智邦 (2345)-元大-永和券商分點個股進出

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
412.0
漲跌
▲7.0
漲幅
+1.73%
成交量
4,072張
產業
上市通信網路類股
1009人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－元大-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	412.83	0	0.00	412.00	0	3,817	0.00%
2024/04/23	0	395.00	0.1	408.00	405.00	0	3,785	0.00%
2024/04/22	0	386.00	0	0.00	384.50	0	3,700	0.00%
2024/04/19	0	394.00	0	0.00	401.00	0	3,676	0.00%
2024/04/18	0.1	407.13	0	0.00	409.00	0.1	3,640	0.00%
2024/04/17	0.1	417.00	0	0.00	408.00	0.1	3,619	0.00%
2024/04/16	2.1	419.51	0.1	417.00	416.50	2	3,571	0.06%
2024/04/15	5.1	441.09	3	432.50	431.00	2.1	3,569	0.06%
2024/04/12	2.1	459.04	0	0.00	456.00	2.1	3,523	0.06%
2024/04/11	0	0.00	1	481.50	473.00	-1	3,496	-0.03%
2024/04/10	2	466.00	3.1	477.02	476.00	-1.1	3,481	-0.03%
2024/04/09	0	0.00	0.2	472.33	465.00	-0.2	3,502	0.00%
2024/04/08	0	0.00	1	467.00	466.00	-1	3,496	-0.03%
2024/04/03	2	450.00	1	456.00	461.00	1	3,473	0.03%
2024/04/02	3	458.33	3.1	455.95	456.00	-0.1	3,482	0.00%
2024/04/01	2.1	461.02	2	461.00	460.50	0.1	3,484	0.00%
2024/03/29	1	458.50	1	463.00	463.00	0	3,488	0.00%
2024/03/28	2	451.00	2	461.50	458.50	0	3,485	0.00%
2024/03/26	2	471.53	2	469.00	465.50	0	3,520	0.00%
2024/03/25	0.1	478.50	0	0.00	475.00	0.1	3,583	0.00%
2024/03/22	0.1	480.93	8	470.00	481.00	-7.9	3,568	-0.22%
2024/03/21	0.2	456.50	1	453.00	459.00	-0.9	3,514	-0.02%
2024/03/20	3	441.00	2	443.50	437.50	1	3,487	0.03%
2024/03/19	10	447.96	1	451.00	444.00	9	3,419	0.26%
2024/03/18	0	460.50	0.3	462.00	457.50	-0.3	3,448	-0.01%
2024/03/15	3.2	456.90	3	457.17	454.00	0.2	3,417	0.01%
2024/03/14	0	466.78	0	0.00	465.50	0	3,370	0.00%
2024/03/13	3	465.35	2.1	468.65	465.00	1	3,340	0.03%
2024/03/12	1.1	477.26	2	478.50	475.50	-0.9	3,268	-0.03%
2024/03/11	5.1	481.06	4.4	483.18	491.00	0.7	3,173	0.02%
2024/03/08	2.1	499.73	2	491.00	491.00	0.1	3,130	0.00%
2024/03/07	0.1	506.14	0.1	513.00	507.00	0.1	3,057	0.00%
2024/03/06	0	506.00	1	515.00	515.00	-1	3,017	-0.03%
2024/03/04	0	0.00	1	508.00	508.00	-1	3,049	-0.03%
2024/03/01	1	509.98	2	506.00	504.00	-1	3,063	-0.03%
2024/02/29	2	501.53	1.3	504.00	519.00	0.7	3,047	0.02%
2024/02/27	4.4	509.56	1.1	502.00	502.00	3.3	2,991	0.11%
2024/02/26	0	528.00	0	0.00	520.00	0	2,925	0.00%
2024/02/22	1	536.92	0.1	534.00	535.00	1	2,896	0.03%
2024/02/21	0	546.00	0	0.00	547.00	0	2,908	0.00%
2024/02/19	0.1	566.00	0	0.00	564.00	0.1	2,893	0.00%
2024/02/16	0.1	549.00	0.4	552.60	558.00	-0.4	2,919	-0.01%
2024/02/15	0.8	516.39	0.1	509.50	539.00	0.7	2,918	0.03%
2024/02/05	0.1	538.00	0	0.00	548.00	0.1	2,802	0.00%
2024/02/02	0	562.00	0	559.00	562.00	0	2,802	0.00%
2024/01/31	0	0.00	0.1	529.88	529.00	-0.1	2,771	0.00%
2024/01/29	0	521.00	0	0.00	519.00	0	2,777	0.00%
2024/01/26	1	512.00	1	515.00	510.00	0	2,836	0.00%
2024/01/25	2.1	520.37	3	525.00	513.00	-1	2,866	-0.03%
2024/01/24	2	519.00	3.2	522.64	522.00	-1.2	2,906	-0.04%
2024/01/23	5.2	527.21	1.1	523.05	522.00	4.2	2,951	0.14%
2024/01/22	1	524.00	1.1	534.79	542.00	-0.1	2,932	0.00%
2024/01/19	0	0.00	2	514.00	517.00	-2	2,931	-0.07%
2024/01/18	1.1	508.63	0	0.00	504.00	1.1	2,936	0.04%
2024/01/17	2	506.00	2	513.00	509.00	0	2,943	0.00%
2024/01/16	2	509.50	1	515.00	513.00	1	2,965	0.03%
2024/01/15	1	510.00	1.3	514.39	516.00	-0.3	2,982	-0.01%
2024/01/12	2.3	508.44	2	514.00	510.00	0.3	3,003	0.01%
2024/01/11	1	512.00	1	517.00	520.00	0	3,079	0.00%
2024/01/10	1	507.00	1	511.00	508.00	0	3,179	0.00%
2024/01/08	0	0.00	1	495.00	496.50	-1	3,169	-0.03%
2024/01/05	1	491.00	0	0.00	486.50	1	3,212	0.03%
2024/01/04	0	491.50	0.1	491.00	491.00	0	3,234	0.00%
2024/01/03	1.1	484.99	1.1	489.81	490.00	0.1	3,323	0.00%
2024/01/02	0.1	494.50	0	0.00	493.50	0.1	3,320	0.00%
2023/12/29	0.1	519.75	0	0.00	523.00	0.1	3,387	0.00%
2023/12/28	0.1	523.00	0	523.00	523.00	0	3,441	0.00%
2023/12/27	0	0.00	1	518.85	519.00	-1	3,452	-0.03%
2023/12/26	1	496.50	1	506.00	510.00	0	3,468	0.00%
2023/12/22	0	0.00	1	490.50	489.50	-1	3,541	-0.03%
2023/12/21	1.1	484.13	0	0.00	488.50	1.1	3,559	0.03%
2023/12/20	2	502.43	2	496.00	496.00	0	3,581	0.00%
2023/12/18	1	514.00	1	506.00	514.00	0	3,635	0.00%
2023/12/15	3.1	523.16	2	512.00	506.00	1.1	3,707	0.03%
2023/12/14	1	534.97	1	530.00	530.00	0	3,727	0.00%
2023/12/13	1	520.00	1	533.00	533.00	0	3,736	0.00%
2023/12/11	0	530.00	0	0.00	533.00	0	3,971	0.00%
2023/12/08	0	0.00	1	533.00	532.00	-1	3,989	-0.03%
2023/12/07	0	0.00	0	528.00	528.00	0	3,996	0.00%
2023/12/04	2	528.97	1	521.00	521.00	1	4,002	0.03%
2023/11/30	0	531.00	0	0.00	533.00	0	3,986	0.00%
2023/11/29	2	542.00	2	546.53	538.00	0	3,961	0.00%
2023/11/27	0	0.00	0.1	531.00	527.00	-0.1	3,975	0.00%
2023/11/24	1	540.00	1.1	540.10	540.00	-0.1	3,990	0.00%
2023/11/22	1	560.00	1	559.00	562.00	0	4,051	0.00%
2023/11/17	5	541.00	5.1	535.94	532.00	-0.1	4,224	0.00%
2023/11/16	2	536.00	2	524.50	525.00	0	4,391	0.00%
2023/11/14	2	534.00	2	533.00	524.00	0	4,446	0.00%
2023/11/13	4	539.00	6	540.00	533.00	-2	4,445	-0.04%
2023/11/10	2	552.00	1.2	556.70	545.00	0.9	4,466	0.02%
2023/11/09	1	549.00	1.2	553.93	554.00	-0.2	4,474	0.00%
2023/11/08	4.3	551.72	3	553.67	554.00	1.3	4,497	0.03%
2023/11/07	2	546.00	2	548.91	550.00	0	4,517	0.00%
2023/11/06	0.1	538.00	0	0.00	535.00	0.1	4,513	0.00%
2023/11/03	1	515.00	1.2	519.92	536.00	-0.2	4,515	0.00%
2023/11/02	1.2	512.40	2.2	512.98	511.00	-0.9	4,486	-0.02%
2023/11/01	3	494.50	2.3	498.37	497.50	0.8	4,495	0.02%
2023/10/31	4.4	522.50	6	520.00	498.50	-1.6	4,477	-0.04%
2023/10/30	3	508.67	1	507.00	507.00	2	4,494	0.04%
2023/10/27	2	490.50	4.2	499.06	511.00	-2.2	4,596	-0.05%
2023/10/26	3.2	496.72	1	493.50	491.00	2.2	4,599	0.05%
2023/10/24	5	495.60	5	499.00	511.00	0	4,658	0.00%
2023/10/23	1	505.00	2	500.00	500.00	-1	4,629	-0.02%
2023/10/20	2	501.50	2	497.25	507.00	0	4,629	0.00%
2023/10/19	1	499.00	0.4	494.21	496.00	0.7	4,629	0.01%
2023/10/18	0.4	490.43	0	0.00	484.00	0.4	4,561	0.01%
2023/10/17	1	526.00	0	0.00	526.00	1	4,455	0.02%
2023/10/16	5	539.40	5	542.20	534.00	0	4,464	0.00%
2023/10/13	0.1	547.38	0.2	544.00	545.00	-0.1	4,475	0.00%
2023/10/12	0.2	524.00	1	529.00	530.00	-0.8	4,451	-0.02%
2023/10/11	2	539.00	2.1	543.18	536.00	-0.1	4,459	0.00%
2023/10/06	0	0.00	1	524.00	522.00	-1	4,449	-0.02%
2023/10/05	3.1	509.05	2.1	505.71	516.00	1	4,491	0.02%
2023/10/04	5	475.90	5	478.40	490.50	0	4,418	0.00%
2023/10/03	3	485.83	2	483.02	482.00	1	4,376	0.02%
2023/10/02	1	500.00	2.3	501.87	500.00	-1.3	4,381	-0.03%
2023/09/28	2.1	486.10	1.1	491.11	493.00	1	4,373	0.02%
2023/09/27	2.3	475.40	2	484.75	486.50	0.3	4,338	0.01%
2023/09/26	1.1	478.17	2	486.75	486.50	-0.9	4,321	-0.02%
2023/09/25	4	481.56	4	483.54	481.50	0	4,346	0.00%
2023/09/22	1	451.50	1	456.50	463.50	0	4,280	0.00%
2023/09/21	0.1	455.00	0.2	460.98	453.50	-0.1	4,243	0.00%
2023/09/20	1.3	477.16	2	480.25	472.00	-0.7	4,159	-0.02%
2023/09/19	3	509.67	3	510.70	503.00	0	4,068	0.00%
2023/09/18	0	0.00	2	497.00	493.50	-2	4,013	-0.05%
2023/09/15	0	0.00	0.1	488.00	503.00	-0.1	3,993	0.00%
2023/09/14	3	480.33	1	457.00	482.50	2	3,783	0.05%
2023/09/13	3.1	444.79	2	447.00	454.00	1.1	3,696	0.03%
2023/09/12	0	0.00	1.1	449.48	452.50	-1.1	3,754	-0.03%
2023/09/11	2	455.25	1	452.00	455.00	1	3,806	0.03%
2023/09/08	4	459.25	5.3	461.73	460.50	-1.3	3,835	-0.03%
2023/09/07	5	468.60	4	470.75	470.00	1	3,850	0.03%
2023/09/04	1	467.50	1	470.00	470.00	0	3,897	0.00%
2023/09/01	2	472.00	2	470.00	470.00	0	3,915	0.00%
2023/08/31	1.1	485.14	2.1	482.53	478.00	-1	3,960	-0.03%
2023/08/30	1	483.50	0	0.00	477.00	1	3,946	0.03%
2023/08/28	0	0.00	0.4	469.31	480.00	-0.4	4,098	-0.01%
2023/08/25	2.4	477.59	2	485.75	472.00	0.4	4,200	0.01%
2023/08/24	1	495.73	1.1	499.45	514.00	-0.1	4,354	0.00%
2023/08/22	7	455.97	7	460.21	473.00	0	4,443	0.00%
2023/08/21	4	435.75	6	431.24	452.50	-2	4,313	-0.05%
2023/08/18	4	407.00	4	409.25	411.50	0	4,233	0.00%
2023/08/17	1	395.00	1	398.00	403.00	0	4,169	0.00%
2023/08/16	0	0.00	1.1	395.00	398.50	-1.1	4,153	-0.03%
2023/08/15	3	388.33	2	390.00	384.00	1	4,113	0.02%
2023/08/14	1	382.50	1	385.50	385.00	0	4,092	0.00%
2023/08/11	1	376.00	1.3	382.00	384.00	-0.3	4,072	-0.01%
2023/08/10	0.3	365.00	0	0.00	366.00	0.3	4,049	0.01%
2023/08/09	3	381.17	2.1	380.06	380.00	1	4,043	0.02%
2023/08/08	0	0.00	0	390.50	388.00	0	4,040	0.00%
2023/08/04	2.1	369.40	2	375.50	369.00	0.1	4,003	0.00%
2023/08/02	0	0.00	0.1	368.50	366.00	-0.1	3,972	0.00%
2023/07/31	2	389.50	2	382.00	382.00	0	3,883	0.00%
2023/07/28	0	0.00	0	390.00	390.00	0	3,855	0.00%
2023/07/27	1	390.07	4	381.23	382.50	-3	3,860	-0.08%
2023/07/26	2.8	398.92	1	394.54	394.50	1.8	3,816	0.05%
2023/07/25	0.2	394.00	0	0.00	400.00	0.2	3,827	0.01%
2023/07/24	1.1	403.41	0	0.00	401.50	1.1	3,844	0.03%
2023/07/21	2	374.75	2	381.28	389.00	0	3,849	0.00%
2023/07/20	1	381.02	1.1	383.50	384.00	0	3,846	0.00%
2023/07/19	1.1	390.09	1.1	387.00	385.50	0	3,832	0.00%
2023/07/18	1	387.50	1.1	390.02	394.00	-0.1	3,837	0.00%
2023/07/17	2	392.51	3	394.50	394.50	-1	3,866	-0.03%
2023/07/14	1	398.91	0	0.00	403.00	1	3,856	0.03%
2023/07/13	5	410.90	6	408.40	408.50	-1	3,823	-0.03%
2023/07/12	15	389.37	21.1	381.40	390.00	-6.1	3,751	-0.16%
2023/07/11	6	372.50	0	0.00	369.50	6	3,698	0.16%
2023/07/07	4	351.48	4	353.13	351.00	0	3,724	0.00%
2023/07/06	1	360.50	1	361.00	361.00	0	3,714	0.00%
2023/07/05	0.1	374.00	0.1	368.50	371.00	0.1	3,716	0.00%
2023/07/03	0	0.00	1	369.00	367.50	-1	3,823	-0.03%
2023/06/30	0	0.00	1	347.50	349.00	-1	3,800	-0.03%
2023/06/29	5	347.00	5	342.50	347.00	0	3,814	0.00%
2023/06/28	6	341.17	5	345.30	341.00	1	3,806	0.03%
2023/06/26	2	337.50	3.1	340.58	350.00	-1.1	3,855	-0.03%
2023/06/21	1	352.50	0	0.00	358.00	1	3,852	0.03%
2023/06/20	1	358.00	1	359.00	359.00	0	3,845	0.00%
2023/06/19	0.1	363.00	1	364.00	364.50	-0.9	3,892	-0.02%
2023/06/16	4	362.62	2.1	360.71	363.00	1.9	3,944	0.05%
2023/06/15	0.1	382.00	0	0.00	382.00	0.1	3,863	0.00%
2023/06/14	0	0.00	7	365.00	370.00	-7	3,848	-0.18%
2023/06/13	8	359.69	10.2	358.00	359.00	-2.2	3,862	-0.06%
2023/06/12	8	348.44	2	349.75	348.50	6	3,885	0.15%
2023/06/09	1	342.00	0	0.00	343.00	1	3,918	0.03%
2023/06/07	0	0.00	0.1	354.50	355.50	-0.1	3,913	0.00%
2023/06/06	5	353.10	3	353.17	354.00	2	3,900	0.05%
2023/06/05	0.1	341.00	2	343.00	345.00	-1.9	3,859	-0.05%
2023/06/02	0	0.00	2	341.75	343.00	-2	3,923	-0.05%
2023/06/01	3.1	341.95	0	0.00	342.00	3.1	3,906	0.08%
2023/05/31	8.3	352.40	7	351.50	353.00	1.3	3,799	0.03%
2023/05/30	4.1	355.48	7.2	359.90	354.00	-3.1	3,669	-0.08%
2023/05/29	1	355.00	0	357.50	357.50	1	3,442	0.03%
2023/05/26	0	0.00	5	324.50	325.00	-5	3,339	-0.15%
2023/05/25	0	0.00	4	293.38	295.50	-4	3,219	-0.12%
2023/05/23	0.1	287.90	0	0.00	286.00	0.1	3,196	0.00%
2023/05/22	5	284.50	4.4	283.23	284.00	0.6	3,223	0.02%
2023/05/19	3.4	289.12	1	290.50	291.00	2.4	3,268	0.07%
2023/05/18	1.1	297.05	1	296.50	296.50	0.1	3,269	0.00%
2023/05/17	0	0.00	1	295.50	295.50	-1	3,285	-0.03%
2023/05/16	0	0.00	2	296.00	295.50	-2	3,296	-0.06%
2023/05/12	0	0.00	1	280.00	288.00	-1	3,317	-0.03%
2023/05/11	0	0.00	1	280.00	282.00	-1	3,324	-0.03%
2023/05/10	1	286.50	0	0.00	286.50	1	3,358	0.03%
2023/05/09	1	293.50	1.1	293.63	292.50	-0.1	3,446	0.00%
2023/05/08	0.1	293.00	1	295.50	295.00	-0.9	3,455	-0.03%
2023/05/05	4	292.12	3.1	289.65	288.50	1	3,453	0.03%
2023/05/04	1	291.50	1.1	295.05	298.00	-0.1	3,452	0.00%
2023/05/03	3.1	290.50	3	295.67	295.00	0.1	3,490	0.00%
2023/05/02	2	299.00	1	299.50	298.00	1	3,532	0.03%
2023/04/28	2	292.50	2.2	295.68	299.00	-0.2	3,573	-0.01%
2023/04/27	0.2	289.50	0	0.00	289.00	0.2	3,562	0.01%
2023/04/26	2	290.25	2	287.00	292.50	0	3,534	0.00%
2023/04/25	1	287.00	0	0.00	287.50	1	3,524	0.03%
2023/04/21	3	296.83	4.1	296.62	295.50	-1.1	3,529	-0.03%
2023/04/20	4	307.87	4.1	308.03	298.50	0	3,539	0.00%
2023/04/19	4.1	316.82	2	319.50	319.50	2.1	3,564	0.06%
2023/04/18	3	310.83	4	313.00	313.50	-1	3,603	-0.03%
2023/04/17	1	312.50	0	0.00	313.00	1	3,607	0.03%
2023/04/14	1.1	305.93	4.2	309.50	315.50	-3.2	3,603	-0.09%
2023/04/13	7	307.00	5	305.42	302.50	2	3,577	0.06%
2023/04/12	3	311.17	2	313.00	313.00	1	3,534	0.03%
2023/04/11	1	310.50	3	310.00	311.50	-2	3,507	-0.06%
2023/04/10	3	305.17	2.2	306.68	308.50	0.8	3,486	0.02%
2023/04/07	11	315.14	6	312.50	309.00	5	3,456	0.14%
2023/04/06	3	309.67	3	310.50	316.50	0	3,429	0.00%
2023/03/31	0	0.00	1	316.00	319.00	-1	3,372	-0.03%
2023/03/30	3	309.17	3	311.67	312.00	0	3,328	0.00%
2023/03/29	4	306.88	2	306.25	307.00	2	3,311	0.06%
2023/03/28	1	308.50	2	302.50	305.50	-1	3,310	-0.03%
2023/03/27	3	313.33	3	309.50	305.00	0	3,252	0.00%
2023/03/24	2	314.25	2	315.24	315.50	0	3,235	0.00%
2023/03/23	1	308.00	1	311.00	313.00	0	3,212	0.00%
2023/03/22	0	0.00	1	310.00	309.50	-1	3,218	-0.03%
2023/03/21	5.1	300.50	5	303.40	304.50	0.1	3,173	0.00%
2023/03/20	1	296.00	1	294.00	294.50	0	3,106	0.00%
2023/03/17	1	298.50	1	300.50	294.50	0	3,121	0.00%
2023/03/16	2	300.00	4	296.81	295.50	-2	3,086	-0.06%
2023/03/15	2	303.88	1	306.50	302.00	1	3,075	0.03%
2023/03/14	4	291.75	3	292.00	290.50	1	3,042	0.03%
2023/03/13	2	293.25	2	295.00	300.50	0	3,040	0.00%
2023/03/10	2	304.25	2	297.75	298.00	0	3,085	0.00%
2023/03/09	4	303.38	5	304.30	305.50	-1	3,062	-0.03%
2023/03/08	1	297.50	1	298.00	300.00	0	3,055	0.00%
2023/03/07	2	311.25	0.9	311.06	303.50	1.1	3,018	0.04%
2023/03/06	2	304.53	2	302.00	305.50	0	2,918	0.00%
2023/03/03	3	287.17	2	285.25	285.50	1	2,843	0.04%
2023/03/02	1	288.50	1	284.50	284.50	0	2,842	0.00%
2023/03/01	2	273.87	3	276.50	287.50	-1	2,824	-0.03%
2023/02/24	2	283.50	1	284.50	283.00	1	2,805	0.04%
2023/02/23	3.1	275.12	3	278.50	283.50	0.1	2,789	0.00%
2023/02/22	0	0.00	1.3	273.07	276.00	-1.3	2,768	-0.05%
2023/02/21	2.3	275.59	4.2	276.68	276.50	-2	2,748	-0.07%
2023/02/20	4.2	275.49	1.1	277.18	276.50	3.1	2,767	0.11%
2023/02/17	0	0.00	0.1	284.00	283.00	-0.1	2,752	0.00%
2023/02/16	4.1	278.61	6	278.42	283.50	-1.9	2,717	-0.07%
2023/02/15	3	274.83	2	277.00	274.50	1	2,733	0.04%
2023/02/14	2.1	274.86	1	276.00	277.00	1.1	2,755	0.04%
2023/02/10	1	270.00	2	273.25	273.50	-1	2,749	-0.04%
2023/02/09	0	275.00	0	0.00	274.00	0	2,725	0.00%
2023/02/08	0.1	273.50	1.2	273.33	274.00	-1.1	2,711	-0.04%
2023/02/07	3	262.67	3	266.17	273.00	0	2,676	0.00%
2023/02/06	1	255.50	1	258.00	257.50	0	2,582	0.00%
2023/02/02	1	251.00	1.2	254.75	255.50	-0.2	2,613	-0.01%
2023/01/31	3	251.00	1	249.50	243.50	2	2,693	0.07%
2023/01/13	0.2	244.25	0	0.00	243.00	0.2	2,805	0.01%
2023/01/12	1	253.50	1	255.50	253.00	0	2,845	0.00%
2023/01/11	2	254.00	2	252.00	253.50	0	2,855	0.00%
2023/01/10	1	253.00	1.1	252.82	253.00	-0.1	2,868	0.00%
2023/01/09	6	246.58	6	246.67	248.00	0	2,890	0.00%
2023/01/06	2	251.75	2	251.50	255.50	0	2,861	0.00%
2023/01/05	1	246.50	2	247.50	248.50	-1	2,832	-0.04%
2023/01/04	2	243.75	2.3	242.57	244.50	-0.3	2,857	-0.01%
2023/01/03	0	0.00	1	240.00	242.00	-1	2,898	-0.03%
2022/12/30	0	0.00	3	238.00	234.50	-3	2,939	-0.10%
2022/12/29	1	230.57	1	233.50	232.50	0	2,965	0.00%
2022/12/28	4.1	236.23	2	234.75	233.50	2.1	3,002	0.07%
2022/12/27	1	239.00	1	238.00	238.00	0	3,044	0.00%
2022/12/26	4.1	235.63	3	236.17	236.50	1.1	3,060	0.04%
2022/12/23	2.1	243.46	0	0.00	237.50	2.1	3,068	0.07%
2022/12/21	0	0.00	1	252.50	253.00	-1	3,119	-0.03%
2022/12/20	1	250.50	0	0.00	245.50	1	3,137	0.03%
2022/12/16	0.1	255.51	0.1	259.50	255.00	0	3,196	0.00%
2022/12/15	0	0.00	2	261.25	262.50	-2	3,224	-0.06%
2022/12/14	0	0.00	3	255.33	258.00	-3	3,225	-0.09%
2022/12/13	1.1	250.57	2	251.75	248.00	-1	3,252	-0.03%
2022/12/12	0.1	248.00	0	0.00	249.00	0.1	3,254	0.00%
2022/12/09	2	250.00	3	251.50	250.50	-1	3,275	-0.03%
2022/12/07	7	253.78	4	252.38	248.50	3	3,304	0.09%
2022/12/06	2	259.50	4	261.13	260.00	-2	3,292	-0.06%
2022/12/05	3	255.01	2	258.75	258.00	1	3,328	0.03%
2022/12/02	8.1	260.88	3	258.33	259.00	5.1	3,324	0.15%
2022/12/01	4	273.13	3	273.83	272.00	1	3,289	0.03%
2022/11/30	2	271.00	2	272.25	271.50	0	3,293	0.00%
2022/11/29	2	268.00	2	268.00	268.00	0	3,304	0.00%
2022/11/25	0	0.00	1	270.00	265.50	-1	3,525	-0.03%
2022/11/24	5.1	266.90	4	267.63	269.00	1.1	3,562	0.03%
2022/11/22	2	256.50	5	260.30	260.50	-3	3,583	-0.08%
2022/11/21	3	255.50	2	257.75	256.50	1	3,605	0.03%
2022/11/17	2.1	261.21	2	264.00	259.00	0.1	3,623	0.00%
2022/11/16	3	257.50	3.2	259.47	261.00	-0.2	3,640	-0.01%
2022/11/15	3	254.50	3	254.67	256.50	0	3,656	0.00%
2022/11/14	2.2	254.55	1	254.00	254.00	1.2	3,714	0.03%
2022/11/11	2	257.00	3	258.67	261.50	-1	3,722	-0.03%
2022/11/10	1	240.00	1	242.00	245.00	0	3,719	0.00%
2022/11/09	1	252.00	1	253.50	254.00	0	3,709	0.00%
2022/11/04	1	246.50	1	247.00	250.00	0	3,884	0.00%
2022/11/02	2	240.00	2	242.50	242.50	0	4,126	0.00%
2022/11/01	0	0.00	1	246.50	244.00	-1	4,162	-0.02%
2022/10/31	3	241.50	2.3	242.22	243.00	0.8	4,199	0.02%
2022/10/28	1	239.00	1	237.00	237.00	0	4,211	0.00%
2022/10/27	2.3	229.89	4	228.75	233.00	-1.8	4,199	-0.04%
2022/10/26	0	0.00	0.1	214.00	215.50	-0.1	4,112	0.00%
2022/10/25	2	220.00	2	221.00	221.00	0	4,047	0.00%
2022/10/20	1	230.00	0	0.00	233.00	1	3,988	0.03%
2022/10/19	4	244.63	3	242.00	241.50	1	3,927	0.03%
2022/10/18	2	249.00	2	249.00	249.00	0	3,927	0.00%
2022/10/17	0	0.00	3	247.50	243.50	-3	3,930	-0.08%
2022/10/14	2	256.50	1	255.00	247.50	1	3,904	0.03%
2022/10/13	2	261.75	1	262.00	254.50	1	3,949	0.03%
2022/10/12	4	262.88	3	263.83	266.50	1	3,958	0.03%
2022/10/11	8	276.25	6.4	274.78	270.50	1.6	4,026	0.04%
2022/10/07	4	287.63	3	286.17	286.00	1	4,122	0.02%
2022/10/06	4	288.13	2	287.00	289.00	2	4,192	0.05%
2022/10/05	3.4	285.62	3	287.66	285.00	0.3	4,216	0.01%
2022/10/04	5	279.20	7	281.00	283.00	-2	4,204	-0.05%
2022/10/03	10	266.10	8	267.81	266.50	2	4,183	0.05%
2022/09/30	8	266.31	6	268.75	272.50	2	4,205	0.05%
2022/09/29	4	270.88	5	272.60	272.00	-1	4,263	-0.02%
2022/09/28	6	275.83	8	270.50	262.00	-2	4,255	-0.05%
2022/09/27	4	277.88	7	279.72	279.50	-3	4,293	-0.07%
2022/09/26	4	275.25	5	273.20	274.00	-1	4,334	-0.02%
2022/09/23	6	285.42	7	284.71	282.50	-1	4,354	-0.02%
2022/09/22	2	282.50	3	284.67	287.00	-1	4,354	-0.02%
2022/09/21	7	285.93	3	283.50	282.50	4	4,325	0.09%
2022/09/20	3	284.00	4	287.39	290.50	-1	4,318	-0.02%
2022/09/19	9	280.72	8	280.69	281.00	1	4,303	0.02%
2022/09/16	7	282.64	6	284.17	284.00	1	4,308	0.02%
2022/09/15	4	283.63	4.2	286.33	284.50	-0.2	4,320	0.00%
2022/09/14	2	285.25	1	287.00	286.50	1	4,323	0.02%
2022/09/13	1	279.51	2	285.25	280.00	-1	4,351	-0.02%
2022/09/12	4	284.37	4	284.00	284.50	0	4,375	0.00%
2022/09/08	5	267.60	6	269.50	270.50	-1	4,355	-0.02%
2022/09/07	5	261.60	4	262.25	264.00	1	4,400	0.02%
2022/09/06	2	267.75	3.3	263.37	262.00	-1.3	4,402	-0.03%
2022/09/05	5	265.30	4	263.00	263.50	1	4,415	0.02%
2022/09/02	0.1	260.14	0.1	262.97	262.00	0	4,416	0.00%
2022/09/01	5.4	270.08	5	265.10	266.00	0.3	4,397	0.01%
2022/08/31	4.2	282.11	3	282.84	283.50	1.1	4,318	0.03%
2022/08/30	4	279.14	4.4	283.40	286.50	-0.4	4,326	-0.01%
2022/08/29	3	275.51	4	276.63	276.00	-1	4,320	-0.02%
2022/08/26	3	286.17	2.3	286.31	285.50	0.7	4,329	0.02%
2022/08/25	3	282.67	3.3	286.13	287.50	-0.3	4,301	-0.01%
2022/08/24	2.1	273.35	2	274.75	273.50	0.1	4,281	0.00%
2022/08/23	3	274.50	3	275.83	275.50	0	4,345	0.00%
2022/08/22	1.2	279.06	1	276.50	276.50	0.2	4,363	0.01%
2022/08/19	6.1	288.53	6.2	286.74	283.00	-0.1	4,345	0.00%
2022/08/18	7.1	282.93	7.3	284.91	285.50	-0.2	4,319	-0.01%
2022/08/17	2.1	277.90	2.2	282.08	284.50	-0.2	4,295	0.00%
2022/08/16	1.1	279.64	1	279.50	279.50	0.1	4,266	0.00%
2022/08/15	4	275.50	4.5	277.19	279.00	-0.5	4,245	-0.01%
2022/08/12	2.2	275.09	2	274.50	276.50	0.2	4,229	0.00%
2022/08/11	6.2	277.16	6	273.83	278.50	0.2	4,182	0.00%
2022/08/10	0	278.00	0	278.00	280.00	0	4,086	0.00%
2022/08/09	4	272.88	5.2	278.44	280.00	-1.2	4,026	-0.03%
2022/08/08	3	261.83	4.1	262.32	261.50	-1.1	3,890	-0.03%
2022/08/05	2	256.75	2	258.75	257.50	0	3,908	0.00%
2022/08/04	5	255.60	5	255.20	253.50	0	3,902	0.00%
2022/08/03	2	256.25	1.5	254.77	253.00	0.5	3,920	0.01%
2022/08/02	1.5	252.03	2.2	255.77	255.00	-0.7	3,937	-0.02%
2022/08/01	2	248.50	3.1	253.39	253.00	-1.1	3,874	-0.03%
2022/07/29	5	251.40	4	250.25	248.00	1	3,836	0.03%
2022/07/28	1	251.00	2	248.00	248.00	-1	3,806	-0.03%
2022/07/27	1	245.00	1	243.50	247.00	0	3,783	0.00%
2022/07/26	0.2	245.79	0.1	246.00	245.00	0.1	3,796	0.00%
2022/07/25	0	0.00	1	251.00	249.50	-1	3,862	-0.03%
2022/07/22	1	250.50	1	248.50	248.00	0	3,843	0.00%
2022/07/21	6.2	254.44	6	252.33	250.50	0.2	3,835	0.01%
2022/07/20	4.3	256.68	4	255.88	253.50	0.3	3,806	0.01%
2022/07/19	1.1	257.91	0	0.00	260.00	1.1	3,716	0.03%
2022/07/18	4	255.25	7.2	256.39	265.00	-3.2	3,680	-0.09%
2022/07/15	2.2	247.43	1	247.00	247.00	1.2	3,565	0.03%
2022/07/14	1.2	237.35	1	239.50	249.00	0.2	3,427	0.00%
2022/07/12	2.2	213.91	2	211.50	211.50	0.2	3,264	0.01%
2022/07/11	7.3	227.99	8	226.38	222.00	-0.7	3,241	-0.02%
2022/07/08	3.3	229.06	6.6	229.36	230.00	-3.3	3,219	-0.10%
2022/07/07	5	217.40	4	217.25	222.00	1	3,187	0.03%
2022/07/06	4	210.63	3	211.00	208.00	1	3,143	0.03%
2022/07/05	3	213.17	1	210.00	213.00	2	3,143	0.06%
2022/07/04	2	206.00	4	201.63	204.00	-2	3,091	-0.06%
2022/07/01	5	226.68	6	227.42	215.00	-1	3,064	-0.03%
2022/06/30	7	240.07	4	240.13	238.50	3	3,091	0.10%
2022/06/29	5	240.10	6	242.58	243.50	-1	3,140	-0.03%
2022/06/28	5	242.60	4	240.50	240.50	1	3,220	0.03%
2022/06/27	3	245.83	9	247.22	245.50	-6	3,294	-0.18%
2022/06/24	6	242.50	5	244.30	242.50	1	3,276	0.03%
2022/06/23	8.5	241.88	9	242.72	240.00	-0.5	3,322	-0.02%
2022/06/22	8	248.06	6	247.58	245.00	2	3,343	0.06%
2022/06/21	5	249.40	2	245.75	252.00	3	3,319	0.09%
2022/06/20	2	233.00	1	234.00	233.50	1	3,270	0.03%
2022/06/17	6	236.58	7	235.14	227.50	-1	3,246	-0.03%
2022/06/16	10	247.45	10	247.40	242.50	0	3,236	0.00%
2022/06/15	6.5	239.58	5	241.50	240.00	1.5	3,225	0.05%
2022/06/14	10	237.65	9	238.61	238.00	1	3,205	0.03%
2022/06/13	7	237.86	6	238.67	236.00	1	3,179	0.03%
2022/06/10	2	241.25	2.3	242.59	242.00	-0.3	3,147	-0.01%
2022/06/09	0	231.50	1	232.50	234.00	-1	3,082	-0.03%
2022/06/08	6	228.25	7.1	228.44	228.50	-1.1	3,056	-0.04%
2022/06/07	1	216.00	1	219.50	223.50	0	3,025	0.00%
2022/06/06	1.1	219.55	1	219.50	219.50	0.1	3,022	0.00%
2022/06/01	2	226.00	0	0.00	225.50	2	3,085	0.06%
2022/05/31	0.3	224.00	4	226.13	232.00	-3.7	3,083	-0.12%
2022/05/30	2	217.00	3.2	220.71	217.50	-1.2	3,010	-0.04%
2022/05/27	3	208.67	0	0.00	208.00	3	2,958	0.10%
2022/05/26	6.5	210.77	5	212.10	206.00	1.5	2,945	0.05%
2022/05/25	1	211.00	1	213.00	213.00	0	2,900	0.00%
2022/05/24	1	215.50	4	213.63	211.00	-3	2,893	-0.10%
2022/05/23	1	215.00	1	213.50	213.50	0	2,867	0.00%
2022/05/20	0	221.00	0	0.00	218.50	0	2,851	0.00%
2022/05/18	0	0.00	0.2	230.00	230.00	-0.2	2,793	-0.01%
2022/05/17	1	227.50	1	229.50	225.50	0	2,778	0.00%
2022/05/16	0	0.00	1	236.50	235.50	-1	2,751	-0.04%
2022/05/13	1	234.50	2	227.50	234.50	-1	2,716	-0.04%
2022/05/11	1	217.00	1	219.00	219.00	0	2,615	0.00%
2022/05/10	1	213.00	1	207.00	207.00	0	2,550	0.00%
2022/05/09	0	0.00	2	220.50	218.50	-2	2,507	-0.08%
2022/05/06	1	225.50	0	0.00	226.00	1	2,519	0.04%
2022/05/05	1	232.00	0	0.00	232.00	1	2,546	0.04%
2022/05/04	0	0.00	1	231.00	234.00	-1	2,563	-0.04%
2022/05/03	1	231.50	0	0.00	232.50	1	2,599	0.04%
2022/04/29	0	0.00	2.1	230.17	233.00	-2.1	2,580	-0.08%
2022/04/27	2	213.75	0	0.00	215.50	2	2,506	0.08%
2022/04/25	0	0.00	3	210.00	211.00	-3	2,459	-0.12%
2022/04/21	1.1	227.52	0	0.00	225.50	1.1	2,452	0.04%
2022/04/20	2	225.50	0	0.00	223.00	2	2,476	0.08%
2022/04/19	0.1	224.50	0	0.00	221.50	0.1	2,488	0.00%
2022/04/14	2	226.50	2	225.00	226.00	0	2,548	0.00%
2022/04/13	1	220.00	0	0.00	222.00	1	2,556	0.04%
2022/04/12	0	215.50	0	0.00	215.00	0	2,581	0.00%
2022/04/11	3	220.00	2	216.50	216.50	1	2,554	0.04%
2022/04/08	0	0.00	2	228.00	226.00	-2	2,506	-0.08%
2022/04/06	1.3	233.38	0	0.00	238.50	1.3	2,426	0.05%
2022/04/01	1	224.00	1	225.00	230.00	0	2,349	0.00%
2022/03/31	0	0.00	1.2	219.42	222.50	-1.2	2,269	-0.05%
2022/03/30	0	0.00	3.2	212.34	215.00	-3.2	2,168	-0.15%
2022/03/29	1	206.50	0	0.00	207.00	1	2,100	0.05%
2022/03/25	2.3	209.13	1	203.00	203.00	1.3	2,039	0.06%
2022/03/18	3.1	226.36	0	0.00	216.00	3.1	2,155	0.14%
2022/03/17	0	0.00	2	231.25	236.50	-2	2,075	-0.10%
2022/03/16	2	220.00	2	219.50	219.50	0	2,058	0.00%
2022/03/15	3	224.67	2	219.00	219.00	1	2,057	0.05%
2022/03/14	3	230.67	2	229.50	229.50	1	2,053	0.05%
2022/03/09	0	230.00	0	0.00	228.00	0	2,062	0.00%
2022/03/08	0	232.50	1	234.00	226.50	-1	2,055	-0.05%
2022/03/07	0	240.00	0	0.00	237.00	0	2,008	0.00%
2022/03/04	4	256.75	2	253.50	253.50	2	1,993	0.10%
2022/03/03	1	262.50	0	0.00	267.00	1	1,983	0.05%
2022/03/02	1	262.00	1	262.50	262.00	0	1,978	0.00%
2022/02/25	1	254.50	0	0.00	252.00	1	1,983	0.05%
2022/02/22	2	264.00	2	262.00	262.00	0	1,979	0.00%
2022/02/16	1	270.00	2	268.25	274.00	-1	2,073	-0.05%
2022/02/14	4	259.00	1	264.00	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	2	272.25	1	271.00	274.50	1	2,191	0.05%
2022/02/09	0	0.00	1.2	266.71	264.50	-1.2	2,244	-0.05%
2022/02/08	1	260.00	2	261.25	260.50	-1	2,355	-0.04%
2022/02/07	5	260.20	4	262.00	258.50	1	2,385	0.04%
2022/01/20	1	264.00	0	0.00	263.50	1	2,366	0.04%
2022/01/18	0	0.00	1	272.00	269.00	-1	2,415	-0.04%
2022/01/17	2	260.00	3	265.00	270.50	-1	2,413	-0.04%
2022/01/14	0	0.00	1	262.50	260.00	-1	2,403	-0.04%
2022/01/10	20	265.30	21	262.67	262.50	-1	2,433	-0.04%
2022/01/07	2	260.50	0	0.00	259.00	2	2,419	0.08%
2022/01/05	1	272.00	1	270.00	274.00	0	2,402	0.00%
2022/01/04	0	0.00	1	266.00	266.50	-1	2,379	-0.04%
2022/01/03	0	0.00	1	262.50	261.00	-1	2,390	-0.04%
2021/12/30	0	0.00	1	260.00	260.00	-1	2,441	-0.04%
2021/12/27	1	260.00	0	0.00	259.50	1	2,513	0.04%
2021/12/24	1	259.00	0	0.00	259.00	1	2,570	0.04%
2021/12/22	1	260.47	0	0.00	257.50	1	2,586	0.04%
2021/12/17	0	258.50	2	255.25	257.50	-2	2,517	-0.08%
2021/12/16	3	277.50	0.1	276.50	275.50	2.9	2,396	0.12%
2021/12/15	0	0.00	0	292.50	292.50	0	2,326	0.00%
2021/12/10	1	303.52	0	305.22	304.00	1	2,367	0.04%
2021/12/09	0	0.00	0	302.00	302.50	0	2,357	0.00%
2021/12/07	0	0.00	0	290.21	293.00	0	2,344	0.00%
2021/12/06	2	279.00	2	282.00	283.50	0	2,327	0.00%
2021/12/01	0	0.00	1	291.59	295.00	-1	2,345	-0.04%
2021/11/29	0	290.50	0	0.00	290.50	0	2,421	0.00%
2021/11/25	1	304.50	0	0.00	301.00	1	2,489	0.04%
2021/11/24	1	300.00	1	303.00	300.00	0	2,499	0.00%
2021/11/23	0	0.00	0	296.00	295.00	0	2,487	0.00%
2021/11/18	0	0.00	1	292.00	294.00	-1	2,522	-0.04%
2021/11/16	0	0.00	0	290.00	292.00	0	2,524	0.00%
2021/11/15	0	0.00	2	282.00	280.50	-2	2,528	-0.08%
2021/11/12	0	0.00	0.1	278.00	288.00	-0.1	2,546	0.00%
2021/11/10	0	0.00	2	293.67	296.00	-2	2,694	-0.07%
2021/11/09	0.2	285.00	0.1	289.00	290.00	0.2	2,683	0.01%
2021/11/08	1	286.50	0	0.00	282.50	1	2,649	0.04%
2021/11/05	4.1	287.16	1	289.50	283.00	3.1	2,581	0.12%
2021/11/04	0.1	273.00	0.2	266.56	271.50	-0.1	2,454	0.00%
2021/11/03	0	262.50	1	261.00	260.50	-1	2,403	-0.04%
2021/11/01	0.2	252.00	0	0.00	252.00	0.2	2,332	0.01%
2021/10/29	0	0.00	1	244.00	243.50	-1	2,304	-0.04%
2021/10/26	1	236.00	0	0.00	245.00	1	2,259	0.04%
2021/10/25	2	235.00	2	234.00	234.00	0	2,249	0.00%
2021/10/13	0	0.00	2	255.50	255.50	-2	2,141	-0.09%
2021/10/08	2	257.00	0	257.00	257.50	2	2,142	0.09%
2021/10/07	0	0.00	0.1	249.50	250.50	-0.1	2,169	0.00%
2021/10/06	0	233.00	0	0.00	229.00	0	2,148	0.00%
2021/10/04	0	251.75	0	0.00	247.50	0	2,115	0.00%
2021/10/01	0	254.50	0	0.00	254.00	0	2,096	0.00%
2021/09/30	0	264.00	0	0.00	263.00	0	2,062	0.00%
2021/09/29	0	265.33	0	0.00	262.00	0	2,068	0.00%
2021/09/28	0	267.00	0	0.00	267.50	0	2,053	0.00%
2021/09/23	0	272.00	0	0.00	271.00	0	2,093	0.00%
2021/09/22	0	268.50	0	0.00	269.50	0	2,103	0.00%
2021/09/15	0	272.50	0	0.00	269.50	0	2,125	0.00%
2021/09/13	0	276.00	0	0.00	275.50	0	2,157	0.00%
2021/09/10	0	274.13	0	0.00	276.00	0	2,171	0.00%
2021/09/09	0	275.50	0	0.00	276.00	0	2,199	0.00%
2021/09/08	1	275.98	0	0.00	273.00	1	2,199	0.05%
2021/09/07	0	279.00	0	0.00	278.00	0	2,192	0.00%
2021/09/06	0	286.50	0	0.00	286.50	0	2,162	0.00%
2021/09/02	2	291.00	2	285.50	285.00	0	2,142	0.00%
2021/08/31	1	274.00	1	277.00	280.50	0	2,057	0.00%
2021/08/30	0.1	287.00	0	0.00	287.00	0.1	2,031	0.00%
2021/08/25	0	0.00	1	293.50	293.50	-1	2,015	-0.05%
2021/08/19	0	0.00	2	289.00	289.00	-2	2,032	-0.10%
2021/08/18	0	0.00	2	280.00	286.00	-2	1,989	-0.10%
2021/08/17	2	269.75	1	272.50	271.00	1	1,944	0.05%
2021/08/16	3	269.49	0	0.00	267.50	3	1,860	0.16%
2021/08/13	1	297.02	1.2	300.33	297.00	-0.2	1,757	-0.01%
2021/08/03	3	328.50	2	329.75	331.50	1	2,034	0.05%
2021/08/02	0	0.00	2	318.00	323.00	-2	2,039	-0.10%
2021/07/30	0	0.00	2	330.00	326.00	-2	2,028	-0.10%
2021/07/23	1	337.00	0.1	335.50	337.50	0.9	2,227	0.04%
2021/07/21	0.1	350.00	0	0.00	341.50	0.1	2,280	0.00%
2021/07/19	0	0.00	1	340.50	340.00	-1	2,418	-0.04%
2021/07/15	0	0.00	0	345.00	347.00	0	2,427	0.00%
2021/07/14	6	329.84	6	331.08	335.00	0	2,413	0.00%
2021/07/13	0	0.00	1.1	349.75	349.50	-1.1	2,365	-0.05%
2021/07/12	0.1	338.50	0	0.00	342.00	0.1	2,350	0.00%
2021/07/07	4	326.63	4	328.75	332.50	0	2,341	0.00%
2021/07/06	2.1	333.81	3	336.33	334.50	-0.9	2,335	-0.04%
2021/07/01	0	0.00	2	322.25	320.00	-2	2,326	-0.09%
2021/06/30	2	328.75	3	330.67	330.50	-1	2,332	-0.04%
2021/06/29	6	331.50	6	331.84	330.00	0	2,346	0.00%
2021/06/28	1.1	332.64	0	0.00	331.00	1.1	2,359	0.05%
2021/06/25	10	330.90	11.5	330.22	331.00	-1.5	2,351	-0.06%
2021/06/23	2	310.50	2	312.73	315.50	0	2,356	0.00%
2021/06/15	0	0.00	0	298.00	298.00	0	2,394	0.00%
2021/06/11	0	0.00	0	296.00	295.00	0	2,397	0.00%
2021/06/10	0	0.00	1	289.50	292.50	-1	2,385	-0.04%
2021/06/09	1	285.50	0	0.00	288.00	1	2,374	0.04%
2021/06/07	0	0.00	0	291.00	293.50	0	2,389	0.00%
2021/06/03	1	291.00	2	294.50	293.00	-1	2,386	-0.04%
2021/05/31	0	0.00	0	298.50	307.50	0	2,444	0.00%
2021/05/28	1	296.00	0.1	292.00	293.00	1	2,461	0.04%
2021/05/27	0	0.00	0.1	295.00	295.00	-0.1	2,474	0.00%
2021/05/24	0	0.00	1	307.00	307.50	-1	2,495	-0.04%
2021/05/21	0	0.00	2	296.00	295.00	-2	2,488	-0.08%
2021/05/19	2	299.25	2	298.46	295.50	0	2,514	0.00%
2021/05/18	0	0.00	1.1	287.29	295.00	-1.1	2,508	-0.04%
2021/05/14	2	279.50	2	271.25	271.50	0	2,526	0.00%
2021/05/12	2.1	267.43	2	257.00	264.00	0.1	2,521	0.00%
2021/05/11	1	261.14	8	265.69	259.00	-7	2,508	-0.28%
2021/05/10	2	290.25	1.1	285.09	285.50	0.9	2,507	0.04%
2021/05/07	1	290.00	0	0.00	290.00	1	2,573	0.04%
2021/05/06	0	0.00	1	293.50	291.00	-1	2,615	-0.04%
2021/05/05	0.1	294.75	1	299.00	291.00	-0.9	2,610	-0.03%
2021/05/04	3	309.67	1	318.00	303.00	2	2,622	0.08%
2021/05/03	2.2	307.45	0.1	305.00	315.50	2.1	2,602	0.08%
2021/04/29	0	0.00	2	313.50	318.00	-2	2,589	-0.08%
2021/04/28	0	0.00	0.4	302.50	303.50	-0.4	2,564	-0.02%
2021/04/27	1.1	292.55	3.1	295.95	296.00	-2	2,537	-0.08%
2021/04/26	1	294.01	0	0.00	296.00	1	2,519	0.04%
2021/04/23	2.2	285.77	5	286.80	291.50	-2.8	2,478	-0.11%
2021/04/22	1	277.00	2	275.50	275.00	-1	2,455	-0.04%
2021/04/19	1	274.00	0	0.00	273.50	1	2,552	0.04%
2021/04/15	1	266.50	0	0.00	267.50	1	2,614	0.04%
2021/04/13	0	0.00	1.1	273.45	266.00	-1.1	2,667	-0.04%
2021/04/12	1.1	271.09	0.1	271.50	270.50	1	2,705	0.04%
2021/04/09	1	278.50	1	280.00	279.50	0	2,726	0.00%
2021/04/01	0	0.00	2	280.50	275.50	-2	2,819	-0.07%
2021/03/31	1	279.00	0	0.00	276.00	1	2,780	0.04%
2021/03/29	0.2	279.00	0	0.00	279.50	0.2	2,751	0.01%
2021/03/26	0	0.00	0	267.00	268.00	0	2,712	0.00%
2021/03/25	2	262.50	6	268.00	270.00	-4	2,731	-0.15%
2021/03/24	1	268.00	1	267.50	268.00	0	2,767	0.00%
2021/03/23	0.1	269.00	0	0.00	269.00	0.1	2,872	0.00%
2021/03/22	1.3	266.82	0	0.00	266.00	1.3	2,934	0.04%
2021/03/19	2.1	268.76	3	271.69	273.50	-0.9	2,968	-0.03%
2021/03/18	0.1	265.47	0	0.00	262.50	0.1	2,976	0.00%
2021/03/17	2.1	264.33	1	266.50	265.50	1.1	3,033	0.04%
2021/03/16	1.6	265.57	0	0.00	265.50	1.6	3,090	0.05%
2021/03/11	0	0.00	1	251.00	254.50	-1	3,118	-0.03%
2021/03/10	1	255.00	0	0.00	253.50	1	3,142	0.03%
2021/03/09	0	0.00	1	252.00	251.00	-1	3,191	-0.03%
2021/03/08	1	260.50	1	261.00	259.50	0	3,193	0.00%
2021/03/05	2	248.00	3.1	251.95	256.00	-1.1	3,199	-0.03%
2021/03/04	1	254.50	1.4	256.10	256.50	-0.4	3,226	-0.01%
2021/03/03	0	0.00	0.5	262.00	265.50	-0.5	3,217	-0.02%
2021/02/26	3	261.01	2	262.50	262.50	1	3,256	0.03%
2021/02/24	0.2	273.74	1	277.50	268.50	-0.8	3,235	-0.03%
2021/02/23	0.2	272.50	0.1	274.00	272.00	0	3,214	0.00%
2021/02/19	0.2	275.50	0	0.00	275.50	0.2	3,242	0.01%
2021/02/18	1	277.50	0.1	276.09	275.50	0.9	3,284	0.03%
2021/02/17	0.2	271.00	0	0.00	269.50	0.2	3,328	0.01%
2021/02/05	0.1	272.50	0	0.00	271.50	0.1	3,289	0.00%
2021/02/04	1.3	271.23	0	0.00	272.00	1.3	3,393	0.04%
2021/02/03	1	288.00	0	0.00	280.50	1	3,374	0.03%
2021/02/02	2	278.00	3	287.67	293.00	-1	3,375	-0.03%
2021/01/28	5	273.20	2	273.00	273.00	3	3,204	0.09%
2021/01/27	0	0.00	1	293.00	288.00	-1	3,155	-0.03%
2021/01/22	0	0.00	1.1	291.52	291.50	-1.1	3,099	-0.03%
2021/01/21	1	286.50	1.1	285.03	285.50	-0.1	3,077	0.00%
2021/01/20	0	0.00	1	285.50	281.00	-1	3,043	-0.03%
2021/01/18	1	282.00	0	0.00	282.00	1	3,062	0.03%
2021/01/15	1.1	276.26	0	0.00	277.00	1.1	3,093	0.03%
2021/01/14	4	286.13	2	282.75	282.50	2	3,070	0.07%
2021/01/12	5.1	290.96	3	287.67	287.00	2.1	2,984	0.07%
2021/01/06	1	292.00	0	0.00	296.00	1	2,894	0.03%
2021/01/05	4	297.25	2	297.25	297.50	2	2,879	0.07%
2021/01/04	7	304.36	6	302.25	301.00	1	2,860	0.03%
2020/12/28	0	0.00	2.1	302.71	298.50	-2.1	2,920	-0.07%
2020/12/22	0	287.00	0	0.00	285.50	0	3,059	0.00%
2020/12/18	1	298.00	0.1	295.00	293.50	0.9	3,190	0.03%
2020/12/17	8	291.43	6.1	289.30	287.50	1.9	3,146	0.06%
2020/12/16	0	0.00	1	289.00	305.00	-1	3,044	-0.03%
2020/12/15	3	288.17	4	289.63	288.00	-1	2,991	-0.03%
2020/12/14	4	283.88	2	286.25	285.00	2	2,956	0.07%
2020/12/11	1	274.00	3	274.00	277.00	-2	2,909	-0.07%
2020/12/10	4	269.25	2	264.00	265.00	2	2,861	0.07%
2020/12/08	0	0.00	1	259.00	259.00	-1	2,861	-0.03%
2020/12/07	0	0.00	1	254.00	256.00	-1	2,908	-0.03%
2020/12/04	2	249.00	1	250.00	250.00	1	2,920	0.03%
2020/12/03	3	246.50	2	248.98	252.00	1	2,920	0.03%
2020/12/01	0	0.00	1	243.50	243.00	-1	2,928	-0.03%
2020/11/30	4	239.87	2	240.00	239.00	2	2,939	0.07%
2020/11/27	0	0.00	5	241.20	243.50	-5	2,909	-0.17%
2020/11/26	1	232.50	4	234.75	237.00	-3	2,909	-0.10%
2020/11/25	5	231.80	2	229.00	228.00	3	2,932	0.10%
2020/11/24	2	237.25	3	237.67	236.50	-1	2,950	-0.03%
2020/11/23	4	238.25	3	240.00	237.50	1	3,004	0.03%
2020/11/18	0	0.00	2	245.00	246.00	-2	3,175	-0.06%
2020/11/17	0	0.00	3	243.50	244.00	-3	3,190	-0.09%
2020/11/16	3	234.33	6	236.17	239.00	-3	3,205	-0.09%
2020/11/13	2	226.50	4	228.63	229.50	-2	3,182	-0.06%
2020/11/12	4	227.00	4	226.50	223.00	0	3,192	0.00%
2020/11/11	2	214.00	6	218.08	220.00	-4	3,169	-0.13%
2020/11/10	1	216.50	2	218.25	217.50	-1	3,260	-0.03%
2020/11/05	0	0.00	1	212.50	212.00	-1	3,498	-0.03%
2020/11/04	2	208.50	2	211.25	210.50	0	3,536	0.00%
2020/11/03	0	0.00	2	209.00	209.50	-2	3,591	-0.06%
2020/10/30	1	207.50	1	208.50	207.50	0	3,674	0.00%
2020/10/28	0	0.00	2	208.75	209.00	-2	3,765	-0.05%
2020/10/27	3	208.83	1	210.00	210.00	2	3,787	0.05%
2020/10/23	6	211.00	4	208.50	208.50	2	3,835	0.05%
2020/10/21	1	222.00	0	0.00	218.00	1	3,818	0.03%
2020/10/16	2	220.50	3	220.17	218.00	-1	3,895	-0.03%
2020/10/15	1	218.00	2	220.25	221.50	-1	3,908	-0.03%
2020/10/14	2	220.00	3.4	221.04	220.00	-1.4	3,923	-0.03%
2020/10/13	2	217.00	2	217.75	219.00	0	3,952	0.00%
2020/10/12	3	219.33	1	219.50	217.50	2	3,993	0.05%
2020/10/08	0	0.00	3	221.17	219.00	-3	4,017	-0.07%
2020/10/07	7	220.29	2	221.75	219.00	5	4,015	0.12%
2020/10/06	1	221.50	2	223.50	226.00	-1	4,019	-0.02%
2020/10/05	3	224.00	7	223.29	218.50	-4	4,006	-0.10%
2020/09/30	3	221.83	2	222.50	222.50	1	3,963	0.03%
2020/09/29	4	218.75	4	220.75	221.00	0	3,987	0.00%
2020/09/28	1	218.50	3	220.17	219.00	-2	4,000	-0.05%
2020/09/25	5	208.90	5	209.10	211.50	0	4,044	0.00%
2020/09/24	5	206.60	6	210.08	206.50	-1	4,087	-0.02%
2020/09/23	14	211.36	4	210.00	210.00	10	4,056	0.25%
2020/09/22	2	218.75	3	219.50	216.50	-1	4,010	-0.02%
2020/09/21	1	219.00	1	218.00	218.00	0	4,041	0.00%
2020/09/18	1	217.00	1	219.00	219.50	0	4,069	0.00%
2020/09/17	5	218.00	2	216.00	216.00	3	4,081	0.07%
2020/09/16	2	219.00	4	222.25	219.50	-2	4,073	-0.05%
2020/09/15	6	220.00	6	221.67	220.50	0	4,075	0.00%
2020/09/14	8	219.00	4	219.75	218.50	4	4,159	0.10%
2020/09/11	5	219.10	4	216.25	215.50	1	4,142	0.02%
2020/09/10	4	226.50	7	227.00	222.00	-3	4,135	-0.07%
2020/09/09	4	216.38	1	217.00	218.50	3	4,104	0.07%
2020/09/07	2	227.50	3	226.83	224.00	-1	4,150	-0.02%
2020/09/04	4	225.25	2	227.25	230.00	2	4,242	0.05%
2020/09/03	9	236.11	8	235.31	233.50	1	4,283	0.02%
2020/09/01	0	0.00	2	238.00	237.00	-2	4,557	-0.04%
2020/08/31	4	235.25	2	236.25	234.00	2	4,592	0.04%
2020/08/28	1	240.00	3	241.83	241.00	-2	4,611	-0.04%
2020/08/27	0	0.00	2.3	234.15	236.00	-2.3	4,669	-0.05%
2020/08/26	2.5	231.20	2	228.75	230.00	0.5	4,781	0.01%
2020/08/25	12	239.58	8	241.13	237.50	4	4,745	0.08%
2020/08/24	1	238.00	3	242.67	244.00	-2	4,769	-0.04%
2020/08/21	0.5	228.00	2	226.00	228.00	-1.5	4,827	-0.03%
2020/08/20	3	228.00	3	224.17	222.00	0	4,818	0.00%
2020/08/19	1	232.50	3	237.67	232.50	-2	4,815	-0.04%
2020/08/18	2	237.50	1	237.50	235.00	1	4,938	0.02%
2020/08/17	1	236.50	1	236.50	238.00	0	4,950	0.00%
2020/08/14	2	226.75	1	228.00	228.50	1	4,896	0.02%
2020/08/13	3	213.00	4	219.25	220.00	-1	4,843	-0.02%
2020/08/11	5	211.80	11	211.41	209.00	-6	4,956	-0.12%
2020/08/10	6	220.75	4	220.00	220.00	2	4,916	0.04%
2020/08/07	3	229.17	1	229.00	226.00	2	4,988	0.04%
2020/08/06	2	239.50	3	238.50	237.00	-1	4,987	-0.02%
2020/08/05	2	248.75	1	248.96	247.00	1	5,040	0.02%
2020/08/04	1	242.00	4	241.75	245.50	-3	5,047	-0.06%
2020/08/03	2	234.00	22	237.64	233.00	-20	5,058	-0.40%
2020/07/31	23	232.74	0	0.00	229.50	23	5,057	0.45%
2020/07/30	2	232.00	1	233.00	232.00	1	5,127	0.02%
2020/07/29	3	233.33	0	0.00	232.00	3	5,198	0.06%
2020/07/28	0	0.00	1	226.00	229.00	-1	5,252	-0.02%
2020/07/27	1	235.50	1	236.50	235.00	0	5,333	0.00%
2020/07/24	5	241.60	0	0.00	236.50	5	5,641	0.09%
2020/07/23	3	239.17	2	240.00	240.50	1	5,899	0.02%
2020/07/22	0	0.00	5	247.00	247.00	-5	5,995	-0.08%
2020/07/21	6	242.00	1	243.00	242.00	5	6,090	0.08%
2020/07/20	1	241.00	0	0.00	237.50	1	6,246	0.02%
2020/07/17	2	238.00	2	236.50	236.50	0	6,366	0.00%
2020/07/16	0	0.00	2	247.25	241.50	-2	6,520	-0.03%
2020/07/15	3	257.67	2	259.00	252.50	1	6,752	0.01%
2020/07/13	2	262.25	4	259.75	261.50	-2	7,093	-0.03%
2020/07/10	1	253.00	1	254.50	255.00	0	7,128	0.00%
2020/07/09	3	257.67	4	257.88	258.00	-1	7,139	-0.01%
2020/07/08	2	253.50	2	254.75	255.50	0	7,161	0.00%
2020/07/07	4	255.25	3	258.17	256.50	1	7,269	0.01%
2020/07/06	12	256.83	11	258.59	256.50	1	7,267	0.01%
2020/07/03	2	243.25	2	242.25	242.00	0	7,244	0.00%
2020/07/02	0	0.00	4	235.88	237.50	-4	7,322	-0.05%
2020/07/01	0	0.00	3	233.33	230.50	-3	7,396	-0.04%
2020/06/30	1	231.00	2	228.00	228.00	-1	7,439	-0.01%
2020/06/29	1	224.00	5	225.20	225.50	-4	7,495	-0.05%
2020/06/24	5	224.80	2	227.75	223.50	3	7,515	0.04%
2020/06/23	4	227.13	2	227.50	225.00	2	7,599	0.03%
2020/06/22	3	228.17	0	0.00	229.00	3	7,665	0.04%
2020/06/19	5	231.50	14	228.50	230.00	-9	7,826	-0.11%
2020/06/18	0	0.00	0.2	223.00	223.00	-0.2	7,892	0.00%
2020/06/17	4	222.63	2.1	224.95	224.50	1.9	8,006	0.02%
2020/06/16	0	0.00	4	225.38	226.50	-4	8,327	-0.05%
2020/06/15	12	221.42	4	221.25	220.50	8	8,462	0.09%
2020/06/12	1	220.00	3	222.00	226.50	-2	8,552	-0.02%
2020/06/11	1.1	223.90	0	0.00	223.50	1.1	8,639	0.01%
2020/06/10	2	213.50	0	0.00	217.50	2	8,614	0.02%
2020/06/09	12.1	212.32	12	212.58	209.50	0.1	8,722	0.00%
2020/06/08	4.1	214.83	2	213.25	213.00	2.1	8,742	0.02%
2020/06/05	7	225.21	11	224.36	223.50	-4	8,626	-0.05%
2020/06/04	4	223.75	5	224.32	227.00	-1	8,629	-0.01%
2020/06/03	8	224.75	4	226.38	223.50	4	8,638	0.05%
2020/06/02	21	230.50	16.4	228.32	228.00	4.6	8,589	0.05%
2020/06/01	7	241.79	6.1	242.58	242.50	0.9	8,567	0.01%
2020/05/29	6	234.67	9	236.28	241.50	-3	8,583	-0.03%
2020/05/28	21	237.86	20	237.35	236.00	1	8,568	0.01%
2020/05/27	9.1	229.71	9.1	230.43	229.00	0	8,506	0.00%
2020/05/26	7	229.00	5	229.90	229.00	2	8,598	0.02%
2020/05/25	10	221.80	18.1	223.17	229.00	-8.1	8,592	-0.09%
2020/05/22	9	217.72	12	218.92	217.50	-3	8,479	-0.04%
2020/05/21	12	216.63	3	217.83	216.50	9	8,499	0.11%
2020/05/20	2	212.50	4	212.63	215.00	-2	8,540	-0.02%
2020/05/19	8	212.94	7	212.79	212.00	1	8,614	0.01%
2020/05/18	9	218.22	9	217.06	218.00	0	8,556	0.00%
2020/05/15	18.1	210.58	14	211.21	209.00	4.1	8,454	0.05%
2020/05/14	4	212.00	6.1	211.48	211.00	-2.1	8,438	-0.02%
2020/05/13	2	205.25	6	206.00	209.50	-4	8,385	-0.05%
2020/05/12	8	202.81	5	203.20	204.50	3	8,424	0.04%
2020/05/11	2	211.25	1	209.50	209.00	1	8,494	0.01%
2020/05/08	1.1	208.55	2	208.75	209.50	-0.9	8,584	-0.01%
2020/05/07	1	212.00	3	212.17	211.50	-2	8,665	-0.02%
2020/05/06	10	210.85	12	211.42	212.50	-2	8,746	-0.02%
2020/05/05	8	210.63	7	211.50	209.50	1	8,723	0.01%
2020/05/04	7	208.36	15	206.93	208.50	-8	8,699	-0.09%
2020/04/30	19.3	219.78	19	219.16	217.50	0.3	8,678	0.00%
2020/04/29	27	221.09	17	223.15	223.50	10	8,647	0.12%
2020/04/28	3	207.67	15	202.70	212.50	-12	8,389	-0.14%
2020/04/27	8	196.56	4	196.50	196.50	4	8,214	0.05%
2020/04/24	8	193.38	6	193.50	195.00	2	8,157	0.02%
2020/04/23	12	191.50	21	192.40	190.00	-9	8,121	-0.11%
2020/04/22	17	184.88	11	185.18	186.50	6	7,975	0.08%
2020/04/21	13.2	187.48	11	187.23	184.00	2.2	7,892	0.03%
2020/04/20	14	195.57	6	195.25	193.00	8	7,764	0.10%
2020/04/17	12	199.79	13	201.42	206.00	-1	7,499	-0.01%
2020/04/16	3	183.33	8	184.13	188.00	-5	7,257	-0.07%
2020/04/15	10	182.30	9	183.28	183.00	1	7,214	0.01%
2020/04/14	3	180.83	5	180.70	179.50	-2	7,185	-0.03%
2020/04/13	14	178.79	12	179.50	178.00	2	7,238	0.03%
2020/04/10	10	178.05	10	178.40	178.50	0	7,203	0.00%
2020/04/09	6	176.50	2	176.25	174.50	4	7,156	0.06%
2020/04/08	3	176.17	3	175.17	177.50	0	7,196	0.00%
2020/04/07	4.2	176.52	7	177.50	174.50	-2.8	7,282	-0.04%
2020/04/06	3	170.83	5	173.20	176.00	-2	7,158	-0.03%
2020/04/01	2	166.00	3	165.67	166.50	-1	7,084	-0.01%
2020/03/31	3	162.33	4	161.13	163.00	-1	7,053	-0.01%
2020/03/30	1	152.00	5	154.20	158.00	-4	7,007	-0.06%
2020/03/27	8	158.13	8	157.38	156.50	0	7,048	0.00%
2020/03/26	2	150.75	3	151.67	155.00	-1	6,947	-0.01%
2020/03/25	6	151.58	4	154.00	154.00	2	6,898	0.03%
2020/03/24	4	139.88	4	143.25	144.00	0	6,735	0.00%
2020/03/23	8	138.50	6	137.75	137.00	2	6,592	0.03%
2020/03/20	18	153.25	12	151.38	152.00	6	6,518	0.09%
2020/03/19	13	158.51	14	153.04	149.00	-1	6,193	-0.02%
2020/03/18	7	168.34	5	169.00	165.50	2	6,053	0.03%
2020/03/17	6	165.92	10	166.75	168.50	-4	5,976	-0.07%
2020/03/16	7	167.29	8	169.81	163.00	-1	5,875	-0.02%
2020/03/13	5	157.30	9	157.72	169.00	-4	5,834	-0.07%
2020/03/12	8	165.38	9	165.33	164.00	-1	5,738	-0.02%
2020/03/11	4	173.38	0	0.00	172.50	4	5,735	0.07%
2020/03/10	3	169.00	4	167.50	171.00	-1	5,777	-0.02%
2020/03/09	6	171.75	6	170.75	168.00	0	5,805	0.00%
2020/03/06	8	174.88	8	175.50	178.00	0	5,764	0.00%
2020/03/05	1	172.00	6	175.08	179.00	-5	5,756	-0.09%
2020/03/04	8	164.88	7	165.64	168.50	1	5,689	0.02%
2020/03/03	4	166.00	4	165.75	165.50	0	5,747	0.00%
2020/03/02	6	161.50	7	163.07	162.00	-1	5,824	-0.02%
2020/02/27	8	168.31	4	166.25	163.50	4	6,678	0.06%
2020/02/26	2	172.75	1	171.50	171.50	1	6,654	0.02%
2020/02/25	5	174.60	4	175.63	175.50	1	6,720	0.01%
2020/02/24	5	175.40	5	175.10	176.00	0	6,758	0.00%
2020/02/21	10	182.65	5	180.60	179.50	5	6,747	0.07%
2020/02/20	3	185.17	3	185.17	183.50	0	6,728	0.00%
2020/02/19	0.1	183.00	2	183.00	182.00	-1.9	6,713	-0.03%
2020/02/18	16	182.28	16	181.13	180.50	0	6,723	0.00%
2020/02/17	13	180.19	11	181.27	183.50	2	6,721	0.03%
2020/02/14	2	181.00	6	181.33	182.50	-4	6,741	-0.06%
2020/02/13	15	181.00	10	180.30	179.50	5	6,792	0.07%
2020/02/12	6	185.92	5	185.10	183.00	1	6,780	0.01%
2020/02/11	3	182.50	7	184.21	184.00	-4	6,835	-0.06%
2020/02/10	8	174.13	11	176.55	181.50	-3	6,866	-0.04%
2020/02/07	17.1	176.69	10	176.15	174.00	7.1	6,840	0.10%
2020/02/06	3	175.00	8.8	176.28	176.00	-5.8	6,788	-0.09%
2020/02/05	9	170.00	8	173.19	173.50	1	6,903	0.01%
2020/02/04	1.1	166.82	2	168.00	171.00	-0.9	6,982	-0.01%
2020/02/03	1	156.50	4	160.88	164.00	-3	6,950	-0.04%
2020/01/31	0	0.00	1	164.00	163.00	-1	6,949	-0.01%
2020/01/30	3	161.17	0	0.00	159.00	3	6,976	0.04%
2020/01/20	1	174.50	2	174.75	174.00	-1	6,879	-0.01%
2020/01/17	0	0.00	2	171.00	173.50	-2	6,831	-0.03%
2020/01/16	1	168.00	0	0.00	168.50	1	6,773	0.01%
2020/01/14	2	168.50	2	170.50	168.50	0	6,761	0.00%
2020/01/13	3	166.00	2	166.25	168.00	1	6,713	0.01%
2020/01/10	4	167.00	3	166.00	165.50	1	6,797	0.01%
2020/01/09	0	0.00	4	168.13	168.00	-4	6,848	-0.06%
2020/01/08	2	160.50	3	162.67	165.00	-1	6,875	-0.01%
2020/01/07	6	164.58	5	164.80	162.00	1	6,957	0.01%
2020/01/06	7	169.43	12	169.83	170.00	-5	6,965	-0.07%
2020/01/03	6	173.00	9	172.17	171.50	-3	7,075	-0.04%
2020/01/02	13	174.15	12	172.38	175.00	1	7,049	0.01%
2019/12/31	25	168.18	11	168.36	168.00	14	7,053	0.20%
2019/12/30	0	0.00	4	163.88	164.00	-4	6,952	-0.06%
2019/12/27	5	160.30	5	162.00	162.50	0	7,065	0.00%
2019/12/26	5	158.30	2	161.25	157.50	3	7,105	0.04%
2019/12/25	3	158.50	6	159.25	160.00	-3	7,122	-0.04%
2019/12/24	16	162.34	9	161.39	160.50	7	7,108	0.10%
2019/12/23	0	168.00	1	168.00	168.00	-1	7,086	-0.01%
2019/12/18	3	166.00	1	166.00	165.50	2	7,347	0.03%
2019/12/17	1	167.00	4	166.75	166.00	-3	7,414	-0.04%
2019/12/16	1	165.00	1	166.00	166.50	0	7,527	0.00%
2019/12/13	0	0.00	2	165.00	164.50	-2	7,608	-0.03%
2019/12/12	3	163.83	0	0.00	164.00	3	7,635	0.04%
2019/12/11	4	163.50	4	163.75	165.50	0	7,643	0.00%
2019/12/10	2	164.50	6	164.42	164.50	-4	7,658	-0.05%
2019/12/09	3	164.50	7	162.86	164.50	-4	7,704	-0.05%
2019/12/06	15	162.33	8	164.44	160.50	7	7,672	0.09%
2019/12/05	2	161.50	7	161.79	164.50	-5	7,640	-0.07%
2019/12/04	4	158.50	5	159.30	157.50	-1	7,569	-0.01%
2019/12/03	7	158.21	7	157.00	157.00	0	7,551	0.00%
2019/12/02	0	0.00	1	157.00	158.00	-1	7,554	-0.01%
2019/11/29	10	159.95	13	159.54	159.00	-3	7,611	-0.04%
2019/11/28	8	163.44	9	162.33	160.00	-1	7,680	-0.01%
2019/11/27	24	165.85	9	163.56	163.50	15	7,696	0.19%
2019/11/26	6	168.50	3	169.17	170.00	3	7,602	0.04%
2019/11/25	1	168.50	6	170.00	171.00	-5	6,820	-0.07%
2019/11/22	6	164.17	6.2	164.97	166.50	-0.2	6,895	0.00%
2019/11/21	2	166.00	0.7	166.50	166.50	1.3	6,840	0.02%
2019/11/20	4	169.00	0	0.00	169.00	4	6,799	0.06%
2019/11/19	0	0.00	1	173.50	173.00	-1	6,804	-0.01%
2019/11/18	19	172.79	16	174.88	171.00	3	6,827	0.04%
2019/11/12	1	170.00	2	169.00	174.00	-1	6,777	-0.01%
2019/11/11	5	172.10	9	173.61	173.00	-4	6,724	-0.06%
2019/11/08	8	175.38	5	176.70	172.00	3	6,774	0.04%
2019/11/07	9	172.89	6	173.92	174.00	3	6,760	0.04%
2019/11/06	0	0.00	4	178.63	180.50	-4	6,751	-0.06%
2019/11/05	2	174.25	2	175.75	175.50	0	6,860	0.00%
2019/11/04	4	172.25	2	174.50	173.00	2	6,915	0.03%
2019/11/01	11	175.05	6	175.08	174.50	5	6,890	0.07%
2019/10/31	0	0.00	1	185.00	181.50	-1	6,804	-0.01%
2019/10/30	3	183.50	7	184.07	182.50	-4	6,796	-0.06%
2019/10/29	8	184.88	2	182.00	182.50	6	6,741	0.09%
2019/10/24	5	189.00	4	187.88	188.50	1	6,793	0.01%
2019/10/22	1	189.50	2	188.75	188.50	-1	6,818	-0.01%
2019/10/21	1	186.50	0	0.00	187.00	1	6,844	0.01%
2019/10/18	2	187.75	6	189.17	189.50	-4	6,945	-0.06%
2019/10/17	4	186.75	4	186.50	187.00	0	6,881	0.00%
2019/10/16	8	188.88	2	189.00	190.00	6	6,789	0.09%
2019/10/15	4	192.75	2	191.00	195.00	2	6,717	0.03%
2019/10/14	0	0.00	2	187.25	186.50	-2	6,618	-0.03%
2019/10/09	3	182.83	2	183.25	185.00	1	6,542	0.02%
2019/10/08	1	178.00	2	179.25	180.00	-1	6,436	-0.02%
2019/10/07	1	178.50	5	178.80	177.00	-4	6,407	-0.06%
2019/10/04	2	173.00	1	175.00	172.50	1	6,343	0.02%
2019/10/03	0	173.50	1	167.00	175.00	-1	6,282	-0.02%
2019/10/02	5	164.90	31	164.05	167.00	-26	6,165	-0.42%
2019/10/01	24	162.60	2	161.75	162.00	22	6,110	0.36%
2019/09/27	2	164.50	2	165.00	163.50	0	6,078	0.00%
2019/09/26	3	164.67	4	164.88	165.00	-1	6,237	-0.02%
2019/09/25	4	163.13	5	161.50	162.50	-1	6,350	-0.02%
2019/09/24	2	165.00	3	165.17	165.00	-1	6,374	-0.02%
2019/09/23	14	165.54	10	164.50	163.50	4	6,348	0.06%
2019/09/20	6	169.58	7	170.36	169.00	-1	6,289	-0.02%
2019/09/19	9	172.22	3	171.17	172.00	6	6,328	0.09%
2019/09/18	4	174.50	6	175.67	177.50	-2	6,459	-0.03%
2019/09/17	1	174.00	0	0.00	172.50	1	6,372	0.02%
2019/09/16	1	170.00	2	170.75	171.00	-1	6,381	-0.02%
2019/09/12	3	167.33	3	168.17	170.50	0	6,386	0.00%
2019/09/11	1	168.50	1	166.00	166.00	0	6,402	0.00%
2019/09/09	6	165.83	6	165.83	166.00	0	6,343	0.00%
2019/09/06	4	162.50	7	164.00	164.00	-3	6,333	-0.05%
2019/09/05	3	162.67	2	161.75	162.50	1	6,348	0.02%
2019/09/04	2	161.50	2	162.75	163.00	0	6,311	0.00%
2019/09/03	5	164.00	2	161.00	161.50	3	6,320	0.05%
2019/09/02	2	163.50	3	166.17	164.00	-1	6,286	-0.02%
2019/08/30	5	166.40	3	165.17	165.50	2	6,202	0.03%
2019/08/29	0	0.00	1	162.50	162.50	-1	6,103	-0.02%
2019/08/28	2	160.25	5	160.00	161.50	-3	6,115	-0.05%
2019/08/27	7	157.21	5	157.10	156.50	2	6,005	0.03%
2019/08/26	1	155.50	2	152.75	153.00	-1	5,905	-0.02%
2019/08/23	5	153.90	6	154.42	153.50	-1	5,873	-0.02%
2019/08/22	14	156.86	12	156.25	155.00	2	5,853	0.03%
2019/08/21	0	0.00	4	153.75	156.00	-4	5,857	-0.07%
2019/08/20	6	152.92	4	153.00	153.00	2	5,898	0.03%
2019/08/19	0	0.00	2	152.75	152.00	-2	5,841	-0.03%
2019/08/16	2	152.25	1	152.50	153.00	1	5,830	0.02%
2019/08/15	4	149.50	4.1	151.13	152.00	-0.1	5,818	0.00%
2019/08/14	3	151.00	2	152.75	150.50	1	5,779	0.02%
2019/08/13	7	151.57	3	151.50	149.00	4	5,809	0.07%
2019/08/12	7	146.43	9.5	150.13	156.00	-2.5	5,805	-0.04%
2019/08/08	2	145.25	2	147.00	151.00	0	5,647	0.00%
2019/08/07	7	143.43	7	143.14	147.50	0	5,552	0.00%
2019/08/06	8	136.19	7	135.93	140.50	1	5,462	0.02%
2019/08/05	0	0.00	4	137.75	138.00	-4	5,371	-0.07%
2019/08/02	3	132.50	2	132.25	133.00	1	5,329	0.02%
2019/08/01	0	0.00	1	135.00	136.50	-1	5,322	-0.02%
2019/07/31	4	132.63	8	133.06	134.00	-4	5,381	-0.07%
2019/07/30	8	135.00	8	133.81	133.00	0	5,470	0.00%
2019/07/26	0	0.00	2	135.75	136.50	-2	5,462	-0.04%
2019/07/25	3	136.33	2	134.50	134.50	1	5,479	0.02%
2019/07/24	1	134.00	2	135.75	136.00	-1	5,464	-0.02%
2019/07/23	14	136.61	6	135.42	134.00	8	5,510	0.15%
2019/07/22	0	0.00	12	135.08	136.50	-12	5,570	-0.22%
2019/07/19	1	130.50	2	130.00	132.00	-1	5,508	-0.02%
2019/07/18	0	0.00	2	129.00	128.50	-2	5,561	-0.04%
2019/07/17	0	0.00	3	129.83	130.00	-3	5,744	-0.05%
2019/07/16	4	128.50	2	127.50	128.50	2	5,749	0.03%
2019/07/15	1	128.50	1	127.50	129.00	0	5,758	0.00%
2019/07/12	5	128.90	3	128.50	128.50	2	5,783	0.03%
2019/07/11	8	129.69	5	129.20	129.00	3	5,788	0.05%
2019/07/10	0	0.00	1.3	132.50	133.00	-1.3	5,762	-0.02%
2019/07/09	2	129.50	2	130.50	130.00	0	5,784	0.00%
2019/07/05	7	129.57	6	130.25	130.50	1	5,850	0.02%
2019/07/04	0	0.00	1	130.50	130.00	-1	5,889	-0.02%
2019/07/03	20	130.70	18	128.42	127.50	2	5,922	0.03%
2019/07/02	4	136.13	7	136.79	136.50	-3	5,770	-0.05%
2019/07/01	10	134.50	4	136.00	134.00	6	5,637	0.11%
2019/06/28	4	130.25	6	129.42	131.50	-2	5,646	-0.04%
2019/06/27	5	130.10	4	131.00	128.50	1	5,752	0.02%
2019/06/26	6	127.92	6	128.83	131.00	0	5,772	0.00%
2019/06/25	14	127.68	18	128.50	129.00	-4	5,685	-0.07%
2019/06/24	1	122.00	8	121.06	122.00	-7	5,437	-0.13%
2019/06/21	14	122.96	0	0.00	123.00	14	5,584	0.25%
2019/06/20	2	123.50	12	124.33	125.50	-10	5,584	-0.18%
2019/06/19	1	124.00	19	124.61	124.50	-18	5,691	-0.32%
2019/06/18	2	119.75	2	120.00	121.50	0	5,690	0.00%
2019/06/17	3	120.00	4	119.13	119.00	-1	5,781	-0.02%
2019/06/14	6	122.67	4	122.38	121.00	2	5,938	0.03%
2019/06/13	2	125.00	2	125.75	126.00	0	6,152	0.00%
2019/06/11	1	123.00	3	123.67	123.50	-2	6,177	-0.03%
2019/06/10	3	120.17	2	121.00	123.50	1	6,167	0.02%
2019/06/06	12	117.00	0	0.00	117.50	12	6,114	0.20%
2019/06/05	2	120.50	7	119.79	120.00	-5	6,085	-0.08%
2019/06/04	13	120.31	2	118.50	118.00	11	6,137	0.18%
2019/06/03	5	120.10	1	121.00	120.50	4	6,148	0.07%
2019/05/31	8	121.75	4	120.00	122.50	4	6,153	0.06%
2019/05/29	1	115.50	0	0.00	116.50	1	6,226	0.02%
2019/05/28	13	114.04	16	114.13	116.50	-3	6,299	-0.05%
2019/05/27	7	113.00	2	115.00	111.50	5	6,303	0.08%
2019/05/24	0	0.00	2	119.75	118.50	-2	6,346	-0.03%
2019/05/23	5	118.10	4	119.38	119.50	1	6,538	0.02%
2019/05/22	6	121.92	6	120.58	119.00	0	6,588	0.00%
2019/05/21	2	117.25	3	119.00	122.00	-1	6,602	-0.02%
2019/05/20	8	119.75	8	119.50	118.50	0	6,600	0.00%
2019/05/17	10	123.90	27	121.81	121.50	-17	6,609	-0.26%
2019/05/16	4	128.38	3	125.50	125.50	1	6,692	0.01%
2019/05/15	4	127.63	5	130.20	131.00	-1	6,748	-0.01%
2019/05/14	3	122.00	10	120.00	126.00	-7	6,819	-0.10%
2019/05/13	7	129.36	4	130.38	130.50	3	6,761	0.04%
2019/05/10	13	130.04	10	129.00	130.00	3	6,910	0.04%
2019/05/09	5	131.10	6	131.67	129.00	-1	6,958	-0.01%
2019/05/08	16	131.91	13	133.50	133.50	3	6,971	0.04%
2019/05/07	12	135.33	7	136.29	135.00	5	6,890	0.07%
2019/05/06	4	132.50	0	0.00	133.50	4	6,819	0.06%
2019/05/03	11	135.45	0	0.00	136.50	11	6,808	0.16%
2019/05/02	3	134.00	4	133.00	134.00	-1	6,843	-0.01%
2019/04/30	0	0.00	3	129.17	131.00	-3	6,922	-0.04%
2019/04/29	8	125.88	11	128.59	129.50	-3	6,959	-0.04%
2019/04/26	6	128.50	10.2	128.57	128.50	-4.2	6,957	-0.06%
2019/04/25	7	134.64	1	137.00	133.00	6	7,051	0.09%
2019/04/24	9	137.94	55	140.34	136.50	-46	7,212	-0.64%
2019/04/23	53	136.82	8	136.06	139.50	45	7,563	0.59%
2019/04/22	1	131.00	3	130.17	131.00	-2	7,474	-0.03%
2019/04/19	2	128.00	4	130.38	128.50	-2	7,539	-0.03%
2019/04/18	6	130.33	0	0.00	128.00	6	7,572	0.08%
2019/04/17	1	132.00	0.7	131.00	131.50	0.3	7,691	0.00%
2019/04/16	0	0.00	1	133.00	132.50	-1	7,808	-0.01%
2019/04/15	10	132.50	12	132.00	131.00	-2	7,926	-0.03%
2019/04/12	1	130.00	3	130.33	133.00	-2	8,001	-0.02%
2019/04/11	3	130.83	2	130.50	130.50	1	8,123	0.01%
2019/04/10	5	131.70	2	133.25	133.00	3	8,272	0.04%
2019/04/09	3	130.50	5	133.00	131.50	-2	8,336	-0.02%
2019/04/08	0	0.00	1	129.50	129.00	-1	8,552	-0.01%
2019/04/03	1	127.00	0	0.00	129.50	1	8,649	0.01%
2019/04/02	4	130.50	0	0.00	129.00	4	8,718	0.05%
2019/04/01	0	0.00	2	127.00	130.50	-2	8,677	-0.02%
2019/03/29	2	123.50	6	126.33	124.50	-4	8,527	-0.05%
2019/03/28	2	122.00	3	123.50	122.50	-1	8,518	-0.01%
2019/03/27	3	120.33	5	120.70	121.00	-2	8,522	-0.02%
2019/03/26	14	122.71	6	123.67	121.00	8	8,535	0.09%
2019/03/25	3	117.17	3	119.17	120.00	0	8,412	0.00%
2019/03/22	6	121.00	1	122.00	118.50	5	8,390	0.06%
2019/03/21	3	119.00	2	120.25	118.50	1	8,260	0.01%
2019/03/20	1	119.00	5	119.60	120.00	-4	8,254	-0.05%
2019/03/19	3	116.67	3	119.00	116.50	0	8,210	0.00%
2019/03/18	1	114.50	11	115.95	118.50	-10	8,121	-0.12%
2019/03/15	8	110.88	7	109.57	110.00	1	7,962	0.01%
2019/03/14	3	108.17	2	110.25	108.00	1	8,065	0.01%
2019/03/13	0	0.00	9	108.72	109.00	-9	8,113	-0.11%
2019/03/12	1	107.50	0	0.00	106.00	1	8,185	0.01%
2019/03/08	0	0.00	5	107.30	108.00	-5	8,369	-0.06%
2019/03/07	4	104.13	4	106.00	106.50	0	8,340	0.00%
2019/03/06	5	106.20	0	0.00	105.50	5	8,406	0.06%
2019/03/05	2	107.50	2	107.50	107.00	0	8,442	0.00%
2019/03/04	10	108.80	7	108.79	108.00	3	8,439	0.04%
2019/02/27	5	108.20	11	108.91	108.50	-6	8,350	-0.07%
2019/02/26	1	107.50	4	108.25	108.00	-3	8,274	-0.04%
2019/02/25	1	105.50	7	107.71	108.50	-6	8,270	-0.07%
2019/02/22	13	104.00	16	105.16	106.50	-3	8,268	-0.04%
2019/02/21	4	100.83	7	100.70	102.00	-3	8,227	-0.04%
2019/02/20	3	101.17	2	101.50	101.50	1	8,287	0.01%
2019/02/19	5	101.30	4	101.50	101.50	1	8,289	0.01%
2019/02/18	3	100.50	6	100.33	100.50	-3	8,283	-0.04%
2019/02/15	12	100.75	3	101.20	99.50	9	8,274	0.11%
2019/02/14	4	103.13	21	104.40	103.00	-17	8,116	-0.21%
2019/02/13	15	106.80	2	106.00	106.00	13	8,065	0.16%
2019/02/12	4	109.25	4	109.38	109.50	0	7,979	0.00%
2019/02/11	9	108.78	12	109.63	109.00	-3	7,970	-0.04%
2019/01/30	9	107.33	10	107.60	107.50	-1	7,854	-0.01%
2019/01/29	1	104.00	1	103.50	104.00	0	7,758	0.00%
2019/01/25	20	106.78	7	107.57	106.50	13	7,785	0.17%
2019/01/24	12	107.04	4	107.50	106.50	8	7,861	0.10%
2019/01/23	2	106.75	36	104.78	107.00	-34	7,914	-0.43%
2019/01/22	39	106.76	31	107.89	104.50	8	7,953	0.10%
2019/01/21	2	106.50	31	107.00	107.00	-29	8,018	-0.36%
2019/01/18	0	0.00	12.4	106.35	107.00	-12.4	8,055	-0.15%
2019/01/17	72	106.67	32	104.59	104.50	40	8,092	0.49%
2019/01/16	34	109.04	63	109.78	112.00	-29	7,965	-0.36%
2019/01/15	170	110.83	112	111.61	108.50	58	7,798	0.74%	大買/大賣/
2019/01/14	0	0.00	6	104.50	105.00	-6	7,425	-0.08%
2019/01/11	2	101.75	10	101.85	103.00	-8	7,429	-0.11%
2019/01/10	4	100.00	2	102.00	100.00	2	7,516	0.03%
2019/01/09	111	102.73	125	103.09	102.50	-14	7,634	-0.18%	大買/大賣/
2019/01/08	1	100.50	70	101.96	102.00	-69	7,594	-0.91%
2019/01/07	46	100.00	51	101.40	99.70	-5	7,521	-0.07%
2019/01/04	2	101.00	8	100.25	101.00	-6	7,543	-0.08%
2019/01/03	1	98.90	24	99.98	99.90	-23	7,657	-0.30%
2019/01/02	5	98.76	3	98.80	98.20	2	7,585	0.03%
2018/12/28	22	99.18	21	98.60	98.60	1	7,456	0.01%
2018/12/27	35	97.97	44	99.70	98.10	-9	7,472	-0.12%
2018/12/26	15	94.78	24	94.13	94.00	-9	7,290	-0.12%
2018/12/25	7	92.24	4	91.40	90.60	3	7,327	0.04%
2018/12/24	6	95.75	2	94.20	94.20	4	7,315	0.05%
2018/12/22	10	97.30	10	97.60	97.60	0	7,344	0.00%
2018/12/21	23	97.33	24	98.01	96.90	-1	7,605	-0.01%
2018/12/20	7	95.49	33	96.43	97.40	-26	7,879	-0.33%
2018/12/19	2	94.80	1	94.90	95.00	1	8,041	0.01%
2018/12/18	7	96.30	6	96.85	96.80	1	8,094	0.01%
2018/12/17	24	98.59	22	100.21	97.20	2	8,302	0.02%
2018/12/14	1	100.00	0	0.00	99.00	1	8,664	0.01%
2018/12/13	22	99.19	22	99.92	99.60	0	8,787	0.00%
2018/12/12	1	99.00	23	101.20	99.10	-22	8,763	-0.25%
2018/12/11	41	95.77	23	95.43	98.20	18	8,715	0.21%
2018/12/10	2	93.30	1	91.60	92.00	1	8,747	0.01%
2018/12/07	38	99.43	2	98.90	95.80	36	8,690	0.41%
2018/12/06	5	96.06	8	97.34	98.90	-3	8,705	-0.03%
2018/12/05	124	100.39	50	102.50	98.70	74	8,872	0.83%	大買/
2018/12/04	46	102.38	0	0.00	102.00	46	8,912	0.52%
2018/12/03	3	101.83	13	102.38	101.50	-10	9,057	-0.11%
2018/11/30	0	0.00	1	97.90	97.50	-1	8,955	-0.01%
2018/11/29	3	96.70	2	98.20	96.30	1	9,035	0.01%
2018/11/28	1	96.30	1	96.60	96.20	0	8,935	0.00%
2018/11/27	6	96.92	2	96.55	97.40	4	9,106	0.04%
2018/11/26	1	93.70	2	93.55	94.00	-1	9,148	-0.01%
2018/11/22	5	94.02	2	93.90	93.00	3	9,193	0.03%
2018/11/21	10	94.36	8	94.80	95.00	2	9,175	0.02%
2018/11/20	11	96.35	5	95.86	94.20	6	9,073	0.07%
2018/11/19	1	97.20	8	98.78	101.50	-7	8,940	-0.08%
2018/11/16	2	95.40	5	95.26	95.20	-3	8,865	-0.03%
2018/11/15	6	93.83	5	93.88	94.20	1	8,882	0.01%
2018/11/14	2	92.80	4	94.38	92.80	-2	8,890	-0.02%
2018/11/13	5	89.36	5	90.30	92.60	0	8,895	0.00%
2018/11/12	2	90.70	0	0.00	91.50	2	8,992	0.02%
2018/11/09	1	91.00	8	90.56	91.60	-7	9,269	-0.08%
2018/11/08	2	90.20	2	91.80	90.20	0	9,715	0.00%
2018/11/07	3	89.77	2	90.45	90.30	1	9,717	0.01%
2018/11/06	1	88.00	1	91.00	87.40	0	9,762	0.00%
2018/11/02	9	89.10	5	88.64	89.10	4	9,807	0.04%
2018/11/01	4	87.20	3	87.73	89.00	1	9,888	0.01%
2018/10/31	1	84.50	4	82.90	85.20	-3	9,823	-0.03%
2018/10/30	6	77.13	8	78.34	79.40	-2	9,747	-0.02%
2018/10/29	9	79.43	8	80.31	78.40	1	9,711	0.01%
2018/10/26	5	84.86	10	86.39	84.00	-5	9,691	-0.05%
2018/10/25	3	86.46	3	85.87	85.70	0	9,714	0.00%
2018/10/24	12	89.31	3	89.80	88.70	9	9,647	0.09%
2018/10/23	1	88.30	5	87.88	87.50	-4	9,622	-0.04%
2018/10/22	2	88.75	3	87.13	87.60	-1	9,712	-0.01%
2018/10/19	11	88.15	17	87.74	88.20	-6	9,710	-0.06%
2018/10/18	19	90.43	18	89.98	91.50	1	9,729	0.01%
2018/10/17	4	88.98	5	90.00	91.00	-1	9,722	-0.01%
2018/10/16	1.1	85.24	11	86.58	85.70	-9.9	9,711	-0.10%
2018/10/15	0	0.00	3	83.63	84.10	-3	9,766	-0.03%
2018/10/12	10	82.18	5	82.38	81.80	5	9,924	0.05%
2018/10/11	6	77.88	10	81.10	83.40	-4	9,957	-0.04%
2018/10/09	5	83.00	0	0.00	82.20	5	9,934	0.05%
2018/10/08	0	0.00	3	84.17	84.30	-3	10,252	-0.03%
2018/10/05	6	81.58	1	82.20	82.90	5	10,492	0.05%
2018/10/04	5	83.40	1	84.40	84.50	4	10,446	0.04%
2018/10/03	6	85.20	1	85.40	83.30	5	10,534	0.05%
2018/10/02	3	87.63	3	87.90	88.50	0	10,517	0.00%
2018/10/01	6	86.52	4	86.65	87.20	2	10,594	0.02%
2018/09/28	4	83.83	31	83.48	85.00	-27	10,777	-0.25%
2018/09/27	17	83.41	8	84.00	82.30	9	10,602	0.08%
2018/09/26	12	87.58	1	87.90	87.60	11	10,329	0.11%
2018/09/25	4	91.60	2	90.80	91.90	2	10,299	0.02%
2018/09/21	3	88.80	5	88.92	92.00	-2	10,261	-0.02%
2018/09/20	16	91.19	14	89.23	86.70	2	10,166	0.02%
2018/09/19	6	94.28	6	94.77	96.30	0	9,857	0.00%
2018/09/18	2	96.95	4	96.63	96.50	-2	9,735	-0.02%
2018/09/17	11	97.32	4	98.33	98.90	7	9,787	0.07%
2018/09/14	2	95.45	2	94.50	97.40	0	9,783	0.00%
2018/09/13	14	92.86	4	92.85	91.50	10	9,721	0.10%
2018/09/12	27	91.51	12	91.98	91.00	15	9,721	0.15%
2018/09/11	65	95.89	74	93.79	96.00	-9	9,686	-0.09%
2018/09/10	3	98.97	1	98.40	98.30	2	9,484	0.02%
2018/09/07	7	106.07	8	105.81	105.00	-1	9,377	-0.01%
2018/09/06	1	108.00	1	109.50	110.00	0	9,233	0.00%
2018/09/05	4	109.75	3	111.33	110.00	1	9,264	0.01%
2018/09/04	1	108.00	0	0.00	109.00	1	9,229	0.01%
2018/09/03	4	109.88	3	109.33	109.00	1	9,213	0.01%
2018/08/31	0	0.00	1	109.50	109.50	-1	9,043	-0.01%
2018/08/30	2	107.25	8	106.69	107.50	-6	9,042	-0.07%
2018/08/29	16	105.47	6	104.92	105.00	10	9,152	0.11%
2018/08/28	3	105.00	0	0.00	104.50	3	9,253	0.03%
2018/08/27	1	105.50	5	104.50	104.50	-4	9,388	-0.04%
2018/08/24	2	101.25	4	102.50	103.00	-2	9,607	-0.02%
2018/08/23	0	0.00	9	100.89	103.00	-9	9,680	-0.09%
2018/08/22	4	99.68	0	0.00	100.00	4	9,718	0.04%
2018/08/21	4	101.75	2	101.75	102.00	2	9,801	0.02%
2018/08/20	1	103.00	4	102.88	103.00	-3	9,839	-0.03%
2018/08/17	3	100.47	8	100.81	101.50	-5	9,844	-0.05%
2018/08/16	12	91.97	6	94.18	99.00	6	9,826	0.06%
2018/08/15	17	102.52	13	102.89	96.10	4	9,895	0.04%
2018/08/14	0	0.00	5	104.90	106.00	-5	9,683	-0.05%
2018/08/13	1	102.50	1	101.50	105.00	0	9,738	0.00%
2018/08/10	8	104.13	8	103.69	103.50	0	9,685	0.00%
2018/08/09	3	100.50	2	100.25	100.50	1	9,638	0.01%
2018/08/08	2	101.25	6	100.67	101.00	-4	9,683	-0.04%
2018/08/07	4	97.75	7	97.89	97.60	-3	9,699	-0.03%
2018/08/06	2	100.10	4	100.10	99.70	-2	9,737	-0.02%
2018/08/03	3	97.97	3	97.70	99.30	0	9,836	0.00%
2018/08/02	16	100.85	3	100.37	99.30	13	9,828	0.13%
2018/08/01	4	104.88	19	105.29	105.00	-15	9,855	-0.15%
2018/07/31	5	101.80	1	103.00	102.00	4	9,988	0.04%
2018/07/30	4	103.25	4	104.00	103.00	0	10,038	0.00%
2018/07/27	13	104.15	9	104.78	104.00	4	10,238	0.04%
2018/07/26	7	101.50	7	101.43	101.50	0	10,511	0.00%
2018/07/25	6	102.08	0	0.00	101.50	6	10,717	0.06%
2018/07/24	7	104.57	7	103.50	106.00	0	10,875	0.00%
2018/07/23	14	98.94	5	98.86	99.40	9	10,838	0.08%
2018/07/20	2	101.25	5	101.30	102.00	-3	11,023	-0.03%
2018/07/19	7	99.93	7	100.69	100.00	0	10,982	0.00%
2018/07/18	8	103.19	11	104.23	103.50	-3	11,023	-0.03%
2018/07/17	4	104.25	2	103.50	104.00	2	11,292	0.02%
2018/07/16	12	105.83	15	105.37	103.50	-3	11,324	-0.03%
2018/07/13	2	97.90	38	98.93	100.00	-36	10,966	-0.33%
2018/07/12	1	93.60	3	93.50	95.40	-2	10,727	-0.02%
2018/07/11	3	92.70	20	94.70	92.50	-17	10,773	-0.16%
2018/07/10	1	97.20	14	98.90	97.20	-13	10,628	-0.12%
2018/07/09	9	95.13	4	96.63	96.30	5	10,494	0.05%
2018/07/06	24	93.47	24	94.43	93.80	0	10,379	0.00%
2018/07/05	2	89.30	0	0.00	89.50	2	10,176	0.02%
2018/07/04	0	0.00	3	89.77	88.60	-3	10,270	-0.03%
2018/07/03	3	89.87	7	90.00	90.10	-4	10,415	-0.04%
2018/07/02	2	89.80	13	88.58	87.60	-11	10,342	-0.11%
2018/06/29	15	88.19	20.1	89.00	88.20	-5.1	10,334	-0.05%
2018/06/28	0	0.00	3	83.90	84.00	-3	10,230	-0.03%
2018/06/27	1	81.00	0	0.00	80.60	1	10,314	0.01%
2018/06/26	15	80.68	2	80.60	80.50	13	10,512	0.12%
2018/06/25	1	84.00	0	0.00	82.60	1	10,581	0.01%
2018/06/22	3	82.70	3	83.77	83.30	0	10,875	0.00%
2018/06/21	0	0.00	1	85.00	85.40	-1	11,105	-0.01%
2018/06/20	8	84.03	8	82.68	83.00	0	11,124	0.00%
2018/06/14	2	88.90	0	0.00	89.20	2	11,043	0.02%
2018/06/13	10	88.97	0	0.00	89.50	10	10,972	0.09%
2018/06/12	1	94.40	6	93.98	91.00	-5	10,910	-0.05%
2018/06/11	2	90.00	2	90.50	92.00	0	10,850	0.00%
2018/06/07	21	93.50	19	92.46	91.70	2	10,771	0.02%
2018/06/06	31	92.67	4	93.30	92.20	27	10,697	0.25%
2018/06/05	2	91.55	33	91.45	92.00	-31	10,565	-0.29%
2018/06/04	24.1	91.28	25	90.10	90.20	-0.9	10,513	-0.01%
2018/06/01	31	90.35	23	89.98	90.20	8	10,342	0.08%
2018/05/31	0	0.00	2	86.00	86.30	-2	10,089	-0.02%
2018/05/30	7	83.13	3	83.13	82.90	4	10,025	0.04%
2018/05/29	1	86.60	2.1	85.35	85.30	-1.1	9,978	-0.01%
2018/05/28	6	84.80	5.1	84.92	84.00	0.9	9,920	0.01%
2018/05/25	3	84.90	4	85.23	85.20	-1	9,932	-0.01%
2018/05/24	27	85.41	1	84.90	84.80	26	9,888	0.26%
2018/05/23	9	83.71	28	83.86	85.70	-19	9,782	-0.19%
2018/05/22	14	79.11	5	79.06	80.20	9	9,455	0.10%
2018/05/21	2	75.50	4	74.73	75.00	-2	9,232	-0.02%
2018/05/18	2	73.45	1	72.60	72.30	1	9,160	0.01%
2018/05/17	3	73.33	3	74.00	74.00	0	9,163	0.00%
2018/05/16	1	72.70	2	72.30	72.30	-1	9,173	-0.01%
2018/05/15	14	72.49	1	73.70	71.70	13	9,175	0.14%
2018/05/14	1.2	73.86	1	74.40	73.00	0.2	9,180	0.00%
2018/05/11	2	74.30	2	74.95	72.80	0	9,148	0.00%
2018/05/10	3	75.40	1	76.40	74.50	2	9,070	0.02%
2018/05/09	10	77.00	6	75.47	75.30	4	9,025	0.04%
2018/05/08	8	73.55	28	76.06	78.40	-20	8,899	-0.22%
2018/05/07	7	75.30	3	76.53	75.30	4	8,716	0.05%
2018/05/04	6	77.72	2	79.20	74.70	4	8,697	0.05%
2018/05/03	20	77.06	29.1	77.52	77.70	-9.1	8,575	-0.11%
2018/05/02	4	72.15	11	72.36	72.20	-7	8,262	-0.08%
2018/04/30	23	68.57	5	68.86	68.40	18	8,059	0.22%
2018/04/27	1	72.70	2	72.85	72.00	-1	7,900	-0.01%
2018/04/26	8	72.63	11	72.59	70.80	-3	7,895	-0.04%
2018/04/25	8	70.35	4	70.75	70.30	4	7,613	0.05%
2018/04/24	14	69.39	1	70.10	69.00	13	7,543	0.17%
2018/04/23	10	70.32	6	70.42	68.90	4	7,395	0.05%
2018/04/20	6	77.92	17	81.58	76.40	-11	7,001	-0.16%
2018/04/19	5	84.60	2	84.90	83.60	3	6,875	0.04%
2018/04/18	2	84.10	4.6	84.32	84.80	-2.6	7,061	-0.04%
2018/04/17	6	83.12	5	83.12	82.60	1	7,055	0.01%
2018/04/16	2	86.00	3	85.97	85.20	-1	6,989	-0.01%
2018/04/13	1	87.20	18	87.03	87.20	-17	7,004	-0.24%
2018/04/12	3	86.97	6	87.57	87.10	-3	7,033	-0.04%
2018/04/11	2	87.95	7	88.04	86.20	-5	7,088	-0.07%
2018/04/10	10	85.99	17	85.88	85.00	-7	7,211	-0.10%
2018/04/09	14.3	89.76	2	86.95	86.00	12.3	7,137	0.17%
2018/04/03	11	91.42	2	91.60	92.50	9	7,018	0.13%
2018/04/02	4	94.63	4	94.53	93.80	0	6,991	0.00%
2018/03/31	2	97.95	2	98.40	96.60	0	7,049	0.00%
2018/03/30	7.1	96.60	15	98.47	98.60	-7.9	7,018	-0.11%
2018/03/29	12.3	94.94	3	94.30	95.00	9.3	6,854	0.14%
2018/03/28	4	92.00	1	92.20	90.20	3	6,644	0.05%
2018/03/27	12	95.04	4	93.40	94.50	8	6,475	0.12%
2018/03/26	51	98.45	28	100.88	95.00	23	6,184	0.37%
2018/03/23	11	104.86	10	104.30	105.00	1	5,915	0.02%
2018/03/22	3	112.33	4	112.00	110.00	-1	5,846	-0.02%
2018/03/21	4	111.88	3	112.00	111.00	1	5,866	0.02%
2018/03/20	2	110.50	5	110.80	113.50	-3	6,027	-0.05%
2018/03/19	1.2	110.93	0	0.00	111.00	1.2	6,086	0.02%
2018/03/16	8	110.31	3	111.17	110.50	5	6,165	0.08%
2018/03/15	2	112.00	0	0.00	112.50	2	6,212	0.03%
2018/03/14	5	113.70	4	114.00	113.00	1	6,265	0.02%
2018/03/12	5	115.90	2	117.00	115.00	3	6,364	0.05%
2018/03/09	2	114.00	4	114.13	114.50	-2	6,394	-0.03%
2018/03/08	7.4	114.03	6	115.50	112.00	1.4	6,437	0.02%
2018/03/07	3	112.00	3	112.50	112.00	0	6,385	0.00%
2018/03/06	3	112.17	4	112.50	113.00	-1	6,470	-0.02%
2018/03/05	9	112.00	2	113.50	111.00	7	6,577	0.11%
2018/03/02	1	114.00	4	116.50	117.00	-3	6,624	-0.05%
2018/03/01	5	112.90	12	115.13	116.50	-7	6,602	-0.11%
2018/02/27	2	114.00	8	113.75	112.00	-6	6,648	-0.09%
2018/02/26	3	109.67	3	110.50	109.50	0	6,667	0.00%
2018/02/23	0	0.00	3	107.00	107.50	-3	6,738	-0.04%
2018/02/22	5	105.20	4	105.75	105.00	1	6,809	0.01%
2018/02/21	8	106.25	7	107.57	108.50	1	6,802	0.01%
2018/02/12	3	103.50	5	103.80	103.00	-2	6,817	-0.03%
2018/02/09	11	102.13	9	102.04	105.50	2	6,970	0.03%
2018/02/08	1	108.00	2	106.75	104.00	-1	7,152	-0.01%
2018/02/07	7	110.50	8	110.94	109.00	-1	7,253	-0.01%
2018/02/06	4	107.62	2	107.75	106.00	2	7,563	0.03%
2018/02/05	0	0.00	1	115.00	116.00	-1	7,467	-0.01%
2018/02/02	3	114.67	1	115.00	114.50	2	7,431	0.03%
2018/02/01	2	116.25	2	116.75	117.00	0	7,434	0.00%
2018/01/31	7	114.71	9	115.56	117.00	-2	7,401	-0.03%
2018/01/30	5	113.30	4	112.88	111.50	1	7,330	0.01%
2018/01/29	13	115.69	12	115.42	115.00	1	7,260	0.01%
2018/01/26	6	111.50	8	112.81	116.00	-2	7,221	-0.03%
2018/01/25	6	110.08	4	109.88	107.50	2	7,112	0.03%
2018/01/24	2	112.75	12	112.08	112.50	-10	7,025	-0.14%
2018/01/23	7	115.79	9	116.33	115.00	-2	6,989	-0.03%
2018/01/22	1	109.50	2	112.25	115.00	-1	6,955	-0.01%
2018/01/19	2	107.75	3	108.83	109.50	-1	6,926	-0.01%
2018/01/18	0	0.00	1	108.00	108.00	-1	6,907	-0.01%
2018/01/17	7	107.86	4	107.63	105.50	3	6,891	0.04%
2018/01/16	6	104.83	0	0.00	104.00	6	6,919	0.09%
2018/01/15	2	107.00	5	107.50	108.00	-3	6,935	-0.04%
2018/01/12	12.6	109.99	5	110.70	108.00	7.6	6,825	0.11%
2018/01/11	12	118.21	0	0.00	114.00	12	6,647	0.18%
2018/01/10	2	116.00	0	0.00	116.50	2	6,651	0.03%
2018/01/09	4	118.25	0	0.00	119.00	4	6,605	0.06%
2018/01/08	3	121.33	6	120.50	121.50	-3	6,644	-0.05%
2018/01/05	1	122.00	1	121.50	121.50	0	6,618	0.00%
2018/01/04	3	119.67	12	119.63	120.50	-9	6,568	-0.14%
2018/01/03	2	112.50	10	112.75	113.00	-8	6,414	-0.12%
2018/01/02	3	112.00	6	111.17	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

元大-永和券商分點個股進出
元大-永和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-永和 券商分點個股進出 元大-永和 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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析