智邦 (2345)-富邦-南京券商分點個股進出

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
640
漲跌
▲10
漲幅
+1.59%
成交量
5,164張
產業
上市通信網路類股▲0.40%
1039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－富邦-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南京券商分點個股進出
富邦-南京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
2024/11/22	0	0.00	2	648.98	640.00	-2	3,622	-0.06%
2024/11/21	5	616.22	6.1	625.05	630.00	-1	3,561	-0.03%
2024/11/20	1	610.00	3	617.01	625.00	-2	3,489	-0.06%
2024/11/19	1	608.00	1	608.00	606.00	0	3,439	0.00%
2024/11/18	1	602.98	1	592.00	592.00	0	3,437	0.00%
2024/11/15	1	600.00	1.8	598.25	600.00	-0.8	3,387	-0.02%
2024/11/14	6.3	605.11	5	608.60	594.00	1.3	3,391	0.04%
2024/11/13	4.3	585.35	8.5	602.55	608.00	-4.1	3,333	-0.12%
2024/11/12	1	571.01	21	567.43	564.00	-20	3,233	-0.62%
2024/11/11	5	584.00	1	579.00	579.00	4	3,202	0.12%
2024/11/08	5	595.19	6.1	590.86	584.00	-1.1	3,186	-0.03%
2024/11/07	11.5	583.55	0.1	588.27	588.00	11.4	3,103	0.37%
2024/11/06	4	572.77	3.6	574.66	574.00	0.4	3,081	0.01%
2024/11/05	1	545.00	0	0.00	551.00	1	3,078	0.03%
2024/11/04	0.2	544.47	1	538.00	542.00	-0.8	3,077	-0.03%
2024/11/01	2	552.98	0	0.00	553.00	2	3,070	0.07%
2024/10/30	1	557.00	2	558.50	552.00	-1	3,035	-0.03%
2024/10/29	2	556.49	0	0.00	553.00	2	3,000	0.07%
2024/10/28	11	576.02	1	589.00	573.00	10	2,963	0.34%
2024/10/25	2	593.49	6.1	593.46	596.00	-4.1	2,925	-0.14%
2024/10/24	2	571.48	1	569.93	570.00	1	2,883	0.03%
2024/10/23	1	567.21	0	0.00	565.00	1	2,913	0.04%
2024/10/22	1	576.96	1	580.00	586.00	0	2,924	0.00%
2024/10/21	0	578.00	1	577.95	578.00	-1	2,928	-0.03%
2024/10/18	2.5	567.20	6.1	565.21	569.00	-3.6	2,929	-0.12%
2024/10/17	0	545.13	0	0.00	543.00	0	2,913	0.00%
2024/10/16	2	549.50	1.1	543.64	554.00	0.9	2,908	0.03%
2024/10/15	0	0.00	0.1	556.00	558.00	-0.1	2,893	0.00%
2024/10/14	0	0.00	0	550.20	556.00	0	2,902	0.00%
2024/10/11	1	535.00	0	0.00	537.00	1	2,909	0.03%
2024/10/09	1	535.00	3.4	542.47	532.00	-2.4	2,909	-0.08%
2024/10/08	1	495.51	0.1	517.96	520.00	0.9	2,838	0.03%
2024/10/07	2.1	509.04	0	0.00	506.00	2.1	2,774	0.07%
2024/10/04	0.3	512.04	1	509.00	492.00	-0.7	2,754	-0.03%
2024/10/01	1.1	525.00	1	519.00	524.00	0.1	2,700	0.00%
2024/09/30	0.1	540.29	0	0.00	532.00	0.1	2,721	0.00%
2024/09/27	4	544.25	8	541.50	542.00	-4	2,693	-0.15%
2024/09/26	2.6	537.72	0.4	545.83	532.00	2.2	2,649	0.08%
2024/09/25	10	553.41	9	565.56	550.00	1	2,570	0.04%
2024/09/24	3	559.01	1.1	565.39	566.00	1.9	2,497	0.08%
2024/09/23	0	551.00	2	557.99	552.00	-2	2,481	-0.08%
2024/09/20	1	552.00	3	548.03	545.00	-2	2,465	-0.08%
2024/09/19	0	0.00	3.1	541.76	547.00	-3.1	2,463	-0.13%
2024/09/18	5	529.20	0	0.00	521.00	5	2,446	0.20%
2024/09/16	2	538.00	6	543.65	550.00	-4	2,453	-0.16%
2024/09/13	1	525.00	2	522.00	526.00	-1	2,404	-0.04%
2024/09/12	2	513.50	0.1	516.99	518.00	1.9	2,409	0.08%
2024/09/11	0.1	496.00	0	0.00	494.50	0.1	2,370	0.01%
2024/09/10	0.1	505.00	0	0.00	495.00	0.1	2,373	0.00%
2024/09/09	0	511.16	1	509.00	515.00	-1	2,441	-0.04%
2024/09/06	1	516.00	1	518.00	520.00	0	2,484	0.00%
2024/09/05	0	0.00	0	520.13	514.00	0	2,475	0.00%
2024/09/04	1.1	508.91	0	0.00	502.00	1.1	2,498	0.04%
2024/09/03	2	522.02	0	0.00	527.00	2	2,532	0.08%
2024/09/02	1	538.99	3.2	532.29	531.00	-2.2	2,654	-0.08%
2024/08/30	0.1	512.36	0	0.00	508.00	0.1	2,620	0.00%
2024/08/29	0	513.00	0	0.00	514.00	0	2,648	0.00%
2024/08/28	0.2	514.42	0	0.00	510.00	0.2	2,673	0.01%
2024/08/27	0	522.79	0.1	529.00	522.00	0	2,748	0.00%
2024/08/26	0	0.00	2	516.50	519.00	-2	2,806	-0.07%
2024/08/23	0	514.00	0	0.00	515.00	0	2,891	0.00%
2024/08/22	0.1	520.55	0	0.00	520.00	0.1	2,908	0.00%
2024/08/21	0	0.00	1	529.00	530.00	-1	2,929	-0.03%
2024/08/20	0	0.00	0	539.95	533.00	0	2,966	0.00%
2024/08/19	0	0.00	1.1	522.03	525.00	-1.1	2,979	-0.04%
2024/08/16	0	0.00	2.1	521.83	515.00	-2.1	3,002	-0.07%
2024/08/15	1	501.00	1	510.00	500.00	0	2,997	0.00%
2024/08/14	1	509.69	0	512.00	502.00	1	3,026	0.03%
2024/08/13	0	504.00	0	0.00	502.00	0	3,074	0.00%
2024/08/12	0	0.00	1.1	511.22	509.00	-1.1	3,200	-0.03%
2024/08/09	1	502.00	1.3	502.84	493.00	-0.3	3,195	-0.01%
2024/08/08	3	497.67	1	491.50	491.00	2	3,185	0.06%
2024/08/07	0	491.57	3.1	488.88	495.50	-3.1	3,182	-0.10%
2024/08/06	3	453.89	2	444.00	453.50	1	3,196	0.03%
2024/08/05	5.2	450.29	2	448.00	446.50	3.2	3,185	0.10%
2024/08/02	1	496.11	0	0.00	496.00	1	3,205	0.03%
2024/08/01	0	0.00	0	521.67	520.00	0	3,227	0.00%
2024/07/31	0	500.00	0	0.00	507.00	0	3,251	0.00%
2024/07/29	1	505.36	1	532.01	505.00	0	3,384	0.00%
2024/07/26	1	497.75	0	0.00	511.00	1	3,436	0.03%
2024/07/22	2	516.45	1	515.00	511.00	1	3,521	0.03%
2024/07/19	1	521.64	1	519.00	521.00	0	3,495	0.00%
2024/07/18	2.1	502.91	1	500.00	503.00	1.1	3,499	0.03%
2024/07/17	2	530.10	1	527.00	526.00	1	3,534	0.03%
2024/07/16	1	540.00	1	537.00	544.00	0	3,554	0.00%
2024/07/15	4	548.99	0	544.00	542.00	4	3,595	0.11%
2024/07/12	0.3	572.00	0	0.00	571.00	0.3	3,599	0.01%
2024/07/11	0	0.00	2	574.00	578.00	-2	3,620	-0.06%
2024/07/10	0	0.00	1	574.93	575.00	-1	3,655	-0.03%
2024/07/09	0	0.00	0	567.00	567.00	0	3,707	0.00%
2024/07/08	0	561.00	0	562.00	563.00	0	3,741	0.00%
2024/07/05	1	558.07	0	0.00	557.00	1	3,735	0.03%
2024/07/04	0.1	568.00	7.1	570.26	571.00	-7	3,750	-0.19%
2024/07/03	0	546.00	1	551.00	543.00	-1	3,749	-0.03%
2024/07/02	0	540.00	0	0.00	551.00	0	3,774	0.00%
2024/07/01	0	552.00	1	548.08	549.00	-1	3,778	-0.03%
2024/06/28	0	555.00	2	554.99	555.00	-2	3,786	-0.05%
2024/06/27	0	0.00	2	534.00	535.00	-2	3,769	-0.05%
2024/06/26	1	535.00	1	534.00	535.00	0	3,771	0.00%
2024/06/25	1	526.93	2	525.00	532.00	-1	3,783	-0.03%
2024/06/24	0	541.56	0.5	537.00	537.00	-0.5	3,789	-0.01%
2024/06/21	0	557.00	1.1	559.91	555.00	-1.1	3,819	-0.03%
2024/06/20	0	553.00	0	0.00	553.00	0	3,815	0.00%
2024/06/19	0	0.00	4.1	550.80	552.00	-4.1	3,898	-0.11%
2024/06/18	2	539.50	0	0.00	545.00	2	3,987	0.05%
2024/06/17	1	539.11	0	0.00	543.00	1	4,086	0.03%
2024/06/14	0	567.00	0	557.49	556.00	0	4,106	0.00%
2024/06/13	5	548.21	4	548.25	543.00	1	4,084	0.02%
2024/06/12	0	0.00	0.1	543.27	536.00	-0.1	4,106	0.00%
2024/06/07	3.2	536.29	2	525.00	532.00	1.2	4,157	0.03%
2024/06/06	2	542.62	3.1	551.31	544.00	-1	4,211	-0.02%
2024/06/05	1	533.00	0	0.00	528.00	1	4,143	0.02%
2024/06/04	0.7	532.00	9	533.45	535.00	-8.4	4,235	-0.20%
2024/06/03	0	0.00	1.1	528.48	525.00	-1.1	4,223	-0.03%
2024/05/31	1.1	504.53	1	505.00	504.00	0.1	4,224	0.00%
2024/05/30	3	531.63	1.1	533.54	525.00	1.9	4,183	0.04%
2024/05/29	6	529.33	6.2	515.03	527.00	-0.2	4,144	0.00%
2024/05/28	5.3	508.72	1.2	502.39	502.00	4.2	4,089	0.10%
2024/05/27	11	516.18	6	519.17	514.00	5	4,133	0.12%
2024/05/24	2	514.65	3.2	520.89	512.00	-1.2	4,197	-0.03%
2024/05/23	7	512.00	9.1	504.51	510.00	-2.1	4,241	-0.05%
2024/05/22	6	504.33	7.1	504.78	506.00	-1.1	4,236	-0.03%
2024/05/21	1	497.52	0	0.00	500.00	1	4,268	0.02%
2024/05/20	0	503.00	1.3	500.84	504.00	-1.3	4,270	-0.03%
2024/05/17	1	491.50	6.4	498.98	499.50	-5.4	4,271	-0.13%
2024/05/16	0	500.00	7.5	496.34	494.50	-7.5	4,254	-0.18%
2024/05/15	2	470.00	0	0.00	469.50	2	4,164	0.05%
2024/05/14	1.4	469.48	0	466.50	470.00	1.3	4,316	0.03%
2024/05/13	0	0.00	0.1	461.50	454.00	-0.1	4,308	0.00%
2024/05/10	0	0.00	0.4	469.83	461.50	-0.4	4,318	-0.01%
2024/05/09	1	452.00	6.1	450.88	444.00	-5.1	4,257	-0.12%
2024/05/08	2	439.03	0	443.00	445.00	2	4,247	0.05%
2024/05/07	5	445.20	0	0.00	446.00	5	4,223	0.12%
2024/05/06	3	459.17	6	455.26	458.50	-3	4,185	-0.07%
2024/05/03	5.2	450.69	0	0.00	442.50	5.2	4,140	0.13%
2024/05/02	0.1	467.85	0.1	474.75	469.00	-0.1	4,051	0.00%
2024/04/30	0.1	466.60	0	465.20	461.50	0	3,998	0.00%
2024/04/29	0.1	459.10	5.3	455.71	447.50	-5.3	3,941	-0.13%
2024/04/26	3.2	416.31	2.1	425.30	428.00	1	3,879	0.03%
2024/04/25	1	411.50	3	404.00	401.00	-2	3,829	-0.05%
2024/04/24	1	415.00	0	410.50	412.00	1	3,817	0.03%
2024/04/23	10	402.51	12.1	405.91	405.00	-2.1	3,785	-0.06%
2024/04/22	0.2	385.81	0	0.00	384.50	0.2	3,700	0.01%
2024/04/19	2.5	397.84	14	396.89	401.00	-11.5	3,676	-0.31%
2024/04/18	0	403.50	0	0.00	409.00	0	3,640	0.00%
2024/04/17	1.2	416.68	1	408.00	408.00	0.2	3,619	0.00%
2024/04/16	0.6	420.03	0	0.00	416.50	0.6	3,571	0.02%
2024/04/15	3.5	437.47	1	436.50	431.00	2.5	3,569	0.07%
2024/04/12	4.2	460.40	0	0.00	456.00	4.2	3,523	0.12%
2024/04/11	1	479.00	1.1	480.97	473.00	-0.1	3,496	0.00%
2024/04/10	0	0.00	2.1	474.91	476.00	-2.1	3,481	-0.06%
2024/04/09	0	0.00	0	477.50	465.00	0	3,502	0.00%
2024/04/08	0	473.50	5	468.43	466.00	-5	3,496	-0.14%
2024/04/03	0	459.00	0	0.00	461.00	0	3,473	0.00%
2024/04/02	1	460.00	0	454.00	456.00	1	3,482	0.03%
2024/03/29	0	0.00	1	459.50	463.00	-1	3,488	-0.03%
2024/03/28	1.1	459.46	1	459.00	458.50	0.1	3,485	0.00%
2024/03/27	3	454.67	0	0.00	453.00	3	3,495	0.09%
2024/03/26	2	467.01	1	467.00	465.50	1	3,520	0.03%
2024/03/25	0	477.00	0	0.00	475.00	0	3,583	0.00%
2024/03/22	3	477.35	3.2	478.56	481.00	-0.2	3,568	-0.01%
2024/03/21	4	460.12	0	459.67	459.00	4	3,514	0.11%
2024/03/20	0	441.38	6	440.00	437.50	-6	3,487	-0.17%
2024/03/19	0.2	447.83	0	450.50	444.00	0.1	3,419	0.00%
2024/03/18	7	463.43	8	459.69	457.50	-1	3,448	-0.03%
2024/03/15	2.2	453.35	0	0.00	454.00	2.2	3,417	0.06%
2024/03/14	4	468.61	0	0.00	465.50	4	3,370	0.12%
2024/03/13	0.2	467.07	0	0.00	465.00	0.2	3,340	0.01%
2024/03/12	5.4	475.78	0	0.00	475.50	5.4	3,268	0.16%
2024/03/11	0.2	488.95	0	0.00	491.00	0.2	3,173	0.01%
2024/03/08	4.5	496.94	0	0.00	491.00	4.5	3,130	0.14%
2024/03/07	1.1	508.86	3	526.95	507.00	-2	3,057	-0.06%
2024/03/06	0	0.00	1	515.09	515.00	-1	3,017	-0.03%
2024/03/05	4	510.29	0.2	514.63	514.00	3.8	3,052	0.12%
2024/03/04	2	510.00	1	511.00	508.00	1	3,049	0.03%
2024/03/01	0.1	507.78	1	508.00	504.00	-0.9	3,063	-0.03%
2024/02/29	1.1	506.70	0.3	511.33	519.00	0.8	3,047	0.03%
2024/02/27	6.3	502.54	0.1	503.00	502.00	6.2	2,991	0.21%
2024/02/26	5.1	524.79	1.2	524.70	520.00	3.9	2,925	0.13%
2024/02/23	1	534.92	0.1	544.87	532.00	1	2,864	0.03%
2024/02/22	0.2	531.65	1.7	536.60	535.00	-1.5	2,896	-0.05%
2024/02/21	5.2	547.47	0.7	546.71	547.00	4.5	2,908	0.15%
2024/02/20	2.4	571.27	6	571.52	569.00	-3.6	2,895	-0.12%
2024/02/19	1.4	561.31	1.1	563.97	564.00	0.3	2,893	0.01%
2024/02/16	1	557.00	2.6	556.12	558.00	-1.6	2,919	-0.05%
2024/02/15	1.5	514.37	1.4	509.80	539.00	0.1	2,918	0.00%
2024/02/05	5.2	539.44	4	548.75	548.00	1.2	2,802	0.04%
2024/02/02	1.1	554.27	6.2	558.83	562.00	-5.1	2,802	-0.18%
2024/02/01	3	542.33	3.1	541.21	542.00	-0.1	2,774	0.00%
2024/01/31	0	0.00	0.1	528.05	529.00	-0.1	2,771	0.00%
2024/01/30	0	518.00	0	517.00	515.00	0	2,776	0.00%
2024/01/29	0	522.00	1.2	518.24	519.00	-1.1	2,777	-0.04%
2024/01/26	0.1	510.61	0	0.00	510.00	0.1	2,836	0.00%
2024/01/25	2.1	514.07	0	0.00	513.00	2.1	2,866	0.07%
2024/01/24	1	525.68	1	522.00	522.00	0	2,906	0.00%
2024/01/23	2.1	525.51	0.1	532.00	522.00	2	2,951	0.07%
2024/01/22	2	535.51	9.1	534.86	542.00	-7.1	2,932	-0.24%
2024/01/19	1	518.00	2.1	515.10	517.00	-1.1	2,931	-0.04%
2024/01/18	0	504.56	0	0.00	504.00	0	2,936	0.00%
2024/01/17	0.1	508.82	0	0.00	509.00	0.1	2,943	0.00%
2024/01/16	0	510.00	0	0.00	513.00	0	2,965	0.00%
2024/01/15	1	517.00	3.1	519.99	516.00	-2.1	2,982	-0.07%
2024/01/12	0	508.43	0	0.00	510.00	0	3,003	0.00%
2024/01/11	1	520.97	1	520.94	520.00	0	3,079	0.00%
2024/01/10	0	511.00	0	0.00	508.00	0	3,179	0.00%
2024/01/09	1	514.00	6.2	517.88	516.00	-5.2	3,204	-0.16%
2024/01/08	0	0.00	0	495.63	496.50	0	3,169	0.00%
2024/01/05	1	490.49	0.2	498.20	486.50	0.8	3,212	0.02%
2024/01/04	0	492.00	0	0.00	491.00	0	3,234	0.00%
2024/01/03	1.3	485.36	0	0.00	490.00	1.3	3,323	0.04%
2024/01/02	3.3	501.08	0	0.00	493.50	3.3	3,320	0.10%
2023/12/29	0.1	516.40	0	0.00	523.00	0.1	3,387	0.00%
2023/12/28	2	524.00	1.1	522.93	523.00	0.9	3,441	0.03%
2023/12/27	2	514.50	3.1	518.28	519.00	-1.1	3,452	-0.03%
2023/12/26	1	502.00	1.2	509.26	510.00	-0.2	3,468	0.00%
2023/12/25	0	0.00	0	498.25	498.00	0	3,499	0.00%
2023/12/22	3	494.67	1.2	498.23	489.50	1.8	3,541	0.05%
2023/12/21	1.1	483.91	5	489.70	488.50	-3.9	3,559	-0.11%
2023/12/20	3.3	493.21	0	0.00	496.00	3.3	3,581	0.09%
2023/12/19	0.1	513.10	0.1	512.00	512.00	0.1	3,540	0.00%
2023/12/18	0.1	506.00	0	511.00	514.00	0	3,635	0.00%
2023/12/15	4.2	509.61	1	514.00	506.00	3.2	3,707	0.09%
2023/12/14	1	530.00	3.3	539.14	530.00	-2.3	3,727	-0.06%
2023/12/13	2.2	519.04	0	533.00	533.00	2.2	3,736	0.06%
2023/12/12	3.1	529.93	3.1	542.56	526.00	-0.1	3,892	0.00%
2023/12/11	0.1	532.00	0	535.50	533.00	0.1	3,971	0.00%
2023/12/08	1	537.00	1.3	533.00	532.00	-0.3	3,989	-0.01%
2023/12/07	0.1	527.60	0	0.00	528.00	0.1	3,996	0.00%
2023/12/06	1	536.00	0.2	534.75	534.00	0.8	3,999	0.02%
2023/12/05	0	529.00	1	527.00	527.00	-1	4,010	-0.02%
2023/12/04	4.4	521.99	0	0.00	521.00	4.4	4,002	0.11%
2023/12/01	2	538.00	1	538.00	536.00	1	3,966	0.03%
2023/11/30	3.1	531.26	2	532.00	533.00	1.1	3,986	0.03%
2023/11/29	1	545.81	0	549.71	538.00	1	3,961	0.02%
2023/11/28	1	527.00	1	535.14	538.00	0	3,958	0.00%
2023/11/27	0.1	531.25	0	0.00	527.00	0.1	3,975	0.00%
2023/11/24	0.1	542.00	0	0.00	540.00	0.1	3,990	0.00%
2023/11/22	1.1	564.97	1	562.01	562.00	0.1	4,051	0.00%
2023/11/21	9.1	569.75	10	568.80	560.00	-0.9	4,138	-0.02%
2023/11/20	1	559.00	5.1	551.81	555.00	-4.1	4,199	-0.10%
2023/11/17	1	532.00	2	539.49	532.00	-1	4,224	-0.02%
2023/11/16	2.2	525.12	2	530.00	525.00	0.2	4,391	0.01%
2023/11/15	4	543.27	5.2	544.56	534.00	-1.2	4,448	-0.03%
2023/11/14	3.1	526.72	0	0.00	524.00	3.1	4,446	0.07%
2023/11/13	3.3	535.24	1	538.00	533.00	2.3	4,445	0.05%
2023/11/10	0	549.00	0	0.00	545.00	0	4,466	0.00%
2023/11/09	0	0.00	1.2	549.15	554.00	-1.2	4,474	-0.03%
2023/11/08	3.1	552.28	3.2	558.44	554.00	-0.1	4,497	0.00%
2023/11/07	1	545.00	1	545.00	550.00	0	4,517	0.00%
2023/11/06	1	539.00	2	537.04	535.00	-1	4,513	-0.02%
2023/11/03	4.1	532.07	10.1	534.01	536.00	-6	4,515	-0.13%
2023/11/02	1	511.01	1.2	514.73	511.00	-0.1	4,486	0.00%
2023/11/01	1.2	498.65	1.1	497.18	497.50	0.1	4,495	0.00%
2023/10/31	3.1	512.50	4.1	515.76	498.50	-1.1	4,477	-0.02%
2023/10/30	0	0.00	0	512.00	507.00	0	4,494	0.00%
2023/10/27	0	0.00	2.1	508.01	511.00	-2.1	4,596	-0.05%
2023/10/26	2.1	493.59	1	491.00	491.00	1.1	4,599	0.02%
2023/10/25	0	510.00	0	0.00	506.00	0	4,607	0.00%
2023/10/24	1	504.00	1	507.01	511.00	0	4,658	0.00%
2023/10/23	0	0.00	1	500.00	500.00	-1	4,629	-0.02%
2023/10/20	2	501.50	2.1	495.81	507.00	-0.1	4,629	0.00%
2023/10/19	6	494.42	5	491.37	496.00	1	4,629	0.02%
2023/10/18	6.6	495.79	0	0.00	484.00	6.6	4,561	0.14%
2023/10/17	1	534.86	0	0.00	526.00	1	4,455	0.02%
2023/10/16	0	535.75	1.1	534.64	534.00	-1.1	4,464	-0.02%
2023/10/13	2	539.02	19.1	545.32	545.00	-17.1	4,475	-0.38%
2023/10/12	22.1	528.33	28	526.82	530.00	-5.9	4,451	-0.13%
2023/10/11	27	541.89	9	540.66	536.00	18	4,459	0.40%
2023/10/06	3	519.00	4.2	523.87	522.00	-1.2	4,449	-0.03%
2023/10/05	2	515.49	6.2	513.05	516.00	-4.2	4,491	-0.09%
2023/10/04	1.1	474.16	0.1	487.24	490.50	1	4,418	0.02%
2023/10/03	0.2	484.88	0	0.00	482.00	0.2	4,376	0.00%
2023/10/02	2	505.43	1	500.16	500.00	1	4,381	0.02%
2023/09/28	0	483.00	3.1	490.64	493.00	-3.1	4,373	-0.07%
2023/09/27	0.1	479.95	0.2	486.76	486.50	-0.1	4,338	0.00%
2023/09/26	2	488.75	0	489.00	486.50	2	4,321	0.05%
2023/09/25	2	487.50	2.3	479.84	481.50	-0.3	4,346	-0.01%
2023/09/22	6	459.81	2.1	462.58	463.50	3.9	4,280	0.09%
2023/09/21	2.2	453.54	2	461.50	453.50	0.2	4,243	0.01%
2023/09/20	7.4	479.57	1	475.00	472.00	6.4	4,159	0.15%
2023/09/19	4.2	514.74	6.1	508.70	503.00	-1.9	4,068	-0.05%
2023/09/18	0.1	493.40	0	0.00	493.50	0.1	4,013	0.00%
2023/09/15	2.1	490.33	4.1	500.15	503.00	-2	3,993	-0.05%
2023/09/14	2	477.52	6.4	473.81	482.50	-4.4	3,783	-0.12%
2023/09/13	0.3	445.03	0	0.00	454.00	0.3	3,696	0.01%
2023/09/12	0.1	447.59	0	0.00	452.50	0.1	3,754	0.00%
2023/09/11	2.3	452.08	0	0.00	455.00	2.3	3,806	0.06%
2023/09/08	1.1	459.14	0.2	462.00	460.50	0.9	3,835	0.02%
2023/09/07	0.2	469.50	0	473.00	470.00	0.2	3,850	0.00%
2023/09/06	1	473.52	1	475.50	477.00	0	3,856	0.00%
2023/09/05	4	471.25	1	472.50	472.00	3	3,872	0.08%
2023/09/04	1	465.08	0	0.00	470.00	1	3,897	0.03%
2023/09/01	2.4	467.60	0	0.00	470.00	2.4	3,915	0.06%
2023/08/31	1	483.34	16.2	482.91	478.00	-15.2	3,960	-0.38%
2023/08/30	15.2	477.00	1	477.04	477.00	14.1	3,946	0.36%
2023/08/29	0	469.50	1	474.00	473.50	-1	4,014	-0.02%
2023/08/28	2.1	483.95	2	478.53	480.00	0	4,098	0.00%
2023/08/25	4.1	473.80	1	478.00	472.00	3.1	4,200	0.07%
2023/08/24	7	501.57	10.8	511.17	514.00	-3.8	4,354	-0.09%
2023/08/23	0	469.50	0	470.50	468.00	0	4,373	0.00%
2023/08/22	5	465.38	8	472.38	473.00	-3	4,443	-0.07%
2023/08/21	1	440.50	6.1	437.60	452.50	-5.1	4,313	-0.12%
2023/08/18	1	418.86	1.2	411.50	411.50	-0.2	4,233	0.00%
2023/08/17	4	398.98	4.2	402.54	403.00	-0.1	4,169	0.00%
2023/08/16	1	389.50	6.5	393.93	398.50	-5.5	4,153	-0.13%
2023/08/15	2.2	386.65	2	393.25	384.00	0.1	4,113	0.00%
2023/08/14	1	383.53	1.1	384.15	385.00	-0.1	4,092	0.00%
2023/08/11	1	378.00	4.6	385.25	384.00	-3.6	4,072	-0.09%
2023/08/10	1.7	364.27	0	0.00	366.00	1.7	4,049	0.04%
2023/08/09	4.3	380.61	1.1	395.04	380.00	3.2	4,043	0.08%
2023/08/08	1	391.02	3.1	389.93	388.00	-2	4,040	-0.05%
2023/08/07	4	392.15	3.4	390.18	390.00	0.6	4,026	0.01%
2023/08/04	1.1	372.65	1.1	372.91	369.00	0	4,003	0.00%
2023/08/02	3.3	368.81	0	0.00	366.00	3.3	3,972	0.08%
2023/08/01	4.1	396.23	6.3	403.57	394.50	-2.2	3,923	-0.06%
2023/07/31	2.2	389.18	2	381.45	382.00	0.1	3,883	0.00%
2023/07/28	0	382.50	0.1	391.57	390.00	-0.1	3,855	0.00%
2023/07/27	7.3	378.43	3	377.17	382.50	4.3	3,860	0.11%
2023/07/26	0	395.50	0	0.00	394.50	0	3,816	0.00%
2023/07/25	0	401.50	0	0.00	400.00	0	3,827	0.00%
2023/07/24	1	402.00	3	401.50	401.50	-2	3,844	-0.05%
2023/07/21	1	376.03	1.1	384.75	389.00	-0.1	3,849	0.00%
2023/07/19	3	385.68	1	386.00	385.50	2	3,832	0.05%
2023/07/18	3	395.44	3	391.67	394.00	0	3,837	0.00%
2023/07/17	2	395.26	2	394.25	394.50	0	3,866	0.00%
2023/07/14	1.1	389.81	2	403.25	403.00	-0.9	3,856	-0.02%
2023/07/13	5.6	407.85	7.1	411.41	408.50	-1.5	3,823	-0.04%
2023/07/12	3	388.50	5.4	383.44	390.00	-2.4	3,751	-0.06%
2023/07/11	2	370.75	4.1	370.78	369.50	-2.1	3,698	-0.06%
2023/07/10	1	355.00	2	357.50	357.50	-1	3,710	-0.03%
2023/07/07	3.2	354.37	1	357.50	351.00	2.2	3,724	0.06%
2023/07/06	1	359.98	2	359.25	361.00	-1	3,714	-0.03%
2023/07/05	2.1	373.21	1	374.99	371.00	1	3,716	0.03%
2023/07/04	3	370.51	7.1	373.13	370.50	-4.1	3,744	-0.11%
2023/07/03	6	367.85	7.2	368.95	367.50	-1.2	3,823	-0.03%
2023/06/30	1	348.00	1.1	349.20	349.00	-0.1	3,800	0.00%
2023/06/29	2	346.50	1	346.00	347.00	1	3,814	0.03%
2023/06/28	5	342.90	0	344.87	341.00	5	3,806	0.13%
2023/06/27	1.3	345.08	1	342.50	341.00	0.3	3,837	0.01%
2023/06/26	1.1	342.06	5.2	335.68	350.00	-4.1	3,855	-0.11%
2023/06/21	3	354.17	1	357.00	358.00	2	3,852	0.05%
2023/06/20	2	358.25	1	361.00	359.00	1	3,845	0.03%
2023/06/19	1	365.52	1	366.00	364.50	0	3,892	0.00%
2023/06/16	3.2	369.11	0	0.00	363.00	3.2	3,944	0.08%
2023/06/15	9	379.06	4	378.73	382.00	5	3,863	0.13%
2023/06/14	18	364.64	19	365.92	370.00	-1	3,848	-0.03%
2023/06/13	1	359.34	3.2	357.84	359.00	-2.2	3,862	-0.06%
2023/06/12	1.1	351.17	2.1	350.98	348.50	-1	3,885	-0.03%
2023/06/09	0	348.00	0	348.05	343.00	0	3,918	0.00%
2023/06/08	3.1	345.94	0	0.00	339.50	3.1	3,924	0.08%
2023/06/07	0	353.88	0	0.00	355.50	0	3,913	0.00%
2023/06/06	2	356.25	2.3	354.36	354.00	-0.3	3,900	-0.01%
2023/06/05	0.2	343.50	0.5	344.61	345.00	-0.3	3,859	-0.01%
2023/06/02	4	339.03	4	339.27	343.00	0	3,923	0.00%
2023/06/01	6.1	341.41	2	341.75	342.00	4.1	3,906	0.10%
2023/05/31	11	350.14	6	347.77	353.00	5	3,799	0.13%
2023/05/30	19	371.32	20.7	352.20	354.00	-1.7	3,669	-0.05%
2023/05/29	30.1	357.50	30.2	357.50	357.50	-0.2	3,442	-0.01%
2023/05/26	3	320.33	7.2	319.93	325.00	-4.2	3,339	-0.13%
2023/05/25	6	294.33	7.1	295.79	295.50	-1.1	3,219	-0.04%
2023/05/24	1.1	282.14	0.1	291.15	283.00	1	3,198	0.03%
2023/05/23	0	0.00	2	287.77	286.00	-2	3,196	-0.06%
2023/05/22	3.1	285.42	0	288.17	284.00	3.1	3,223	0.10%
2023/05/19	0.1	290.75	0	0.00	291.00	0.1	3,268	0.00%
2023/05/18	0	0.00	3	300.17	296.50	-3	3,269	-0.09%
2023/05/17	0	0.00	1.4	295.27	295.50	-1.4	3,285	-0.04%
2023/05/16	0	0.00	0.1	294.25	295.50	-0.1	3,296	0.00%
2023/05/15	0	0.00	0	291.02	287.50	0	3,287	0.00%
2023/05/12	1	280.07	0	0.00	288.00	1	3,317	0.03%
2023/05/11	1	280.07	0	0.00	282.00	1	3,324	0.03%
2023/05/10	0.1	287.96	0.1	298.00	286.50	0.1	3,358	0.00%
2023/05/09	0	0.00	0	298.00	292.50	0	3,446	0.00%
2023/05/08	0	0.00	1	294.54	295.00	-1	3,455	-0.03%
2023/05/05	4.3	289.32	0	0.00	288.50	4.3	3,453	0.12%
2023/05/04	0	0.00	0	297.75	298.00	0	3,452	0.00%
2023/05/03	0.1	290.30	0	296.50	295.00	0	3,490	0.00%
2023/04/28	0	0.00	6	293.52	299.00	-6	3,573	-0.17%
2023/04/27	6	289.50	0	0.00	289.00	6	3,562	0.17%
2023/04/25	5.3	289.81	0.3	288.00	287.50	5.1	3,524	0.14%
2023/04/24	0	0.00	7.1	293.06	298.50	-7.1	3,515	-0.20%
2023/04/21	11	295.45	16	296.31	295.50	-5	3,529	-0.14%
2023/04/20	9.4	303.38	10	307.50	298.50	-0.6	3,539	-0.02%
2023/04/19	21.5	320.84	28.1	319.06	319.50	-6.6	3,564	-0.19%
2023/04/18	2.1	313.97	14	313.61	313.50	-12	3,603	-0.33%
2023/04/17	0	314.00	0	0.00	313.00	0	3,607	0.00%
2023/04/14	24	314.96	1	315.50	315.50	23	3,603	0.64%
2023/04/13	2.2	302.95	0	0.00	302.50	2.2	3,577	0.06%
2023/04/12	0	311.50	0	0.00	313.00	0	3,534	0.00%