/29	0	0.00	4	304.25	306.50	-4	2,870	-0.14%
2020/12/28	4	298.38	4	299.88	298.50	0	2,920	0.00%
2020/12/25	2	289.00	0	0.00	287.50	2	2,898	0.07%
2020/12/23	4	283.38	3	284.83	285.50	1	3,028	0.03%
2020/12/22	0	0.00	1	285.01	285.50	-1	3,059	-0.03%
2020/12/21	7	288.14	4	287.75	287.50	3	3,141	0.10%
2020/12/18	3	295.00	4	295.13	293.50	-1	3,190	-0.03%
2020/12/17	2	297.99	2	288.75	287.50	0	3,146	0.00%
2020/12/16	4	297.38	7.1	295.36	305.00	-3.1	3,044	-0.10%
2020/12/15	2	285.50	1	287.50	288.00	1	2,991	0.03%
2020/12/14	4	282.00	6.1	286.18	285.00	-2.1	2,956	-0.07%
2020/12/11	4	275.38	6	274.75	277.00	-2	2,909	-0.07%
2020/12/10	3	266.00	5	269.80	265.00	-2	2,861	-0.07%
2020/12/08	1	259.00	1	259.00	259.00	0	2,861	0.00%
2020/12/07	1	256.00	34	256.00	256.00	-33	2,908	-1.13%
2020/12/04	4	248.25	1	250.50	250.00	3	2,920	0.10%
2020/12/03	0	0.00	7	250.21	252.00	-7	2,920	-0.24%
2020/12/01	0	0.00	2.1	241.08	243.00	-2.1	2,928	-0.07%
2020/11/30	3.1	238.69	0	0.00	239.00	3.1	2,939	0.10%
2020/11/27	2	240.50	7.1	239.37	243.50	-5.1	2,909	-0.17%
2020/11/26	4	232.50	10.1	233.17	237.00	-6.1	2,909	-0.21%
2020/11/25	5.1	230.44	1	228.50	228.00	4.1	2,932	0.14%
2020/11/24	2.1	235.51	0	235.50	236.50	2.1	2,950	0.07%
2020/11/23	6	238.33	0	0.00	237.50	6	3,004	0.20%
2020/11/20	2	242.50	0	0.00	243.50	2	3,050	0.07%
2020/11/19	4	242.00	4	242.50	242.50	0	3,117	0.00%
2020/11/18	1	245.00	0	0.00	246.00	1	3,175	0.03%
2020/11/17	4	241.25	9	242.44	244.00	-5	3,190	-0.16%
2020/11/16	2	234.50	9	236.89	239.00	-7	3,205	-0.22%
2020/11/13	4	227.25	7	228.79	229.50	-3	3,182	-0.09%
2020/11/12	6	227.33	7.1	228.94	223.00	-1.1	3,192	-0.03%
2020/11/11	2.1	212.64	2.1	215.09	220.00	0.1	3,169	0.00%
2020/11/10	0	0.00	0.1	220.15	217.50	-0.1	3,260	0.00%
2020/11/09	0	0.00	4	216.75	217.50	-4	3,317	-0.12%
2020/11/06	0.1	212.50	2	213.50	214.50	-2	3,387	-0.06%
2020/11/04	0	0.00	3	211.17	210.50	-3	3,536	-0.08%
2020/11/03	0.1	209.00	2	209.00	209.50	-1.9	3,591	-0.05%
2020/11/02	2.1	207.04	2	210.00	206.00	0.1	3,630	0.00%
2020/10/30	0	0.00	2	209.00	207.50	-2	3,674	-0.05%
2020/10/29	2	204.50	2	207.50	206.50	0	3,722	0.00%
2020/10/28	2	208.50	0	0.00	209.00	2	3,765	0.05%
2020/10/27	3	210.17	0	0.00	210.00	3	3,787	0.08%
2020/10/26	5	212.00	8	212.94	214.00	-3	3,805	-0.08%
2020/10/23	4	209.75	0	0.00	208.50	4	3,835	0.10%
2020/10/22	4	214.75	0	0.00	214.00	4	3,820	0.10%
2020/10/21	5	219.80	0	0.00	218.00	5	3,818	0.13%
2020/10/20	0	0.00	2	223.50	222.00	-2	3,840	-0.05%
2020/10/19	0	0.00	2	221.00	221.00	-2	3,865	-0.05%
2020/10/16	4	219.00	2	221.00	218.00	2	3,895	0.05%
2020/10/15	0	0.00	2	221.50	221.50	-2	3,908	-0.05%
2020/10/14	3	219.50	2	221.50	220.00	1	3,923	0.03%
2020/10/13	2.1	214.71	2	217.50	219.00	0.1	3,952	0.00%
2020/10/12	0.1	217.50	1	219.00	217.50	-0.9	3,993	-0.02%
2020/10/08	5	218.70	1	218.50	219.00	4	4,017	0.10%
2020/10/07	4	221.50	0	0.00	219.00	4	4,015	0.10%
2020/10/06	0	0.00	8	224.38	226.00	-8	4,019	-0.20%
2020/10/05	4	220.00	2	225.50	218.50	2	4,006	0.05%
2020/09/30	2	221.00	6	223.17	222.50	-4	3,963	-0.10%
2020/09/29	2	221.50	4	223.75	221.00	-2	3,987	-0.05%
2020/09/28	0	0.00	6	217.50	219.00	-6	4,000	-0.15%
2020/09/25	2	207.00	5	210.00	211.50	-3	4,044	-0.07%
2020/09/24	5	208.10	4	211.50	206.50	1	4,087	0.02%
2020/09/23	29	213.12	24	209.79	210.00	5	4,056	0.12%
2020/09/22	2	218.00	0	0.00	216.50	2	4,010	0.05%
2020/09/21	4	217.50	4	219.25	218.00	0	4,041	0.00%
2020/09/18	0	0.00	2	219.00	219.50	-2	4,069	-0.05%
2020/09/17	9	218.06	0	0.00	216.00	9	4,081	0.22%
2020/09/15	2	220.50	2	221.50	220.50	0	4,075	0.00%
2020/09/14	5	219.10	7	221.36	218.50	-2	4,159	-0.05%
2020/09/11	2	217.00	0	0.00	215.50	2	4,142	0.05%
2020/09/10	11	226.36	13	226.38	222.00	-2	4,135	-0.05%
2020/09/09	6	217.58	4	218.25	218.50	2	4,104	0.05%
2020/09/08	2	222.50	2	225.50	222.50	0	4,108	0.00%
2020/09/07	4	225.50	0	0.00	224.00	4	4,150	0.10%
2020/09/04	12	227.08	8	227.63	230.00	4	4,242	0.09%
2020/09/03	4	234.25	0	0.00	233.50	4	4,283	0.09%
2020/09/01	2	237.75	4	236.50	237.00	-2	4,557	-0.04%
2020/08/31	6	236.17	3	235.50	234.00	3	4,592	0.07%
2020/08/28	1	238.50	6	241.33	241.00	-5	4,611	-0.11%
2020/08/27	2	233.50	7	235.50	236.00	-5	4,669	-0.11%
2020/08/26	11	230.59	5	230.70	230.00	6	4,781	0.13%
2020/08/25	9	239.44	5	242.30	237.50	4	4,745	0.08%
2020/08/24	4	235.75	11	240.73	244.00	-7	4,769	-0.15%
2020/08/21	6	226.17	15	227.93	228.00	-9	4,827	-0.19%
2020/08/20	13	224.88	6	226.33	222.00	7	4,818	0.15%
2020/08/19	2	237.00	2	239.50	232.50	0	4,815	0.00%
2020/08/18	2	234.50	14	235.57	235.00	-12	4,938	-0.24%
2020/08/17	3	235.00	14	234.18	238.00	-11	4,950	-0.22%
2020/08/14	34	225.01	10	226.40	228.50	24	4,896	0.49%
2020/08/13	7	215.36	10	218.45	220.00	-3	4,843	-0.06%
2020/08/12	12	215.63	5	213.10	215.00	7	4,865	0.14%
2020/08/11	10	212.50	6	212.50	209.00	4	4,956	0.08%
2020/08/10	6	222.00	3	223.83	220.00	3	4,916	0.06%
2020/08/07	17	229.38	11	229.91	226.00	6	4,988	0.12%
2020/08/06	7	240.29	1	246.00	237.00	6	4,987	0.12%
2020/08/05	2	249.75	1	249.00	247.00	1	5,040	0.02%
2020/08/04	5	241.40	15	241.40	245.50	-10	5,047	-0.20%
2020/08/03	8	234.75	10	237.15	233.00	-2	5,058	-0.04%
2020/07/31	6	232.08	4	234.00	229.50	2	5,057	0.04%
2020/07/30	4	232.88	3	233.83	232.00	1	5,127	0.02%
2020/07/29	6	233.67	7	233.93	232.00	-1	5,198	-0.02%
2020/07/28	11	231.14	7	233.36	229.00	4	5,252	0.08%
2020/07/27	6	239.42	11	238.86	235.00	-5	5,333	-0.09%
2020/07/24	4	239.38	4	240.63	236.50	0	5,641	0.00%
2020/07/23	10	241.30	8.1	240.63	240.50	1.9	5,899	0.03%
2020/07/22	9.1	246.78	36	247.11	247.00	-26.9	5,995	-0.45%
2020/07/21	4	243.00	6	242.92	242.00	-2	6,090	-0.03%
2020/07/20	3	237.00	3	238.50	237.50	0	6,246	0.00%
2020/07/17	13	239.69	16	239.50	236.50	-3	6,366	-0.05%
2020/07/16	16	247.03	14	243.68	241.50	2	6,520	0.03%
2020/07/15	12	257.42	8	256.69	252.50	4	6,752	0.06%
2020/07/14	2	258.50	0	0.00	259.00	2	7,003	0.03%
2020/07/13	11	261.95	16	260.81	261.50	-5	7,093	-0.07%
2020/07/10	10	255.40	9	255.89	255.00	1	7,128	0.01%
2020/07/09	14	259.50	7	258.86	258.00	7	7,139	0.10%
2020/07/08	4	254.88	1	253.00	255.50	3	7,161	0.04%
2020/07/07	23	258.50	26	259.98	256.50	-3	7,269	-0.04%
2020/07/06	9	257.44	8	252.06	256.50	1	7,267	0.01%
2020/07/03	8	242.56	9	243.78	242.00	-1	7,244	-0.01%
2020/07/02	2	228.50	16	233.38	237.50	-14	7,322	-0.19%
2020/07/01	5	231.50	4	233.50	230.50	1	7,396	0.01%
2020/06/30	4	227.50	8	228.50	228.00	-4	7,439	-0.05%
2020/06/29	8	224.81	6	225.67	225.50	2	7,495	0.03%
2020/06/24	5	225.40	2.1	227.70	223.50	2.9	7,515	0.04%
2020/06/23	3	226.00	1	227.00	225.00	2	7,599	0.03%
2020/06/19	6	230.17	10	231.75	230.00	-4	7,826	-0.05%
2020/06/16	2	224.75	2	226.50	226.50	0	8,327	0.00%
2020/06/15	3	222.67	1	220.50	220.50	2	8,462	0.02%
2020/06/12	1	224.50	2	225.75	226.50	-1	8,552	-0.01%
2020/06/11	39	222.40	9	223.22	223.50	30	8,639	0.35%
2020/06/10	3	215.00	18	213.89	217.50	-15	8,614	-0.17%
2020/06/09	17	211.91	9	213.17	209.50	8	8,722	0.09%
2020/06/08	30	215.10	39	214.78	213.00	-9	8,742	-0.10%
2020/06/05	8	223.82	3	225.50	223.50	5	8,626	0.06%
2020/06/04	16.1	223.93	12	224.75	227.00	4.1	8,629	0.05%
2020/06/03	17	224.12	4	225.63	223.50	13	8,638	0.15%
2020/06/02	31	229.32	17	228.88	228.00	14	8,589	0.16%
2020/06/01	4	241.50	0	0.00	242.50	4	8,567	0.05%
2020/05/29	3	236.33	2	236.25	241.50	1	8,583	0.01%
2020/05/28	8	238.81	13	240.62	236.00	-5	8,568	-0.06%
2020/05/27	2	231.00	0	0.00	229.00	2	8,506	0.02%
2020/05/26	5	230.50	1	230.50	229.00	4	8,598	0.05%
2020/05/25	2	224.50	26	224.96	229.00	-24	8,592	-0.28%
2020/05/22	3	218.33	7	219.29	217.50	-4	8,479	-0.05%
2020/05/21	2	217.00	2	218.25	216.50	0	8,499	0.00%
2020/05/20	3	212.33	3	213.67	215.00	0	8,540	0.00%
2020/05/19	8	214.44	6	218.50	212.00	2	8,614	0.02%
2020/05/18	2	223.25	10	218.40	218.00	-8	8,556	-0.09%
2020/05/15	7	213.07	2	211.50	209.00	5	8,454	0.06%
2020/05/14	5	213.00	9	213.89	211.00	-4	8,438	-0.05%
2020/05/13	3	206.00	2	208.00	209.50	1	8,385	0.01%
2020/05/12	11	204.14	2	203.50	204.50	9	8,424	0.11%
2020/05/11	6	210.75	0	0.00	209.00	6	8,494	0.07%
2020/05/08	4	208.50	0	0.00	209.50	4	8,584	0.05%
2020/05/07	1	213.00	0	0.00	211.50	1	8,665	0.01%
2020/05/06	6	211.08	11.1	210.92	212.50	-5.1	8,746	-0.06%
2020/05/05	14	209.11	8	210.25	209.50	6	8,723	0.07%
2020/05/04	13	208.35	5	206.80	208.50	8	8,699	0.09%
2020/04/30	9	219.78	7	218.14	217.50	2	8,678	0.02%
2020/04/29	20	221.08	4	221.88	223.50	16	8,647	0.19%
2020/04/28	12	208.63	25	206.56	212.50	-13	8,389	-0.15%
2020/04/27	6	195.75	9	197.17	196.50	-3	8,214	-0.04%
2020/04/24	6	193.42	5	194.10	195.00	1	8,157	0.01%
2020/04/23	8	194.56	8	194.44	190.00	0	8,121	0.00%
2020/04/22	9	185.67	6	186.08	186.50	3	7,975	0.04%
2020/04/21	11	186.18	3	188.00	184.00	8	7,892	0.10%
2020/04/20	21	194.81	13	194.73	193.00	8	7,764	0.10%
2020/04/17	7	200.43	52	204.72	206.00	-45	7,499	-0.60%
2020/04/16	0	0.00	36	187.47	188.00	-36	7,257	-0.50%
2020/04/15	1	182.00	9	182.83	183.00	-8	7,214	-0.11%
2020/04/14	0	0.00	5	182.00	179.50	-5	7,185	-0.07%
2020/04/13	0	0.00	2	181.50	178.00	-2	7,238	-0.03%
2020/04/10	5	178.90	5	178.00	178.50	0	7,203	0.00%
2020/04/09	5	176.50	5	175.70	174.50	0	7,156	0.00%
2020/04/08	2	175.50	5	176.40	177.50	-3	7,196	-0.04%
2020/04/07	5	178.90	9	176.78	174.50	-4	7,282	-0.05%
2020/04/06	3	168.83	5	171.90	176.00	-2	7,158	-0.03%
2020/04/01	6	166.17	12	163.88	166.50	-6	7,084	-0.08%
2020/03/31	8	162.56	3	160.33	163.00	5	7,053	0.07%
2020/03/30	6	155.67	6	156.50	158.00	0	7,007	0.00%
2020/03/27	2	158.00	6	158.00	156.50	-4	7,048	-0.06%
2020/03/26	3	150.17	2.2	152.99	155.00	0.8	6,947	0.01%
2020/03/25	11	152.41	15	152.97	154.00	-4	6,898	-0.06%
2020/03/24	8	142.25	6	142.50	144.00	2	6,735	0.03%
2020/03/23	4	137.63	2	138.75	137.00	2	6,592	0.03%
2020/03/20	22	153.66	16	153.53	152.00	6	6,518	0.09%
2020/03/19	3	151.33	0	0.00	149.00	3	6,193	0.05%
2020/03/18	2	166.00	1	172.50	165.50	1	6,053	0.02%
2020/03/17	6	165.33	6	167.25	168.50	0	5,976	0.00%
2020/03/16	5	166.20	7	167.07	163.00	-2	5,875	-0.03%
2020/03/13	24	161.25	40	155.80	169.00	-16	5,834	-0.27%
2020/03/12	43	165.76	43	165.97	164.00	0	5,738	0.00%
2020/03/11	2	173.75	6	173.92	172.50	-4	5,735	-0.07%
2020/03/10	13	168.77	11	169.50	171.00	2	5,777	0.03%
2020/03/09	12	173.08	8	172.00	168.00	4	5,805	0.07%
2020/03/06	6	174.50	6	176.00	178.00	0	5,764	0.00%
2020/03/05	11	173.73	28	174.45	179.00	-17	5,756	-0.30%
2020/03/04	22	164.02	28	165.84	168.50	-6	5,689	-0.11%
2020/03/03	19	165.66	25	166.54	165.50	-6	5,747	-0.10%
2020/03/02	8	162.56	8	162.56	162.00	0	5,824	0.00%
2020/02/27	25	168.78	0	0.00	163.50	25	6,678	0.37%
2020/02/26	17	174.06	20	173.60	171.50	-3	6,654	-0.05%
2020/02/25	19	175.05	17	175.91	175.50	2	6,720	0.03%
2020/02/24	24	174.52	20	175.18	176.00	4	6,758	0.06%
2020/02/21	32	182.72	20	182.70	179.50	12	6,747	0.18%
2020/02/20	14	185.54	18.1	185.11	183.50	-4.1	6,728	-0.06%
2020/02/19	3	182.17	8	182.50	182.00	-5	6,713	-0.07%
2020/02/18	6	180.92	0	0.00	180.50	6	6,723	0.09%
2020/02/17	1	183.50	3	180.83	183.50	-2	6,721	-0.03%
2020/02/14	7	180.86	7	181.57	182.50	0	6,741	0.00%
2020/02/13	18	181.25	16	180.66	179.50	2	6,792	0.03%
2020/02/12	24	184.23	18	184.42	183.00	6	6,780	0.09%
2020/02/11	7	183.64	4	183.88	184.00	3	6,835	0.04%
2020/02/10	25	178.74	51	179.25	181.50	-26	6,866	-0.38%
2020/02/07	10	176.10	16	178.38	174.00	-6	6,840	-0.09%
2020/02/06	9	175.33	14	175.86	176.00	-5	6,788	-0.07%
2020/02/05	5	172.70	22	173.09	173.50	-17	6,903	-0.25%
2020/02/04	12	170.33	15	166.23	171.00	-3	6,982	-0.04%
2020/02/03	20	155.20	20	154.50	164.00	0	6,950	0.00%
2020/01/31	18	162.31	25	163.28	163.00	-7	6,949	-0.10%
2020/01/30	14	161.82	3	164.50	159.00	11	6,976	0.16%
2020/01/20	1	174.50	6	174.17	174.00	-5	6,879	-0.07%
2020/01/17	18	172.72	11	171.23	173.50	7	6,831	0.10%
2020/01/16	2	169.00	4	169.25	168.50	-2	6,773	-0.03%
2020/01/15	12	167.33	11	168.00	168.00	1	6,766	0.01%
2020/01/14	13	169.27	14	169.18	168.50	-1	6,761	-0.01%
2020/01/13	9	165.67	15	166.97	168.00	-6	6,713	-0.09%
2020/01/10	17	165.74	11	166.95	165.50	6	6,797	0.09%
2020/01/09	13	165.77	21	167.43	168.00	-8	6,848	-0.12%
2020/01/08	9	161.56	13	162.69	165.00	-4	6,875	-0.06%
2020/01/07	26	165.23	10	167.80	162.00	16	6,957	0.23%
2020/01/06	18	169.50	9	169.28	170.00	9	6,965	0.13%
2020/01/03	15	172.47	7	174.71	171.50	8	7,075	0.11%
2020/01/02	12	174.00	12	172.33	175.00	0	7,049	0.00%
2019/12/31	9	169.50	17	168.50	168.00	-8	7,053	-0.11%
2019/12/30	3.2	163.06	4	163.88	164.00	-0.8	6,952	-0.01%
2019/12/27	0	0.00	14	160.79	162.50	-14	7,065	-0.20%
2019/12/26	16	158.28	5	159.50	157.50	11	7,105	0.15%
2019/12/25	9	159.00	10	159.45	160.00	-1	7,122	-0.01%
2019/12/24	25	162.60	14	161.00	160.50	11	7,108	0.15%
2019/12/23	5	168.50	6	169.42	168.00	-1	7,086	-0.01%
2019/12/20	4	166.88	3	167.83	168.50	1	7,175	0.01%
2019/12/18	2	166.25	0	0.00	165.50	2	7,347	0.03%
2019/12/17	0	0.00	2	166.50	166.00	-2	7,414	-0.03%
2019/12/16	4	165.38	8	165.88	166.50	-4	7,527	-0.05%
2019/12/13	0	0.00	5	163.90	164.50	-5	7,608	-0.07%
2019/12/12	3	164.17	5	165.70	164.00	-2	7,635	-0.03%
2019/12/11	5	163.00	1	164.00	165.50	4	7,643	0.05%
2019/12/09	3	164.83	19	163.76	164.50	-16	7,704	-0.21%
2019/12/06	30	162.80	1	160.50	160.50	29	7,672	0.38%
2019/12/05	2	160.25	23	162.22	164.50	-21	7,640	-0.27%
2019/12/04	6	158.25	12	159.75	157.50	-6	7,569	-0.08%
2019/12/03	8	157.63	1	159.50	157.00	7	7,551	0.09%
2019/12/02	9.1	157.19	6	157.75	158.00	3.1	7,554	0.04%
2019/11/29	9	159.67	6	161.00	159.00	3	7,611	0.04%
2019/11/28	8	161.31	2	161.00	160.00	6	7,680	0.08%
2019/11/27	22	164.45	6	163.83	163.50	16	7,696	0.21%
2019/11/26	21	169.21	9	170.33	170.00	12	7,602	0.16%
2019/11/25	2	169.50	8	170.00	171.00	-6	6,820	-0.09%
2019/11/22	12	165.38	10	165.70	166.50	2	6,895	0.03%
2019/11/21	9	166.56	12	167.75	166.50	-3	6,840	-0.04%
2019/11/20	6	169.75	0	0.00	169.00	6	6,799	0.09%
2019/11/19	4	172.25	7	173.00	173.00	-3	6,804	-0.04%
2019/11/18	20	173.23	5	172.70	171.00	15	6,827	0.22%
2019/11/15	5	176.50	7	177.14	178.00	-2	6,801	-0.03%
2019/11/14	7	174.93	9	176.89	175.50	-2	6,785	-0.03%
2019/11/13	41	176.41	16	176.50	176.00	25	6,770	0.37%
2019/11/12	7	172.07	9	174.83	174.00	-2	6,777	-0.03%
2019/11/11	20	172.25	20	174.83	173.00	0	6,724	0.00%
2019/11/08	31	175.21	23	177.41	172.00	8	6,774	0.12%
2019/11/07	19	173.84	4	174.25	174.00	15	6,760	0.22%
2019/11/06	4	180.00	9	178.67	180.50	-5	6,751	-0.07%
2019/11/05	33	176.45	5	175.70	175.50	28	6,860	0.41%
2019/11/04	11	171.27	9	174.33	173.00	2	6,915	0.03%
2019/11/01	12	176.42	3	175.50	174.50	9	6,890	0.13%
2019/10/31	6	181.75	6	184.00	181.50	0	6,804	0.00%
2019/10/30	6	182.50	6	185.75	182.50	0	6,796	0.00%
2019/10/29	10	185.30	1	181.00	182.50	9	6,741	0.13%
2019/10/24	3	188.00	3	189.50	188.50	0	6,793	0.00%
2019/10/23	0	0.00	0.4	190.50	191.00	-0.4	6,807	-0.01%
2019/10/22	5	189.00	8	190.06	188.50	-3	6,818	-0.04%
2019/10/21	6	188.00	0	0.00	187.00	6	6,844	0.09%
2019/10/18	4	188.25	4	189.63	189.50	0	6,945	0.00%
2019/10/17	7	186.29	6	187.50	187.00	1	6,881	0.01%
2019/10/16	9	188.94	8	189.69	190.00	1	6,789	0.01%
2019/10/15	2	192.75	3	192.17	195.00	-1	6,717	-0.01%
2019/10/14	1	187.00	1	185.00	186.50	0	6,618	0.00%
2019/10/09	1	182.50	1	185.00	185.00	0	6,542	0.00%
2019/10/08	2	179.75	6	178.75	180.00	-4	6,436	-0.06%
2019/10/07	5	179.30	14	179.46	177.00	-9	6,407	-0.14%
2019/10/04	5	174.90	5	175.70	172.50	0	6,343	0.00%
2019/10/03	3	172.00	8	171.75	175.00	-5	6,282	-0.08%
2019/10/02	5	166.50	11	165.73	167.00	-6	6,165	-0.10%
2019/09/27	6	164.25	3	164.33	163.50	3	6,078	0.05%
2019/09/26	2	165.00	1	164.00	165.00	1	6,237	0.02%
2019/09/25	2	162.00	3	163.00	162.50	-1	6,350	-0.02%
2019/09/24	7	165.00	12	165.79	165.00	-5	6,374	-0.08%
2019/09/23	8	164.81	3	164.50	163.50	5	6,348	0.08%
2019/09/20	10	169.25	1	171.50	169.00	9	6,289	0.14%
2019/09/19	5	173.50	3	173.50	172.00	2	6,328	0.03%
2019/09/18	5	176.10	8	175.50	177.50	-3	6,459	-0.05%
2019/09/17	3	171.50	5	172.80	172.50	-2	6,372	-0.03%
2019/09/16	3	171.67	1	170.00	171.00	2	6,381	0.03%
2019/09/12	0	0.00	4	170.38	170.50	-4	6,386	-0.06%
2019/09/11	12	167.71	16	168.66	166.00	-4	6,402	-0.06%
2019/09/10	5	167.00	6	167.50	168.00	-1	6,357	-0.02%
2019/09/09	9	165.33	9	167.28	166.00	0	6,343	0.00%
2019/09/06	0	0.00	5	164.20	164.00	-5	6,333	-0.08%
2019/09/05	3	161.50	3	164.50	162.50	0	6,348	0.00%
2019/09/04	1	162.50	1	163.50	163.00	0	6,311	0.00%
2019/09/03	11	161.82	0	0.00	161.50	11	6,320	0.17%
2019/09/02	16	165.31	12	166.92	164.00	4	6,286	0.06%
2019/08/30	18	165.58	13	166.38	165.50	5	6,202	0.08%
2019/08/29	2	161.00	1	162.50	162.50	1	6,103	0.02%
2019/08/28	8	161.13	17	161.09	161.50	-9	6,115	-0.15%
2019/08/27	5	156.50	12	158.13	156.50	-7	6,005	-0.12%
2019/08/26	6	154.00	5	152.70	153.00	1	5,905	0.02%
2019/08/22	17	157.21	10	157.20	155.00	7	5,853	0.12%
2019/08/21	3	154.00	8	155.25	156.00	-5	5,857	-0.09%
2019/08/20	13	154.04	10	152.00	153.00	3	5,898	0.05%
2019/08/19	0	0.00	1	153.00	152.00	-1	5,841	-0.02%
2019/08/16	1	151.50	2	152.50	153.00	-1	5,830	-0.02%
2019/08/15	8	150.88	4	152.00	152.00	4	5,818	0.07%
2019/08/14	3	152.00	1	150.50	150.50	2	5,779	0.03%
2019/08/13	8	151.38	1	149.50	149.00	7	5,809	0.12%
2019/08/12	2	150.25	6	152.50	156.00	-4	5,805	-0.07%
2019/08/08	3	146.50	11	149.77	151.00	-8	5,647	-0.14%
2019/08/07	6	141.42	13	144.00	147.50	-7	5,552	-0.13%
2019/08/06	5	137.10	5	139.30	140.50	0	5,462	0.00%
2019/08/05	11	137.05	21	138.10	138.00	-10	5,371	-0.19%
2019/08/02	2	132.75	1	131.50	133.00	1	5,329	0.02%
2019/08/01	5	133.40	8	135.25	136.50	-3	5,322	-0.06%
2019/07/31	0	0.00	3	134.50	134.00	-3	5,381	-0.06%
2019/07/30	37	138.53	27	136.35	133.00	10	5,470	0.18%
2019/07/26	2	137.00	6	135.67	136.50	-4	5,462	-0.07%
2019/07/25	5	136.70	4	137.25	134.50	1	5,479	0.02%
2019/07/24	2	134.75	26	134.31	136.00	-24	5,464	-0.44%
2019/07/23	33	135.86	9	136.06	134.00	24	5,510	0.44%
2019/07/22	5	134.50	16	135.19	136.50	-11	5,570	-0.20%
2019/07/19	0	0.00	3	131.33	132.00	-3	5,508	-0.05%
2019/07/17	0	0.00	1	129.50	130.00	-1	5,744	-0.02%
2019/07/16	1	129.50	1	127.50	128.50	0	5,749	0.00%
2019/07/15	1	128.50	1	127.00	129.00	0	5,758	0.00%
2019/07/11	5	130.00	0	0.00	129.00	5	5,788	0.09%
2019/07/10	0	0.00	21	132.48	133.00	-21	5,762	-0.36%
2019/07/09	1	130.50	0	0.00	130.00	1	5,784	0.02%
2019/07/08	1	131.00	1	132.50	130.00	0	5,823	0.00%
2019/07/04	1	129.00	1	129.00	130.00	0	5,889	0.00%
2019/07/03	14	128.71	7	128.29	127.50	7	5,922	0.12%
2019/07/02	9	136.44	2	136.50	136.50	7	5,770	0.12%
2019/07/01	2	134.75	10	134.35	134.00	-8	5,637	-0.14%
2019/06/28	1	128.50	1	130.50	131.50	0	5,646	0.00%
2019/06/27	6	130.67	1	129.50	128.50	5	5,752	0.09%
2019/06/26	1	129.00	0	0.00	131.00	1	5,772	0.02%
2019/06/25	20	128.28	32	127.98	129.00	-12	5,685	-0.21%
2019/06/24	5	122.00	2	121.50	122.00	3	5,437	0.06%
2019/06/21	5	124.20	3	122.00	123.00	2	5,584	0.04%
2019/06/20	4	124.75	10	125.55	125.50	-6	5,584	-0.11%
2019/06/19	16	124.97	8	124.69	124.50	8	5,691	0.14%
2019/06/17	4	119.75	6	119.17	119.00	-2	5,781	-0.03%
2019/06/14	11	122.05	65	123.02	121.00	-54	5,938	-0.91%
2019/06/13	4	124.88	4	125.38	126.00	0	6,152	0.00%
2019/06/12	1	123.50	0	0.00	124.00	1	6,167	0.02%
2019/06/11	1	123.00	1	124.00	123.50	0	6,177	0.00%
2019/06/10	2	122.25	2	123.50	123.50	0	6,167	0.00%
2019/06/06	1	117.00	2	118.00	117.50	-1	6,114	-0.02%
2019/06/05	2	121.25	6	120.25	120.00	-4	6,085	-0.07%
2019/06/04	6	122.17	3	121.50	118.00	3	6,137	0.05%
2019/06/03	8	120.88	6	121.25	120.50	2	6,148	0.03%
2019/05/31	6	120.83	8	121.56	122.50	-2	6,153	-0.03%
2019/05/30	8	118.63	7	118.64	119.00	1	6,150	0.02%
2019/05/29	6	115.00	4	116.25	116.50	2	6,226	0.03%
2019/05/28	5	114.30	5	114.50	116.50	0	6,299	0.00%
2019/05/27	10	113.25	10	113.75	111.50	0	6,303	0.00%
2019/05/24	6	119.75	6	119.67	118.50	0	6,346	0.00%
2019/05/23	11	118.59	11	119.14	119.50	0	6,538	0.00%
2019/05/22	15	122.10	7	121.29	119.00	8	6,588	0.12%
2019/05/21	10	119.05	3	119.00	122.00	7	6,602	0.11%
2019/05/20	10	118.60	12	119.13	118.50	-2	6,600	-0.03%
2019/05/17	3	122.83	1	123.50	121.50	2	6,609	0.03%
2019/05/15	8	129.19	7	129.93	131.00	1	6,748	0.01%
2019/05/14	7	123.29	7	124.93	126.00	0	6,819	0.00%
2019/05/13	11	129.14	11	130.00	130.50	0	6,761	0.00%
2019/05/10	10	129.75	9	129.50	130.00	1	6,910	0.01%
2019/05/09	7	131.14	5	132.30	129.00	2	6,958	0.03%
2019/05/08	11	132.55	8	132.81	133.50	3	6,971	0.04%
2019/05/07	4	135.75	1	137.00	135.00	3	6,890	0.04%
2019/05/03	3	135.83	4	136.00	136.50	-1	6,808	-0.01%
2019/05/02	1	133.00	5	134.10	134.00	-4	6,843	-0.06%
2019/04/30	6	130.08	8	130.13	131.00	-2	6,922	-0.03%
2019/04/29	6	129.08	12	126.79	129.50	-6	6,959	-0.09%
2019/04/26	7	129.93	7	129.71	128.50	0	6,957	0.00%
2019/04/25	7	134.36	0	0.00	133.00	7	7,051	0.10%
2019/04/24	22	138.09	17	138.65	136.50	5	7,212	0.07%
2019/04/23	4	135.00	18	135.28	139.50	-14	7,563	-0.19%
2019/04/22	5	130.20	2	131.00	131.00	3	7,474	0.04%
2019/04/19	2	128.50	0	0.00	128.50	2	7,539	0.03%
2019/04/18	0	0.00	3	131.00	128.00	-3	7,572	-0.04%
2019/04/17	1	132.00	1	133.00	131.50	0	7,691	0.00%
2019/04/16	2	131.50	0	0.00	132.50	2	7,808	0.03%
2019/04/15	6	133.42	1	131.00	131.00	5	7,926	0.06%
2019/04/12	0	0.00	2	131.00	133.00	-2	8,001	-0.02%
2019/04/11	2	131.00	0	0.00	130.50	2	8,123	0.02%
2019/04/10	0	0.00	1	131.50	133.00	-1	8,272	-0.01%
2019/04/09	1	130.00	0	0.00	131.50	1	8,336	0.01%
2019/04/08	4	129.63	0	0.00	129.00	4	8,552	0.05%
2019/04/03	11	127.00	3	128.50	129.50	8	8,649	0.09%
2019/04/02	5	128.80	3	127.83	129.00	2	8,718	0.02%
2019/04/01	3	128.50	6	127.50	130.50	-3	8,677	-0.03%
2019/03/29	5	125.10	3	125.50	124.50	2	8,527	0.02%
2019/03/28	3	122.33	7.2	123.11	122.50	-4.2	8,518	-0.05%
2019/03/27	2	120.50	2	121.50	121.00	0	8,522	0.00%
2019/03/26	9	123.00	4	123.13	121.00	5	8,535	0.06%
2019/03/25	9	118.06	7	118.36	120.00	2	8,412	0.02%
2019/03/22	2	119.00	9	119.83	118.50	-7	8,390	-0.08%
2019/03/21	1	119.50	2	121.75	118.50	-1	8,260	-0.01%
2019/03/20	10	120.30	8	119.38	120.00	2	8,254	0.02%
2019/03/19	5	118.80	12	118.83	116.50	-7	8,210	-0.09%
2019/03/18	11	114.45	13	115.73	118.50	-2	8,121	-0.02%
2019/03/15	1	111.00	0	0.00	110.00	1	7,962	0.01%
2019/03/14	1	110.50	3	108.67	108.00	-2	8,065	-0.02%
2019/03/13	1	108.50	9	109.00	109.00	-8	8,113	-0.10%
2019/03/12	3	109.00	3	108.00	106.00	0	8,185	0.00%
2019/03/11	0	0.00	6	108.00	108.50	-6	8,231	-0.07%
2019/03/08	2	105.50	2	107.50	108.00	0	8,369	0.00%
2019/03/07	4	105.13	9	105.28	106.50	-5	8,340	-0.06%
2019/03/06	5	106.40	16	107.41	105.50	-11	8,406	-0.13%
2019/03/05	8	106.94	2	107.25	107.00	6	8,442	0.07%
2019/03/04	6	108.67	7	109.50	108.00	-1	8,439	-0.01%
2019/02/27	0	0.00	4	107.75	108.50	-4	8,350	-0.05%
2019/02/26	0	0.00	9	108.33	108.00	-9	8,274	-0.11%
2019/02/25	2	107.00	17	108.32	108.50	-15	8,270	-0.18%
2019/02/22	5	105.80	22	105.50	106.50	-17	8,268	-0.21%
2019/02/21	4	101.50	6	101.33	102.00	-2	8,227	-0.02%
2019/02/20	14	101.50	6	101.92	101.50	8	8,287	0.10%
2019/02/19	3	101.67	4	101.63	101.50	-1	8,289	-0.01%
2019/02/18	1	100.50	53	101.10	100.50	-52	8,283	-0.63%
2019/02/15	25	100.98	11	103.84	99.50	14	8,274	0.17%
2019/02/14	20	103.83	0	0.00	103.00	20	8,116	0.25%
2019/02/13	13	108.77	7	106.29	106.00	6	8,065	0.07%
2019/02/12	53	109.47	3	109.17	109.50	50	7,979	0.63%
2019/02/11	14	108.86	10	109.35	109.00	4	7,970	0.05%
2019/01/30	5	108.10	19	108.08	107.50	-14	7,854	-0.18%
2019/01/29	4	104.13	4	104.50	104.00	0	7,758	0.00%
2019/01/28	4	106.63	1	106.50	106.50	3	7,729	0.04%
2019/01/25	17	107.65	7	108.43	106.50	10	7,785	0.13%
2019/01/24	2	107.25	0	0.00	106.50	2	7,861	0.03%
2019/01/23	6	106.92	2.1	106.50	107.00	3.9	7,914	0.05%
2019/01/22	13	106.00	17	108.03	104.50	-4	7,953	-0.05%
2019/01/21	0	0.00	1	106.50	107.00	-1	8,018	-0.01%
2019/01/18	10	106.10	8	106.38	107.00	2	8,055	0.02%
2019/01/17	26	106.87	12	105.54	104.50	14	8,092	0.17%
2019/01/16	10	109.75	11	110.82	112.00	-1	7,965	-0.01%
2019/01/15	16	109.31	21	110.12	108.50	-5	7,798	-0.06%
2019/01/14	5	104.70	108	103.74	105.00	-103	7,425	-1.39%	大賣/鉅額交易
2019/01/11	1	103.00	9	102.17	103.00	-8	7,429	-0.11%
2019/01/10	6	100.00	5	99.96	100.00	1	7,516	0.01%
2019/01/09	12	103.38	4	103.75	102.50	8	7,634	0.10%
2019/01/08	24	101.48	27	101.94	102.00	-3	7,594	-0.04%
2019/01/07	5	101.40	5	101.68	99.70	0	7,521	0.00%
2019/01/04	41	100.12	27	99.75	101.00	14	7,543	0.19%
2019/01/03	1	100.00	2	100.15	99.90	-1	7,657	-0.01%
2019/01/02	5	97.68	5	99.22	98.20	0	7,585	0.00%
2018/12/28	1	98.10	2	98.40	98.60	-1	7,456	-0.01%
2018/12/27	2	98.20	8	98.04	98.10	-6	7,472	-0.08%
2018/12/26	2	94.20	7	94.14	94.00	-5	7,290	-0.07%
2018/12/25	1	93.50	2	91.55	90.60	-1	7,327	-0.01%
2018/12/24	7	95.67	3	95.03	94.20	4	7,315	0.05%
2018/12/22	0	0.00	4	97.00	97.60	-4	7,344	-0.05%
2018/12/21	4	98.20	11	98.39	96.90	-7	7,605	-0.09%
2018/12/20	6	95.18	15	96.56	97.40	-9	7,879	-0.11%
2018/12/19	19	95.91	8	96.39	95.00	11	8,041	0.14%
2018/12/18	9	96.23	9	96.66	96.80	0	8,094	0.00%
2018/12/17	10	97.73	0	0.00	97.20	10	8,302	0.12%
2018/12/14	1	98.80	4	99.15	99.00	-3	8,664	-0.03%
2018/12/13	5	100.18	2	99.15	99.60	3	8,787	0.03%
2018/12/12	3	99.20	1	99.00	99.10	2	8,763	0.02%
2018/12/11	1	95.40	31	96.38	98.20	-30	8,715	-0.34%
2018/12/10	29	92.58	16	93.51	92.00	13	8,747	0.15%
2018/12/07	24	97.63	14	99.58	95.80	10	8,690	0.12%
2018/12/06	29	97.03	13	97.06	98.90	16	8,705	0.18%
2018/12/05	21	100.60	42	100.91	98.70	-21	8,872	-0.24%
2018/12/04	25	101.20	15	102.57	102.00	10	8,912	0.11%
2018/12/03	2	102.25	24	101.44	101.50	-22	9,057	-0.24%
2018/11/30	0	0.00	9	97.88	97.50	-9	8,955	-0.10%
2018/11/29	14	97.96	144	97.12	96.30	-130	9,035	-1.44%	大賣/鉅額交易
2018/11/28	20	96.85	269	97.36	96.20	-249	8,935	-2.79%	大賣/鉅額交易
2018/11/27	2	96.95	355	96.20	97.40	-353	9,106	-3.88%	大賣/鉅額交易
2018/11/26	6	93.42	9	94.09	94.00	-3	9,148	-0.03%
2018/11/23	10	92.67	6	93.87	92.50	4	9,186	0.04%
2018/11/22	12	94.43	64	96.13	93.00	-52	9,193	-0.57%
2018/11/21	24	94.78	20	95.30	95.00	4	9,175	0.04%
2018/11/20	23	97.04	7	95.90	94.20	16	9,073	0.18%
2018/11/19	11	99.04	13	99.70	101.50	-2	8,940	-0.02%
2018/11/16	2	95.50	5	95.30	95.20	-3	8,865	-0.03%
2018/11/15	4	92.88	6	93.92	94.20	-2	8,882	-0.02%
2018/11/14	5	94.52	12	93.29	92.80	-7	8,890	-0.08%
2018/11/13	14	88.99	14	90.74	92.60	0	8,895	0.00%
2018/11/12	4	90.88	3	91.50	91.50	1	8,992	0.01%
2018/11/09	20	90.60	7	91.44	91.60	13	9,269	0.14%
2018/11/07	1	90.30	22	90.07	90.30	-21	9,717	-0.22%
2018/11/06	5	88.46	1	87.70	87.40	4	9,762	0.04%
2018/11/05	0	0.00	1	90.00	89.20	-1	9,823	-0.01%
2018/11/02	3	89.73	2	88.65	89.10	1	9,807	0.01%
2018/11/01	4	88.53	10	88.66	89.00	-6	9,888	-0.06%
2018/10/31	0	0.00	18	83.17	85.20	-18	9,823	-0.18%
2018/10/30	7	76.54	11	78.28	79.40	-4	9,747	-0.04%
2018/10/29	16	80.02	6	77.55	78.40	10	9,711	0.10%
2018/10/26	6	85.80	9	87.27	84.00	-3	9,691	-0.03%
2018/10/25	66	84.80	60	86.93	85.70	6	9,714	0.06%
2018/10/24	7	89.47	14	89.16	88.70	-7	9,647	-0.07%
2018/10/22	16	88.78	16	88.06	87.60	0	9,712	0.00%
2018/10/19	7	87.90	0	0.00	88.20	7	9,710	0.07%
2018/10/18	6	90.80	7	89.37	91.50	-1	9,729	-0.01%
2018/10/17	7	88.54	39	90.32	91.00	-32	9,722	-0.33%
2018/10/16	6	86.48	10	85.93	85.70	-4	9,711	-0.04%
2018/10/15	1	84.70	6	83.80	84.10	-5	9,766	-0.05%
2018/10/12	11	82.47	8	83.16	81.80	3	9,924	0.03%
2018/10/11	21	78.73	31	79.29	83.40	-10	9,957	-0.10%
2018/10/09	30	82.51	7	83.74	82.20	23	9,934	0.23%
2018/10/08	12	83.22	18	83.99	84.30	-6	10,252	-0.06%
2018/10/05	21	81.72	18	81.87	82.90	3	10,492	0.03%
2018/10/04	7	82.71	9	84.14	84.50	-2	10,446	-0.02%
2018/10/03	28	85.21	6	85.85	83.30	22	10,534	0.21%
2018/10/02	0	0.00	3	88.13	88.50	-3	10,517	-0.03%
2018/10/01	6	83.35	10	85.77	87.20	-4	10,594	-0.04%
2018/09/28	9	83.19	22	85.00	85.00	-13	10,777	-0.12%
2018/09/27	40	84.48	26	82.89	82.30	14	10,602	0.13%
2018/09/26	25	87.93	12	88.46	87.60	13	10,329	0.13%
2018/09/25	4	90.30	5	91.16	91.90	-1	10,299	-0.01%
2018/09/21	16	88.58	15	89.10	92.00	1	10,261	0.01%
2018/09/20	34	88.99	26	93.38	86.70	8	10,166	0.08%
2018/09/19	5	94.10	5	96.48	96.30	0	9,857	0.00%
2018/09/18	3	97.50	5	96.08	96.50	-2	9,735	-0.02%
2018/09/17	3	98.20	1	98.50	98.90	2	9,787	0.02%
2018/09/14	4	96.40	6	95.67	97.40	-2	9,783	-0.02%
2018/09/13	3	93.20	0	93.00	91.50	3	9,721	0.03%
2018/09/12	7	91.64	0	0.00	91.00	7	9,721	0.07%
2018/09/11	18	94.63	6	94.72	96.00	12	9,686	0.12%
2018/09/10	10	99.28	0	0.00	98.30	10	9,484	0.11%
2018/09/07	13	105.19	6	105.50	105.00	7	9,377	0.07%
2018/09/05	2	110.75	6	110.00	110.00	-4	9,264	-0.04%
2018/09/04	0	0.00	2	108.00	109.00	-2	9,229	-0.02%
2018/09/03	4	110.88	7	112.14	109.00	-3	9,213	-0.03%
2018/08/31	0	0.00	1	108.50	109.50	-1	9,043	-0.01%
2018/08/30	1	107.00	3	106.00	107.50	-2	9,042	-0.02%
2018/08/29	4	105.00	9	105.17	105.00	-5	9,152	-0.05%
2018/08/28	1	105.50	0	0.00	104.50	1	9,253	0.01%
2018/08/27	3	104.00	2	104.50	104.50	1	9,388	0.01%
2018/08/24	1	101.00	7	103.00	103.00	-6	9,607	-0.06%
2018/08/23	0	0.00	3	101.50	103.00	-3	9,680	-0.03%
2018/08/22	3	99.37	2	99.20	100.00	1	9,718	0.01%
2018/08/21	3	102.33	0	0.00	102.00	3	9,801	0.03%
2018/08/20	2	102.50	4	102.00	103.00	-2	9,839	-0.02%
2018/08/17	1	101.00	15	100.19	101.50	-14	9,844	-0.14%
2018/08/16	13	91.59	11	93.85	99.00	2	9,826	0.02%
2018/08/15	31	99.50	9	102.67	96.10	22	9,895	0.22%
2018/08/13	2	103.50	10	103.55	105.00	-8	9,738	-0.08%
2018/08/10	2	103.25	24	103.92	103.50	-22	9,685	-0.23%
2018/08/09	1	99.10	1	99.60	100.50	0	9,638	0.00%
2018/08/08	42	100.97	42	98.95	101.00	0	9,683	0.00%
2018/08/07	5	98.26	3	100.00	97.60	2	9,699	0.02%
2018/08/06	0	0.00	1	100.50	99.70	-1	9,737	-0.01%
2018/08/03	14	99.46	5	101.00	99.30	9	9,836	0.09%
2018/08/02	8	100.74	2	102.50	99.30	6	9,828	0.06%
2018/08/01	6	104.58	3	104.50	105.00	3	9,855	0.03%
2018/07/31	3	102.00	0	0.00	102.00	3	9,988	0.03%
2018/07/30	2	103.50	2	105.25	103.00	0	10,038	0.00%
2018/07/27	0	0.00	14	104.68	104.00	-14	10,238	-0.14%
2018/07/26	4	101.00	1	103.00	101.50	3	10,511	0.03%
2018/07/25	3	101.83	1	102.00	101.50	2	10,717	0.02%
2018/07/24	2	104.50	13	104.12	106.00	-11	10,875	-0.10%
2018/07/23	8	99.04	0	0.00	99.40	8	10,838	0.07%
2018/07/20	16	101.66	6	101.92	102.00	10	11,023	0.09%
2018/07/19	9	100.10	6	100.85	100.00	3	10,982	0.03%
2018/07/18	9	102.44	5	102.00	103.50	4	11,023	0.04%
2018/07/17	6	105.75	8	104.56	104.00	-2	11,292	-0.02%
2018/07/16	19	104.92	41	105.50	103.50	-22	11,324	-0.19%
2018/07/13	6	99.32	8	99.60	100.00	-2	10,966	-0.02%
2018/07/12	12	93.02	7	94.17	95.40	5	10,727	0.05%
2018/07/11	7	93.19	7	94.30	92.50	0	10,773	0.00%
2018/07/10	6	98.35	9	98.52	97.20	-3	10,628	-0.03%
2018/07/09	4	96.38	5	96.68	96.30	-1	10,494	-0.01%
2018/07/06	4	92.58	24	93.76	93.80	-20	10,379	-0.19%
2018/07/05	4	89.60	1	89.80	89.50	3	10,176	0.03%
2018/07/04	4	89.75	5	90.60	88.60	-1	10,270	-0.01%
2018/07/03	1	90.60	25	89.48	90.10	-24	10,415	-0.23%
2018/07/02	1	88.00	2	89.10	87.60	-1	10,342	-0.01%
2018/06/29	11	87.36	6	86.63	88.20	5	10,334	0.05%
2018/06/28	2	84.40	14	83.91	84.00	-12	10,230	-0.12%
2018/06/27	0	0.00	1	81.10	80.60	-1	10,314	-0.01%
2018/06/26	16	80.62	3	81.17	80.50	13	10,512	0.12%
2018/06/25	8	82.74	4	83.38	82.60	4	10,581	0.04%
2018/06/22	27	82.80	0	0.00	83.30	27	10,875	0.25%
2018/06/21	9	84.84	15	85.20	85.40	-6	11,105	-0.05%
2018/06/20	20	84.58	24	84.63	83.00	-4	11,124	-0.04%
2018/06/19	4	88.48	3	90.20	88.00	1	11,045	0.01%
2018/06/15	6	89.25	5	89.06	89.20	1	11,074	0.01%
2018/06/14	3	89.10	3	90.10	89.20	0	11,043	0.00%
2018/06/13	12	89.32	3	89.17	89.50	9	10,972	0.08%
2018/06/12	5	92.10	10	93.30	91.00	-5	10,910	-0.05%
2018/06/11	4	90.40	4	90.65	92.00	0	10,850	0.00%
2018/06/08	5	92.08	4	93.08	91.00	1	10,839	0.01%
2018/06/07	9	92.49	1	94.00	91.70	8	10,771	0.07%
2018/06/06	5	93.80	9	94.00	92.20	-4	10,697	-0.04%
2018/06/05	4	90.73	6	91.12	92.00	-2	10,565	-0.02%
2018/06/04	5	89.92	2	90.55	90.20	3	10,513	0.03%
2018/06/01	16	90.21	16	90.31	90.20	0	10,342	0.00%
2018/05/31	2	84.75	22	85.85	86.30	-20	10,089	-0.20%
2018/05/30	26	82.71	209	83.57	82.90	-183	10,025	-1.83%	大賣/鉅額交易
2018/05/29	8	85.88	6	86.93	85.30	2	9,978	0.02%
2018/05/28	8	84.60	12	85.44	84.00	-4	9,920	-0.04%
2018/05/25	9	84.81	4	84.70	85.20	5	9,932	0.05%
2018/05/24	12	85.57	10	85.21	84.80	2	9,888	0.02%
2018/05/23	31	85.35	42	85.34	85.70	-11	9,782	-0.11%
2018/05/22	1	80.50	18	79.32	80.20	-17	9,455	-0.18%
2018/05/21	4	72.83	41	74.50	75.00	-37	9,232	-0.40%
2018/05/18	13	72.93	10	72.49	72.30	3	9,160	0.03%
2018/05/17	5	73.12	8	73.36	74.00	-3	9,163	-0.03%
2018/05/16	5	72.20	4	72.50	72.30	1	9,173	0.01%
2018/05/15	28	72.90	12.2	72.67	71.70	15.8	9,175	0.17%
2018/05/14	11	73.18	6	73.20	73.00	5	9,180	0.05%
2018/05/11	176	74.56	160	73.23	72.80	16	9,148	0.17%	大買/大賣/
2018/05/10	145	75.03	147	74.82	74.50	-2	9,070	-0.02%	大買/大賣/
2018/05/09	29	76.01	25	77.16	75.30	4	9,025	0.04%
2018/05/08	120	77.95	153	77.59	78.40	-33	8,899	-0.37%	大買/大賣/
2018/05/07	35	75.96	27	75.99	75.30	8	8,716	0.09%
2018/05/04	70	76.66	56	75.04	74.70	14	8,697	0.16%
2018/05/03	36.1	76.42	39	76.89	77.70	-2.9	8,575	-0.03%
2018/05/02	5	72.56	4	72.65	72.20	1	8,262	0.01%
2018/04/30	17	69.14	15	69.11	68.40	2	8,059	0.02%
2018/04/27	24	72.28	28	72.26	72.00	-4	7,900	-0.05%
2018/04/26	12	71.66	10	71.86	70.80	2	7,895	0.03%
2018/04/25	5	69.74	8	70.34	70.30	-3	7,613	-0.04%
2018/04/24	23	69.18	12	69.56	69.00	11	7,543	0.15%
2018/04/23	43	70.81	30	70.16	68.90	13	7,395	0.18%
2018/04/20	18	78.69	10	78.74	76.40	8	7,001	0.11%
2018/04/19	9	84.13	7	84.71	83.60	2	6,875	0.03%
2018/04/18	56	84.76	8	84.75	84.80	48	7,061	0.68%
2018/04/17	24	83.01	24	82.90	82.60	0	7,055	0.00%
2018/04/16	18	86.43	7	86.17	85.20	11	6,989	0.16%
2018/04/13	7	87.16	12	87.25	87.20	-5	7,004	-0.07%
2018/04/12	13	87.07	6	87.10	87.10	7	7,033	0.10%
2018/04/11	8	86.66	17	87.84	86.20	-9	7,088	-0.13%
2018/04/10	10	85.49	13	86.09	85.00	-3	7,211	-0.04%
2018/04/09	43	88.96	28	87.65	86.00	15	7,137	0.21%
2018/04/03	5	91.26	1	92.50	92.50	4	7,018	0.06%
2018/04/02	5	94.76	6	95.27	93.80	-1	6,991	-0.01%
2018/03/31	31	97.99	25	96.96	96.60	6	7,049	0.09%
2018/03/30	1,052	98.26	48	98.24	98.60	1,004	7,018	14.30%	大買/鉅額交易
2018/03/29	11	92.35	29	92.73	95.00	-18	6,854	-0.26%
2018/03/28	20	92.15	2	90.20	90.20	18	6,644	0.27%
2018/03/27	117	94.36	16	94.80	94.50	101	6,475	1.56%	大買/鉅額交易
2018/03/26	79	98.60	11	96.98	95.00	68	6,184	1.10%
2018/03/23	9	104.06	8	105.56	105.00	1	5,915	0.02%
2018/03/22	1	110.50	88	112.02	110.00	-87	5,846	-1.49%
2018/03/21	100	111.64	3	112.00	111.00	97	5,866	1.65%
2018/03/20	5	110.90	14	111.61	113.50	-9	6,027	-0.15%
2018/03/19	3	110.67	2	111.00	111.00	1	6,086	0.02%
2018/03/16	5	111.00	3	113.50	110.50	2	6,165	0.03%
2018/03/15	9	112.06	7	112.50	112.50	2	6,212	0.03%
2018/03/14	4	113.75	0	0.00	113.00	4	6,265	0.06%
2018/03/13	7	114.86	2	115.50	116.00	5	6,319	0.08%
2018/03/12	1	115.50	2	117.00	115.00	-1	6,364	-0.02%
2018/03/09	0	0.00	1	115.00	114.50	-1	6,394	-0.02%
2018/03/08	10	114.50	5	112.00	112.00	5	6,437	0.08%
2018/03/07	0	0.00	1.1	114.33	112.00	-1.1	6,385	-0.02%
2018/03/06	0	0.00	5	112.10	113.00	-5	6,470	-0.08%
2018/03/05	6	113.25	0	0.00	111.00	6	6,577	0.09%
2018/03/02	0	0.00	1	116.50	117.00	-1	6,624	-0.02%
2018/03/01	4	111.88	7	114.86	116.50	-3	6,602	-0.05%
2018/02/27	6	113.17	5	114.30	112.00	1	6,648	0.02%
2018/02/22	7	104.86	3	106.50	105.00	4	6,809	0.06%
2018/02/09	0	0.00	2	104.00	105.50	-2	6,970	-0.03%
2018/02/08	5	104.40	9	104.83	104.00	-4	7,152	-0.06%
2018/02/07	4	108.88	9	111.28	109.00	-5	7,253	-0.07%
2018/02/06	20	106.83	7	108.21	106.00	13	7,563	0.17%
2018/02/05	5	112.40	11	114.36	116.00	-6	7,467	-0.08%
2018/02/02	7	114.43	0	0.00	114.50	7	7,431	0.09%
2018/02/01	3	116.50	0	0.00	117.00	3	7,434	0.04%
2018/01/31	0	0.00	2	116.75	117.00	-2	7,401	-0.03%
2018/01/30	1	115.00	2	112.50	111.50	-1	7,330	-0.01%
2018/01/29	0	0.00	3	115.17	115.00	-3	7,260	-0.04%
2018/01/26	0	0.00	9	111.50	116.00	-9	7,221	-0.12%
2018/01/25	11	109.64	2	112.50	107.50	9	7,112	0.13%
2018/01/24	2	113.00	5	111.70	112.50	-3	7,025	-0.04%
2018/01/23	9	115.33	3	117.33	115.00	6	6,989	0.09%
2018/01/22	4	111.63	3	115.00	115.00	1	6,955	0.01%
2018/01/19	11	108.18	13	109.35	109.50	-2	6,926	-0.03%
2018/01/18	6	107.17	7	107.93	108.00	-1	6,907	-0.01%
2018/01/17	4	105.00	11	106.05	105.50	-7	6,891	-0.10%
2018/01/16	9	106.11	0	0.00	104.00	9	6,919	0.13%
2018/01/15	6	105.42	23	107.28	108.00	-17	6,935	-0.25%
2018/01/12	26	109.27	17	109.91	108.00	9	6,825	0.13%
2018/01/11	10	117.10	6	115.58	114.00	4	6,647	0.06%
2018/01/10	4	115.13	3	116.50	116.50	1	6,651	0.02%
2018/01/09	3	118.00	1	120.00	119.00	2	6,605	0.03%
2018/01/08	8	121.31	2	123.00	121.50	6	6,644	0.09%
2018/01/05	4	122.38	7	120.93	121.50	-3	6,618	-0.05%
2018/01/04	14	117.25	24	119.33	120.50	-10	6,568	-0.15%
2018/01/03	5	113.00	2	113.00	113.00	3	6,414	0.05%
2018/01/02	3	111.17	15	110.77	111.50	-12	6,374	-0.19%

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

凱基-三重券商分點個股進出
凱基-三重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

凱基-三重 券商分點個股進出 凱基-三重 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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析