智邦 (2345)-凱基-科園券商分點個股進出

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
461.5
漲跌
▲14.0
漲幅
+3.13%
成交量
6,024張
產業
上市通信網路類股
1010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-科園券商分點個股進出

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-科園券商分點個股進出
凱基-科園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
2024/04/30	1	458.00	2.1	464.94	461.50	-1.1	3,998	-0.03%
2024/04/29	2	455.00	1.1	448.64	447.50	0.9	3,941	0.02%
2024/04/24	0	0.00	1	416.50	412.00	-1	3,817	-0.03%
2024/04/23	1	409.00	0	0.00	405.00	1	3,785	0.03%
2024/04/22	0	0.00	0	386.00	384.50	0	3,700	0.00%
2024/04/19	0.1	393.48	0	0.00	401.00	0.1	3,676	0.00%
2024/04/17	2.1	409.37	0	0.00	408.00	2.1	3,619	0.06%
2024/04/16	1.1	418.29	0	0.00	416.50	1.1	3,571	0.03%
2024/04/15	2.6	440.74	0	0.00	431.00	2.6	3,569	0.07%
2024/04/12	2.4	457.88	0	0.00	456.00	2.4	3,523	0.07%
2024/04/11	0	0.00	1	480.00	473.00	-1	3,496	-0.03%
2024/04/08	1	468.50	5	467.00	466.00	-4	3,496	-0.11%
2024/04/03	5.2	462.50	0	0.00	461.00	5.2	3,473	0.15%
2024/04/02	0	455.00	0	0.00	456.00	0	3,482	0.00%
2024/03/29	0	0.00	1	460.00	463.00	-1	3,488	-0.03%
2024/03/28	0.1	450.50	1	458.50	458.50	-1	3,485	-0.03%
2024/03/27	1	455.00	0	0.00	453.00	1	3,495	0.03%
2024/03/26	1	465.00	0	0.00	465.50	1	3,520	0.03%
2024/03/25	0.1	476.67	0	0.00	475.00	0.1	3,583	0.00%
2024/03/22	0	477.75	5.1	475.77	481.00	-5	3,568	-0.14%
2024/03/21	0	0.00	1	452.00	459.00	-1	3,514	-0.03%
2024/03/20	1	445.00	1	442.00	437.50	0	3,487	0.00%
2024/03/19	2	449.25	0	0.00	444.00	2	3,419	0.06%
2024/03/18	2	457.00	2	460.50	457.50	0	3,448	0.00%
2024/03/15	2	454.75	1	458.00	454.00	1	3,417	0.03%
2024/03/13	2	465.51	1.8	466.22	465.00	0.2	3,340	0.01%
2024/03/12	4.2	475.70	0	0.00	475.50	4.2	3,268	0.13%
2024/03/11	6	485.50	0	0.00	491.00	6	3,173	0.19%
2024/03/08	1.5	493.82	0	495.00	491.00	1.5	3,130	0.05%
2024/03/07	1	507.00	1.5	519.33	507.00	-0.5	3,057	-0.02%
2024/03/06	0.1	515.00	0	0.00	515.00	0.1	3,017	0.00%
2024/03/05	0	0.00	1	517.00	514.00	-1	3,052	-0.03%
2024/03/04	0.5	512.00	0	0.00	508.00	0.5	3,049	0.02%
2024/03/01	0	505.00	0	0.00	504.00	0	3,063	0.00%
2024/02/29	1.2	502.67	1	519.00	519.00	0.2	3,047	0.01%
2024/02/27	3	503.13	0	0.00	502.00	3	2,991	0.10%
2024/02/26	1	516.01	0	0.00	520.00	1	2,925	0.03%
2024/02/20	0	0.00	1	565.00	569.00	-1	2,895	-0.03%
2024/02/19	0	0.00	0.2	565.00	564.00	-0.2	2,893	-0.01%
2024/02/16	0	0.00	0.1	556.00	558.00	-0.1	2,919	0.00%
2024/02/15	0.6	509.67	0	508.00	539.00	0.6	2,918	0.02%
2024/02/05	0	0.00	1	541.00	548.00	-1	2,802	-0.04%
2024/02/02	0	0.00	1.3	559.77	562.00	-1.3	2,802	-0.05%
2024/02/01	0	0.00	1.4	540.63	542.00	-1.4	2,774	-0.05%
2024/01/31	0	0.00	0	528.00	529.00	0	2,771	0.00%
2024/01/30	0.1	516.00	0	0.00	515.00	0.1	2,776	0.00%
2024/01/24	1	524.00	0	0.00	522.00	1	2,906	0.03%
2024/01/22	0	0.00	0	535.00	542.00	0	2,932	0.00%
2024/01/19	0	0.00	1	517.00	517.00	-1	2,931	-0.03%
2024/01/12	1	506.00	0	0.00	510.00	1	3,003	0.03%
2024/01/11	0	0.00	1	522.00	520.00	-1	3,079	-0.03%
2024/01/09	0	0.00	1	519.00	516.00	-1	3,204	-0.03%
2024/01/08	0	0.00	1	496.50	496.50	-1	3,169	-0.03%
2024/01/03	0	484.00	0	0.00	490.00	0	3,323	0.00%
2024/01/02	2	498.75	0	500.00	493.50	2	3,320	0.06%
2023/12/27	0	0.00	1	518.00	519.00	-1	3,452	-0.03%
2023/12/22	0	0.00	1	499.00	489.50	-1	3,541	-0.03%
2023/12/21	2	487.00	2	487.75	488.50	0	3,559	0.00%
2023/12/20	3.3	499.36	0.2	491.50	496.00	3.1	3,581	0.09%
2023/12/18	2	500.00	3	510.33	514.00	-1	3,635	-0.03%
2023/12/15	3.2	516.58	1.6	520.52	506.00	1.7	3,707	0.05%
2023/12/14	0	0.00	1	539.86	530.00	-1	3,727	-0.03%
2023/12/13	1.1	516.14	0	0.00	533.00	1.1	3,736	0.03%
2023/12/08	10.1	534.97	10.2	537.29	532.00	-0.1	3,989	0.00%
2023/12/05	0	0.00	1	525.00	527.00	-1	4,010	-0.02%
2023/12/04	1.1	529.09	5	515.00	521.00	-3.9	4,002	-0.10%
2023/12/01	1	538.00	2	537.00	536.00	-1	3,966	-0.03%
2023/11/29	1	534.00	0	0.00	538.00	1	3,961	0.03%
2023/11/28	1.1	534.27	1	535.00	538.00	0.1	3,958	0.00%
2023/11/24	0.1	540.00	0	0.00	540.00	0.1	3,990	0.00%
2023/11/22	2.1	561.90	2	554.00	562.00	0.1	4,051	0.00%
2023/11/21	5	560.80	4	556.00	560.00	1	4,138	0.02%
2023/11/20	0.1	554.02	0	0.00	555.00	0.1	4,199	0.00%
2023/11/17	0	0.00	1	541.00	532.00	-1	4,224	-0.02%
2023/11/16	0	524.00	0	0.00	525.00	0	4,391	0.00%
2023/11/15	1	546.00	1	534.00	534.00	0	4,448	0.00%
2023/11/09	0	553.00	0	0.00	554.00	0	4,474	0.00%
2023/11/08	4	551.00	5	554.80	554.00	-1	4,497	-0.02%
2023/11/07	0	547.00	0	0.00	550.00	0	4,517	0.00%
2023/11/03	2.1	536.00	3	536.33	536.00	-0.9	4,515	-0.02%
2023/10/31	1	525.00	1	520.00	498.50	0	4,477	0.00%
2023/10/27	0	0.00	1	511.00	511.00	-1	4,596	-0.02%
2023/10/26	1	498.50	1	497.50	491.00	0	4,599	0.00%
2023/10/24	2	500.00	0	0.00	511.00	2	4,658	0.04%
2023/10/23	2	500.00	0	0.00	500.00	2	4,629	0.04%
2023/10/20	1	486.00	0	0.00	507.00	1	4,629	0.02%
2023/10/19	1.1	492.50	1	479.00	496.00	0.1	4,629	0.00%
2023/10/18	2	489.22	1	498.50	484.00	1	4,561	0.02%
2023/10/17	1	529.00	0.1	529.00	526.00	1	4,455	0.02%
2023/10/16	1	532.00	0	0.00	534.00	1	4,464	0.02%
2023/10/13	1	547.00	1	551.00	545.00	0	4,475	0.00%
2023/10/12	1	529.00	1	530.00	530.00	0	4,451	0.00%
2023/10/11	1	548.00	0	0.00	536.00	1	4,459	0.02%
2023/10/06	4	520.50	4	521.75	522.00	0	4,449	0.00%
2023/10/05	1	514.00	2.1	516.00	516.00	-1.1	4,491	-0.02%
2023/10/04	1	490.50	1	483.50	490.50	0	4,418	0.00%
2023/10/03	0	486.00	0	0.00	482.00	0	4,376	0.00%
2023/10/02	1	501.00	1	509.00	500.00	0	4,381	0.00%
2023/09/28	0	0.00	1	491.50	493.00	-1	4,373	-0.02%
2023/09/27	2	485.25	1	489.00	486.50	1	4,338	0.02%
2023/09/25	2	482.25	1	486.50	481.50	1	4,346	0.02%
2023/09/22	2	467.00	3	456.00	463.50	-1	4,280	-0.02%
2023/09/21	1	454.02	0	0.00	453.50	1	4,243	0.02%
2023/09/20	0	480.50	1	484.50	472.00	-1	4,159	-0.02%
2023/09/19	3	513.00	2	518.00	503.00	1	4,068	0.02%
2023/09/15	0	0.00	0.2	492.16	503.00	-0.2	3,993	-0.01%
2023/09/13	0.1	446.00	0	0.00	454.00	0.1	3,696	0.00%
2023/09/11	0	451.50	0	0.00	455.00	0	3,806	0.00%
2023/09/01	0	0.00	1	465.00	470.00	-1	3,915	-0.03%
2023/08/30	0	0.00	0.1	476.00	477.00	-0.1	3,946	0.00%
2023/08/28	2	483.50	2.2	484.21	480.00	-0.2	4,098	0.00%
2023/08/25	2.1	483.44	2	496.00	472.00	0.1	4,200	0.00%
2023/08/24	1	499.50	0.3	496.94	514.00	0.7	4,354	0.02%
2023/08/23	1	467.50	1	474.00	468.00	0	4,373	0.00%
2023/08/22	11	463.45	11	466.00	473.00	0	4,443	0.00%
2023/08/21	0	0.00	5	426.00	452.50	-5	4,313	-0.12%
2023/08/18	0	0.00	0.1	410.00	411.50	-0.1	4,233	0.00%
2023/08/17	3	401.50	3	394.51	403.00	0	4,169	0.00%
2023/08/16	1	389.00	1	393.00	398.50	0	4,153	0.00%
2023/08/15	2	393.50	2	394.00	384.00	0	4,113	0.00%
2023/08/11	0	0.00	2	386.00	384.00	-2	4,072	-0.05%
2023/08/10	1.3	364.92	0	0.00	366.00	1.3	4,049	0.03%
2023/08/07	0	0.00	1	393.00	390.00	-1	4,026	-0.02%
2023/08/02	1	368.01	0	0.00	366.00	1	3,972	0.03%
2023/07/28	0	0.00	2	388.75	390.00	-2	3,855	-0.05%
2023/07/27	2	373.25	0	0.00	382.50	2	3,860	0.05%
2023/07/25	0	0.00	0.4	401.00	400.00	-0.4	3,827	-0.01%
2023/07/19	0.1	386.00	0	0.00	385.50	0.1	3,832	0.00%
2023/07/18	0.1	392.00	2	391.25	394.00	-1.9	3,837	-0.05%
2023/07/14	1	406.50	0.3	402.50	403.00	0.8	3,856	0.02%
2023/07/13	8	403.25	10.1	414.45	408.50	-2.1	3,823	-0.05%
2023/07/12	0	0.00	7	383.57	390.00	-7	3,751	-0.19%
2023/07/11	0.4	365.93	2	372.00	369.50	-1.7	3,698	-0.04%
2023/07/07	0	0.00	0.3	352.00	351.00	-0.3	3,724	-0.01%
2023/07/06	1	363.50	0	0.00	361.00	1	3,714	0.03%
2023/07/03	1.3	370.67	0	0.00	367.50	1.3	3,823	0.03%
2023/06/26	1	341.00	1	343.00	350.00	0	3,855	0.00%
2023/06/20	0	0.00	0.1	360.25	359.00	-0.1	3,845	0.00%
2023/06/16	1.1	362.97	0.1	366.50	363.00	1.1	3,944	0.03%
2023/06/15	1	370.50	4	378.00	382.00	-3	3,863	-0.08%
2023/06/14	0	0.00	1	370.00	370.00	-1	3,848	-0.03%
2023/06/13	0	0.00	2	356.25	359.00	-2	3,862	-0.05%
2023/06/08	0.1	348.50	0	0.00	339.50	0.1	3,924	0.00%
2023/06/07	1	354.50	0	0.00	355.50	1	3,913	0.03%
2023/06/06	0	0.00	1.1	356.90	354.00	-1.1	3,900	-0.03%
2023/06/02	1	346.00	1	348.00	343.00	0	3,923	0.00%
2023/06/01	2	339.00	0	0.00	342.00	2	3,906	0.05%
2023/05/31	1	344.00	1	350.00	353.00	0	3,799	0.00%
2023/05/30	3	362.00	3	361.67	354.00	0	3,669	0.00%
2023/05/29	0	0.00	1	357.50	357.50	-1	3,442	-0.03%
2023/05/26	0	0.00	4	318.87	325.00	-4	3,339	-0.12%
2023/05/25	0	0.00	3	287.00	295.50	-3	3,219	-0.09%
2023/05/24	3	283.50	0	0.00	283.00	3	3,198	0.09%
2023/05/16	0	0.00	6	293.00	295.50	-6	3,296	-0.18%
2023/05/10	6	286.58	0	0.00	286.50	6	3,358	0.18%
2023/04/28	0	0.00	3	293.00	299.00	-3	3,573	-0.08%
2023/04/27	3	291.00	0	0.00	289.00	3	3,562	0.08%
2023/04/26	0	0.00	2.1	291.83	292.50	-2.1	3,534	-0.06%
2023/04/25	0	0.00	1	287.50	287.50	-1	3,524	-0.03%
2023/04/20	5	302.10	3	306.83	298.50	2	3,539	0.06%
2023/04/19	2	321.00	1	319.50	319.50	1	3,564	0.03%
2023/04/17	0	0.00	1	315.00	313.00	-1	3,607	-0.03%
2023/04/14	0	0.00	0.1	307.50	315.50	-0.1	3,603	0.00%
2023/04/13	0.1	303.00	0	0.00	302.50	0.1	3,577	0.00%
2023/04/12	1	311.50	0	0.00	313.00	1	3,534	0.03%
2023/04/10	0.2	306.50	0	0.00	308.50	0.2	3,486	0.01%
2023/04/07	1	318.50	0	0.00	309.00	1	3,456	0.03%
2023/03/31	0	0.00	2	314.00	319.00	-2	3,372	-0.06%
2023/03/30	2	311.50	3	312.00	312.00	-1	3,328	-0.03%
2023/03/29	1	305.50	0	0.00	307.00	1	3,311	0.03%
2023/03/28	3	304.83	6	307.67	305.50	-3	3,310	-0.09%
2023/03/27	5	305.60	0	0.00	305.00	5	3,252	0.15%
2023/03/24	1	313.00	2	314.00	315.50	-1	3,235	-0.03%
2023/03/22	0	0.00	0.1	311.00	309.50	-0.1	3,218	0.00%
2023/03/21	1	303.00	3	302.50	304.50	-2	3,173	-0.06%
2023/03/17	2	296.75	0	0.00	294.50	2	3,121	0.06%
2023/03/15	0	0.00	1	296.01	302.00	-1	3,075	-0.03%
2023/03/14	1	291.00	0	0.00	290.50	1	3,042	0.03%
2023/03/07	1	310.00	0	0.00	303.50	1	3,018	0.03%
2023/03/06	0	0.00	2.1	306.12	305.50	-2.1	2,918	-0.07%
2023/03/02	0	0.00	0	288.00	284.50	0	2,842	0.00%
2023/02/24	0	0.00	1.1	286.45	283.00	-1.1	2,805	-0.04%
2023/02/17	0	0.00	1	290.00	283.00	-1	2,752	-0.04%
2023/02/15	0	0.00	0	274.00	274.50	0	2,733	0.00%
2023/02/13	0	0.00	1	271.00	271.00	-1	2,744	-0.04%
2023/02/10	0	0.00	2	272.00	273.50	-2	2,749	-0.07%
2023/02/09	0	0.00	2	274.00	274.00	-2	2,725	-0.07%
2023/02/07	1	272.50	1	270.00	273.00	0	2,676	0.00%
2023/02/03	0	0.00	0	253.00	256.50	0	2,586	0.00%
2023/02/02	0	0.00	2	251.25	255.50	-2	2,613	-0.08%
2023/02/01	0	0.00	2	248.50	247.50	-2	2,589	-0.08%
2023/01/31	4	245.75	0	0.00	243.50	4	2,693	0.15%
2023/01/30	0	0.00	1	254.00	251.50	-1	2,741	-0.04%
2023/01/17	1	247.00	3	249.50	252.50	-2	2,718	-0.07%
2023/01/16	1	246.50	1	247.00	247.50	0	2,741	0.00%
2023/01/13	2	244.50	0	0.00	243.00	2	2,805	0.07%
2023/01/12	0	0.00	1	254.00	253.00	-1	2,845	-0.04%
2023/01/10	1	251.00	2	252.50	253.00	-1	2,868	-0.03%
2023/01/09	3	244.52	0	0.00	248.00	3	2,890	0.10%
2023/01/06	0	0.00	3	253.83	255.50	-3	2,861	-0.10%
2023/01/05	1	247.00	0	0.00	248.50	1	2,832	0.04%
2022/12/29	0	0.00	1	230.00	232.50	-1	2,965	-0.03%
2022/12/23	3	240.18	0	0.00	237.50	3	3,068	0.10%
2022/12/22	1	256.50	0	0.00	254.00	1	3,072	0.03%
2022/12/21	0	0.00	0.1	251.50	253.00	-0.1	3,119	0.00%
2022/12/15	0	0.00	2	261.00	262.50	-2	3,224	-0.06%
2022/12/14	0	0.00	1	255.00	258.00	-1	3,225	-0.03%
2022/12/13	0	0.00	2	253.25	248.00	-2	3,252	-0.06%
2022/12/08	1	248.50	0	0.00	248.50	1	3,280	0.03%
2022/12/07	4	251.50	0	0.00	248.50	4	3,304	0.12%
2022/12/06	0	0.00	3	261.83	260.00	-3	3,292	-0.09%
2022/12/05	3	257.00	0	0.00	258.00	3	3,328	0.09%
2022/12/02	1	261.00	0	0.00	259.00	1	3,324	0.03%
2022/12/01	0	0.00	1	279.00	272.00	-1	3,289	-0.03%
2022/11/30	0	0.00	3	271.00	271.50	-3	3,293	-0.09%
2022/11/29	0	0.00	1	266.50	268.00	-1	3,304	-0.03%
2022/11/28	1	269.00	0	0.00	266.50	1	3,397	0.03%
2022/11/25	0	0.00	1	270.00	265.50	-1	3,525	-0.03%
2022/11/24	3	267.67	2	269.24	269.00	1	3,562	0.03%
2022/11/22	1	254.50	1	259.50	260.50	0	3,583	0.00%
2022/11/21	1	255.00	0	0.00	256.50	1	3,605	0.03%
2022/11/17	1	260.50	0	0.00	259.00	1	3,623	0.03%
2022/11/16	2	256.25	9	260.00	261.00	-7	3,640	-0.19%
2022/11/15	6	255.58	2	256.50	256.50	4	3,656	0.11%
2022/11/14	4	256.63	1	255.50	254.00	3	3,714	0.08%
2022/11/11	1	256.50	5	260.90	261.50	-4	3,722	-0.11%
2022/11/10	4	245.13	3	245.00	245.00	1	3,719	0.03%
2022/11/09	0	0.00	1	255.50	254.00	-1	3,709	-0.03%
2022/11/08	1	251.50	2	253.75	249.00	-1	3,729	-0.03%
2022/11/07	1	247.50	0	0.00	249.50	1	3,792	0.03%
2022/11/04	0	0.00	2	247.25	250.00	-2	3,884	-0.05%
2022/11/03	2	244.00	1	247.00	247.50	1	3,976	0.03%
2022/11/02	1	242.01	0	0.00	242.50	1	4,126	0.02%
2022/11/01	1	241.00	1	242.50	244.00	0	4,162	0.00%
2022/10/28	1	239.00	1	238.00	237.00	0	4,211	0.00%
2022/10/27	0	0.00	2	231.00	233.00	-2	4,199	-0.05%
2022/10/26	2	216.00	0	0.00	215.50	2	4,112	0.05%
2022/10/25	0	0.00	1	221.00	221.00	-1	4,047	-0.02%
2022/10/21	1	226.00	1	229.00	225.00	0	4,049	0.00%
2022/10/20	3	231.82	2.1	232.00	233.00	0.9	3,988	0.02%
2022/10/19	2.1	243.27	0	0.00	241.50	2.1	3,927	0.05%
2022/10/18	1	249.00	1	250.50	249.00	0	3,927	0.00%
2022/10/17	3	245.17	2.2	246.29	243.50	0.9	3,930	0.02%
2022/10/14	3	254.17	1.1	253.14	247.50	2	3,904	0.05%
2022/10/13	1	254.00	0	0.00	254.50	1	3,949	0.03%
2022/10/12	1	268.50	0.1	264.00	266.50	0.9	3,958	0.02%
2022/10/11	1	272.00	1	272.00	270.50	0	4,026	0.00%
2022/10/07	1	291.00	0	0.00	286.00	1	4,122	0.02%
2022/10/06	0	0.00	0.1	286.50	289.00	-0.1	4,192	0.00%
2022/10/05	0	0.00	5	287.50	285.00	-5	4,216	-0.12%
2022/10/04	6	278.50	2.1	279.09	283.00	4	4,204	0.09%
2022/10/03	1	266.00	0	0.00	266.50	1	4,183	0.02%
2022/09/30	2	268.00	2	271.75	272.50	0	4,205	0.00%
2022/09/29	1	274.50	3	270.33	272.00	-2	4,263	-0.05%
2022/09/28	2	264.75	0	0.00	262.00	2	4,255	0.05%
2022/09/26	0.1	274.00	0	0.00	274.00	0.1	4,334	0.00%
2022/09/14	0	0.00	1	275.50	286.50	-1	4,323	-0.02%
2022/09/13	3.1	283.19	2	283.75	280.00	1.1	4,351	0.03%
2022/09/12	0	0.00	1.1	283.68	284.50	-1.1	4,375	-0.03%
2022/09/08	1	268.50	1	271.00	270.50	0	4,355	0.00%
2022/09/07	1	262.50	1	265.50	264.00	0	4,400	0.00%
2022/09/02	2.1	262.71	1	264.00	262.00	1.1	4,416	0.02%
2022/09/01	0.1	263.50	0	0.00	266.00	0.1	4,397	0.00%
2022/08/30	0	0.00	0.1	286.50	286.50	-0.1	4,326	0.00%
2022/08/29	0.1	275.50	0	0.00	276.00	0.1	4,320	0.00%
2022/08/25	0	0.00	0.1	280.00	287.50	-0.1	4,301	0.00%
2022/08/23	0	0.00	1	276.00	275.50	-1	4,345	-0.02%
2022/08/17	0	0.00	1.1	284.27	284.50	-1.1	4,295	-0.03%
2022/08/16	0	0.00	1	278.50	279.50	-1	4,266	-0.02%
2022/08/15	0	0.00	1.1	276.82	279.00	-1.1	4,245	-0.03%
2022/08/12	1	276.00	0	0.00	276.50	1	4,229	0.02%
2022/08/11	1	273.50	1	276.00	278.50	0	4,182	0.00%
2022/08/09	0	0.00	6.2	268.97	280.00	-6.2	4,026	-0.15%
2022/08/08	6	260.75	7	263.57	261.50	-1	3,890	-0.03%
2022/08/05	2	257.00	2	259.50	257.50	0	3,908	0.00%
2022/08/04	2	256.25	3	256.17	253.50	-1	3,902	-0.03%
2022/08/03	2	257.50	1	258.50	253.00	1	3,920	0.03%
2022/08/02	1	257.50	1	256.50	255.00	0	3,937	0.00%
2022/08/01	1	255.50	2.7	255.80	253.00	-1.7	3,874	-0.04%
2022/07/28	0	0.00	1	251.00	248.00	-1	3,806	-0.03%
2022/07/26	3	246.17	2	243.50	245.00	1	3,796	0.03%
2022/07/22	0	0.00	2	253.00	248.00	-2	3,843	-0.05%
2022/07/21	2	253.75	1	257.00	250.50	1	3,835	0.03%
2022/07/20	13	259.62	5	253.10	253.50	8	3,806	0.21%
2022/07/19	3	259.00	2	259.50	260.00	1	3,716	0.03%
2022/07/18	4	253.00	7.2	255.69	265.00	-3.2	3,680	-0.09%
2022/07/15	4	249.38	3	251.00	247.00	1	3,565	0.03%
2022/07/14	1	240.50	7	247.00	249.00	-6	3,427	-0.18%
2022/07/13	3	221.67	3	225.17	232.50	0	3,315	0.00%
2022/07/12	3	213.33	2	217.50	211.50	1	3,264	0.03%
2022/07/11	2	225.75	2	221.00	222.00	0	3,241	0.00%
2022/07/08	3	229.33	5	231.00	230.00	-2	3,219	-0.06%
2022/07/07	0	0.00	1	223.00	222.00	-1	3,187	-0.03%
2022/07/05	0	0.00	2	206.50	213.00	-2	3,143	-0.06%
2022/07/04	7	210.49	6	210.50	204.00	1	3,091	0.03%
2022/07/01	6	220.41	4	225.88	215.00	2	3,064	0.07%
2022/06/30	4	239.37	2	239.00	238.50	2	3,091	0.07%
2022/06/29	2	243.50	2	238.50	243.50	0	3,140	0.00%
2022/06/28	0	242.63	0	0.00	240.50	0	3,220	0.00%
2022/06/27	2.1	245.57	2	248.00	245.50	0.1	3,294	0.00%
2022/06/24	2	243.75	2	247.00	242.50	0	3,276	0.00%
2022/06/22	2	242.00	2	247.50	245.00	0	3,343	0.00%
2022/06/21	1	249.00	0	249.00	252.00	1	3,319	0.03%
2022/06/20	0	0.00	4	235.00	233.50	-4	3,270	-0.12%
2022/06/17	3	229.67	4	237.00	227.50	-1	3,246	-0.03%
2022/06/16	9	248.00	11	249.77	242.50	-2	3,236	-0.06%
2022/06/15	3	239.83	3.1	241.29	240.00	-0.1	3,225	0.00%
2022/06/10	0	0.00	2	240.00	242.00	-2	3,147	-0.06%
2022/06/09	1	232.00	3	232.67	234.00	-2	3,082	-0.06%
2022/06/08	0.1	228.75	2	229.25	228.50	-1.9	3,056	-0.06%
2022/06/07	2	223.50	2	222.75	223.50	0	3,025	0.00%
2022/06/02	1	226.00	0	0.00	226.00	1	3,053	0.03%
2022/06/01	1	226.50	0	0.00	225.50	1	3,085	0.03%
2022/05/31	0	0.00	3	229.99	232.00	-3	3,083	-0.10%
2022/05/30	0	0.00	4	220.13	217.50	-4	3,010	-0.13%
2022/05/26	3	208.50	0	0.00	206.00	3	2,945	0.10%
2022/05/25	0	211.50	0	0.00	213.00	0	2,900	0.00%
2022/05/24	1	214.50	0	0.00	211.00	1	2,893	0.03%
2022/05/23	0	0.00	1	215.50	213.50	-1	2,867	-0.03%
2022/05/20	3	219.50	0	0.00	218.50	3	2,851	0.11%
2022/05/19	1	225.00	0	0.00	225.00	1	2,826	0.04%
2022/05/17	2	230.00	3	225.00	225.50	-1	2,778	-0.04%
2022/05/16	2	237.25	0	0.00	235.50	2	2,751	0.07%
2022/05/13	1	228.00	2	234.25	234.50	-1	2,716	-0.04%
2022/05/12	1	216.00	2	220.78	223.50	-1	2,661	-0.04%
2022/05/11	6	216.83	9	215.33	219.00	-3	2,615	-0.11%
2022/05/10	2	207.51	0	0.00	207.00	2	2,550	0.08%
2022/05/09	1	218.00	0	0.00	218.50	1	2,507	0.04%
2022/05/04	2	232.75	2	234.25	234.00	0	2,563	0.00%
2022/05/03	2	232.50	2	230.50	232.50	0	2,599	0.00%
2022/04/29	3	228.17	5	229.41	233.00	-2	2,580	-0.08%
2022/04/28	1	217.00	1	221.00	219.50	0	2,516	0.00%
2022/04/27	3	213.50	2	214.25	215.50	1	2,506	0.04%
2022/04/26	3	221.33	4	221.63	221.00	-1	2,477	-0.04%
2022/04/25	2	211.50	0	0.00	211.00	2	2,459	0.08%
2022/04/13	1	216.50	0	0.00	222.00	1	2,556	0.04%
2022/04/12	0	0.00	1	220.00	215.00	-1	2,581	-0.04%
2022/04/11	1	218.00	0	0.00	216.50	1	2,554	0.04%
2022/04/07	1	231.00	0	0.00	231.00	1	2,473	0.04%
2022/04/06	2	237.00	3	232.67	238.50	-1	2,426	-0.04%
2022/04/01	2	222.50	0.1	230.00	230.00	1.9	2,349	0.08%
2022/03/31	1	224.50	1	226.00	222.50	0	2,269	0.00%
2022/03/30	2	210.50	4	213.63	215.00	-2	2,168	-0.09%
2022/03/28	4	203.00	0	0.00	204.00	4	2,099	0.19%
2022/03/25	3	208.80	1	207.50	203.00	2	2,039	0.10%
2022/03/24	1	215.50	0	0.00	215.50	1	2,027	0.05%
2022/03/23	2	215.50	1	218.50	216.50	1	2,142	0.05%
2022/03/21	0.1	219.00	1	218.50	219.00	-0.9	2,182	-0.04%
2022/03/18	6	222.33	0	0.00	216.00	6	2,155	0.28%
2022/03/17	0	0.00	2	235.25	236.50	-2	2,075	-0.10%
2022/03/16	9	220.22	10	218.30	219.50	-1	2,058	-0.05%
2022/03/15	7	219.29	11	223.73	219.00	-4	2,057	-0.19%
2022/03/14	2	232.00	1	227.50	229.50	1	2,053	0.05%
2022/03/09	2	228.00	0	0.00	228.00	2	2,062	0.10%
2022/03/08	0	232.00	0	0.00	226.50	0	2,055	0.00%
2022/03/07	1.1	237.55	1.1	245.41	237.00	0	2,008	0.00%
2022/03/04	3	256.83	0	0.00	253.50	3	1,993	0.15%
2022/03/02	2	262.25	0	0.00	262.00	2	1,978	0.10%
2022/03/01	1	263.50	1	261.50	267.00	0	1,977	0.00%
2022/02/24	2	256.25	1	255.50	254.50	1	1,984	0.05%
2022/02/22	0	0.00	1	263.00	262.00	-1	1,979	-0.05%
2022/02/18	0	0.00	0.2	274.00	275.00	-0.2	1,995	-0.01%
2022/02/16	1	272.00	2	271.00	274.00	-1	2,073	-0.05%
2022/02/14	3	256.67	0	0.00	256.00	3	2,120	0.14%
2022/02/11	0	0.00	1	269.50	271.50	-1	2,166	-0.05%
2022/02/10	1	274.50	0	0.00	274.50	1	2,191	0.05%
2022/02/09	0	0.00	1	266.50	264.50	-1	2,244	-0.04%
2022/02/08	1	260.50	5	261.00	260.50	-4	2,355	-0.17%
2022/02/07	6	258.00	0	0.00	258.50	6	2,385	0.25%
2022/01/20	0	263.50	0	0.00	263.50	0	2,366	0.00%
2022/01/19	1	269.50	0	0.00	267.50	1	2,401	0.04%
2022/01/17	0.2	269.00	7	262.50	270.50	-6.8	2,413	-0.28%
2022/01/14	5	259.50	0	0.00	260.00	5	2,403	0.21%
2022/01/13	0	0.00	0.1	262.00	266.00	-0.1	2,411	0.00%
2022/01/12	1	255.00	0.3	258.00	255.50	0.7	2,397	0.03%
2022/01/10	0.1	258.00	0	0.00	262.50	0.1	2,433	0.00%
2022/01/07	0.2	261.00	0	0.00	259.00	0.2	2,419	0.01%
2022/01/06	0	268.00	0	0.00	266.00	0	2,412	0.00%
2022/01/05	0.3	265.90	0	0.00	274.00	0.3	2,402	0.01%
2022/01/04	0	262.00	0	0.00	266.50	0	2,379	0.00%
2022/01/03	0.1	262.00	0	0.00	261.00	0.1	2,390	0.00%
2021/12/29	2	260.00	0	0.00	259.50	2	2,481	0.08%
2021/12/28	0	0.00	0.1	261.50	262.00	-0.1	2,489	0.00%
2021/12/24	0.1	260.50	0	0.00	259.00	0.1	2,570	0.00%
2021/12/22	1.1	257.11	0	0.00	257.50	1.1	2,586	0.04%
2021/12/20	1.1	259.73	1	261.50	260.50	0.1	2,571	0.00%
2021/12/17	5	259.39	1	257.50	257.50	4	2,517	0.16%
2021/12/16	3	278.17	0	0.00	275.50	3	2,396	0.13%
2021/12/10	0	0.00	0	303.50	304.00	0	2,367	0.00%
2021/12/09	0	0.00	3	301.00	302.50	-3	2,357	-0.13%
2021/11/30	0	0.00	1	294.00	288.50	-1	2,373	-0.04%
2021/11/25	0	0.00	2	303.50	301.00	-2	2,489	-0.08%
2021/11/24	0	0.00	1	310.00	300.00	-1	2,499	-0.04%
2021/11/23	0	0.00	2	297.50	295.00	-2	2,487	-0.08%
2021/11/22	0	0.00	0.1	293.00	292.00	-0.1	2,494	0.00%
2021/11/19	0	0.00	0.1	292.00	292.00	-0.1	2,503	0.00%
2021/11/18	0	0.00	0.1	292.00	294.00	-0.1	2,522	0.00%
2021/11/17	0.2	289.50	0	0.00	291.50	0.2	2,529	0.01%
2021/11/16	0	0.00	4.2	294.29	292.00	-4.2	2,524	-0.17%
2021/11/12	0.2	277.00	1.1	285.16	288.00	-0.9	2,546	-0.04%
2021/11/10	0	0.00	0	294.00	296.00	0	2,694	0.00%
2021/11/09	0	0.00	3	289.50	290.00	-3	2,683	-0.11%
2021/11/08	2	280.25	1.1	286.21	282.50	1	2,649	0.04%
2021/11/05	2.1	293.04	2.1	292.91	283.00	-0.1	2,581	0.00%
2021/11/04	0.4	266.57	0	0.00	271.50	0.4	2,454	0.01%
2021/11/03	0	0.00	6	261.50	260.50	-6	2,403	-0.25%
2021/11/02	1.1	249.68	0	0.00	251.00	1.1	2,361	0.05%
2021/10/29	1.1	243.18	0	0.00	243.50	1.1	2,304	0.05%
2021/10/28	0.3	249.00	0	0.00	248.00	0.3	2,289	0.01%
2021/10/25	0	235.50	0	0.00	234.00	0	2,249	0.00%
2021/10/21	0	238.00	0	0.00	236.50	0	2,254	0.00%
2021/10/18	1	234.01	0	0.00	233.00	1	2,218	0.05%
2021/10/15	2	243.50	0	0.00	245.00	2	2,169	0.09%
2021/10/14	1	251.50	0	0.00	251.50	1	2,134	0.05%
2021/10/13	1	255.00	0	0.00	255.50	1	2,141	0.05%
2021/10/12	1	257.00	0	0.00	257.50	1	2,144	0.05%
2021/10/08	6	257.50	0	258.00	257.50	6	2,142	0.28%
2021/10/06	4	236.36	0	0.00	229.00	4	2,148	0.19%
2021/10/05	0	243.50	0	0.00	246.50	0	2,115	0.00%
2021/10/04	1	248.00	0	0.00	247.50	1	2,115	0.05%
2021/10/01	2	252.00	0	0.00	254.00	2	2,096	0.10%
2021/09/29	0	264.50	0	0.00	262.00	0	2,068	0.00%
2021/09/24	3	274.50	0	0.00	274.50	3	2,074	0.14%
2021/09/07	1	270.00	5	281.00	278.00	-4	2,192	-0.18%
2021/09/06	6	288.67	0	0.00	286.50	6	2,162	0.28%
2021/09/03	0	0.00	1	286.00	283.00	-1	2,162	-0.05%
2021/08/24	0	0.00	0	296.50	296.00	0	2,005	0.00%
2021/08/18	0	0.00	0.5	282.50	286.00	-0.5	1,989	-0.03%
2021/08/17	3	267.33	1	271.00	271.00	2	1,944	0.10%
2021/08/16	1.5	267.51	0	0.00	267.50	1.5	1,860	0.08%
2021/08/13	0	297.63	0	0.00	297.00	0	1,757	0.00%
2021/08/12	0	0.00	0	327.80	330.00	0	1,722	0.00%
2021/07/27	0	0.00	0	341.00	335.50	0	2,111	0.00%
2021/07/15	0	0.00	0.1	331.50	347.00	-0.1	2,427	-0.01%
2021/07/14	0	334.00	1	335.00	335.00	-1	2,413	-0.04%
2021/07/13	1	351.00	3.1	350.68	349.50	-2.1	2,365	-0.09%
2021/07/12	1	343.50	1	342.00	342.00	0	2,350	0.00%
2021/07/09	1	332.50	2	332.50	331.00	-1	2,343	-0.04%
2021/07/08	0	0.00	0.2	334.50	334.50	-0.2	2,343	-0.01%
2021/07/06	0	0.00	2	339.50	334.50	-2	2,335	-0.09%
2021/07/02	0	0.00	3	331.50	326.00	-3	2,336	-0.13%
2021/06/30	0	0.00	0	330.00	330.50	0	2,332	0.00%
2021/06/29	0	0.00	3	330.00	330.00	-3	2,346	-0.13%
2021/06/25	0	0.00	6	330.42	331.00	-6	2,351	-0.26%
2021/06/24	2	315.75	3	315.00	314.00	-1	2,336	-0.04%
2021/06/22	0	0.00	0.1	298.50	300.00	-0.1	2,334	0.00%
2021/06/18	0	0.00	1	295.00	295.00	-1	2,332	-0.04%
2021/06/11	0.1	296.00	0	0.00	295.00	0.1	2,397	0.00%
2021/06/10	0	0.00	1	288.50	292.50	-1	2,385	-0.04%
2021/06/09	1	288.00	0	0.00	288.00	1	2,374	0.04%
2021/06/08	1	286.50	0	0.00	286.50	1	2,395	0.04%
2021/06/07	1	282.00	1	285.00	293.50	0	2,389	0.00%
2021/06/03	1	295.00	0	0.00	293.00	1	2,386	0.04%
2021/05/31	0	0.00	2.4	304.58	307.50	-2.4	2,444	-0.10%
2021/05/28	2	290.00	1	294.50	293.00	1	2,461	0.04%
2021/05/24	0	0.00	1	305.00	307.50	-1	2,495	-0.04%
2021/05/21	0	0.00	0.2	300.00	295.00	-0.2	2,488	-0.01%
2021/05/19	1	302.50	1	297.00	295.50	0	2,514	0.00%
2021/05/18	0	0.00	2.1	285.28	295.00	-2.1	2,508	-0.08%
2021/05/14	1	279.00	1	274.00	271.50	0	2,526	0.00%
2021/05/13	1	262.31	0	0.00	269.50	1	2,518	0.04%
2021/05/12	0	0.00	1	271.00	264.00	-1	2,521	-0.04%
2021/05/11	1.1	266.08	2	268.75	259.00	-0.9	2,508	-0.04%
2021/05/10	1	294.00	0	0.00	285.50	1	2,507	0.04%
2021/05/07	1	300.00	0	0.00	290.00	1	2,573	0.04%
2021/05/04	1	303.00	2.2	308.06	303.00	-1.2	2,622	-0.04%
2021/05/03	1	304.51	1	315.00	315.50	0	2,602	0.00%
2021/04/29	1	318.50	8	307.31	318.00	-7	2,589	-0.27%
2021/04/27	0	0.00	3	296.67	296.00	-3	2,537	-0.12%
2021/04/26	3	293.67	3	296.83	296.00	0	2,519	0.00%
2021/04/23	6	286.50	10	284.55	291.50	-4	2,478	-0.16%
2021/04/22	6	275.50	16	280.25	275.00	-10	2,455	-0.41%
2021/04/20	0	0.00	1	275.50	276.00	-1	2,521	-0.04%
2021/04/16	0	275.50	2	273.00	275.50	-2	2,599	-0.08%
2021/04/15	4	266.25	0	0.00	267.50	4	2,614	0.15%
2021/04/14	1	267.00	0	0.00	266.00	1	2,639	0.04%
2021/04/13	2	267.00	0	0.00	266.00	2	2,667	0.07%
2021/04/12	6	271.25	0	0.00	270.50	6	2,705	0.22%
2021/04/08	1	283.00	0	0.00	277.00	1	2,749	0.04%
2021/04/06	0	277.55	0	0.00	276.00	0	2,788	0.00%
2021/04/01	0	0.00	1	280.50	275.50	-1	2,819	-0.04%
2021/03/30	0	278.00	0	0.00	278.50	0	2,751	0.00%
2021/03/29	1	279.00	3	278.34	279.50	-2	2,751	-0.07%
2021/03/26	2	264.75	0	0.00	268.00	2	2,712	0.07%
2021/03/25	1	267.50	0	0.00	270.00	1	2,731	0.04%
2021/03/23	0	0.00	2	269.50	269.00	-2	2,872	-0.07%
2021/03/22	12	266.00	10.1	267.99	266.00	1.9	2,934	0.06%
2021/03/19	1.1	270.79	5.5	269.55	273.50	-4.4	2,968	-0.15%
2021/03/18	3	262.17	0	0.00	262.50	3	2,976	0.10%
2021/03/17	0.2	265.50	1	266.00	265.50	-0.8	3,033	-0.03%
2021/03/16	0	0.00	2	265.75	265.50	-2	3,090	-0.06%
2021/03/12	0.1	258.00	0	0.00	262.50	0.1	3,119	0.00%
2021/03/11	3	254.00	3	255.50	254.50	0	3,118	0.00%
2021/03/10	0.1	255.00	2	255.00	253.50	-2	3,142	-0.06%
2021/03/09	5.5	252.45	2	251.00	251.00	3.5	3,191	0.11%
2021/03/08	0	0.00	5	263.00	259.50	-5	3,193	-0.16%
2021/03/05	2	248.75	1.6	256.43	256.00	0.4	3,199	0.01%
2021/03/04	8.1	260.11	0	0.00	256.50	8.1	3,226	0.25%
2021/03/03	15	260.07	10	263.00	265.50	5	3,217	0.16%
2021/03/02	0	0.00	0.1	271.87	266.50	-0.1	3,233	0.00%
2021/02/26	1.1	268.47	3	267.83	262.50	-1.9	3,256	-0.06%
2021/02/24	1	271.00	0	0.00	268.50	1	3,235	0.03%
2021/02/23	0	0.00	4	272.50	272.00	-4	3,214	-0.12%
2021/02/22	0	0.00	0	275.50	274.00	0	3,237	0.00%
2021/02/18	4	273.25	4	275.75	275.50	0	3,284	0.00%
2021/02/17	14	264.43	7	268.36	269.50	7	3,328	0.21%
2021/02/05	1	273.50	0	0.00	271.50	1	3,289	0.03%
2021/02/04	1	273.00	0	0.00	272.00	1	3,393	0.03%
2021/02/03	2.1	280.20	0	0.00	280.50	2.1	3,374	0.06%
2021/02/02	0	0.00	2	281.00	293.00	-2	3,375	-0.06%
2021/02/01	4	271.50	10	273.90	275.00	-6	3,318	-0.18%
2021/01/29	5	271.50	5	273.40	269.50	0	3,276	0.00%
2021/01/28	7	274.15	1	276.00	273.00	6	3,204	0.19%
2021/01/26	2	289.75	1	294.50	291.00	1	3,141	0.03%
2021/01/25	1	289.50	3.1	287.60	288.50	-2.1	3,110	-0.07%
2021/01/22	0	0.00	1	290.00	291.50	-1	3,099	-0.03%
2021/01/21	1	285.00	2.1	287.71	285.50	-1.1	3,077	-0.04%
2021/01/20	0.1	282.50	1	286.00	281.00	-0.9	3,043	-0.03%
2021/01/19	3	283.00	0	0.00	283.00	3	3,043	0.10%
2021/01/15	4	280.13	0	0.00	277.00	4	3,093	0.13%
2021/01/14	1	283.00	0	0.00	282.50	1	3,070	0.03%
2021/01/12	1	289.97	1	288.00	287.00	0	2,984	0.00%
2021/01/11	2	293.00	2	291.25	294.00	0	2,963	0.00%
2021/01/07	1.1	295.86	1	297.50	296.00	0.1	2,903	0.00%
2021/01/06	1	298.00	0	0.00	296.00	1	2,894	0.03%
2021/01/05	0.1	297.50	0	0.00	297.50	0.1	2,879	0.00%
2021/01/04	5	305.10	3.2	303.75	301.00	1.8	2,860	0.06%
2020/12/30	1.2	309.07	2	314.25	316.00	-0.8	2,862	-0.03%
2020/12/29	2	303.50	4	304.88	306.50	-2	2,870	-0.07%
2020/12/28	1	302.00	2	299.50	298.50	-1	2,920	-0.03%
2020/12/24	0	0.00	0	288.50	289.00	0	2,967	0.00%
2020/12/22	1.5	285.03	0	0.00	285.50	1.5	3,059	0.05%
2020/12/21	0.3	287.00	0	0.00	287.50	0.3	3,141	0.01%
2020/12/18	0.3	292.00	0	0.00	293.50	0.3	3,190	0.01%
2020/12/17	1.3	293.08	2	292.50	287.50	-0.7	3,146	-0.02%
2020/12/16	3	300.33	5	298.08	305.00	-2	3,044	-0.07%
2020/12/15	5	289.00	4	287.38	288.00	1	2,991	0.03%
2020/12/14	3	283.17	3	282.00	285.00	0	2,956	0.00%
2020/12/11	2.1	275.94	2	272.75	277.00	0.1	2,909	0.00%
2020/12/10	0	0.00	2	266.75	265.00	-2	2,861	-0.07%
2020/12/09	0	0.00	1	259.00	259.00	-1	2,825	-0.04%
2020/12/08	0	0.00	2	260.23	259.00	-2	2,861	-0.07%
2020/12/07	0	0.00	3	255.00	256.00	-3	2,908	-0.10%
2020/12/03	3	249.97	4	248.88	252.00	-1	2,920	-0.03%
2020/12/02	0	0.00	1	244.00	245.00	-1	2,880	-0.03%
2020/11/30	1	237.00	1	246.00	239.00	0	2,939	0.00%
2020/11/27	0	0.00	4	241.50	243.50	-4	2,909	-0.14%
2020/11/25	3	230.17	0	0.00	228.00	3	2,932	0.10%
2020/11/24	0	0.00	1	236.00	236.50	-1	2,950	-0.03%
2020/11/20	0	0.00	1	245.00	243.50	-1	3,050	-0.03%
2020/11/17	0	0.00	7	241.21	244.00	-7	3,190	-0.22%
2020/11/16	0	0.00	1	238.50	239.00	-1	3,205	-0.03%
2020/11/13	0	0.00	1	230.00	229.50	-1	3,182	-0.03%
2020/11/12	4	228.63	4	226.25	223.00	0	3,192	0.00%
2020/11/10	0	0.00	2	219.75	217.50	-2	3,260	-0.06%
2020/11/09	0	0.00	1	217.00	217.50	-1	3,317	-0.03%
2020/11/05	0	0.00	4	212.50	212.00	-4	3,498	-0.11%
2020/10/29	1	205.00	0	0.00	206.50	1	3,722	0.03%
2020/10/27	0.1	211.00	0	0.00	210.00	0.1	3,787	0.00%
2020/10/23	6	208.83	0	0.00	208.50	6	3,835	0.16%
2020/10/22	1	212.50	0	0.00	214.00	1	3,820	0.03%
2020/10/14	0	0.00	1	219.00	220.00	-1	3,923	-0.03%
2020/10/07	1	221.00	0	0.00	219.00	1	4,015	0.02%
2020/10/06	0	0.00	3	225.67	226.00	-3	4,019	-0.07%
2020/10/05	1	219.50	1	229.50	218.50	0	4,006	0.00%
2020/09/30	1	222.50	1.1	221.03	222.50	-0.1	3,963	0.00%
2020/09/29	0	0.00	2	222.75	221.00	-2	3,987	-0.05%
2020/09/28	0	0.00	1	219.50	219.00	-1	4,000	-0.02%
2020/09/23	4	208.88	1	214.00	210.00	3	4,056	0.07%
2020/09/22	0	0.00	2	218.50	216.50	-2	4,010	-0.05%
2020/09/17	2.1	217.97	0	0.00	216.00	2.1	4,081	0.05%
2020/09/16	1	220.00	0	0.00	219.50	1	4,073	0.02%
2020/09/14	0	0.00	1	223.00	218.50	-1	4,159	-0.02%
2020/09/11	10	218.20	6	216.67	215.50	4	4,142	0.10%
2020/09/10	1	224.00	3	226.33	222.00	-2	4,135	-0.05%
2020/09/08	2	223.50	0	0.00	222.50	2	4,108	0.05%
2020/09/07	2	226.50	0	0.00	224.00	2	4,150	0.05%
2020/09/04	3	227.67	1	230.00	230.00	2	4,242	0.05%
2020/09/03	3	235.50	0	0.00	233.50	3	4,283	0.07%
2020/09/02	2	237.50	3	239.33	240.00	-1	4,385	-0.02%
2020/09/01	2	237.75	2	238.00	237.00	0	4,557	0.00%
2020/08/31	5	234.10	2	237.00	234.00	3	4,592	0.07%
2020/08/28	2	241.00	5.2	240.28	241.00	-3.2	4,611	-0.07%
2020/08/27	0	0.00	2	237.25	236.00	-2	4,669	-0.04%
2020/08/26	6	230.08	0	0.00	230.00	6	4,781	0.13%
2020/08/25	2	242.00	1	239.00	237.50	1	4,745	0.02%
2020/08/24	1	240.00	2	237.31	244.00	-1	4,769	-0.02%
2020/08/19	1	239.50	2	238.25	232.50	-1	4,815	-0.02%
2020/08/17	0	0.00	1	236.50	238.00	-1	4,950	-0.02%
2020/08/14	0	0.00	2	227.50	228.50	-2	4,896	-0.04%
2020/08/13	0	0.00	1	217.00	220.00	-1	4,843	-0.02%
2020/08/12	1	209.50	1	215.50	215.00	0	4,865	0.00%
2020/08/11	4	210.63	0	0.00	209.00	4	4,956	0.08%
2020/08/10	2	220.25	0	0.00	220.00	2	4,916	0.04%
2020/08/07	3	227.83	2	231.00	226.00	1	4,988	0.02%
2020/08/05	1	250.00	1	249.00	247.00	0	5,040	0.00%
2020/07/30	0	233.00	0	0.00	232.00	0	5,127	0.00%
2020/07/27	1	237.00	0	0.00	235.00	1	5,333	0.02%
2020/07/23	1	240.00	0	0.00	240.50	1	5,899	0.02%
2020/07/22	2	247.25	1	247.00	247.00	1	5,995	0.02%
2020/07/17	0	0.00	1	237.50	236.50	-1	6,366	-0.02%
2020/07/16	1	242.00	0.1	243.50	241.50	0.9	6,520	0.01%
2020/07/15	1	252.50	0	0.00	252.50	1	6,752	0.01%
2020/07/14	1	258.00	0	0.00	259.00	1	7,003	0.01%
2020/07/13	0	0.00	1	263.00	261.50	-1	7,093	-0.01%
2020/07/09	0	0.00	1	259.50	258.00	-1	7,139	-0.01%
2020/07/08	1	253.00	2	255.00	255.50	-1	7,161	-0.01%
2020/07/07	2	259.75	1	257.50	256.50	1	7,269	0.01%
2020/07/06	4	258.00	4	260.75	256.50	0	7,267	0.00%
2020/07/03	1	244.50	0	0.00	242.00	1	7,244	0.01%
2020/07/02	0	0.00	1	231.50	237.50	-1	7,322	-0.01%
2020/06/29	0	0.00	3	224.00	225.50	-3	7,495	-0.04%
2020/06/23	0	0.00	1	232.00	225.00	-1	7,599	-0.01%
2020/06/22	1	230.50	0	0.00	229.00	1	7,665	0.01%
2020/06/17	3	223.33	0	0.00	224.50	3	8,006	0.04%
2020/06/16	0	0.00	2	225.50	226.50	-2	8,327	-0.02%
2020/06/15	3	221.50	0	0.00	220.50	3	8,462	0.04%
2020/06/12	1.1	221.05	4	222.75	226.50	-2.9	8,552	-0.03%
2020/06/11	3	221.67	9	223.72	223.50	-6	8,639	-0.07%
2020/06/10	1	215.50	2	215.50	217.50	-1	8,614	-0.01%
2020/06/09	2	210.25	2	210.00	209.50	0	8,722	0.00%
2020/06/08	5	214.40	14	218.46	213.00	-9	8,742	-0.10%
2020/06/05	4	224.75	0	0.00	223.50	4	8,626	0.05%
2020/06/04	2	225.25	2	225.00	227.00	0	8,629	0.00%
2020/06/03	2	223.25	0	0.00	223.50	2	8,638	0.02%
2020/06/02	1	237.00	1	228.50	228.00	0	8,589	0.00%
2020/05/28	7	243.14	7	241.93	236.00	0	8,568	0.00%
2020/05/27	1	230.00	0	0.00	229.00	1	8,506	0.01%
2020/05/25	0	0.00	1.1	224.69	229.00	-1.1	8,592	-0.01%
2020/05/22	0	0.00	1	217.50	217.50	-1	8,479	-0.01%
2020/05/21	0	0.00	0.1	215.50	216.50	-0.1	8,499	0.00%
2020/05/19	1	212.50	1	221.49	212.00	0	8,614	0.00%
2020/05/18	2	220.50	9	217.94	218.00	-7	8,556	-0.08%
2020/05/15	2	212.25	1	211.00	209.00	1	8,454	0.01%
2020/05/14	0	210.50	3	214.33	211.00	-3	8,438	-0.04%
2020/05/13	0	0.00	2	208.00	209.50	-2	8,385	-0.02%
2020/05/12	4	203.00	1	205.00	204.50	3	8,424	0.04%
2020/05/11	3	209.50	0	0.00	209.00	3	8,494	0.04%
2020/05/08	3	210.00	1	209.00	209.50	2	8,584	0.02%
2020/05/06	0	0.00	2	214.00	212.50	-2	8,746	-0.02%
2020/05/05	6	215.00	0	0.00	209.50	6	8,723	0.07%
2020/05/04	1	206.50	0	0.00	208.50	1	8,699	0.01%
2020/04/30	3	219.83	5	218.90	217.50	-2	8,678	-0.02%
2020/04/29	18	223.41	17	221.94	223.50	1	8,647	0.01%
2020/04/28	0	0.00	6	207.08	212.50	-6	8,389	-0.07%
2020/04/27	1	199.00	1	196.50	196.50	0	8,214	0.00%
2020/04/24	5	195.60	1	195.00	195.00	4	8,157	0.05%
2020/04/23	2	190.00	3	190.33	190.00	-1	8,121	-0.01%
2020/04/22	5	185.50	4	184.75	186.50	1	7,975	0.01%
2020/04/21	3	187.67	8	183.63	184.00	-5	7,892	-0.06%
2020/04/20	9	194.78	5	193.60	193.00	4	7,764	0.05%
2020/04/17	1	198.00	1	201.00	206.00	0	7,499	0.00%
2020/04/16	2	188.00	2	185.25	188.00	0	7,257	0.00%
2020/04/15	1	182.50	0	0.00	183.00	1	7,214	0.01%
2020/04/13	1	181.50	1	181.00	178.00	0	7,238	0.00%
2020/04/10	1	178.00	3	178.83	178.50	-2	7,203	-0.03%
2020/04/09	1	178.50	1.1	174.05	174.50	-0.1	7,156	0.00%
2020/04/07	1	175.00	1	181.00	174.50	0	7,282	0.00%
2020/04/06	1	175.00	8	174.75	176.00	-7	7,158	-0.10%
2020/03/31	0	0.00	3	163.00	163.00	-3	7,053	-0.04%
2020/03/30	0	0.00	2	157.50	158.00	-2	7,007	-0.03%
2020/03/27	4	159.13	7	156.36	156.50	-3	7,048	-0.04%
2020/03/26	4	151.50	3	151.33	155.00	1	6,947	0.01%
2020/03/25	6	150.58	8	152.13	154.00	-2	6,898	-0.03%
2020/03/24	2	141.00	25	142.16	144.00	-23	6,735	-0.34%
2020/03/23	27.1	138.09	2	140.25	137.00	25.1	6,592	0.38%
2020/03/20	8	153.69	6	153.58	152.00	2	6,518	0.03%
2020/03/19	3	153.83	3	161.00	149.00	0	6,193	0.00%
2020/03/18	2	168.00	2	169.25	165.50	0	6,053	0.00%
2020/03/17	2	166.25	4	168.38	168.50	-2	5,976	-0.03%
2020/03/16	2	169.25	1	172.50	163.00	1	5,875	0.02%
2020/03/12	1	163.50	1	163.00	164.00	0	5,738	0.00%
2020/03/11	0	0.00	1	172.50	172.50	-1	5,735	-0.02%
2020/03/10	0	0.00	21	167.00	171.00	-21	5,777	-0.36%
2020/03/09	2	169.25	0	0.00	168.00	2	5,805	0.03%
2020/03/06	1	173.00	0	0.00	178.00	1	5,764	0.02%
2020/03/05	1	173.50	2	176.75	179.00	-1	5,756	-0.02%
2020/03/04	0	0.00	2	168.00	168.50	-2	5,689	-0.04%
2020/03/03	1.6	166.69	0	0.00	165.50	1.6	5,747	0.03%
2020/03/02	2	162.00	2.1	162.33	162.00	-0.1	5,824	0.00%
2020/02/27	4	166.63	0.1	179.50	163.50	3.9	6,678	0.06%
2020/02/26	1	173.50	0	0.00	171.50	1	6,654	0.02%
2020/02/25	1	175.50	0	0.00	175.50	1	6,720	0.01%
2020/02/24	1	174.00	0	0.00	176.00	1	6,758	0.01%
2020/02/21	1	183.00	1	185.50	179.50	0	6,747	0.00%
2020/02/20	4	185.88	3	183.67	183.50	1	6,728	0.01%
2020/02/18	15	180.50	0	0.00	180.50	15	6,723	0.22%
2020/02/14	6	181.50	0	0.00	182.50	6	6,741	0.09%
2020/02/12	8	187.13	7	182.43	183.00	1	6,780	0.01%
2020/02/11	5	184.00	5	182.40	184.00	0	6,835	0.00%
2020/02/10	13.1	179.17	4	179.88	181.50	9.1	6,866	0.13%
2020/02/07	0.1	173.50	2	178.25	174.00	-1.9	6,840	-0.03%
2020/02/06	0	0.00	1	175.00	176.00	-1	6,788	-0.01%
2020/02/05	0	0.00	1	173.00	173.50	-1	6,903	-0.01%
2020/02/03	0	0.00	3	163.67	164.00	-3	6,950	-0.04%
2020/01/31	0	0.00	2	162.50	163.00	-2	6,949	-0.03%
2020/01/30	1	159.00	0	0.00	159.00	1	6,976	0.01%
2020/01/20	0	0.00	1	175.00	174.00	-1	6,879	-0.01%
2020/01/17	0	0.00	5	172.90	173.50	-5	6,831	-0.07%
2020/01/16	0	0.00	1	168.50	168.50	-1	6,773	-0.01%
2020/01/15	0	0.00	2	167.00	168.00	-2	6,766	-0.03%
2020/01/14	4	168.25	2	171.50	168.50	2	6,761	0.03%
2020/01/13	0	0.00	1	166.00	168.00	-1	6,713	-0.01%
2020/01/10	2	165.75	0	0.00	165.50	2	6,797	0.03%
2020/01/09	1	167.50	2	166.25	168.00	-1	6,848	-0.01%
2020/01/08	0	0.00	0.3	166.00	165.00	-0.3	6,875	0.00%
2020/01/07	3	163.67	0	0.00	162.00	3	6,957	0.04%
2020/01/06	1	169.00	0	0.00	170.00	1	6,965	0.01%
2020/01/03	0	0.00	1	175.50	171.50	-1	7,075	-0.01%
2020/01/02	0.4	175.00	3	173.00	175.00	-2.6	7,049	-0.04%
2019/12/31	1.1	168.48	4	167.88	168.00	-3	7,053	-0.04%
2019/12/30	1	161.50	0	0.00	164.00	1	6,952	0.01%
2019/12/27	3	160.17	4	159.25	162.50	-1	7,065	-0.01%
2019/12/26	3	157.83	0	0.00	157.50	3	7,105	0.04%
2019/12/25	1	158.00	2	160.50	160.00	-1	7,122	-0.01%
2019/12/24	11	162.59	0	0.00	160.50	11	7,108	0.15%
2019/12/20	0	0.00	2.1	167.78	168.50	-2.1	7,175	-0.03%
2019/12/19	2	166.50	0	0.00	167.00	2	7,206	0.03%
2019/12/18	1.1	165.52	0	0.00	165.50	1.1	7,347	0.01%
2019/12/17	26	166.85	26	166.04	166.00	0	7,414	0.00%
2019/12/16	0	0.00	2	166.00	166.50	-2	7,527	-0.03%
2019/12/12	0.1	164.00	0	0.00	164.00	0.1	7,635	0.00%
2019/12/09	0	0.00	4	164.63	164.50	-4	7,704	-0.05%
2019/12/06	3.1	160.69	3	162.17	160.50	0.1	7,672	0.00%
2019/12/05	1.1	164.02	1	164.00	164.50	0.1	7,640	0.00%
2019/12/04	0	0.00	1	159.00	157.50	-1	7,569	-0.01%
2019/12/03	1	159.00	0	0.00	157.00	1	7,551	0.01%
2019/12/02	2	157.25	4	158.63	158.00	-2	7,554	-0.03%
2019/11/29	1	159.50	1	159.00	159.00	0	7,611	0.00%
2019/11/28	3.1	161.16	4	162.00	160.00	-0.9	7,680	-0.01%
2019/11/27	3	164.17	0	0.00	163.50	3	7,696	0.04%
2019/11/26	2	167.00	6	169.17	170.00	-4	7,602	-0.05%
2019/11/25	0	0.00	1	169.50	171.00	-1	6,820	-0.01%
2019/11/22	7	163.43	1	164.00	166.50	6	6,895	0.09%
2019/11/21	1	166.99	0	0.00	166.50	1	6,840	0.01%
2019/11/20	0	168.50	0	0.00	169.00	0	6,799	0.00%
2019/11/19	0	0.00	1	172.50	173.00	-1	6,804	-0.01%
2019/11/18	4	173.13	0	0.00	171.00	4	6,827	0.06%
2019/11/14	0	0.00	2	176.50	175.50	-2	6,785	-0.03%
2019/11/13	0	0.00	2	176.50	176.00	-2	6,770	-0.03%
2019/11/12	4	171.25	2	170.00	174.00	2	6,777	0.03%
2019/11/08	0	0.00	1	179.00	172.00	-1	6,774	-0.01%
2019/11/07	1	175.00	0	0.00	174.00	1	6,760	0.01%
2019/11/06	2	179.25	4	178.63	180.50	-2	6,751	-0.03%
2019/11/05	3	174.50	3	175.33	175.50	0	6,860	0.00%
2019/11/04	1	169.50	0	0.00	173.00	1	6,915	0.01%
2019/11/01	6	175.33	0	0.00	174.50	6	6,890	0.09%
2019/10/31	0	0.00	2	183.25	181.50	-2	6,804	-0.03%
2019/10/30	1	181.50	0	0.00	182.50	1	6,796	0.01%
2019/10/29	2	184.50	0	0.00	182.50	2	6,741	0.03%
2019/10/28	0	0.00	2	190.50	189.00	-2	6,749	-0.03%
2019/10/25	1	187.50	0	0.00	188.00	1	6,767	0.01%
2019/10/24	3	188.33	0	0.00	188.50	3	6,793	0.04%
2019/10/22	0	0.00	1	189.50	188.50	-1	6,818	-0.01%
2019/10/21	1	187.00	0	0.00	187.00	1	6,844	0.01%
2019/10/18	0	0.00	1	189.50	189.50	-1	6,945	-0.01%
2019/10/17	1	186.50	1	186.50	187.00	0	6,881	0.00%
2019/10/16	4	188.88	1	188.50	190.00	3	6,789	0.04%
2019/10/15	3	194.00	2	187.50	195.00	1	6,717	0.01%
2019/10/14	4	186.25	3	185.67	186.50	1	6,618	0.02%
2019/10/09	0	0.00	1	181.00	185.00	-1	6,542	-0.02%
2019/10/08	2	178.00	1	179.50	180.00	1	6,436	0.02%
2019/10/07	2	175.00	5	178.90	177.00	-3	6,407	-0.05%
2019/10/04	1	173.00	0	172.50	172.50	1	6,343	0.02%
2019/10/03	0	0.00	3	171.83	175.00	-3	6,282	-0.05%
2019/10/02	0	0.00	1	167.00	167.00	-1	6,165	-0.02%
2019/09/26	1	164.50	2	165.00	165.00	-1	6,237	-0.02%
2019/09/25	1	162.50	1	163.00	162.50	0	6,350	0.00%
2019/09/24	1	165.50	0	0.00	165.00	1	6,374	0.02%
2019/09/23	2	164.50	1	164.50	163.50	1	6,348	0.02%
2019/09/19	2	172.50	7	169.36	172.00	-5	6,328	-0.08%
2019/09/18	6	175.83	1	174.00	177.50	5	6,459	0.08%
2019/09/17	2	172.00	0	0.00	172.50	2	6,372	0.03%
2019/09/16	0	0.00	0.5	171.00	171.00	-0.5	6,381	-0.01%
2019/09/11	0	0.00	1	170.50	166.00	-1	6,402	-0.02%
2019/09/09	2	164.50	1	166.00	166.00	1	6,343	0.02%
2019/09/06	3	165.17	0	0.00	164.00	3	6,333	0.05%
2019/09/05	1	163.50	1	162.50	162.50	0	6,348	0.00%
2019/09/04	0.5	163.00	0	0.00	163.00	0.5	6,311	0.01%
2019/09/03	1	161.50	1	162.00	161.50	0	6,320	0.00%
2019/09/02	3	163.67	0	0.00	164.00	3	6,286	0.05%
2019/08/29	1	160.50	1	161.00	162.50	0	6,103	0.00%
2019/08/28	14	159.21	16	160.38	161.50	-2	6,115	-0.03%
2019/08/27	1	156.00	4	155.88	156.50	-3	6,005	-0.05%
2019/08/26	4	154.13	2	153.00	153.00	2	5,905	0.03%
2019/08/23	2	154.25	1	154.50	153.50	1	5,873	0.02%
2019/08/22	0	0.00	2	158.75	155.00	-2	5,853	-0.03%
2019/08/21	1	154.50	0	0.00	156.00	1	5,857	0.02%
2019/08/20	2	153.75	0	0.00	153.00	2	5,898	0.03%
2019/08/14	1	149.50	0	0.00	150.50	1	5,779	0.02%
2019/08/13	4	150.87	1	149.50	149.00	3	5,809	0.05%
2019/08/12	4	145.25	5	152.70	156.00	-1	5,805	-0.02%
2019/08/08	0	0.00	2	151.00	151.00	-2	5,647	-0.04%
2019/08/07	3	144.00	5	145.70	147.50	-2	5,552	-0.04%
2019/08/06	14	136.36	14	138.93	140.50	0	5,462	0.00%
2019/08/05	0	0.00	3	137.17	138.00	-3	5,371	-0.06%
2019/08/02	2	129.50	0	0.00	133.00	2	5,329	0.04%
2019/08/01	0	0.00	3	135.33	136.50	-3	5,322	-0.06%
2019/07/31	0	0.00	1	134.50	134.00	-1	5,381	-0.02%
2019/07/30	2	132.75	2.2	135.12	133.00	-0.2	5,470	0.00%
2019/07/29	0	0.00	1	137.00	137.50	-1	5,430	-0.02%
2019/07/26	1	134.50	0	0.00	136.50	1	5,462	0.02%
2019/07/25	0	0.00	2	137.00	134.50	-2	5,479	-0.04%
2019/07/23	2	135.25	0	0.00	134.00	2	5,510	0.04%
2019/07/22	1	132.50	1	136.00	136.50	0	5,570	0.00%
2019/07/19	0	0.00	2	131.00	132.00	-2	5,508	-0.04%
2019/07/18	1	129.50	0	0.00	128.50	1	5,561	0.02%
2019/07/17	0	0.00	2	130.00	130.00	-2	5,744	-0.03%
2019/07/16	63.1	129.51	63	128.98	128.50	0.1	5,749	0.00%
2019/07/11	1	129.50	0	0.00	129.00	1	5,788	0.02%
2019/07/10	0.1	132.50	3	131.17	133.00	-2.9	5,762	-0.05%
2019/07/09	0	0.00	4	130.50	130.00	-4	5,784	-0.07%
2019/07/08	1	131.00	4	131.88	130.00	-3	5,823	-0.05%
2019/07/05	0	0.00	3	129.67	130.50	-3	5,850	-0.05%
2019/07/04	0	0.00	2	129.75	130.00	-2	5,889	-0.03%
2019/07/03	16	130.59	2	128.25	127.50	14	5,922	0.24%
2019/07/02	0	0.00	3	135.67	136.50	-3	5,770	-0.05%
2019/07/01	2	133.50	2	136.50	134.00	0	5,637	0.00%
2019/06/28	1	128.50	2	131.00	131.50	-1	5,646	-0.02%
2019/06/27	10	131.00	6	129.67	128.50	4	5,752	0.07%
2019/06/26	5	129.80	4	127.88	131.00	1	5,772	0.02%
2019/06/25	6	127.83	17	128.29	129.00	-11	5,685	-0.19%
2019/06/24	8	121.44	0.3	123.50	122.00	7.8	5,437	0.14%
2019/06/21	3	123.17	0	0.00	123.00	3	5,584	0.05%
2019/06/20	0	0.00	1	126.00	125.50	-1	5,584	-0.02%
2019/06/19	0	0.00	3	125.17	124.50	-3	5,691	-0.05%
2019/06/18	1	119.50	1.1	120.60	121.50	-0.1	5,690	0.00%
2019/06/14	6	123.00	0	0.00	121.00	6	5,938	0.10%
2019/06/13	3	126.83	7	125.79	126.00	-4	6,152	-0.07%
2019/06/11	2.1	122.56	2	123.50	123.50	0.1	6,177	0.00%
2019/06/03	1	119.50	0	0.00	120.50	1	6,148	0.02%
2019/05/31	3	121.50	0	0.00	122.50	3	6,153	0.05%
2019/05/30	1	119.00	0	0.00	119.00	1	6,150	0.02%
2019/05/28	0.1	117.50	1	115.50	116.50	-0.9	6,299	-0.01%
2019/05/27	3	112.17	0	0.00	111.50	3	6,303	0.05%
2019/05/21	1	117.00	1	122.00	122.00	0	6,602	0.00%
2019/05/20	0	0.00	51	119.43	118.50	-51	6,600	-0.77%
2019/05/17	51	122.17	1	125.00	121.50	50	6,609	0.76%
2019/05/16	11	126.18	9	130.50	125.50	2	6,692	0.03%
2019/05/14	6	125.25	4	125.00	126.00	2	6,819	0.03%
2019/05/10	1	130.00	0	0.00	130.00	1	6,910	0.01%
2019/05/07	1	136.00	0	0.00	135.00	1	6,890	0.01%
2019/05/06	0	0.00	2	133.25	133.50	-2	6,819	-0.03%
2019/05/03	1	135.50	1	135.50	136.50	0	6,808	0.00%
2019/05/02	0	0.00	1	133.50	134.00	-1	6,843	-0.01%
2019/04/29	1	129.50	1	126.00	129.50	0	6,959	0.00%
2019/04/26	4	127.13	0	0.00	128.50	4	6,957	0.06%
2019/04/24	6	137.50	6	140.33	136.50	0	7,212	0.00%
2019/04/23	7	138.36	18	135.89	139.50	-11	7,563	-0.15%
2019/04/22	0	0.00	1	131.00	131.00	-1	7,474	-0.01%
2019/04/19	2	130.00	3	128.17	128.50	-1	7,539	-0.01%
2019/04/18	3	128.50	2	131.50	128.00	1	7,572	0.01%
2019/04/17	1	132.00	2	132.00	131.50	-1	7,691	-0.01%
2019/04/15	6	133.50	0	0.00	131.00	6	7,926	0.08%
2019/04/12	1	130.50	0	0.00	133.00	1	8,001	0.01%
2019/04/10	2	132.75	0	0.00	133.00	2	8,272	0.02%
2019/04/09	1	131.50	1	132.00	131.50	0	8,336	0.00%
2019/04/08	3	129.50	3	131.50	129.00	0	8,552	0.00%
2019/04/02	9	129.11	9	131.22	129.00	0	8,718	0.00%
2019/04/01	3	128.33	9	128.78	130.50	-6	8,677	-0.07%
2019/03/29	5	125.50	0	0.00	124.50	5	8,527	0.06%
2019/03/27	2	121.75	2	119.75	121.00	0	8,522	0.00%
2019/03/26	5	121.70	9	123.83	121.00	-4	8,535	-0.05%
2019/03/25	4	119.50	2	117.00	120.00	2	8,412	0.02%
2019/03/22	4	120.50	7	121.14	118.50	-3	8,390	-0.04%
2019/03/21	5	119.70	6	121.00	118.50	-1	8,260	-0.01%
2019/03/20	0	0.00	14	119.29	120.00	-14	8,254	-0.17%
2019/03/19	7	117.29	16	118.50	116.50	-9	8,210	-0.11%
2019/03/18	11	114.32	12	116.79	118.50	-1	8,121	-0.01%
2019/03/15	4	110.50	2	110.75	110.00	2	7,962	0.03%
2019/03/14	5	108.60	2	110.25	108.00	3	8,065	0.04%
2019/03/13	0	0.00	1	109.00	109.00	-1	8,113	-0.01%
2019/03/12	1	106.00	0	0.00	106.00	1	8,185	0.01%
2019/03/06	4	105.63	3	106.33	105.50	1	8,406	0.01%
2019/03/05	0	0.00	2	106.50	107.00	-2	8,442	-0.02%
2019/03/04	2	109.50	0	0.00	108.00	2	8,439	0.02%
2019/02/27	0	0.00	4	106.88	108.50	-4	8,350	-0.05%
2019/02/26	0	0.00	1	108.00	108.00	-1	8,274	-0.01%
2019/02/25	1	107.50	1	108.00	108.50	0	8,270	0.00%
2019/02/22	4	104.50	4	105.88	106.50	0	8,268	0.00%
2019/02/21	3	101.83	2	101.50	102.00	1	8,227	0.01%
2019/02/20	1	101.50	4	101.00	101.50	-3	8,287	-0.04%
2019/02/19	0	0.00	2	101.50	101.50	-2	8,289	-0.02%
2019/02/15	4	101.63	3	104.17	99.50	1	8,274	0.01%
2019/02/14	4	103.88	0	0.00	103.00	4	8,116	0.05%
2019/02/13	3	109.17	3	108.83	106.00	0	8,065	0.00%
2019/02/12	8.8	109.17	5	110.00	109.50	3.8	7,979	0.05%
2019/02/11	8.2	109.00	2.2	111.27	109.00	6	7,970	0.08%
2019/01/30	0	0.00	3	107.50	107.50	-3	7,854	-0.04%
2019/01/29	3	103.50	0.2	104.00	104.00	2.9	7,758	0.04%
2019/01/24	1	107.50	0	0.00	106.50	1	7,861	0.01%
2019/01/23	0	0.00	1	106.50	107.00	-1	7,914	-0.01%
2019/01/22	4	104.00	2	108.00	104.50	2	7,953	0.03%
2019/01/21	1	107.00	0	0.00	107.00	1	8,018	0.01%
2019/01/18	0	0.00	6	105.17	107.00	-6	8,055	-0.07%
2019/01/17	7	107.36	9	106.00	104.50	-2	8,092	-0.02%
2019/01/16	3	108.50	0	0.00	112.00	3	7,965	0.04%
2019/01/15	9	110.61	11	110.41	108.50	-2	7,798	-0.03%
2019/01/14	12	104.17	4.2	104.26	105.00	7.9	7,425	0.11%
2019/01/11	2	102.00	2	101.25	103.00	0	7,429	0.00%
2019/01/10	0	0.00	3	100.00	100.00	-3	7,516	-0.04%
2019/01/09	8	103.31	7	103.64	102.50	1	7,634	0.01%
2019/01/08	0	0.00	1	102.00	102.00	-1	7,594	-0.01%
2019/01/07	8	101.56	1	103.00	99.70	7	7,521	0.09%
2019/01/04	3	99.97	7	100.39	101.00	-4	7,543	-0.05%
2019/01/03	1	99.50	4	99.88	99.90	-3	7,657	-0.04%
2019/01/02	6	99.22	4	98.35	98.20	2	7,585	0.03%
2018/12/28	5	98.78	4	98.48	98.60	1	7,456	0.01%
2018/12/27	5	96.70	6	99.83	98.10	-1	7,472	-0.01%
2018/12/26	3	93.77	6	94.20	94.00	-3	7,290	-0.04%
2018/12/25	13	91.85	3	92.47	90.60	10	7,327	0.14%
2018/12/24	0	0.00	1	95.80	94.20	-1	7,315	-0.01%
2018/12/21	2	97.70	3	98.43	96.90	-1	7,605	-0.01%
2018/12/19	1	94.80	2	94.60	95.00	-1	8,041	-0.01%
2018/12/18	0	0.00	1	96.40	96.80	-1	8,094	-0.01%
2018/12/17	2	99.05	2	97.75	97.20	0	8,302	0.00%
2018/12/13	1	100.50	0	0.00	99.60	1	8,787	0.01%
2018/12/12	1	101.00	3	99.40	99.10	-2	8,763	-0.02%
2018/12/11	3.3	96.90	7	96.39	98.20	-3.7	8,715	-0.04%
2018/12/10	4	93.78	2	95.20	92.00	2	8,747	0.02%
2018/12/07	23	97.40	21	99.17	95.80	2	8,690	0.02%
2018/12/06	0	0.00	1	97.20	98.90	-1	8,705	-0.01%
2018/12/05	3	100.63	2	102.25	98.70	1	8,872	0.01%
2018/12/04	1	102.50	0	0.00	102.00	1	8,912	0.01%
2018/12/03	1	101.00	3	100.97	101.50	-2	9,057	-0.02%
2018/11/30	0	0.00	1	98.00	97.50	-1	8,955	-0.01%
2018/11/29	1	97.50	5	97.90	96.30	-4	9,035	-0.04%
2018/11/28	3	97.00	0	0.00	96.20	3	8,935	0.03%
2018/11/26	2	94.05	0	0.00	94.00	2	9,148	0.02%
2018/11/22	1	93.80	0	0.00	93.00	1	9,193	0.01%
2018/11/21	2	95.00	1	93.40	95.00	1	9,175	0.01%
2018/11/20	5	99.30	6	94.50	94.20	-1	9,073	-0.01%
2018/11/19	0	0.00	8	97.84	101.50	-8	8,940	-0.09%
2018/11/16	0	0.00	1	94.90	95.20	-1	8,865	-0.01%
2018/11/14	0	0.00	4	93.73	92.80	-4	8,890	-0.04%
2018/11/13	2	89.00	5	91.18	92.60	-3	8,895	-0.03%
2018/11/09	2	91.15	8	91.48	91.60	-6	9,269	-0.06%
2018/11/07	0	0.00	3	90.17	90.30	-3	9,717	-0.03%
2018/11/06	4	89.48	3	90.30	87.40	1	9,762	0.01%
2018/11/05	2	90.00	2	90.30	89.20	0	9,823	0.00%
2018/11/01	18	89.11	19	86.55	89.00	-1	9,888	-0.01%
2018/10/31	0	0.00	2	84.25	85.20	-2	9,823	-0.02%
2018/10/30	4	79.40	5	79.60	79.40	-1	9,747	-0.01%
2018/10/29	6	79.75	4.1	78.80	78.40	1.9	9,711	0.02%
2018/10/26	3	84.53	0	0.00	84.00	3	9,691	0.03%
2018/10/25	0	0.00	1	86.60	85.70	-1	9,714	-0.01%
2018/10/24	1	90.20	1	89.70	88.70	0	9,647	0.00%
2018/10/19	5	87.88	0	0.00	88.20	5	9,710	0.05%
2018/10/18	1	89.60	2	89.50	91.50	-1	9,729	-0.01%
2018/10/17	4	91.50	28	89.30	91.00	-24	9,722	-0.25%
2018/10/16	14	86.41	7	86.27	85.70	7	9,711	0.07%
2018/10/12	3	82.23	1	82.80	81.80	2	9,924	0.02%
2018/10/11	8	77.85	8	78.13	83.40	0	9,957	0.00%
2018/10/09	2	81.25	2	81.95	82.20	0	9,934	0.00%
2018/10/05	8	80.78	3	81.40	82.90	5	10,492	0.05%
2018/10/04	6	84.18	6	82.88	84.50	0	10,446	0.00%
2018/10/03	16	84.19	10	85.96	83.30	6	10,534	0.06%
2018/10/02	0	0.00	1	88.20	88.50	-1	10,517	-0.01%
2018/09/28	4	84.50	4	85.00	85.00	0	10,777	0.00%
2018/09/27	10	83.40	6	83.22	82.30	4	10,602	0.04%
2018/09/26	14	87.81	4	87.43	87.60	10	10,329	0.10%
2018/09/25	9	91.40	8	90.48	91.90	1	10,299	0.01%
2018/09/21	10	87.92	15	88.13	92.00	-5	10,261	-0.05%
2018/09/20	15	88.99	1	92.00	86.70	14	10,166	0.14%
2018/09/17	0	0.00	2	98.10	98.90	-2	9,787	-0.02%
2018/09/14	1	97.70	1	95.60	97.40	0	9,783	0.00%
2018/09/13	1	92.50	3	92.97	91.50	-2	9,721	-0.02%
2018/09/12	7	91.61	10	91.76	91.00	-3	9,721	-0.03%
2018/09/11	19	93.82	50	95.57	96.00	-31	9,686	-0.32%
2018/09/10	49	98.79	10	98.70	98.30	39	9,484	0.41%
2018/09/07	3	104.00	10	103.70	105.00	-7	9,377	-0.07%
2018/09/06	2	108.50	3	107.83	110.00	-1	9,233	-0.01%
2018/09/05	5	111.00	0	0.00	110.00	5	9,264	0.05%
2018/09/03	5	110.20	5	112.00	109.00	0	9,213	0.00%
2018/08/31	3	108.83	5	108.30	109.50	-2	9,043	-0.02%
2018/08/30	0	0.00	2	106.75	107.50	-2	9,042	-0.02%
2018/08/29	1	105.00	1	105.00	105.00	0	9,152	0.00%
2018/08/28	0	0.00	1	106.50	104.50	-1	9,253	-0.01%
2018/08/27	2	104.75	0	0.00	104.50	2	9,388	0.02%
2018/08/24	5	101.00	5	101.90	103.00	0	9,607	0.00%
2018/08/23	1	103.00	1	103.00	103.00	0	9,680	0.00%
2018/08/22	1	99.90	0	0.00	100.00	1	9,718	0.01%
2018/08/20	7	103.36	2	102.00	103.00	5	9,839	0.05%
2018/08/17	4	100.75	8	101.06	101.50	-4	9,844	-0.04%
2018/08/16	21	94.27	27	95.89	99.00	-6	9,826	-0.06%
2018/08/15	9	101.94	7	105.43	96.10	2	9,895	0.02%
2018/08/14	2	104.50	0	0.00	106.00	2	9,683	0.02%
2018/08/13	0	0.00	2	105.00	105.00	-2	9,738	-0.02%
2018/08/10	1	103.00	3	103.83	103.50	-2	9,685	-0.02%
2018/08/08	0	0.00	2	100.50	101.00	-2	9,683	-0.02%
2018/08/07	2	97.90	2	99.40	97.60	0	9,699	0.00%
2018/08/03	0	0.00	2	98.60	99.30	-2	9,836	-0.02%
2018/08/02	8	101.35	0	0.00	99.30	8	9,828	0.08%
2018/08/01	2	105.00	2	105.00	105.00	0	9,855	0.00%
2018/07/31	2	102.00	2	102.25	102.00	0	9,988	0.00%
2018/07/26	1	101.00	0	0.00	101.50	1	10,511	0.01%
2018/07/25	1	101.50	1	105.00	101.50	0	10,717	0.00%
2018/07/24	5	100.00	13	105.35	106.00	-8	10,875	-0.07%
2018/07/23	1	99.80	1	98.60	99.40	0	10,838	0.00%
2018/07/20	1	102.00	0	0.00	102.00	1	11,023	0.01%
2018/07/19	24	99.67	21	99.98	100.00	3	10,982	0.03%
2018/07/18	3	104.50	16	102.09	103.50	-13	11,023	-0.12%
2018/07/17	3	105.17	4	103.75	104.00	-1	11,292	-0.01%
2018/07/16	22	103.68	29	104.10	103.50	-7	11,324	-0.06%
2018/07/13	0	0.00	13	99.58	100.00	-13	10,966	-0.12%
2018/07/12	11	92.26	0	0.00	95.40	11	10,727	0.10%
2018/07/11	6	94.28	2	93.65	92.50	4	10,773	0.04%
2018/07/10	2	98.25	5	97.42	97.20	-3	10,628	-0.03%
2018/07/09	25	96.60	26	96.50	96.30	-1	10,494	-0.01%
2018/07/06	2	91.10	5	94.12	93.80	-3	10,379	-0.03%
2018/07/04	12	90.12	3	90.60	88.60	9	10,270	0.09%
2018/07/02	1	89.30	1	88.60	87.60	0	10,342	0.00%
2018/06/29	12	88.22	3	88.60	88.20	9	10,334	0.09%
2018/06/26	3	80.63	4	80.85	80.50	-1	10,512	-0.01%
2018/06/25	3	82.60	3	83.03	82.60	0	10,581	0.00%
2018/06/21	0	0.00	1	84.30	85.40	-1	11,105	-0.01%
2018/06/20	5	83.40	3	84.17	83.00	2	11,124	0.02%
2018/06/19	2	89.70	0	0.00	88.00	2	11,045	0.02%
2018/06/12	2	93.00	26	93.45	91.00	-24	10,910	-0.22%
2018/06/11	0	0.00	2	91.10	92.00	-2	10,850	-0.02%
2018/06/08	0	0.00	2	92.25	91.00	-2	10,839	-0.02%
2018/06/07	1	92.10	1	92.50	91.70	0	10,771	0.00%
2018/06/06	3	93.00	61	94.04	92.20	-58	10,697	-0.54%
2018/06/05	2	91.00	6	91.85	92.00	-4	10,565	-0.04%
2018/06/04	8	90.68	0	0.00	90.20	8	10,513	0.08%
2018/06/01	62	91.40	1	91.00	90.20	61	10,342	0.59%
2018/05/31	0	0.00	3	85.83	86.30	-3	10,089	-0.03%
2018/05/29	3	87.20	1	86.60	85.30	2	9,978	0.02%
2018/05/28	1	83.80	0	0.00	84.00	1	9,920	0.01%
2018/05/25	0	0.00	4	85.50	85.20	-4	9,932	-0.04%
2018/05/24	13	85.38	14	86.17	84.80	-1	9,888	-0.01%
2018/05/23	11	83.57	8	85.34	85.70	3	9,782	0.03%
2018/05/22	3	78.33	62	78.65	80.20	-59	9,455	-0.62%
2018/05/21	1	74.10	1	75.50	75.00	0	9,232	0.00%
2018/05/18	5	72.86	3	72.77	72.30	2	9,160	0.02%
2018/05/17	8	72.76	11	73.24	74.00	-3	9,163	-0.03%
2018/05/16	2	72.30	2	72.20	72.30	0	9,173	0.00%
2018/05/15	4	72.25	0	0.00	71.70	4	9,175	0.04%
2018/05/14	0	0.00	23	73.00	73.00	-23	9,180	-0.25%
2018/05/11	3	74.10	2	74.60	72.80	1	9,148	0.01%
2018/05/10	1	74.60	2	74.55	74.50	-1	9,070	-0.01%
2018/05/09	6	76.52	2	75.30	75.30	4	9,025	0.04%
2018/05/08	4	75.18	4	75.93	78.40	0	8,899	0.00%
2018/05/07	1	75.30	2	76.65	75.30	-1	8,716	-0.01%
2018/05/04	40	75.27	37	77.42	74.70	3	8,697	0.03%
2018/05/03	22	76.30	21	76.39	77.70	1	8,575	0.01%
2018/05/02	2	70.60	8	72.09	72.20	-6	8,262	-0.07%
2018/04/30	6	68.80	1	69.40	68.40	5	8,059	0.06%
2018/04/27	0	0.00	16	72.64	72.00	-16	7,900	-0.20%
2018/04/26	7	73.37	2	72.40	70.80	5	7,895	0.06%
2018/04/25	0	0.00	8	69.70	70.30	-8	7,613	-0.11%
2018/04/24	21	69.53	12	69.36	69.00	9	7,543	0.12%
2018/04/23	13	70.96	5	70.86	68.90	8	7,395	0.11%
2018/04/20	5	78.18	0	0.00	76.40	5	7,001	0.07%
2018/04/17	7	83.63	4	82.48	82.60	3	7,055	0.04%
2018/04/16	2	85.30	2	86.70	85.20	0	6,989	0.00%
2018/04/13	5	87.14	35	87.16	87.20	-30	7,004	-0.43%
2018/04/12	2	86.65	1	88.20	87.10	1	7,033	0.01%
2018/04/11	11	86.79	7	87.63	86.20	4	7,088	0.06%
2018/04/10	46	87.35	3	86.13	85.00	43	7,211	0.60%
2018/04/09	23	88.31	11	85.96	86.00	12	7,137	0.17%
2018/04/03	11	91.35	2	91.90	92.50	9	7,018	0.13%
2018/04/02	8	94.11	0	0.00	93.80	8	6,991	0.11%
2018/03/31	7	98.09	2	97.00	96.60	5	7,049	0.07%
2018/03/30	1	98.40	2	97.75	98.60	-1	7,018	-0.01%
2018/03/29	2	91.80	2	94.15	95.00	0	6,854	0.00%
2018/03/28	11	90.87	2	91.65	90.20	9	6,644	0.14%
2018/03/27	1	95.40	1	94.70	94.50	0	6,475	0.00%
2018/03/26	28	94.99	2	95.00	95.00	26	6,184	0.42%
2018/03/23	6	105.67	1	103.50	105.00	5	5,915	0.08%
2018/03/21	1	112.00	0	0.00	111.00	1	5,866	0.02%
2018/03/20	0	113.50	0	0.00	113.50	0	6,027	0.00%
2018/03/19	2	111.25	85	110.50	111.00	-83	6,086	-1.36%
2018/03/16	1	112.00	1	111.50	110.50	0	6,165	0.00%
2018/03/14	0	0.00	1	114.50	113.00	-1	6,265	-0.02%
2018/03/12	0	0.00	20	116.00	115.00	-20	6,364	-0.31%
2018/03/09	1	114.00	0	0.00	114.50	1	6,394	0.02%
2018/03/08	4	113.50	5	115.70	112.00	-1	6,437	-0.02%
2018/03/07	5	112.00	0	0.00	112.00	5	6,385	0.08%
2018/03/05	2	111.50	0	0.00	111.00	2	6,577	0.03%
2018/03/02	0	0.00	1	113.50	117.00	-1	6,624	-0.02%
2018/03/01	0	0.00	4	114.25	116.50	-4	6,602	-0.06%
2018/02/27	2	113.00	4	112.88	112.00	-2	6,648	-0.03%
2018/02/26	1	110.50	1	109.50	109.50	0	6,667	0.00%
2018/02/23	1	106.50	1	106.50	107.50	0	6,738	0.00%
2018/02/22	2	105.75	0	0.00	105.00	2	6,809	0.03%
2018/02/12	10	102.00	10	102.50	103.00	0	6,817	0.00%
2018/02/09	1	98.20	1	98.80	105.50	0	6,970	0.00%
2018/02/08	2	103.75	5	104.30	104.00	-3	7,152	-0.04%
2018/02/07	5	112.00	5	109.00	109.00	0	7,253	0.00%
2018/02/06	5	109.40	1	106.50	106.00	4	7,563	0.05%
2018/02/05	11	112.36	11	115.50	116.00	0	7,467	0.00%
2018/02/01	1	116.50	5	116.00	117.00	-4	7,434	-0.05%
2018/01/29	8	115.19	1	117.00	115.00	7	7,260	0.10%
2018/01/26	2	112.50	5	114.60	116.00	-3	7,221	-0.04%
2018/01/25	10	112.50	13	109.15	107.50	-3	7,112	-0.04%
2018/01/24	3	112.00	0	0.00	112.50	3	7,025	0.04%
2018/01/23	0	0.00	1	118.00	115.00	-1	6,989	-0.01%
2018/01/19	0	0.00	1	109.50	109.50	-1	6,926	-0.01%
2018/01/17	3	109.00	3	106.67	105.50	0	6,891	0.00%
2018/01/15	9	106.28	5	108.00	108.00	4	6,935	0.06%
2018/01/12	1	108.00	10	112.00	108.00	-9	6,825	-0.13%
2018/01/10	10	115.95	12	113.00	116.50	-2	6,651	-0.03%
2018/01/09	13	119.31	10	118.85	119.00	3	6,605	0.05%
2018/01/08	7	122.50	7	119.86	121.50	0	6,644	0.00%
2018/01/05	11	122.41	15	122.40	121.50	-4	6,618	-0.06%
2018/01/04	1	122.00	2	119.00	120.50	-1	6,568	-0.02%
2018/01/03	1	113.00	6	112.33	113.00	-5	6,414	-0.08%
2018/01/02	8	111.63	5	110.00	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

凱基-科園券商分點個股進出
凱基-科園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-科園 券商分點個股進出 凱基-科園 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-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析