智邦 (2345)-元大-鳳中券商分點個股進出

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
502
漲跌
▼12
漲幅
-2.33%
成交量
2,517張
產業
上市通信網路類股
1014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－元大-鳳中券商分點個股進出

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

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	0	0.00	1	518.00	514.00	-1	4,133	-0.02%
2024/05/23	0	0.00	5	510.80	510.00	-5	4,241	-0.12%
2024/05/21	1	502.00	1	499.50	500.00	0	4,268	0.00%
2024/05/20	1	498.50	2.1	502.83	504.00	-1.1	4,270	-0.03%
2024/05/16	1	497.00	1	491.50	494.50	0	4,254	0.00%
2024/05/15	0	0.00	10	467.00	469.50	-10	4,164	-0.24%
2024/05/14	0.1	467.18	10	470.00	470.00	-9.9	4,316	-0.23%
2024/05/13	2	457.00	12	453.92	454.00	-10	4,308	-0.23%
2024/05/10	100	471.71	70	461.50	461.50	30	4,318	0.69%
2024/05/07	1	449.00	1	446.00	446.00	0	4,223	0.00%
2024/05/03	1	468.50	1	442.85	442.50	0	4,140	0.00%
2024/05/02	21	468.67	21	469.71	469.00	0	4,051	0.00%
2024/04/30	40.1	469.19	40	461.50	461.50	0.1	3,998	0.00%
2024/04/29	101	456.25	101	453.20	447.50	0	3,941	0.00%	大買/大賣/
2024/04/23	0	405.50	0	0.00	405.00	0	3,785	0.00%
2024/04/17	3	415.17	2	409.25	408.00	1	3,619	0.03%
2024/04/12	1	468.00	1	460.00	456.00	0	3,523	0.00%
2024/04/10	10	480.20	10	477.75	476.00	0	3,481	0.00%
2024/03/29	0	462.50	0	0.00	463.00	0	3,488	0.00%
2024/03/22	0.1	482.00	1	480.00	481.00	-0.9	3,568	-0.03%
2024/03/21	1	458.50	0	0.00	459.00	1	3,514	0.03%
2024/03/18	0	467.50	0	0.00	457.50	0	3,448	0.00%
2024/03/15	0.1	457.00	0	0.00	454.00	0.1	3,417	0.00%
2024/03/14	0	0.00	0.1	465.00	465.50	-0.1	3,370	0.00%
2024/03/13	0.3	465.51	0	0.00	465.00	0.3	3,340	0.01%
2024/03/12	0.2	471.33	0.1	472.78	475.50	0.1	3,268	0.00%
2024/03/11	1.1	487.05	0	0.00	491.00	1.1	3,173	0.03%
2024/03/08	3.1	500.11	1	491.00	491.00	2.1	3,130	0.07%
2024/03/07	1	516.00	1	507.00	507.00	0	3,057	0.00%
2024/03/06	1	506.00	1	515.00	515.00	0	3,017	0.00%
2024/03/05	1.1	510.27	1	514.00	514.00	0.1	3,052	0.00%
2024/03/04	0	0.00	1	514.00	508.00	-1	3,049	-0.03%
2024/03/01	0	0.00	1	505.00	504.00	-1	3,063	-0.03%
2024/02/29	1	505.00	0	0.00	519.00	1	3,047	0.03%
2024/02/27	4.2	505.38	0.2	504.00	502.00	4.1	2,991	0.14%
2024/02/26	4	520.00	1	519.00	520.00	3	2,925	0.10%
2024/02/23	0	0.00	0	536.00	532.00	0	2,864	0.00%
2024/02/22	1	528.00	1	535.08	535.00	0	2,896	0.00%
2024/02/21	1	552.00	0	0.00	547.00	1	2,908	0.03%
2024/02/19	0	0.00	1	566.94	564.00	-1	2,893	-0.03%
2024/02/16	0	0.00	0.7	554.73	558.00	-0.7	2,919	-0.02%
2024/02/15	1.7	513.11	0	0.00	539.00	1.7	2,918	0.06%
2024/02/05	0	545.50	0	0.00	548.00	0	2,802	0.00%
2024/02/02	0	560.00	0	553.80	562.00	0	2,802	0.00%
2024/01/31	0	0.00	1	531.00	529.00	-1	2,771	-0.04%
2024/01/30	1	515.00	1	517.00	515.00	0	2,776	0.00%
2024/01/26	0	0.00	0	510.00	510.00	0	2,836	0.00%
2024/01/23	0	0.00	0	531.00	522.00	0	2,951	0.00%
2024/01/22	0	0.00	1.7	538.85	542.00	-1.7	2,932	-0.06%
2024/01/15	1	511.00	1	519.00	516.00	0	2,982	0.00%
2024/01/11	0	517.00	0	0.00	520.00	0	3,079	0.00%
2024/01/09	5	521.00	15.1	516.60	516.00	-10.1	3,204	-0.32%
2024/01/08	11.1	496.36	11	496.45	496.50	0.1	3,169	0.00%
2024/01/03	4	484.13	0	0.00	490.00	4	3,323	0.12%
2024/01/02	6.3	499.75	0	0.00	493.50	6.3	3,320	0.19%
2023/12/28	5	525.99	5	523.00	523.00	0	3,441	0.00%
2023/12/27	0.1	516.57	0	0.00	519.00	0.1	3,452	0.00%
2023/12/21	1	487.50	1	488.00	488.50	0	3,559	0.00%
2023/12/20	2.3	496.78	1	497.00	496.00	1.3	3,581	0.03%
2023/12/19	1	512.00	1	512.00	512.00	0	3,540	0.00%
2023/12/18	0	512.00	0	0.00	514.00	0	3,635	0.00%
2023/12/15	0	516.00	0	0.00	506.00	0	3,707	0.00%
2023/12/14	0	0.00	0	538.00	530.00	0	3,727	0.00%
2023/12/12	0	528.33	0	0.00	526.00	0	3,892	0.00%
2023/12/11	1	536.00	1	533.00	533.00	0	3,971	0.00%
2023/12/06	0	533.00	0	0.00	534.00	0	3,999	0.00%
2023/12/04	0	522.00	0	521.00	521.00	0	4,002	0.00%
2023/12/01	1	535.00	1	534.00	536.00	0	3,966	0.00%
2023/11/29	6	547.83	5	538.00	538.00	1	3,961	0.03%
2023/11/24	1	547.00	1	539.00	540.00	0	3,990	0.00%
2023/11/22	1	561.00	1	562.00	562.00	0	4,051	0.00%
2023/11/21	3	567.34	3	568.00	560.00	0	4,138	0.00%
2023/11/20	47	554.60	47	555.38	555.00	0	4,199	0.00%
2023/11/17	2	541.00	2	532.00	532.00	0	4,224	0.00%
2023/11/16	2	533.50	2	525.00	525.00	0	4,391	0.00%
2023/11/15	3	552.00	3	534.00	534.00	0	4,448	0.00%
2023/11/14	1	531.00	1	524.00	524.00	0	4,446	0.00%
2023/11/13	6	537.67	6	539.00	533.00	0	4,445	0.00%
2023/11/10	1	550.00	1	553.00	545.00	0	4,466	0.00%
2023/11/07	3	547.00	3	541.33	550.00	0	4,517	0.00%
2023/11/06	1	541.96	1	542.00	535.00	0	4,513	0.00%
2023/11/03	31	536.52	31	535.39	536.00	0	4,515	0.00%
2023/11/02	2	514.50	2	509.00	511.00	0	4,486	0.00%
2023/11/01	1	498.00	1	497.50	497.50	0	4,495	0.00%
2023/10/31	10.1	523.77	10	504.10	498.50	0.1	4,477	0.00%
2023/10/30	1	515.00	1	512.00	507.00	0	4,494	0.00%
2023/10/25	0	0.00	0	511.00	506.00	0	4,607	0.00%
2023/10/24	2	496.25	1	510.00	511.00	1	4,658	0.02%
2023/10/23	6	512.00	10	500.50	500.00	-4	4,629	-0.09%
2023/10/20	2	502.00	2	507.00	507.00	0	4,629	0.00%
2023/10/19	5	493.50	6	498.00	496.00	-1	4,629	-0.02%
2023/10/18	2	492.00	1	485.57	484.00	1	4,561	0.02%
2023/10/17	1	537.00	1	528.00	526.00	0	4,455	0.00%
2023/10/16	1	546.00	1	532.00	534.00	0	4,464	0.00%
2023/10/13	10	547.00	10	546.80	545.00	0	4,475	0.00%
2023/10/12	2	529.06	3	530.00	530.00	-1	4,451	-0.02%
2023/10/11	30	547.77	30	536.83	536.00	0	4,459	0.00%
2023/10/06	3	519.00	2	524.00	522.00	1	4,449	0.02%
2023/10/05	18	517.28	18	515.50	516.00	0	4,491	0.00%
2023/10/03	1	499.50	1	482.00	482.00	0	4,376	0.00%
2023/10/02	0	498.00	0	508.33	500.00	0	4,381	0.00%
2023/09/28	2	488.50	2	492.00	493.00	0	4,373	0.00%
2023/09/27	2	477.75	2	488.00	486.50	0	4,338	0.00%
2023/09/26	3	485.00	4	488.88	486.50	-1	4,321	-0.02%
2023/09/25	3	483.33	3	487.17	481.50	0	4,346	0.00%
2023/09/22	3	461.67	3	457.83	463.50	0	4,280	0.00%
2023/09/21	3	460.83	3	461.33	453.50	0	4,243	0.00%
2023/09/20	5	487.80	4.2	476.12	472.00	0.8	4,159	0.02%
2023/09/19	3.1	507.61	3	503.02	503.00	0.1	4,068	0.00%
2023/09/18	2	495.26	2	494.25	493.50	0	4,013	0.00%
2023/09/15	1	483.66	1	502.92	503.00	0	3,993	0.00%
2023/09/14	5.1	481.37	5	479.90	482.50	0.1	3,783	0.00%
2023/09/13	1	446.50	1.1	453.26	454.00	-0.1	3,696	0.00%
2023/09/08	0.1	462.00	0	0.00	460.50	0.1	3,835	0.00%
2023/09/06	6	477.00	6	477.00	477.00	0	3,856	0.00%
2023/09/05	9	477.50	10	474.55	472.00	-1	3,872	-0.03%
2023/09/04	2	476.00	2	469.25	470.00	0	3,897	0.00%
2023/09/01	1	482.45	1	470.00	470.00	0	3,915	0.00%
2023/08/31	21	484.52	21	487.19	478.00	0	3,960	0.00%
2023/08/30	3	478.17	3	478.33	477.00	0	3,946	0.00%
2023/08/29	2	468.00	2	472.26	473.50	0	4,014	0.00%
2023/08/25	5	484.79	1	470.00	472.00	4	4,200	0.10%
2023/08/24	2	479.50	2.1	506.01	514.00	-0.1	4,354	0.00%
2023/08/22	2	459.55	2.1	467.32	473.00	0	4,443	0.00%
2023/08/21	1	426.50	2	445.50	452.50	-1	4,313	-0.02%
2023/08/18	1	413.50	1	411.00	411.50	0	4,233	0.00%
2023/08/17	1	396.00	1	402.50	403.00	0	4,169	0.00%
2023/08/15	1	395.50	1	385.00	384.00	0	4,113	0.00%
2023/08/14	1	381.50	2	384.25	385.00	-1	4,092	-0.02%
2023/08/11	1	378.50	1	386.00	384.00	0	4,072	0.00%
2023/08/09	0	0.00	1	380.00	380.00	-1	4,043	-0.02%
2023/08/08	2	397.00	1	388.00	388.00	1	4,040	0.02%
2023/08/07	0	0.00	1	392.50	390.00	-1	4,026	-0.02%
2023/08/04	1	366.50	1	373.00	369.00	0	4,003	0.00%
2023/08/02	1	383.00	1	366.00	366.00	0	3,972	0.00%
2023/08/01	2.1	403.10	1	405.50	394.50	1.1	3,923	0.03%
2023/07/31	3	402.33	2	383.25	382.00	1	3,883	0.03%
2023/07/28	0	0.00	0.1	382.00	390.00	-0.1	3,855	0.00%
2023/07/27	2	390.13	3	385.67	382.50	-1	3,860	-0.03%
2023/07/25	2	400.75	1	401.98	400.00	1	3,827	0.03%
2023/07/24	1.1	402.74	0	0.00	401.50	1.1	3,844	0.03%
2023/07/19	0	0.00	0.1	388.50	385.50	-0.1	3,832	0.00%
2023/07/18	1	396.50	1	397.00	394.00	0	3,837	0.00%
2023/07/17	1	398.00	1	399.50	394.50	0	3,866	0.00%
2023/07/14	1	408.50	2	397.25	403.00	-1	3,856	-0.03%
2023/07/13	1	399.50	1	410.01	408.50	0	3,823	0.00%
2023/07/12	6.1	376.07	9	383.27	390.00	-3	3,751	-0.08%
2023/07/10	0	0.00	1	357.50	357.50	-1	3,710	-0.03%
2023/07/07	1	355.00	0.1	353.00	351.00	0.9	3,724	0.03%
2023/07/06	0	0.00	0	361.50	361.00	0	3,714	0.00%
2023/07/05	1	368.50	1	372.48	371.00	0	3,716	0.00%
2023/07/04	5	371.40	2	371.00	370.50	3	3,744	0.08%
2023/07/03	1.1	366.23	1	370.00	367.50	0.1	3,823	0.00%
2023/06/28	0	341.00	0	0.00	341.00	0	3,806	0.00%
2023/06/27	0	0.00	0.1	347.00	341.00	-0.1	3,837	0.00%
2023/06/20	0	0.00	2	362.50	359.00	-2	3,845	-0.05%
2023/06/19	0	0.00	2	365.00	364.50	-2	3,892	-0.05%
2023/06/16	9	363.72	7	368.92	363.00	2	3,944	0.05%
2023/06/15	3	375.70	1	376.50	382.00	2	3,863	0.05%
2023/06/14	0	0.00	0.2	366.53	370.00	-0.2	3,848	0.00%
2023/06/13	0	357.00	4.2	356.45	359.00	-4.2	3,862	-0.11%
2023/06/09	1	343.50	1	343.50	343.00	0	3,918	0.00%
2023/06/08	2	342.78	4	345.25	339.50	-2	3,924	-0.05%
2023/06/07	4.1	354.17	1	353.50	355.50	3.1	3,913	0.08%
2023/06/06	0.2	352.09	1	356.00	354.00	-0.8	3,900	-0.02%
2023/06/05	0	0.00	1	342.00	345.00	-1	3,859	-0.03%
2023/06/02	1	336.50	0	344.00	343.00	1	3,923	0.03%
2023/06/01	3	341.33	3	340.17	342.00	0	3,906	0.00%
2023/05/31	3	352.33	1	355.50	353.00	2	3,799	0.05%
2023/05/30	4	358.13	2	355.00	354.00	2	3,669	0.05%
2023/05/29	0	0.00	1	357.50	357.50	-1	3,442	-0.03%
2023/05/26	1	311.50	5.1	320.84	325.00	-4.1	3,339	-0.12%
2023/05/25	0	0.00	0	297.50	295.50	0	3,219	0.00%
2023/05/24	0	284.00	0	0.00	283.00	0	3,198	0.00%
2023/05/23	0	288.61	0	0.00	286.00	0	3,196	0.00%
2023/05/19	1	287.50	0	0.00	291.00	1	3,268	0.03%
2023/05/18	3	297.00	1	300.50	296.50	2	3,269	0.06%
2023/05/12	0.1	280.50	0	281.00	288.00	0.1	3,317	0.00%
2023/05/11	0.1	280.50	0	281.00	282.00	0.1	3,324	0.00%
2023/05/10	0	286.00	0	298.00	286.50	0	3,358	0.00%
2023/05/08	0	0.00	0.1	294.50	295.00	-0.1	3,455	0.00%
2023/05/05	2.1	291.38	1	289.00	288.50	1.1	3,453	0.03%
2023/05/02	0.2	299.00	0	0.00	298.00	0.2	3,532	0.00%
2023/04/28	2	293.25	2	296.00	299.00	0	3,573	0.00%
2023/04/24	0	0.00	0	298.50	298.50	0	3,515	0.00%
2023/04/21	0	295.50	0	0.00	295.50	0	3,529	0.00%
2023/04/20	4	309.59	2	300.00	298.50	2	3,539	0.06%
2023/04/19	0	0.00	1	318.50	319.50	-1	3,564	-0.03%
2023/04/18	2	308.75	1	314.50	313.50	1	3,603	0.03%
2023/04/14	0	0.00	2	310.00	315.50	-2	3,603	-0.06%
2023/04/13	2	303.00	0.1	302.59	302.50	1.9	3,577	0.05%
2023/04/12	1	313.00	1	313.00	313.00	0	3,534	0.00%
2023/04/11	2	309.50	2	311.00	311.50	0	3,507	0.00%
2023/04/10	1	308.00	1	308.50	308.50	0	3,486	0.00%
2023/04/07	0	319.00	0	0.00	309.00	0	3,456	0.00%
2023/03/31	0	0.00	1.1	317.95	319.00	-1.1	3,372	-0.03%
2023/03/30	0	0.00	1	311.50	312.00	-1	3,328	-0.03%
2023/03/29	0	306.50	0	0.00	307.00	0	3,311	0.00%
2023/03/27	2	309.50	0	307.00	305.00	2	3,252	0.06%
2023/03/23	0	0.00	1	311.50	313.00	-1	3,212	-0.03%
2023/03/22	1	305.22	0	311.50	309.50	1	3,218	0.03%
2023/03/21	0	0.00	0	305.00	304.50	0	3,173	0.00%
2023/03/17	1	299.00	1	300.50	294.50	0	3,121	0.00%
2023/03/15	0	0.00	0	299.50	302.00	0	3,075	0.00%
2023/03/14	0	291.50	0	0.00	290.50	0	3,042	0.00%
2023/03/10	0	0.00	0	298.50	298.00	0	3,085	0.00%
2023/03/07	0	313.14	0	303.00	303.50	0	3,018	0.00%
2023/03/06	0.1	307.00	1	293.00	305.50	-0.9	2,918	-0.03%
2023/03/01	1	275.00	1	289.00	287.50	0	2,824	0.00%
2023/02/24	0	0.00	1	281.50	283.00	-1	2,805	-0.04%
2023/02/22	2	271.00	1	273.00	276.00	1	2,768	0.04%
2023/02/21	0	0.00	0.1	275.50	276.50	-0.1	2,748	0.00%
2023/02/20	2	275.50	1	276.50	276.50	1	2,767	0.04%
2023/02/14	0	0.00	0	275.00	277.00	0	2,755	0.00%
2023/02/13	0	0.00	0	270.50	271.00	0	2,744	0.00%
2023/02/10	0	0.00	1	270.00	273.50	-1	2,749	-0.04%
2023/02/08	0	0.00	2	274.50	274.00	-2	2,711	-0.07%
2023/02/07	0	269.00	4.2	272.10	273.00	-4.2	2,676	-0.16%
2023/02/02	1	255.01	1	252.00	255.50	0	2,613	0.00%
2023/02/01	2	246.75	2	248.00	247.50	0	2,589	0.00%
2023/01/31	2	243.75	0	0.00	243.50	2	2,693	0.07%
2023/01/13	1	246.00	0	0.00	243.00	1	2,805	0.04%
2023/01/10	2	253.00	2	252.75	253.00	0	2,868	0.00%
2023/01/09	3	249.67	43	247.86	248.00	-40	2,890	-1.38%
2023/01/06	2	251.00	2	253.50	255.50	0	2,861	0.00%
2023/01/05	40	246.69	0	0.00	248.50	40	2,832	1.41%
2022/12/26	1	234.24	1	237.00	236.50	0	3,060	0.00%
2022/12/23	1.2	239.50	1	237.50	237.50	0.2	3,068	0.01%
2022/12/21	2	253.00	2	251.00	253.00	0	3,119	0.00%
2022/12/16	2	255.50	2	257.25	255.00	0	3,196	0.00%
2022/12/15	1	260.50	1	262.00	262.50	0	3,224	0.00%
2022/12/14	0	0.00	1	257.00	258.00	-1	3,225	-0.03%
2022/12/09	1	247.00	0	0.00	250.50	1	3,275	0.03%
2022/12/07	3	249.50	1	251.00	248.50	2	3,304	0.06%
2022/12/05	2	258.98	0	0.00	258.00	2	3,328	0.06%
2022/12/02	1	261.99	1	260.00	259.00	0	3,324	0.00%
2022/11/25	0	266.00	0	0.00	265.50	0	3,525	0.00%
2022/11/24	5	269.00	6	269.42	269.00	-1	3,562	-0.03%
2022/11/22	10	261.50	10	260.95	260.50	0	3,583	0.00%
2022/11/18	4	259.00	0	0.00	259.50	4	3,626	0.11%
2022/11/16	5	260.50	5	262.00	261.00	0	3,640	0.00%
2022/11/11	0	0.00	4	260.75	261.50	-4	3,722	-0.11%
2022/11/01	3	246.50	3	244.00	244.00	0	4,162	0.00%
2022/10/31	5	244.00	5	243.00	243.00	0	4,199	0.00%
2022/10/28	3	236.50	5	238.30	237.00	-2	4,211	-0.05%
2022/10/27	10	231.30	9	233.17	233.00	1	4,199	0.02%
2022/10/26	4	215.13	2	215.50	215.50	2	4,112	0.05%
2022/10/25	1	221.00	2	221.25	221.00	-1	4,047	-0.02%
2022/10/24	2	229.00	2	228.00	225.50	0	4,046	0.00%
2022/10/21	1	230.00	0	0.00	225.00	1	4,049	0.02%
2022/10/20	1	230.00	1	232.00	233.00	0	3,988	0.00%
2022/10/18	1	248.50	3	248.33	249.00	-2	3,927	-0.05%
2022/10/17	2	244.00	1	245.50	243.50	1	3,930	0.03%
2022/10/14	1	255.00	0	0.00	247.50	1	3,904	0.03%
2022/10/12	5	265.70	5	261.00	266.50	0	3,958	0.00%
2022/10/07	4	291.13	4	286.13	286.00	0	4,122	0.00%
2022/10/05	6	288.75	6	288.42	285.00	0	4,216	0.00%
2022/10/04	6	281.67	6	282.92	283.00	0	4,204	0.00%
2022/09/29	5	273.00	6	272.67	272.00	-1	4,263	-0.02%
2022/09/28	0	0.00	1	266.50	262.00	-1	4,255	-0.02%
2022/09/27	2	282.00	2	279.50	279.50	0	4,293	0.00%
2022/09/22	1	283.50	1	287.00	287.00	0	4,354	0.00%
2022/09/20	3	287.83	3	290.00	290.50	0	4,318	0.00%
2022/09/19	0	0.00	1	281.00	281.00	-1	4,303	-0.02%
2022/09/15	2	285.50	0	287.00	284.50	2	4,320	0.05%
2022/09/14	5	286.00	7	285.00	286.50	-2	4,323	-0.05%
2022/09/13	1	281.50	0	0.00	280.00	1	4,351	0.02%
2022/09/12	11	287.77	15	283.60	284.50	-4	4,375	-0.09%
2022/09/08	1	272.00	1	270.50	270.50	0	4,355	0.00%
2022/09/05	1	263.00	0	0.00	263.50	1	4,415	0.02%
2022/09/02	1	257.00	1	264.00	262.00	0	4,416	0.00%
2022/09/01	3	270.00	2	265.75	266.00	1	4,397	0.02%
2022/08/31	3	280.67	0	0.00	283.50	3	4,318	0.07%
2022/08/30	10	288.35	12	287.46	286.50	-2	4,326	-0.05%
2022/08/29	1	276.50	0	0.00	276.00	1	4,320	0.02%
2022/08/24	1	276.00	1	273.50	273.50	0	4,281	0.00%
2022/08/22	0	0.00	3	275.00	276.50	-3	4,363	-0.07%
2022/08/19	3	285.67	6	283.08	283.00	-3	4,345	-0.07%
2022/08/18	4	282.75	4	285.13	285.50	0	4,319	0.00%
2022/08/17	4	278.00	1	284.00	284.50	3	4,295	0.07%
2022/08/16	3	278.00	0	0.00	279.50	3	4,266	0.07%
2022/08/15	1	276.00	6	278.25	279.00	-5	4,245	-0.12%
2022/08/12	1	275.01	5	274.30	276.50	-4	4,229	-0.09%
2022/08/11	6	277.17	0	0.00	278.50	6	4,182	0.14%
2022/08/10	6	278.75	3	277.32	280.00	3	4,086	0.07%
2022/08/09	14	271.57	14.5	276.52	280.00	-0.5	4,026	-0.01%
2022/08/08	8	264.13	8.1	261.50	261.50	-0.1	3,890	0.00%
2022/08/05	0.1	258.29	0	0.00	257.50	0.1	3,908	0.00%
2022/08/04	20	257.73	20	254.88	253.50	0	3,902	0.00%
2022/08/03	5	261.00	5	253.00	253.00	0	3,920	0.00%
2022/08/02	1	250.50	1	256.50	255.00	0	3,937	0.00%
2022/07/29	0	0.00	2	257.00	248.00	-2	3,836	-0.05%
2022/07/22	0	247.00	0	0.00	248.00	0	3,843	0.00%
2022/07/21	1	257.50	1	250.50	250.50	0	3,835	0.00%
2022/07/20	2	255.25	1	265.00	253.50	1	3,806	0.03%
2022/07/19	1	258.00	0	0.00	260.00	1	3,716	0.03%
2022/07/18	3	257.50	3.5	260.86	265.00	-0.5	3,680	-0.01%
2022/07/15	4	252.50	5	249.50	247.00	-1	3,565	-0.03%
2022/07/14	22	244.45	22	247.05	249.00	0	3,427	0.00%
2022/07/13	0	0.00	1	223.50	232.50	-1	3,315	-0.03%
2022/07/12	1.1	211.64	0	0.00	211.50	1.1	3,264	0.03%
2022/07/08	10	233.50	10	232.40	230.00	0	3,219	0.00%
2022/07/07	16	221.78	16	221.31	222.00	0	3,187	0.00%
2022/07/06	6	216.25	6	208.17	208.00	0	3,143	0.00%
2022/07/05	6	210.58	5	212.80	213.00	1	3,143	0.03%
2022/07/04	1	201.00	1	209.50	204.00	0	3,091	0.00%
2022/06/30	1	242.00	1	238.50	238.50	0	3,091	0.00%
2022/06/29	5	243.00	5	243.80	243.50	0	3,140	0.00%
2022/06/28	1	245.50	1	240.50	240.50	0	3,220	0.00%
2022/06/27	6	249.25	6	248.25	245.50	0	3,294	0.00%
2022/06/24	6	244.58	6	243.25	242.50	0	3,276	0.00%
2022/06/23	3	243.50	1	240.00	240.00	2	3,322	0.06%
2022/06/22	7	252.71	9	247.33	245.00	-2	3,343	-0.06%
2022/06/21	35	246.21	35.1	249.14	252.00	-0.1	3,319	0.00%
2022/06/20	5	235.00	6	233.50	233.50	-1	3,270	-0.03%
2022/06/17	22	237.05	0	0.00	227.50	22	3,246	0.68%
2022/06/16	3	248.50	13	247.19	242.50	-10	3,236	-0.31%
2022/06/15	1	239.00	4	242.00	240.00	-3	3,225	-0.09%
2022/06/13	2	237.25	4	238.13	236.00	-2	3,179	-0.06%
2022/06/10	1	229.50	3.1	238.53	242.00	-2.1	3,147	-0.07%
2022/06/09	0	0.00	2	230.75	234.00	-2	3,082	-0.06%
2022/06/08	5	228.80	5	228.50	228.50	0	3,056	0.00%
2022/06/07	0	0.00	1	225.00	223.50	-1	3,025	-0.03%
2022/06/06	1	219.50	1	218.50	219.50	0	3,022	0.00%
2022/05/31	2	229.00	3	230.00	232.00	-1	3,083	-0.03%
2022/05/30	0	0.00	3	216.67	217.50	-3	3,010	-0.10%
2022/05/27	1.1	208.00	1	209.50	208.00	0.1	2,958	0.00%
2022/05/26	2	212.50	2	206.50	206.00	0	2,945	0.00%
2022/05/25	2	210.50	1	214.00	213.00	1	2,900	0.03%
2022/05/24	1	215.00	1	211.00	211.00	0	2,893	0.00%
2022/05/23	2	218.00	1	215.50	213.50	1	2,867	0.03%
2022/05/20	1	220.50	1	219.50	218.50	0	2,851	0.00%
2022/05/19	0	228.50	0	0.00	225.00	0	2,826	0.00%
2022/05/17	3	228.00	3	225.83	225.50	0	2,778	0.00%
2022/05/16	1.1	235.90	1	237.00	235.50	0.1	2,751	0.00%
2022/05/13	2	226.50	3	231.83	234.50	-1	2,716	-0.04%
2022/05/10	2.2	207.00	3	207.33	207.00	-0.9	2,550	-0.03%
2022/05/06	1	225.00	0	0.00	226.00	1	2,519	0.04%
2022/05/05	1	236.00	1	233.50	232.00	0	2,546	0.00%
2022/05/04	2	232.75	1	231.50	234.00	1	2,563	0.04%
2022/04/29	2	227.00	4.1	233.35	233.00	-2.1	2,580	-0.08%
2022/04/28	1	217.50	1	220.00	219.50	0	2,516	0.00%
2022/04/27	3	214.50	2	214.00	215.50	1	2,506	0.04%
2022/04/26	0	0.00	2	223.00	221.00	-2	2,477	-0.08%
2022/04/25	3	213.00	3	211.17	211.00	0	2,459	0.00%
2022/04/21	0	0.00	3	227.00	225.50	-3	2,452	-0.12%
2022/04/20	1	222.00	0	0.00	223.00	1	2,476	0.04%
2022/04/19	2	223.75	0	0.00	221.50	2	2,488	0.08%
2022/04/15	0	0.00	0	225.00	224.00	0	2,546	0.00%
2022/04/14	0	0.00	0	224.50	226.00	0	2,548	0.00%
2022/04/13	0	218.50	0	0.00	222.00	0	2,556	0.00%
2022/04/12	2.1	214.98	0	0.00	215.00	2.1	2,581	0.08%
2022/04/11	0.1	218.00	0	0.00	216.50	0.1	2,554	0.00%
2022/04/08	0	0.00	1	224.50	226.00	-1	2,506	-0.04%
2022/04/07	4	231.00	0	0.00	231.00	4	2,473	0.16%
2022/04/06	4.1	235.51	9	237.06	238.50	-4.9	2,426	-0.20%
2022/04/01	1	224.00	5	228.00	230.00	-4	2,349	-0.17%
2022/03/31	1.1	222.10	1	224.00	222.50	0.1	2,269	0.00%
2022/03/30	0.2	212.30	0	0.00	215.00	0.2	2,168	0.01%
2022/03/29	2	204.00	5	204.20	207.00	-3	2,100	-0.14%
2022/03/28	5	197.70	1	202.00	204.00	4	2,099	0.19%
2022/03/21	1	220.00	1	218.50	219.00	0	2,182	0.00%
2022/03/18	3.1	215.85	0	0.00	216.00	3.1	2,155	0.14%
2022/03/16	0.1	220.00	0	0.00	219.50	0.1	2,058	0.00%
2022/03/07	1	238.00	0	0.00	237.00	1	2,008	0.05%
2022/03/04	0.1	256.50	0	0.00	253.50	0.1	1,993	0.00%
2022/02/25	1	252.50	0	0.00	252.00	1	1,983	0.05%
2022/02/22	2	262.75	0	0.00	262.00	2	1,979	0.10%
2022/02/18	0	0.00	1	272.50	275.00	-1	1,995	-0.05%
2022/02/17	0	0.00	1	274.00	272.50	-1	2,040	-0.05%
2022/02/16	0	0.00	2	273.50	274.00	-2	2,073	-0.10%
2022/02/15	1	261.00	0	0.00	259.50	1	2,105	0.05%
2022/02/10	0	0.00	1	273.00	274.50	-1	2,191	-0.05%
2022/02/09	0	265.50	0	0.00	264.50	0	2,244	0.00%
2022/02/08	0	0.00	0	261.00	260.50	0	2,355	0.00%
2022/02/07	0.1	258.50	0	0.00	258.50	0.1	2,385	0.00%
2022/01/26	1.1	265.49	0	0.00	265.00	1.1	2,383	0.05%
2022/01/25	0	0.00	4	275.00	274.50	-4	2,383	-0.17%
2022/01/24	1	261.00	2	265.00	266.00	-1	2,350	-0.04%
2022/01/20	2	264.00	0	0.00	263.50	2	2,366	0.08%
2022/01/19	1	268.00	0	0.00	267.50	1	2,401	0.04%
2022/01/18	1	268.50	0	268.50	269.00	1	2,415	0.04%
2022/01/17	0	266.00	3	269.17	270.50	-3	2,413	-0.12%
2022/01/14	1	261.00	1	263.00	260.00	0	2,403	0.00%
2022/01/13	0	0.00	2	260.75	266.00	-2	2,411	-0.08%
2022/01/11	0.1	256.50	0	0.00	257.50	0.1	2,399	0.00%
2022/01/10	1	263.50	0	0.00	262.50	1	2,433	0.04%
2022/01/07	2	259.00	2	261.50	259.00	0	2,419	0.00%
2022/01/03	1	262.00	0	0.00	261.00	1	2,390	0.04%
2021/12/30	1	260.50	0	0.00	260.00	1	2,441	0.04%
2021/12/29	2	260.00	3	261.00	259.50	-1	2,481	-0.04%
2021/12/28	0	0.00	1	263.50	262.00	-1	2,489	-0.04%
2021/12/24	0	0.00	0	260.00	259.00	0	2,570	0.00%
2021/12/23	1	263.92	0	0.00	260.00	1	2,581	0.04%
2021/12/22	0	0.00	2	259.25	257.50	-2	2,586	-0.08%
2021/12/20	2.1	260.54	1	258.50	260.50	1.1	2,571	0.04%
2021/12/17	3	262.33	1	260.00	257.50	2	2,517	0.08%
2021/12/16	0.1	276.50	1	276.50	275.50	-1	2,396	-0.04%
2021/12/15	2.1	292.12	0.1	296.00	292.50	2.1	2,326	0.09%
2021/12/14	0	0.00	1.1	299.09	298.00	-1.1	2,353	-0.05%
2021/12/13	2	300.00	0	0.00	297.00	2	2,350	0.09%
2021/12/10	2.1	302.27	0	0.00	304.00	2.1	2,367	0.09%
2021/12/08	2	294.00	4	296.25	296.50	-2	2,340	-0.09%
2021/11/30	1	292.50	1	288.50	288.50	0	2,373	0.00%
2021/11/26	2	304.50	2	300.00	299.50	0	2,441	0.00%
2021/11/23	3.1	293.03	3	290.00	295.00	0.1	2,487	0.00%
2021/11/19	0	0.00	1	294.00	292.00	-1	2,503	-0.04%
2021/11/17	1	293.00	1	294.50	291.50	0	2,529	0.00%
2021/11/15	3	283.00	3	280.00	280.50	0	2,528	0.00%
2021/11/12	2	280.00	2.2	287.05	288.00	-0.2	2,546	-0.01%
2021/11/11	1	292.50	1	291.00	291.00	0	2,594	0.00%
2021/11/10	0	0.00	2	298.00	296.00	-2	2,694	-0.07%
2021/11/09	2	284.00	1	289.50	290.00	1	2,683	0.04%
2021/11/08	3	285.50	0	0.00	282.50	3	2,649	0.11%
2021/11/05	8	287.56	8	281.56	283.00	0	2,581	0.00%
2021/11/03	0	0.00	1	265.00	260.50	-1	2,403	-0.04%
2021/11/01	0	0.00	1	251.00	252.00	-1	2,332	-0.04%
2021/10/29	1	244.50	0	0.00	243.50	1	2,304	0.04%
2021/10/28	1	249.00	0	0.00	248.00	1	2,289	0.04%
2021/10/18	1	234.50	0	0.00	233.00	1	2,218	0.05%
2021/10/14	1	257.00	0.1	249.50	251.50	0.9	2,134	0.04%
2021/10/13	0.1	262.00	0	0.00	255.50	0.1	2,141	0.00%
2021/10/08	0.1	257.00	1	250.00	257.50	-0.9	2,142	-0.04%
2021/10/07	1.1	248.86	1	245.50	250.50	0.1	2,169	0.00%
2021/09/15	1	270.00	0	0.00	269.50	1	2,125	0.05%
2021/08/31	0	0.00	0.3	290.00	280.50	-0.3	2,057	-0.02%
2021/08/17	1	265.50	1	273.50	271.00	0	1,944	0.00%
2021/08/10	1	327.50	0	326.00	327.50	1	1,798	0.06%
2021/08/09	0	319.50	0	0.00	325.50	0	1,833	0.00%
2021/07/13	0	348.00	0	0.00	349.50	0	2,365	0.00%
2021/07/12	0	0.00	1	339.00	342.00	-1	2,350	-0.04%
2021/07/09	0	0.00	1	332.00	331.00	-1	2,343	-0.04%
2021/07/08	0	0.00	1	334.00	334.50	-1	2,343	-0.04%
2021/07/07	1	334.50	1	328.00	332.50	0	2,341	0.00%
2021/07/05	1	325.50	0	0.00	328.00	1	2,326	0.04%
2021/07/01	2	320.00	2	323.00	320.00	0	2,326	0.00%
2021/06/29	1	328.50	1	329.00	330.00	0	2,346	0.00%
2021/06/28	2	335.25	2	328.50	331.00	0	2,359	0.00%
2021/06/25	1	327.50	4	330.13	331.00	-3	2,351	-0.13%
2021/06/23	0	0.00	4	309.50	315.50	-4	2,356	-0.17%
2021/06/15	0	297.50	0	0.00	298.00	0	2,394	0.00%
2021/06/11	0	0.00	0	295.50	295.00	0	2,397	0.00%
2021/06/10	0	290.50	0	0.00	292.50	0	2,385	0.00%
2021/06/08	0	286.00	0	0.00	286.50	0	2,395	0.00%
2021/05/31	0	0.00	4	305.63	307.50	-4	2,444	-0.16%
2021/05/28	0	0.00	1.8	291.56	293.00	-1.8	2,461	-0.07%
2021/05/26	0	0.00	0.2	299.50	300.00	-0.2	2,475	-0.01%
2021/05/25	5	305.70	0	0.00	303.00	5	2,480	0.20%
2021/05/21	1	294.00	0	0.00	295.00	1	2,488	0.04%
2021/05/20	1	288.50	1	295.50	295.50	0	2,504	0.00%
2021/05/18	0	0.00	1	288.01	295.00	-1	2,508	-0.04%
2021/05/17	2	264.00	4	270.88	273.00	-2	2,543	-0.08%
2021/05/14	1	283.00	3	276.83	271.50	-2	2,526	-0.08%
2021/05/13	0	0.00	0	269.00	269.50	0	2,518	0.00%
2021/05/12	6	266.33	4.1	269.99	264.00	1.9	2,521	0.08%
2021/05/11	5	263.01	1	261.50	259.00	4	2,508	0.16%
2021/05/10	0	298.50	1	296.00	285.50	-1	2,507	-0.04%
2021/05/07	1	290.50	2	301.00	290.00	-1	2,573	-0.04%
2021/05/06	2	290.25	2	301.00	291.00	0	2,615	0.00%
2021/05/05	2	293.50	0	0.00	291.00	2	2,610	0.08%
2021/05/04	0	299.00	1	299.00	303.00	-1	2,622	-0.04%
2021/05/03	0	306.50	2	314.00	315.50	-2	2,602	-0.08%
2021/04/29	0	0.00	2	318.00	318.00	-2	2,589	-0.08%
2021/04/27	4	295.63	1.1	298.91	296.00	2.9	2,537	0.11%
2021/04/26	6	291.25	8	295.19	296.00	-2	2,519	-0.08%
2021/04/23	3	284.00	4	285.75	291.50	-1	2,478	-0.04%
2021/04/22	0	0.00	1	276.50	275.00	-1	2,455	-0.04%
2021/04/14	0	0.00	1	266.50	266.00	-1	2,639	-0.04%
2021/04/13	1	270.00	0	0.00	266.00	1	2,667	0.04%
2021/04/12	2	273.25	0	273.00	270.50	2	2,705	0.07%
2021/04/09	1	280.00	3	280.17	279.50	-2	2,726	-0.07%
2021/04/08	3	279.33	1	280.50	277.00	2	2,749	0.07%
2021/04/07	0.1	277.50	2	279.75	279.50	-1.9	2,769	-0.07%
2021/04/06	2	278.25	1.2	276.20	276.00	0.8	2,788	0.03%
2021/04/01	1.2	278.08	1	281.00	275.50	0.2	2,819	0.01%
2021/03/31	0	0.00	1	279.00	276.00	-1	2,780	-0.04%
2021/03/30	1	278.50	0	0.00	278.50	1	2,751	0.04%
2021/03/29	0	0.00	4	276.50	279.50	-4	2,751	-0.15%
2021/03/26	3.1	267.14	1	268.00	268.00	2.1	2,712	0.08%
2021/03/25	3	269.50	0	0.00	270.00	3	2,731	0.11%
2021/03/24	2	270.00	3	268.50	268.00	-1	2,767	-0.04%
2021/03/23	1	266.50	1	270.50	269.00	0	2,872	0.00%
2021/03/22	1.1	267.95	1	266.00	266.00	0.1	2,934	0.00%
2021/03/19	4	271.25	0	0.00	273.50	4	2,968	0.13%
2021/03/18	1	266.00	0	0.00	262.50	1	2,976	0.03%
2021/03/17	1.1	264.09	1	265.50	265.50	0.1	3,033	0.00%
2021/03/15	1	261.50	2	261.75	262.00	-1	3,097	-0.03%
2021/03/12	1	259.00	0	0.00	262.50	1	3,119	0.03%
2021/03/11	2	254.25	2	254.75	254.50	0	3,118	0.00%
2021/03/10	1	253.50	0	0.00	253.50	1	3,142	0.03%
2021/03/09	2	257.75	3	252.67	251.00	-1	3,191	-0.03%
2021/03/08	3	260.33	0	0.00	259.50	3	3,193	0.09%
2021/02/23	0	0.00	3	272.00	272.00	-3	3,214	-0.09%
2021/02/22	1	273.00	0	0.00	274.00	1	3,237	0.03%
2021/02/19	2	275.50	0	0.00	275.50	2	3,242	0.06%
2021/02/18	0	275.50	0	0.00	275.50	0	3,284	0.00%
2021/02/17	2	268.75	2	267.00	269.50	0	3,328	0.00%
2021/02/04	1	273.50	0	0.00	272.00	1	3,393	0.03%
2021/02/02	1	279.00	4.3	284.05	293.00	-3.3	3,375	-0.10%
2021/02/01	2	274.50	2	275.75	275.00	0	3,318	0.00%
2021/01/29	0	0.00	1	275.99	269.50	-1	3,276	-0.03%
2021/01/28	19.1	273.47	18	270.64	273.00	1.1	3,204	0.03%
2021/01/27	1	288.50	1.4	287.79	288.00	-0.4	3,155	-0.01%
2021/01/26	3	293.33	3	290.17	291.00	0	3,141	0.00%
2021/01/25	5	289.80	6	289.42	288.50	-1	3,110	-0.03%
2021/01/22	7	284.79	6	288.83	291.50	1	3,099	0.03%
2021/01/21	8.6	285.79	8	286.94	285.50	0.6	3,077	0.02%
2021/01/20	0	285.00	1	280.50	281.00	-1	3,043	-0.03%
2021/01/19	0.1	282.50	0	0.00	283.00	0.1	3,043	0.00%
2021/01/15	0	0.00	0.2	279.80	277.00	-0.2	3,093	-0.01%
2021/01/14	1	286.50	1	284.00	282.50	0	3,070	0.00%
2021/01/13	4	288.13	4	291.25	291.50	0	3,042	0.00%
2021/01/11	1	294.50	1	294.00	294.00	0	2,963	0.00%
2021/01/07	1	297.50	1.3	296.53	296.00	-0.3	2,903	-0.01%
2021/01/06	2.5	296.04	1.3	295.42	296.00	1.2	2,894	0.04%
2021/01/05	0.3	298.50	0.1	298.73	297.50	0.2	2,879	0.01%
2021/01/04	1	302.00	0	303.50	301.00	1	2,860	0.03%
2020/12/31	1	319.00	2	312.50	316.00	-1	2,850	-0.04%
2020/12/30	2	311.50	1	315.00	316.00	1	2,862	0.03%
2020/12/29	1	306.00	2	306.00	306.50	-1	2,870	-0.03%
2020/12/28	5.6	296.91	4	293.63	298.50	1.6	2,920	0.05%
2020/12/25	0.4	288.75	0	0.00	287.50	0.4	2,898	0.01%
2020/12/24	1	286.00	1	290.50	289.00	0	2,967	0.00%
2020/12/23	1	285.00	1	287.00	285.50	0	3,028	0.00%
2020/12/21	1.1	288.84	1.2	287.45	287.50	-0.1	3,141	0.00%
2020/12/18	1.3	297.27	2	295.50	293.50	-0.7	3,190	-0.02%
2020/12/17	3	294.33	1.4	290.14	287.50	1.6	3,146	0.05%
2020/12/16	0	0.00	3.1	298.78	305.00	-3.1	3,044	-0.10%
2020/12/15	3.2	291.56	3	286.33	288.00	0.2	2,991	0.01%
2020/12/14	3	285.17	3	285.33	285.00	0	2,956	0.00%
2020/12/11	3.6	274.30	4	277.66	277.00	-0.4	2,909	-0.01%
2020/12/10	0	271.00	2	268.75	265.00	-2	2,861	-0.07%
2020/12/07	0.2	255.50	0	0.00	256.00	0.2	2,908	0.01%
2020/12/04	0	0.00	5	248.50	250.00	-5	2,920	-0.17%
2020/12/03	1	245.00	4	249.63	252.00	-3	2,920	-0.10%
2020/12/02	0.5	244.50	0	0.00	245.00	0.5	2,880	0.02%
2020/12/01	1	242.50	1	244.00	243.00	0	2,928	0.00%
2020/11/30	1	240.00	0	0.00	239.00	1	2,939	0.03%
2020/11/27	0	0.00	1	241.00	243.50	-1	2,909	-0.03%
2020/11/26	0	0.00	1	237.00	237.00	-1	2,909	-0.03%
2020/11/25	1	233.50	0	0.00	228.00	1	2,932	0.03%
2020/11/24	2	235.00	1	235.50	236.50	1	2,950	0.03%
2020/11/23	2	236.25	0	0.00	237.50	2	3,004	0.07%
2020/11/20	1	244.00	0	0.00	243.50	1	3,050	0.03%
2020/11/19	1	248.00	3	243.17	242.50	-2	3,117	-0.06%
2020/11/17	0	0.00	2	243.00	244.00	-2	3,190	-0.06%
2020/11/16	0	0.00	4	238.38	239.00	-4	3,205	-0.12%
2020/11/13	1	226.50	5	229.30	229.50	-4	3,182	-0.13%
2020/11/12	1	231.50	1	227.00	223.00	0	3,192	0.00%
2020/11/10	0	0.00	1	221.00	217.50	-1	3,260	-0.03%
2020/11/06	0	0.00	3	213.50	214.50	-3	3,387	-0.09%
2020/10/29	2	206.50	0	0.00	206.50	2	3,722	0.05%
2020/10/28	0	0.00	3	208.50	209.00	-3	3,765	-0.08%
2020/10/26	1	211.50	0	0.00	214.00	1	3,805	0.03%
2020/10/23	1	209.00	0	0.00	208.50	1	3,835	0.03%
2020/10/22	3	213.00	0	0.00	214.00	3	3,820	0.08%
2020/10/21	1	222.00	0	0.00	218.00	1	3,818	0.03%
2020/10/19	0	0.00	1	222.50	221.00	-1	3,865	-0.03%
2020/10/16	1	220.00	0	0.00	218.00	1	3,895	0.03%
2020/10/14	0	0.00	1	222.00	220.00	-1	3,923	-0.03%
2020/10/13	1	214.00	1	215.50	219.00	0	3,952	0.00%
2020/10/07	0	0.00	1	220.00	219.00	-1	4,015	-0.02%
2020/10/06	0	0.00	1	222.00	226.00	-1	4,019	-0.02%
2020/10/05	1	220.00	0	0.00	218.50	1	4,006	0.02%
2020/09/30	1	223.50	0	0.00	222.50	1	3,963	0.03%
2020/09/29	1	218.50	1	219.50	221.00	0	3,987	0.00%
2020/09/28	0	0.00	1	218.50	219.00	-1	4,000	-0.02%
2020/09/25	2	210.00	3	210.33	211.50	-1	4,044	-0.02%
2020/09/24	1	206.00	10	209.00	206.50	-9	4,087	-0.22%
2020/09/23	2	212.25	1	210.00	210.00	1	4,056	0.02%
2020/09/18	10	219.00	0	0.00	219.50	10	4,069	0.25%
2020/09/16	1	221.50	0	0.00	219.50	1	4,073	0.02%
2020/09/15	0	0.00	0.4	220.50	220.50	-0.4	4,075	-0.01%
2020/09/14	1	221.00	2	220.50	218.50	-1	4,159	-0.02%
2020/09/11	4	216.63	0	0.00	215.50	4	4,142	0.10%
2020/09/10	2	223.50	0	0.00	222.00	2	4,135	0.05%
2020/09/08	1	226.50	1	222.50	222.50	0	4,108	0.00%
2020/09/04	1	232.00	1	226.50	230.00	0	4,242	0.00%
2020/09/03	1	234.00	1	233.50	233.50	0	4,283	0.00%
2020/09/02	1	237.50	4	238.50	240.00	-3	4,385	-0.07%
2020/09/01	2	237.00	1	234.50	237.00	1	4,557	0.02%
2020/08/27	3	236.50	4	234.13	236.00	-1	4,669	-0.02%
2020/08/26	2	229.75	0	0.00	230.00	2	4,781	0.04%
2020/08/25	3	239.17	1	239.00	237.50	2	4,745	0.04%
2020/08/24	0	0.00	5	237.40	244.00	-5	4,769	-0.10%
2020/08/21	3	226.83	4	228.25	228.00	-1	4,827	-0.02%
2020/08/20	2	225.75	0	0.00	222.00	2	4,818	0.04%
2020/08/19	0	0.00	1	239.50	232.50	-1	4,815	-0.02%
2020/08/18	0	0.00	1	238.00	235.00	-1	4,938	-0.02%
2020/08/17	1	238.00	2	236.75	238.00	-1	4,950	-0.02%
2020/08/14	1	225.00	2	226.75	228.50	-1	4,896	-0.02%
2020/08/13	0	0.00	2	220.50	220.00	-2	4,843	-0.04%
2020/08/12	1	213.00	0	0.00	215.00	1	4,865	0.02%
2020/08/11	2	213.00	0	0.00	209.00	2	4,956	0.04%
2020/08/10	1	222.00	0	0.00	220.00	1	4,916	0.02%
2020/08/07	2	228.25	1	230.50	226.00	1	4,988	0.02%
2020/08/06	3	245.33	0	0.00	237.00	3	4,987	0.06%
2020/08/05	2	250.00	2	248.75	247.00	0	5,040	0.00%
2020/08/04	1	243.50	3	243.00	245.50	-2	5,047	-0.04%
2020/08/03	4	233.88	1	238.00	233.00	3	5,058	0.06%
2020/07/30	0	0.00	1	233.00	232.00	-1	5,127	-0.02%
2020/07/29	1	233.00	0	0.00	232.00	1	5,198	0.02%
2020/07/28	8	229.88	2	231.00	229.00	6	5,252	0.11%
2020/07/24	2	242.50	0	0.00	236.50	2	5,641	0.04%
2020/07/23	0	0.00	0.3	241.00	240.50	-0.3	5,899	-0.01%
2020/07/16	2	245.75	0	0.00	241.50	2	6,520	0.03%
2020/07/15	2	257.50	4	254.00	252.50	-2	6,752	-0.03%
2020/07/14	1	259.00	0	0.00	259.00	1	7,003	0.01%
2020/07/08	1	256.50	1	255.50	255.50	0	7,161	0.00%
2020/07/07	1	262.50	1	260.00	256.50	0	7,269	0.00%
2020/07/06	0	0.00	1.1	260.60	256.50	-1.1	7,267	-0.01%
2020/07/03	1	243.00	4	243.25	242.00	-3	7,244	-0.04%
2020/07/02	0	0.00	2	237.00	237.50	-2	7,322	-0.03%
2020/07/01	2	234.25	3	232.00	230.50	-1	7,396	-0.01%
2020/06/30	1	229.50	2	229.75	228.00	-1	7,439	-0.01%
2020/06/29	1	224.00	0	0.00	225.50	1	7,495	0.01%
2020/06/24	2	227.75	0	0.00	223.50	2	7,515	0.03%
2020/06/23	1	228.00	0	0.00	225.00	1	7,599	0.01%
2020/06/22	2	228.50	1	230.00	229.00	1	7,665	0.01%
2020/06/19	3	227.50	7	232.29	230.00	-4	7,826	-0.05%
2020/06/18	1	222.00	0	0.00	223.00	1	7,892	0.01%
2020/06/17	4	222.00	2	225.00	224.50	2	8,006	0.02%
2020/06/16	1	225.50	0	0.00	226.50	1	8,327	0.01%
2020/06/12	0	0.00	2	222.75	226.50	-2	8,552	-0.02%
2020/06/11	1	223.00	2	225.50	223.50	-1	8,639	-0.01%
2020/06/10	0	0.00	2	216.50	217.50	-2	8,614	-0.02%
2020/06/09	2	210.75	1	209.50	209.50	1	8,722	0.01%
2020/06/08	6	214.92	0	0.00	213.00	6	8,742	0.07%
2020/06/05	0	0.00	1	223.50	223.50	-1	8,626	-0.01%
2020/06/04	3	225.00	0	0.00	227.00	3	8,629	0.03%
2020/06/03	2	227.00	1	223.50	223.50	1	8,638	0.01%
2020/06/02	7	230.71	3	228.00	228.00	4	8,589	0.05%
2020/06/01	1	245.00	0	0.00	242.50	1	8,567	0.01%
2020/05/29	9	232.94	9	237.89	241.50	0	8,583	0.00%
2020/05/26	6	230.25	6	229.00	229.00	0	8,598	0.00%
2020/05/25	1	220.00	5.1	226.02	229.00	-4.1	8,592	-0.05%
2020/05/22	1	216.50	4	219.63	217.50	-3	8,479	-0.04%
2020/05/21	1	219.00	2	218.50	216.50	-1	8,499	-0.01%
2020/05/19	3	211.33	0	0.00	212.00	3	8,614	0.03%
2020/05/18	0	0.00	5	219.00	218.00	-5	8,556	-0.06%
2020/05/15	1	212.00	1	214.50	209.00	0	8,454	0.00%
2020/05/14	3	210.67	2	213.00	211.00	1	8,438	0.01%
2020/05/13	0	0.00	1	206.00	209.50	-1	8,385	-0.01%
2020/05/12	1	204.00	5	202.40	204.50	-4	8,424	-0.05%
2020/05/11	1	211.00	1	209.50	209.00	0	8,494	0.00%
2020/05/07	3	211.83	1	211.50	211.50	2	8,665	0.02%
2020/05/06	2	210.75	0	0.00	212.50	2	8,746	0.02%
2020/05/05	0	0.00	3	213.50	209.50	-3	8,723	-0.03%
2020/05/04	8.1	209.00	0	0.00	208.50	8.1	8,699	0.09%
2020/04/30	3	218.67	1	217.00	217.50	2	8,678	0.02%
2020/04/29	65	222.81	66	223.58	223.50	-1	8,647	-0.01%
2020/04/28	11	212.14	10.6	211.09	212.50	0.4	8,389	0.01%
2020/04/27	3	197.17	5	198.30	196.50	-2	8,214	-0.02%
2020/04/24	1	190.00	3	192.67	195.00	-2	8,157	-0.02%
2020/04/23	53	192.97	58	190.85	190.00	-5	8,121	-0.06%
2020/04/22	10	185.70	9	183.89	186.50	1	7,975	0.01%
2020/04/21	4	187.38	5	182.60	184.00	-1	7,892	-0.01%
2020/04/20	38	198.00	31	195.89	193.00	7	7,764	0.09%
2020/04/17	46	201.14	48	205.76	206.00	-2	7,499	-0.03%
2020/04/16	2	184.00	2	185.25	188.00	0	7,257	0.00%
2020/04/13	2	178.00	1	179.00	178.00	1	7,238	0.01%
2020/04/10	0	0.00	1	178.50	178.50	-1	7,203	-0.01%
2020/04/09	1	173.50	1	178.50	174.50	0	7,156	0.00%
2020/04/08	0	0.00	5	177.00	177.50	-5	7,196	-0.07%
2020/04/07	2	176.00	1	175.50	174.50	1	7,282	0.01%
2020/04/06	2	173.00	6	172.17	176.00	-4	7,158	-0.06%
2020/03/31	2	161.50	4.2	161.81	163.00	-2.2	7,053	-0.03%
2020/03/30	1	155.50	3	155.00	158.00	-2	7,007	-0.03%
2020/03/27	2	156.50	5	158.30	156.50	-3	7,048	-0.04%
2020/03/26	4	150.25	3.5	152.43	155.00	0.5	6,947	0.01%
2020/03/25	1.2	150.50	3	153.00	154.00	-1.8	6,898	-0.03%
2020/03/24	4	142.50	5	142.90	144.00	-1	6,735	-0.01%
2020/03/23	4.5	138.72	4	138.13	137.00	0.5	6,592	0.01%
2020/03/20	13	150.50	11	151.05	152.00	2	6,518	0.03%
2020/03/19	3	158.67	5	161.70	149.00	-2	6,193	-0.03%
2020/03/18	3	170.17	1	171.00	165.50	2	6,053	0.03%
2020/03/17	2	167.25	1	166.50	168.50	1	5,976	0.02%
2020/03/16	4	167.50	3	168.50	163.00	1	5,875	0.02%
2020/03/13	2	165.00	0	0.00	169.00	2	5,834	0.03%
2020/03/12	2	167.25	1	164.00	164.00	1	5,738	0.02%
2020/03/11	3	172.67	4	174.00	172.50	-1	5,735	-0.02%
2020/03/10	2	170.25	1	168.00	171.00	1	5,777	0.02%
2020/03/09	3	172.33	0	0.00	168.00	3	5,805	0.05%
2020/03/06	2	175.00	1	178.00	178.00	1	5,764	0.02%
2020/03/05	0	0.00	4	177.63	179.00	-4	5,756	-0.07%
2020/03/03	0	0.00	1	164.50	165.50	-1	5,747	-0.02%
2020/03/02	1	162.50	0	0.00	162.00	1	5,824	0.02%
2020/02/27	3	165.33	2	169.75	163.50	1	6,678	0.01%
2020/02/26	6	175.33	1	175.00	171.50	5	6,654	0.08%
2020/02/25	2	175.50	3	174.33	175.50	-1	6,720	-0.01%
2020/02/24	2	174.50	0	0.00	176.00	2	6,758	0.03%
2020/02/21	4	182.13	2	185.75	179.50	2	6,747	0.03%
2020/02/20	4	184.13	5	186.00	183.50	-1	6,728	-0.01%
2020/02/19	0	0.00	1	182.00	182.00	-1	6,713	-0.01%
2020/02/18	1	180.50	0	0.00	180.50	1	6,723	0.01%
2020/02/14	0	0.00	1	181.00	182.50	-1	6,741	-0.01%
2020/02/13	2	180.00	3	182.67	179.50	-1	6,792	-0.01%
2020/02/12	6	184.08	2.3	185.61	183.00	3.7	6,780	0.05%
2020/02/11	1	182.00	2	184.50	184.00	-1	6,835	-0.01%
2020/02/10	0	0.00	5	180.20	181.50	-5	6,866	-0.07%
2020/02/07	2	175.00	4	178.00	174.00	-2	6,840	-0.03%
2020/02/06	0	0.00	9	176.50	176.00	-9	6,788	-0.13%
2020/02/05	1	170.50	0	0.00	173.50	1	6,903	0.01%
2020/01/31	0	0.00	1	164.50	163.00	-1	6,949	-0.01%
2020/01/30	1	160.50	1	167.00	159.00	0	6,976	0.00%
2020/01/17	1	171.50	4	172.75	173.50	-3	6,831	-0.04%
2020/01/16	0	0.00	1	169.00	168.50	-1	6,773	-0.01%
2020/01/14	4	170.00	5	172.00	168.50	-1	6,761	-0.01%
2020/01/13	4	168.00	1	168.00	168.00	3	6,713	0.04%
2020/01/10	1	165.00	0	0.00	165.50	1	6,797	0.01%
2020/01/09	0	0.00	1	167.50	168.00	-1	6,848	-0.01%
2020/01/08	0	0.00	13	164.46	165.00	-13	6,875	-0.19%
2020/01/07	3	163.17	0	0.00	162.00	3	6,957	0.04%
2020/01/06	2	169.50	2	168.50	170.00	0	6,965	0.00%
2020/01/03	1	171.50	0	0.00	171.50	1	7,075	0.01%
2020/01/02	1	174.00	5	173.60	175.00	-4	7,049	-0.06%
2019/12/31	1	168.00	5	167.80	168.00	-4	7,053	-0.06%
2019/12/30	1	163.50	3	162.83	164.00	-2	6,952	-0.03%
2019/12/27	1	160.50	2	162.25	162.50	-1	7,065	-0.01%
2019/12/26	3	158.33	2	159.50	157.50	1	7,105	0.01%
2019/12/25	1	158.50	1.1	159.14	160.00	-0.1	7,122	0.00%
2019/12/24	7	162.36	0	0.00	160.50	7	7,108	0.10%
2019/12/23	1	169.50	0	0.00	168.00	1	7,086	0.01%
2019/12/20	1	167.50	4	168.00	168.50	-3	7,175	-0.04%
2019/12/19	2	166.25	1	167.00	167.00	1	7,206	0.01%
2019/12/18	1.1	166.00	0	0.00	165.50	1.1	7,347	0.01%
2019/12/17	1	166.00	3	166.00	166.00	-2	7,414	-0.03%
2019/12/16	0	0.00	3	165.67	166.50	-3	7,527	-0.04%
2019/12/12	2	165.00	0	0.00	164.00	2	7,635	0.03%
2019/12/11	2	164.25	2	164.75	165.50	0	7,643	0.00%
2019/12/10	0	0.00	9	163.00	164.50	-9	7,658	-0.12%
2019/12/09	0	0.00	4	164.75	164.50	-4	7,704	-0.05%
2019/12/06	5	160.90	1	160.50	160.50	4	7,672	0.05%
2019/12/05	16.1	162.32	1.1	164.50	164.50	14.9	7,640	0.20%
2019/12/04	2	159.00	0	0.00	157.50	2	7,569	0.03%
2019/12/02	2	157.50	9	156.17	158.00	-7	7,554	-0.09%
2019/11/29	2	160.00	1	159.00	159.00	1	7,611	0.01%
2019/11/28	8	162.75	4	160.75	160.00	4	7,680	0.05%
2019/11/27	11	164.77	2	163.25	163.50	9	7,696	0.12%
2019/11/26	3	168.00	10	169.25	170.00	-7	7,602	-0.09%
2019/11/25	2	169.25	3	170.50	171.00	-1	6,820	-0.01%
2019/11/22	4	165.13	4	166.00	166.50	0	6,895	0.00%
2019/11/21	3	166.17	2	168.00	166.50	1	6,840	0.01%
2019/11/20	1	169.00	0	0.00	169.00	1	6,799	0.01%
2019/11/19	4	173.00	0	0.00	173.00	4	6,804	0.06%
2019/11/18	4	172.00	0	0.00	171.00	4	6,827	0.06%
2019/11/15	2	176.50	4	177.88	178.00	-2	6,801	-0.03%
2019/11/14	3	175.00	1	175.50	175.50	2	6,785	0.03%
2019/11/13	0.3	176.00	0	0.00	176.00	0.3	6,770	0.00%
2019/11/12	2	173.00	3	170.67	174.00	-1	6,777	-0.01%
2019/11/11	4	172.63	4	173.88	173.00	0	6,724	0.00%
2019/11/08	13	174.08	39	177.47	172.00	-26	6,774	-0.38%
2019/11/07	6	172.83	21	175.62	174.00	-15	6,760	-0.22%
2019/11/06	1	179.50	3	179.67	180.50	-2	6,751	-0.03%
2019/11/05	6	175.50	0	0.00	175.50	6	6,860	0.09%
2019/11/04	52	172.74	9	172.33	173.00	43	6,915	0.62%
2019/11/01	6	177.75	1	174.50	174.50	5	6,890	0.07%
2019/10/31	5	183.20	2	183.25	181.50	3	6,804	0.04%
2019/10/30	4	183.63	0	0.00	182.50	4	6,796	0.06%
2019/10/29	3	185.50	0	0.00	182.50	3	6,741	0.04%
2019/10/28	0	0.00	1	189.50	189.00	-1	6,749	-0.01%
2019/10/25	0	0.00	1	188.00	188.00	-1	6,767	-0.01%
2019/10/24	1	187.00	0	0.00	188.50	1	6,793	0.01%
2019/10/23	1	189.00	1	191.00	191.00	0	6,807	0.00%
2019/10/22	0	0.00	4	189.00	188.50	-4	6,818	-0.06%
2019/10/21	1	187.50	2	187.25	187.00	-1	6,844	-0.01%
2019/10/18	1	189.00	0	0.00	189.50	1	6,945	0.01%
2019/10/17	2	184.50	2	186.75	187.00	0	6,881	0.00%
2019/10/16	3	189.83	4	189.38	190.00	-1	6,789	-0.01%
2019/10/15	7	193.86	4	191.88	195.00	3	6,717	0.04%
2019/10/14	6	185.08	4	185.63	186.50	2	6,618	0.03%
2019/10/09	3	182.67	6	184.00	185.00	-3	6,542	-0.05%
2019/10/07	4	177.88	3	181.00	177.00	1	6,407	0.02%
2019/10/04	3	174.50	0	0.00	172.50	3	6,343	0.05%
2019/10/03	10	169.90	9	170.50	175.00	1	6,282	0.02%
2019/10/02	0	0.00	1	165.50	167.00	-1	6,165	-0.02%
2019/10/01	3	162.33	3	161.67	162.00	0	6,110	0.00%
2019/09/27	0	0.00	1	165.00	163.50	-1	6,078	-0.02%
2019/09/26	0	0.00	1	165.00	165.00	-1	6,237	-0.02%
2019/09/25	2	161.75	0	0.00	162.50	2	6,350	0.03%
2019/09/23	1	163.50	1	164.00	163.50	0	6,348	0.00%
2019/09/12	1	169.00	1	170.50	170.50	0	6,386	0.00%
2019/09/11	1	170.00	1	166.00	166.00	0	6,402	0.00%
2019/09/10	1	166.50	1	167.00	168.00	0	6,357	0.00%
2019/09/09	1	165.00	1	166.00	166.00	0	6,343	0.00%
2019/09/05	1	159.50	0	0.00	162.50	1	6,348	0.02%
2019/09/03	2	161.00	0	0.00	161.50	2	6,320	0.03%
2019/08/29	1	161.00	4	161.88	162.50	-3	6,103	-0.05%
2019/08/28	0	0.00	1	160.50	161.50	-1	6,115	-0.02%
2019/08/27	4	158.50	1	157.50	156.50	3	6,005	0.05%
2019/08/19	0	0.00	4	152.00	152.00	-4	5,841	-0.07%
2019/08/16	4	153.00	0	0.00	153.00	4	5,830	0.07%
2019/08/14	0	0.00	3	150.00	150.50	-3	5,779	-0.05%
2019/08/13	0	0.00	1	150.00	149.00	-1	5,809	-0.02%
2019/08/12	0	0.00	3	149.50	156.00	-3	5,805	-0.05%
2019/08/08	6	148.42	6	148.08	151.00	0	5,647	0.00%
2019/08/07	6	145.08	2	142.75	147.50	4	5,552	0.07%
2019/08/06	3	136.50	3	139.17	140.50	0	5,462	0.00%
2019/08/05	0	0.00	7	137.14	138.00	-7	5,371	-0.13%
2019/08/01	0	0.00	2	136.25	136.50	-2	5,322	-0.04%
2019/07/31	1	133.00	1	131.00	134.00	0	5,381	0.00%
2019/07/30	1	133.00	2	136.25	133.00	-1	5,470	-0.02%
2019/07/26	0	0.00	2	135.50	136.50	-2	5,462	-0.04%
2019/07/25	0	0.00	3	137.00	134.50	-3	5,479	-0.05%
2019/07/24	1	134.50	0	0.00	136.00	1	5,464	0.02%
2019/07/23	3	136.33	0	0.00	134.00	3	5,510	0.05%
2019/07/22	1	134.00	3	135.83	136.50	-2	5,570	-0.04%
2019/07/19	2	131.50	5	131.50	132.00	-3	5,508	-0.05%
2019/07/18	3	129.00	0	0.00	128.50	3	5,561	0.05%
2019/07/17	0	0.00	1	129.50	130.00	-1	5,744	-0.02%
2019/07/16	5	128.80	0	0.00	128.50	5	5,749	0.09%
2019/07/15	1	127.50	1	128.50	129.00	0	5,758	0.00%
2019/07/12	0	0.00	4	129.25	128.50	-4	5,783	-0.07%
2019/07/09	1	130.00	0	0.00	130.00	1	5,784	0.02%
2019/07/08	0	0.00	1	130.50	130.00	-1	5,823	-0.02%
2019/07/05	1	129.00	2	130.25	130.50	-1	5,850	-0.02%
2019/07/04	0	0.00	1	129.50	130.00	-1	5,889	-0.02%
2019/07/03	18	130.50	5	129.00	127.50	13	5,922	0.22%
2019/07/01	3	135.67	3	136.50	134.00	0	5,637	0.00%
2019/06/28	1	128.00	12	129.54	131.50	-11	5,646	-0.19%
2019/06/27	3	131.33	4	129.88	128.50	-1	5,752	-0.02%
2019/06/26	4	129.13	5	130.20	131.00	-1	5,772	-0.02%
2019/06/25	7	128.79	6	127.50	129.00	1	5,685	0.02%
2019/06/21	3	123.83	2	125.75	123.00	1	5,584	0.02%
2019/06/20	1	125.50	1	125.00	125.50	0	5,584	0.00%
2019/06/19	1	124.00	2	125.00	124.50	-1	5,691	-0.02%
2019/06/18	1	119.50	3	120.50	121.50	-2	5,690	-0.04%
2019/06/17	3	119.33	1	118.50	119.00	2	5,781	0.03%
2019/06/14	3	124.33	2	123.50	121.00	1	5,938	0.02%
2019/06/13	1	125.50	2	126.50	126.00	-1	6,152	-0.02%
2019/06/11	0	0.00	0.1	123.50	123.50	-0.1	6,177	0.00%
2019/06/10	2	120.25	3	121.33	123.50	-1	6,167	-0.02%
2019/06/06	2	116.50	1	116.00	117.50	1	6,114	0.02%
2019/06/05	0	0.00	1	119.50	120.00	-1	6,085	-0.02%
2019/06/03	0	0.00	5	119.50	120.50	-5	6,148	-0.08%
2019/05/30	5	118.30	0	0.00	119.00	5	6,150	0.08%
2019/05/29	1	114.00	1	116.00	116.50	0	6,226	0.00%
2019/05/28	1	116.00	2	115.75	116.50	-1	6,299	-0.02%
2019/05/27	3	112.50	1	114.00	111.50	2	6,303	0.03%
2019/05/24	2	119.75	2	119.00	118.50	0	6,346	0.00%
2019/05/23	0	0.00	2	117.75	119.50	-2	6,538	-0.03%
2019/05/22	3	120.83	1	121.50	119.00	2	6,588	0.03%
2019/05/21	0	0.00	0.5	122.00	122.00	-0.5	6,602	-0.01%
2019/05/20	2	122.50	2	120.00	118.50	0	6,600	0.00%
2019/05/17	3	124.33	4	123.50	121.50	-1	6,609	-0.02%
2019/05/16	3	129.33	0	0.00	125.50	3	6,692	0.04%
2019/05/15	1	130.00	0	0.00	131.00	1	6,748	0.01%
2019/05/14	3	123.67	3	125.67	126.00	0	6,819	0.00%
2019/05/13	0	0.00	5	130.30	130.50	-5	6,761	-0.07%
2019/05/10	2	129.00	2	130.50	130.00	0	6,910	0.00%
2019/05/09	0	0.00	1	130.00	129.00	-1	6,958	-0.01%
2019/05/08	1	134.00	1	133.00	133.50	0	6,971	0.00%
2019/05/07	1	135.50	4	134.38	135.00	-3	6,890	-0.04%
2019/05/06	3	132.67	2	132.75	133.50	1	6,819	0.01%
2019/05/03	1.1	135.55	0	0.00	136.50	1.1	6,808	0.02%
2019/05/02	1	131.50	0	0.00	134.00	1	6,843	0.01%
2019/04/30	4	129.50	3	129.50	131.00	1	6,922	0.01%
2019/04/29	0	0.00	4	127.25	129.50	-4	6,959	-0.06%
2019/04/26	2	127.00	2	127.00	128.50	0	6,957	0.00%
2019/04/25	3	134.00	0	0.00	133.00	3	7,051	0.04%
2019/04/24	7	138.07	2	137.50	136.50	5	7,212	0.07%
2019/04/23	7	136.00	12	136.67	139.50	-5	7,563	-0.07%
2019/04/22	0	0.00	0.4	130.00	131.00	-0.4	7,474	0.00%
2019/04/18	2	130.50	5	130.80	128.00	-3	7,572	-0.04%
2019/04/16	0	0.00	2	132.00	132.50	-2	7,808	-0.03%
2019/04/15	9	131.89	1	131.00	131.00	8	7,926	0.10%
2019/04/10	12	130.67	0	0.00	133.00	12	8,272	0.15%
2019/04/09	0	0.00	1	134.00	131.50	-1	8,336	-0.01%
2019/04/02	2	130.75	1	134.50	129.00	1	8,718	0.01%
2019/04/01	3	128.50	6	128.42	130.50	-3	8,677	-0.03%
2019/03/29	2	124.00	0	0.00	124.50	2	8,527	0.02%
2019/03/28	0	0.00	1	122.50	122.50	-1	8,518	-0.01%
2019/03/27	1	119.50	0	0.00	121.00	1	8,522	0.01%
2019/03/26	2	123.50	2	122.00	121.00	0	8,535	0.00%
2019/03/25	1	117.00	0	0.00	120.00	1	8,412	0.01%
2019/03/22	1	120.50	2	120.25	118.50	-1	8,390	-0.01%
2019/03/21	2	119.50	1	120.00	118.50	1	8,260	0.01%
2019/03/20	3	120.50	5	119.80	120.00	-2	8,254	-0.02%
2019/03/19	2	118.75	7	117.43	116.50	-5	8,210	-0.06%
2019/03/18	9	116.89	4	117.25	118.50	5	8,121	0.06%
2019/03/15	0	0.00	12	109.63	110.00	-12	7,962	-0.15%
2019/03/14	0	0.00	2	110.50	108.00	-2	8,065	-0.02%
2019/03/08	0	0.00	1	108.00	108.00	-1	8,369	-0.01%
2019/03/07	1	104.50	4	104.63	106.50	-3	8,340	-0.04%
2019/03/06	1	106.00	0	0.00	105.50	1	8,406	0.01%
2019/03/04	1	108.00	1	108.50	108.00	0	8,439	0.00%
2019/02/26	12	108.17	3	108.50	108.00	9	8,274	0.11%
2019/02/25	6	108.33	5	107.80	108.50	1	8,270	0.01%
2019/02/22	1	102.50	5	105.70	106.50	-4	8,268	-0.05%
2019/02/21	4	100.88	3	100.80	102.00	1	8,227	0.01%
2019/02/20	3	102.00	2	101.50	101.50	1	8,287	0.01%
2019/02/19	1	101.00	1	102.00	101.50	0	8,289	0.00%
2019/02/18	2	100.25	1	100.50	100.50	1	8,283	0.01%
2019/02/15	13	101.72	7	100.66	99.50	6	8,274	0.07%
2019/02/14	0	0.00	1	103.00	103.00	-1	8,116	-0.01%
2019/02/13	5	108.20	0	0.00	106.00	5	8,065	0.06%
2019/02/12	0	0.00	1	110.50	109.50	-1	7,979	-0.01%
2019/02/11	4	108.88	6	110.17	109.00	-2	7,970	-0.03%
2019/01/30	3	108.17	2	107.50	107.50	1	7,854	0.01%
2019/01/29	0	0.00	1	104.00	104.00	-1	7,758	-0.01%
2019/01/28	3	106.83	2	106.50	106.50	1	7,729	0.01%
2019/01/25	3	107.50	2	107.75	106.50	1	7,785	0.01%
2019/01/24	1	107.00	2	107.75	106.50	-1	7,861	-0.01%
2019/01/23	2	105.75	1	106.50	107.00	1	7,914	0.01%
2019/01/22	5	106.50	1	104.50	104.50	4	7,953	0.05%
2019/01/21	1	106.50	2	107.75	107.00	-1	8,018	-0.01%
2019/01/17	5	107.70	2	107.75	104.50	3	8,092	0.04%
2019/01/16	11	109.77	12	109.79	112.00	-1	7,965	-0.01%
2019/01/15	0	0.00	8	111.44	108.50	-8	7,798	-0.10%
2019/01/14	0	0.00	8	104.00	105.00	-8	7,425	-0.11%
2019/01/10	1	100.50	4	100.50	100.00	-3	7,516	-0.04%
2019/01/09	9	104.11	3	102.83	102.50	6	7,634	0.08%
2019/01/07	1	102.50	6	101.53	99.70	-5	7,521	-0.07%
2019/01/04	1	99.00	1	101.00	101.00	0	7,543	0.00%
2019/01/03	0	0.00	3	99.90	99.90	-3	7,657	-0.04%
2019/01/02	2	96.85	0	0.00	98.20	2	7,585	0.03%
2018/12/28	4	98.83	4	98.48	98.60	0	7,456	0.00%
2018/12/27	6	99.20	16	99.59	98.10	-10	7,472	-0.13%
2018/12/26	3	93.80	4	94.30	94.00	-1	7,290	-0.01%
2018/12/25	3	91.10	0	0.00	90.60	3	7,327	0.04%
2018/12/24	1	95.90	0	0.00	94.20	1	7,315	0.01%
2018/12/21	1	96.90	4	98.68	96.90	-3	7,605	-0.04%
2018/12/20	0	0.00	4	96.38	97.40	-4	7,879	-0.05%
2018/12/19	4	96.33	0	0.00	95.00	4	8,041	0.05%
2018/12/18	0	0.00	3	97.07	96.80	-3	8,094	-0.04%
2018/12/14	0	0.00	1	99.20	99.00	-1	8,664	-0.01%
2018/12/13	2	100.50	0	0.00	99.60	2	8,787	0.02%
2018/12/12	0	0.00	2	98.90	99.10	-2	8,763	-0.02%
2018/12/11	1	97.80	4	95.78	98.20	-3	8,715	-0.03%
2018/12/10	6	93.98	0	0.00	92.00	6	8,747	0.07%
2018/12/07	6	98.28	6	97.95	95.80	0	8,690	0.00%
2018/12/06	0	0.00	1	98.90	98.90	-1	8,705	-0.01%
2018/12/05	1	103.00	1	98.40	98.70	0	8,872	0.00%
2018/12/04	1	101.50	1	102.00	102.00	0	8,912	0.00%
2018/12/03	4	102.63	4	102.38	101.50	0	9,057	0.00%
2018/11/29	6	97.65	25	97.62	96.30	-19	9,035	-0.21%
2018/11/28	23	96.68	1	96.80	96.20	22	8,935	0.25%
2018/11/27	6	95.60	3	96.73	97.40	3	9,106	0.03%
2018/11/23	0	0.00	1	92.60	92.50	-1	9,186	-0.01%
2018/11/22	2	96.05	6	93.00	93.00	-4	9,193	-0.04%
2018/11/21	7	94.96	8	94.20	95.00	-1	9,175	-0.01%
2018/11/20	10	96.32	7	96.26	94.20	3	9,073	0.03%
2018/11/19	4	99.30	15	100.77	101.50	-11	8,940	-0.12%
2018/11/16	2	95.10	3	95.17	95.20	-1	8,865	-0.01%
2018/11/15	1	93.50	0	0.00	94.20	1	8,882	0.01%
2018/11/14	1	94.50	2	94.05	92.80	-1	8,890	-0.01%
2018/11/13	1	89.00	2	90.80	92.60	-1	8,895	-0.01%
2018/11/09	1	89.80	2	91.30	91.60	-1	9,269	-0.01%
2018/11/08	1	92.20	1	90.20	90.20	0	9,715	0.00%
2018/11/07	2	89.95	2	90.30	90.30	0	9,717	0.00%
2018/11/05	0	0.00	1	88.90	89.20	-1	9,823	-0.01%
2018/11/02	1	89.30	1	88.80	89.10	0	9,807	0.00%
2018/11/01	7	88.54	7	89.90	89.00	0	9,888	0.00%
2018/10/26	2	87.55	2	87.50	84.00	0	9,691	0.00%
2018/10/25	2	84.85	1	86.10	85.70	1	9,714	0.01%
2018/10/23	1	88.50	1	89.20	87.50	0	9,622	0.00%
2018/10/22	1	87.20	1	89.60	87.60	0	9,712	0.00%
2018/10/18	0	0.00	2	90.65	91.50	-2	9,729	-0.02%
2018/10/17	1	90.20	0	0.00	91.00	1	9,722	0.01%
2018/10/16	0	0.00	2	85.15	85.70	-2	9,711	-0.02%
2018/10/15	0	0.00	1	84.10	84.10	-1	9,766	-0.01%
2018/10/12	3	83.03	0	0.00	81.80	3	9,924	0.03%
2018/10/11	2	77.90	4	77.85	83.40	-2	9,957	-0.02%
2018/10/09	3	82.33	3	82.87	82.20	0	9,934	0.00%
2018/10/08	2	83.25	0	0.00	84.30	2	10,252	0.02%
2018/10/05	3	80.53	1	82.00	82.90	2	10,492	0.02%
2018/10/04	1	83.90	3	82.87	84.50	-2	10,446	-0.02%
2018/10/03	2	86.00	2	83.75	83.30	0	10,534	0.00%
2018/10/02	1	88.50	1	88.20	88.50	0	10,517	0.00%
2018/10/01	1	85.40	0	0.00	87.20	1	10,594	0.01%
2018/09/28	3	84.53	1	84.10	85.00	2	10,777	0.02%
2018/09/27	1	85.30	42	85.12	82.30	-41	10,602	-0.39%
2018/09/26	1	87.60	0	0.00	87.60	1	10,329	0.01%
2018/09/25	2	92.50	2	91.50	91.90	0	10,299	0.00%
2018/09/21	2	88.00	3	88.77	92.00	-1	10,261	-0.01%
2018/09/20	15	88.39	1	89.60	86.70	14	10,166	0.14%
2018/09/19	2	95.00	3	94.67	96.30	-1	9,857	-0.01%
2018/09/18	0	0.00	1	96.20	96.50	-1	9,735	-0.01%
2018/09/17	1	96.20	0	0.00	98.90	1	9,787	0.01%
2018/09/14	0	0.00	3	96.03	97.40	-3	9,783	-0.03%
2018/09/13	1	92.40	20	92.20	91.50	-19	9,721	-0.20%
2018/09/12	2	90.85	2	93.50	91.00	0	9,721	0.00%
2018/09/11	38	94.56	16	93.40	96.00	22	9,686	0.23%
2018/09/10	10	99.20	0	0.00	98.30	10	9,484	0.11%
2018/09/07	46	104.73	45	104.49	105.00	1	9,377	0.01%
2018/09/05	2	110.75	0	0.00	110.00	2	9,264	0.02%
2018/09/04	3	108.33	0	0.00	109.00	3	9,229	0.03%
2018/09/03	2	113.25	4	112.38	109.00	-2	9,213	-0.02%
2018/08/31	0	0.00	3	109.00	109.50	-3	9,043	-0.03%
2018/08/30	1	107.50	1	107.00	107.50	0	9,042	0.00%
2018/08/29	1	105.50	0	0.00	105.00	1	9,152	0.01%
2018/08/27	2	104.00	3	104.33	104.50	-1	9,388	-0.01%
2018/08/24	1	102.00	3	102.33	103.00	-2	9,607	-0.02%
2018/08/22	22	98.75	21	100.48	100.00	1	9,718	0.01%
2018/08/21	1	102.00	1	102.00	102.00	0	9,801	0.00%
2018/08/20	1	102.50	1	103.00	103.00	0	9,839	0.00%
2018/08/17	2	99.20	4	100.83	101.50	-2	9,844	-0.02%
2018/08/16	25	92.56	26	95.42	99.00	-1	9,826	-0.01%
2018/08/15	28	104.63	27	106.82	96.10	1	9,895	0.01%
2018/08/14	3	105.67	1	105.00	106.00	2	9,683	0.02%
2018/08/13	13	103.88	16	103.81	105.00	-3	9,738	-0.03%
2018/08/10	1	103.50	3	103.83	103.50	-2	9,685	-0.02%
2018/08/09	2	99.10	0	0.00	100.50	2	9,638	0.02%
2018/08/08	2	101.75	5	102.20	101.00	-3	9,683	-0.03%
2018/08/07	2	97.85	2	97.70	97.60	0	9,699	0.00%
2018/08/06	1	100.00	0	0.00	99.70	1	9,737	0.01%
2018/08/03	13	97.65	12	98.56	99.30	1	9,836	0.01%
2018/08/02	9.5	100.42	0	0.00	99.30	9.5	9,828	0.10%
2018/07/31	0	0.00	0.1	101.50	102.00	-0.1	9,988	0.00%
2018/07/30	3	104.83	4	103.75	103.00	-1	10,038	-0.01%
2018/07/27	2	104.25	5	104.90	104.00	-3	10,238	-0.03%
2018/07/26	8	101.75	0	0.00	101.50	8	10,511	0.08%
2018/07/25	6	102.17	7	102.50	101.50	-1	10,717	-0.01%
2018/07/24	6	101.83	10	105.40	106.00	-4	10,875	-0.04%
2018/07/23	3	98.83	2	99.15	99.40	1	10,838	0.01%
2018/07/20	10	101.00	26	101.46	102.00	-16	11,023	-0.15%
2018/07/19	27	99.17	27	100.40	100.00	0	10,982	0.00%
2018/07/18	5	104.70	5	105.00	103.50	0	11,023	0.00%
2018/07/17	9	105.11	11	103.18	104.00	-2	11,292	-0.02%
2018/07/16	17	105.32	16	105.13	103.50	1	11,324	0.01%
2018/07/13	4	98.45	18	101.22	100.00	-14	10,966	-0.13%
2018/07/12	3	93.63	2	94.60	95.40	1	10,727	0.01%
2018/07/11	3	93.83	2	93.55	92.50	1	10,773	0.01%
2018/07/10	5	97.40	1	97.20	97.20	4	10,628	0.04%
2018/07/09	2	96.60	10	96.87	96.30	-8	10,494	-0.08%
2018/07/06	4	93.75	9	93.36	93.80	-5	10,379	-0.05%
2018/07/05	46	89.51	42	89.85	89.50	4	10,176	0.04%
2018/07/04	8	90.80	5	89.76	88.60	3	10,270	0.03%
2018/07/03	32	90.79	39	90.12	90.10	-7	10,415	-0.07%
2018/06/29	2	86.70	6	88.18	88.20	-4	10,334	-0.04%
2018/06/28	1	81.80	1	84.60	84.00	0	10,230	0.00%
2018/06/27	3	80.93	0	0.00	80.60	3	10,314	0.03%
2018/06/26	0	0.00	1	80.70	80.50	-1	10,512	-0.01%
2018/06/25	1	82.90	0	0.00	82.60	1	10,581	0.01%
2018/06/22	4	83.05	3	82.90	83.30	1	10,875	0.01%
2018/06/21	9	84.70	9	85.27	85.40	0	11,105	0.00%
2018/06/20	10	84.01	3	84.07	83.00	7	11,124	0.06%
2018/06/19	3	89.87	4	88.40	88.00	-1	11,045	-0.01%
2018/06/15	2	89.20	1	88.60	89.20	1	11,074	0.01%
2018/06/14	3	89.27	0	0.00	89.20	3	11,043	0.03%
2018/06/13	6	89.63	1	88.90	89.50	5	10,972	0.05%
2018/06/12	4	93.55	4	91.95	91.00	0	10,910	0.00%
2018/06/11	3	91.17	2	92.00	92.00	1	10,850	0.01%
2018/06/08	10	92.67	3	91.83	91.00	7	10,839	0.06%
2018/06/07	5	92.94	3	91.70	91.70	2	10,771	0.02%
2018/06/06	4	93.85	2	93.30	92.20	2	10,697	0.02%
2018/06/05	1	90.70	6	91.22	92.00	-5	10,565	-0.05%
2018/06/04	5	90.34	4	90.43	90.20	1	10,513	0.01%
2018/06/01	29	90.25	26	90.50	90.20	3	10,342	0.03%
2018/05/31	2	85.80	6	86.38	86.30	-4	10,089	-0.04%
2018/05/30	4	83.28	2	83.90	82.90	2	10,025	0.02%
2018/05/29	7	86.61	6	85.87	85.30	1	9,978	0.01%
2018/05/28	6	85.12	3	86.50	84.00	3	9,920	0.03%
2018/05/25	1	85.10	8	85.05	85.20	-7	9,932	-0.07%
2018/05/24	17	85.51	17	86.02	84.80	0	9,888	0.00%
2018/05/23	39	85.21	41	84.00	85.70	-2	9,782	-0.02%
2018/05/22	19	80.32	29	78.38	80.20	-10	9,455	-0.11%
2018/05/21	8	74.63	11	74.18	75.00	-3	9,232	-0.03%
2018/05/18	3	73.70	3	74.70	72.30	0	9,160	0.00%
2018/05/17	2	73.35	1	73.80	74.00	1	9,163	0.01%
2018/05/16	6	72.10	6	72.40	72.30	0	9,173	0.00%
2018/05/15	4	72.30	1	74.20	71.70	3	9,175	0.03%
2018/05/14	6	73.40	3	74.00	73.00	3	9,180	0.03%
2018/05/11	4	74.88	3	75.80	72.80	1	9,148	0.01%
2018/05/10	1	74.50	5	75.80	74.50	-4	9,070	-0.04%
2018/05/09	12	75.82	5	75.80	75.30	7	9,025	0.08%
2018/05/08	20	76.68	19	75.41	78.40	1	8,899	0.01%
2018/05/04	20	76.18	18	78.13	74.70	2	8,697	0.02%
2018/05/03	26	76.93	25	76.98	77.70	1	8,575	0.01%
2018/05/02	12	72.15	19	72.13	72.20	-7	8,262	-0.08%
2018/04/30	3	69.13	1	68.40	68.40	2	8,059	0.02%
2018/04/27	1	72.80	1	72.00	72.00	0	7,900	0.00%
2018/04/26	21	72.81	8	72.61	70.80	13	7,895	0.16%
2018/04/25	5	70.30	2	70.70	70.30	3	7,613	0.04%
2018/04/24	13	69.34	24	69.80	69.00	-11	7,543	-0.15%
2018/04/23	20	70.42	8	70.93	68.90	12	7,395	0.16%
2018/04/20	3	77.63	0	0.00	76.40	3	7,001	0.04%
2018/04/17	1	84.20	0	0.00	82.60	1	7,055	0.01%
2018/04/12	1	88.20	0	0.00	87.10	1	7,033	0.01%
2018/04/11	0	0.00	2	88.10	86.20	-2	7,088	-0.03%
2018/04/10	1	86.50	2	85.45	85.00	-1	7,211	-0.01%
2018/04/09	2	86.25	0	0.00	86.00	2	7,137	0.03%
2018/04/02	5	94.76	2	94.45	93.80	3	6,991	0.04%
2018/03/30	1	98.40	1	98.20	98.60	0	7,018	0.00%
2018/03/29	4	92.95	1	95.30	95.00	3	6,854	0.04%
2018/03/28	1	91.50	0	0.00	90.20	1	6,644	0.02%
2018/03/27	4	94.10	0	0.00	94.50	4	6,475	0.06%
2018/03/26	11	98.12	4	99.95	95.00	7	6,184	0.11%
2018/03/23	1	105.00	0	0.00	105.00	1	5,915	0.02%
2018/03/21	1	114.00	0	0.00	111.00	1	5,866	0.02%
2018/03/20	0	0.00	2	111.50	113.50	-2	6,027	-0.03%
2018/03/15	1	111.50	0	0.00	112.50	1	6,212	0.02%
2018/03/14	1	114.00	0	0.00	113.00	1	6,265	0.02%
2018/03/12	2	116.25	0	0.00	115.00	2	6,364	0.03%
2018/03/07	1	113.50	1	112.00	112.00	0	6,385	0.00%
2018/03/05	2	111.75	1	112.00	111.00	1	6,577	0.02%
2018/03/02	0	0.00	1	115.50	117.00	-1	6,624	-0.02%
2018/03/01	1	111.00	1	114.50	116.50	0	6,602	0.00%
2018/02/27	3	113.00	1	114.00	112.00	2	6,648	0.03%
2018/02/26	2	109.50	0	0.00	109.50	2	6,667	0.03%
2018/02/23	0	0.00	3	106.50	107.50	-3	6,738	-0.04%
2018/02/22	1	104.50	0	0.00	105.00	1	6,809	0.01%
2018/02/21	0	0.00	1	108.00	108.50	-1	6,802	-0.01%
2018/02/12	3	105.50	0	0.00	103.00	3	6,817	0.04%
2018/02/08	1	105.00	0	0.00	104.00	1	7,152	0.01%
2018/02/07	0	0.00	1	111.00	109.00	-1	7,253	-0.01%
2018/02/06	10	108.50	25	107.30	106.00	-15	7,563	-0.20%
2018/02/01	0	0.00	6	118.00	117.00	-6	7,434	-0.08%
2018/01/31	1	117.50	1	116.50	117.00	0	7,401	0.00%
2018/01/30	3	114.50	2	111.25	111.50	1	7,330	0.01%
2018/01/24	1	112.00	0	0.00	112.50	1	7,025	0.01%
2018/01/22	6	114.00	0	0.00	115.00	6	6,955	0.09%
2018/01/19	0	0.00	1	109.50	109.50	-1	6,926	-0.01%
2018/01/18	1	107.00	1	107.00	108.00	0	6,907	0.00%
2018/01/17	3	106.83	2.1	105.98	105.50	0.9	6,891	0.01%
2018/01/12	1	108.50	1	110.50	108.00	0	6,825	0.00%
2018/01/10	3	115.00	8	116.25	116.50	-5	6,651	-0.08%
2018/01/09	0	0.00	4	119.88	119.00	-4	6,605	-0.06%
2018/01/08	1	120.00	0	0.00	121.50	1	6,644	0.02%
2018/01/05	1	122.00	2	122.50	121.50	-1	6,618	-0.02%
2018/01/04	0	0.00	7	120.36	120.50	-7	6,568	-0.11%
2018/01/03	2	113.75	0	0.00	113.00	2	6,414	0.03%
2018/01/02	0	0.00	2	111.00	111.50	-2	6,374	-0.03%

智邦：網路、運算需求強勁UDN聯合新聞網－11天前

智邦

網通大廠智邦（2345）致股東報告書出爐，智邦表示，由ChatGPT、LLM和整體生成式人工智慧帶動的多產業範圍內的快速......詳全文

智邦1月營收年月雙減 WiFi 7、400G交換器商機有望推升營運Anue鉅亨－2024/02/06

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

網通族群啟動第二波全球產能新布局，網通大廠啟碁（6285）、智邦、中磊、智易等東南亞布局有成，積極轉往美國、印度等市場；......詳全文

智邦

券商分點績效/獲利分析

元大-鳳中券商分點個股進出
元大-鳳中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

元大-鳳中 券商分點個股進出 元大-鳳中 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

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析