智邦 (2345)-永豐金-台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
401.0
漲跌
▼11.0
漲幅
-2.67%
成交量
2,313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－永豐金-台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

永豐金-台中券商分點個股進出
永豐金-台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
2024/04/25	0	0.00	0	412.10	401.00	0	3,829	0.00%
2024/04/24	0	413.00	0	0.00	412.00	0	3,817	0.00%
2024/04/23	8	406.00	11	405.13	405.00	-3	3,785	-0.08%
2024/04/22	1.1	396.53	0	0.00	384.50	1.1	3,700	0.03%
2024/04/19	0	402.00	0	0.00	401.00	0	3,676	0.00%
2024/04/18	0	408.29	0.1	407.00	409.00	0	3,640	0.00%
2024/04/17	2.1	414.89	1	408.00	408.00	1.1	3,619	0.03%
2024/04/16	2.1	424.13	1	416.50	416.50	1.1	3,571	0.03%
2024/04/15	6.1	441.82	0.1	442.00	431.00	6	3,569	0.17%
2024/04/12	2.2	457.47	0	468.00	456.00	2.2	3,523	0.06%
2024/04/11	3	483.00	3	475.34	473.00	0	3,496	0.00%
2024/04/10	0	0.00	3.2	476.67	476.00	-3.2	3,481	-0.09%
2024/04/09	3	482.77	0	0.00	465.00	3	3,502	0.09%
2024/04/03	0	451.00	0	0.00	461.00	0	3,473	0.00%
2024/04/01	0	462.00	0	462.50	460.50	0	3,484	0.00%
2024/03/29	0	0.00	0	465.00	463.00	0	3,488	0.00%
2024/03/28	0	0.00	1	458.50	458.50	-1	3,485	-0.03%
2024/03/27	0.1	458.29	0.1	458.00	453.00	0	3,495	0.00%
2024/03/26	0	468.33	0.1	469.00	465.50	0	3,520	0.00%
2024/03/25	1.1	475.18	0	0.00	475.00	1.1	3,583	0.03%
2024/03/22	2	480.94	3.1	478.27	481.00	-1.1	3,568	-0.03%
2024/03/21	0.4	457.21	2	450.33	459.00	-1.7	3,514	-0.05%
2024/03/20	3.2	442.21	3	439.83	437.50	0.2	3,487	0.01%
2024/03/19	1.2	448.43	1	444.00	444.00	0.2	3,419	0.01%
2024/03/18	4	458.63	3	463.50	457.50	1	3,448	0.03%
2024/03/15	2.2	455.67	1	454.00	454.00	1.2	3,417	0.04%
2024/03/14	1.1	465.78	1	471.00	465.50	0.1	3,370	0.00%
2024/03/13	0.2	466.64	0	0.00	465.00	0.2	3,340	0.01%
2024/03/12	3.4	480.29	0	0.00	475.50	3.4	3,268	0.10%
2024/03/11	1.2	482.23	0	0.00	491.00	1.2	3,173	0.04%
2024/03/08	2	499.67	1	491.00	491.00	1	3,130	0.03%
2024/03/07	1	528.77	1	515.00	507.00	0	3,057	0.00%
2024/03/06	1	514.99	1	515.00	515.00	0	3,017	0.00%
2024/03/05	0	517.00	2	516.00	514.00	-2	3,052	-0.06%
2024/03/04	1.1	508.20	0	0.00	508.00	1.1	3,049	0.03%
2024/03/01	2	507.00	0	0.00	504.00	2	3,063	0.07%
2024/02/29	0	501.00	0	0.00	519.00	0	3,047	0.00%
2024/02/27	2.1	500.91	0	0.00	502.00	2.1	2,991	0.07%
2024/02/26	1.1	516.21	0	518.00	520.00	1.1	2,925	0.04%
2024/02/23	0.1	532.00	0	0.00	532.00	0.1	2,864	0.00%
2024/02/22	2	531.50	1	535.00	535.00	1	2,896	0.03%
2024/02/21	0.1	548.00	0	0.00	547.00	0.1	2,908	0.00%
2024/02/20	0	0.00	3	578.32	569.00	-3	2,895	-0.10%
2024/02/19	1	556.00	1	563.00	564.00	0	2,893	0.00%
2024/02/16	0	0.00	1	543.00	558.00	-1	2,919	-0.03%
2024/02/15	7.1	512.42	6.1	522.41	539.00	1	2,918	0.03%
2024/02/05	0.1	545.00	0	0.00	548.00	0.1	2,802	0.00%
2024/02/02	0	559.00	1	556.00	562.00	-1	2,802	-0.04%
2024/01/23	0	0.00	1	536.00	522.00	-1	2,951	-0.03%
2024/01/22	0	0.00	0.2	530.00	542.00	-0.2	2,932	-0.01%
2024/01/17	0	508.00	0	0.00	509.00	0	2,943	0.00%
2024/01/11	1	521.00	0	0.00	520.00	1	3,079	0.03%
2024/01/09	0	519.00	0	0.00	516.00	0	3,204	0.00%
2024/01/03	0	0.00	3	492.50	490.00	-3	3,323	-0.09%
2024/01/02	0.1	499.50	0	0.00	493.50	0.1	3,320	0.00%
2023/12/27	0	0.00	0.2	517.00	519.00	-0.2	3,452	-0.01%
2023/12/26	0	0.00	1.1	502.10	510.00	-1.1	3,468	-0.03%
2023/12/22	0	495.50	2	496.50	489.50	-2	3,541	-0.06%
2023/12/21	1	488.00	0	0.00	488.50	1	3,559	0.03%
2023/12/20	3.2	496.83	1	500.00	496.00	2.2	3,581	0.06%
2023/12/18	1	506.00	0	0.00	514.00	1	3,635	0.03%
2023/12/15	0.2	511.29	0	0.00	506.00	0.2	3,707	0.01%
2023/12/13	1	516.00	0	0.00	533.00	1	3,736	0.03%
2023/12/05	0	0.00	1.1	527.27	527.00	-1.1	4,010	-0.03%
2023/12/04	0.2	520.00	0	0.00	521.00	0.2	4,002	0.00%
2023/12/01	1	537.00	0.1	535.00	536.00	0.9	3,966	0.02%
2023/11/30	1.1	529.73	0	0.00	533.00	1.1	3,986	0.03%
2023/11/29	1	538.00	0.2	549.00	538.00	0.9	3,961	0.02%
2023/11/27	0.1	530.00	0	0.00	527.00	0.1	3,975	0.00%
2023/11/24	0.1	540.00	0	0.00	540.00	0.1	3,990	0.00%
2023/11/22	1	559.00	0	0.00	562.00	1	4,051	0.02%
2023/11/21	0	0.00	1	570.00	560.00	-1	4,138	-0.02%
2023/11/20	2	550.00	4.1	551.76	555.00	-2.1	4,199	-0.05%
2023/11/16	0.1	526.00	0	0.00	525.00	0.1	4,391	0.00%
2023/11/15	0	538.00	0	531.00	534.00	0	4,448	0.00%
2023/11/13	4	541.00	1.1	530.38	533.00	3	4,445	0.07%
2023/11/10	0	0.00	0	544.00	545.00	0	4,466	0.00%
2023/11/09	0	0.00	1	555.00	554.00	-1	4,474	-0.02%
2023/11/03	1	539.00	3	535.00	536.00	-2	4,515	-0.04%
2023/11/02	0	0.00	1	511.00	511.00	-1	4,486	-0.02%
2023/10/31	2	509.75	1.1	499.71	498.50	1	4,477	0.02%
2023/10/30	0.1	507.28	0	0.00	507.00	0.1	4,494	0.00%
2023/10/27	2	491.00	9.1	502.97	511.00	-7.1	4,596	-0.15%
2023/10/26	6	499.25	0	0.00	491.00	6	4,599	0.13%
2023/10/23	1	506.00	0	0.00	500.00	1	4,629	0.02%
2023/10/20	3	504.67	4	494.13	507.00	-1	4,629	-0.02%
2023/10/19	0	0.00	0.1	499.00	496.00	-0.1	4,629	0.00%
2023/10/18	2.3	486.09	0.4	502.75	484.00	1.9	4,561	0.04%
2023/10/17	0.1	529.00	0	0.00	526.00	0.1	4,455	0.00%
2023/10/16	3	538.00	2	534.00	534.00	1	4,464	0.02%
2023/10/13	1	541.00	3.3	545.65	545.00	-2.3	4,475	-0.05%
2023/10/12	0	0.00	0	531.00	530.00	0	4,451	0.00%
2023/10/06	0	0.00	1.4	521.07	522.00	-1.4	4,449	-0.03%
2023/10/05	3	516.00	4	509.00	516.00	-1	4,491	-0.02%
2023/10/04	0	473.50	2	476.00	490.50	-2	4,418	-0.04%
2023/10/03	2.3	485.83	0	0.00	482.00	2.3	4,376	0.05%
2023/10/02	1	512.00	1	499.04	500.00	0	4,381	0.00%
2023/09/28	0	490.50	0	491.50	493.00	0	4,373	0.00%
2023/09/27	2	487.00	1	487.00	486.50	1	4,338	0.02%
2023/09/26	2	488.50	3.3	487.43	486.50	-1.3	4,321	-0.03%
2023/09/25	1	484.00	2	487.00	481.50	-1	4,346	-0.02%
2023/09/22	0.3	466.86	0	0.00	463.50	0.3	4,280	0.01%
2023/09/21	5.3	457.20	5	455.10	453.50	0.3	4,243	0.01%
2023/09/20	2	472.06	1	493.83	472.00	1	4,159	0.02%
2023/09/19	4	524.26	3	503.00	503.00	1	4,068	0.02%
2023/09/15	1	497.00	8.1	498.08	503.00	-7.1	3,993	-0.18%
2023/09/14	5	481.50	0.2	479.50	482.50	4.9	3,783	0.13%
2023/09/13	0.1	446.00	0	445.00	454.00	0	3,696	0.00%
2023/09/12	0	457.00	0	0.00	452.50	0	3,754	0.00%
2023/09/11	0	0.00	0.1	454.00	455.00	-0.1	3,806	0.00%
2023/09/08	0	0.00	0.1	461.50	460.50	-0.1	3,835	0.00%
2023/09/07	1.2	468.57	1	473.00	470.00	0.2	3,850	0.00%
2023/09/04	0	0.00	0	470.00	470.00	0	3,897	0.00%
2023/09/01	0.1	470.00	1	470.00	470.00	-0.9	3,915	-0.02%
2023/08/31	2.1	482.02	2	481.50	478.00	0.1	3,960	0.00%
2023/08/30	0	0.00	0	476.91	477.00	0	3,946	0.00%
2023/08/29	1.1	474.86	0.2	473.50	473.50	0.9	4,014	0.02%
2023/08/25	3	474.00	6	468.50	472.00	-3	4,200	-0.07%
2023/08/24	8	507.63	2	501.00	514.00	6	4,354	0.14%
2023/08/23	2	470.50	2	467.00	468.00	0	4,373	0.00%
2023/08/22	7	468.93	7	465.57	473.00	0	4,443	0.00%
2023/08/21	0	0.00	2.5	433.50	452.50	-2.5	4,313	-0.06%
2023/08/18	0	0.00	1	412.00	411.50	-1	4,233	-0.02%
2023/08/17	1	402.45	0	0.00	403.00	1	4,169	0.02%
2023/08/16	2	391.50	4	393.75	398.50	-2	4,153	-0.05%
2023/08/15	1	391.42	0	0.00	384.00	1	4,113	0.02%
2023/08/11	0	381.00	2	379.00	384.00	-2	4,072	-0.05%
2023/08/10	2	363.75	0	0.00	366.00	2	4,049	0.05%
2023/08/09	0	0.00	1	379.50	380.00	-1	4,043	-0.02%
2023/08/08	1	394.50	5	394.00	388.00	-4	4,040	-0.10%
2023/08/07	0	0.00	4	394.25	390.00	-4	4,026	-0.10%
2023/08/01	1	414.50	1	412.00	394.50	0	3,923	0.00%
2023/07/31	0	0.00	0.1	385.00	382.00	-0.1	3,883	0.00%
2023/07/27	1	373.00	0	0.00	382.50	1	3,860	0.03%
2023/07/25	2	398.25	0	0.00	400.00	2	3,827	0.05%
2023/07/24	3	398.83	1	404.50	401.50	2	3,844	0.05%
2023/07/21	1	384.00	0	0.00	389.00	1	3,849	0.03%
2023/07/20	0	0.00	1	383.00	384.00	-1	3,846	-0.03%
2023/07/19	0	391.00	0	0.00	385.50	0	3,832	0.00%
2023/07/17	1	395.00	0	0.00	394.50	1	3,866	0.03%
2023/07/14	0	0.00	0.1	388.00	403.00	-0.1	3,856	0.00%
2023/07/13	0	0.00	1.1	410.19	408.50	-1.1	3,823	-0.03%
2023/07/12	0.1	391.50	0	380.00	390.00	0.1	3,751	0.00%
2023/07/11	0	0.00	2	372.25	369.50	-2	3,698	-0.05%
2023/07/10	0	0.00	1	358.50	357.50	-1	3,710	-0.03%
2023/07/07	1	351.00	0	0.00	351.00	1	3,724	0.03%
2023/07/06	0	0.00	4	365.50	361.00	-4	3,714	-0.11%
2023/07/05	0	373.50	0	0.00	371.00	0	3,716	0.00%
2023/07/04	0	0.00	1	371.50	370.50	-1	3,744	-0.03%
2023/07/03	1	372.50	0	0.00	367.50	1	3,823	0.03%
2023/06/30	0	0.00	2	347.50	349.00	-2	3,800	-0.05%
2023/06/29	0	0.00	3	346.67	347.00	-3	3,814	-0.08%
2023/06/28	5	342.30	0	0.00	341.00	5	3,806	0.13%
2023/06/27	0	0.00	0.1	344.00	341.00	-0.1	3,837	0.00%
2023/06/26	3	346.17	2	342.75	350.00	1	3,855	0.03%
2023/06/21	1	356.50	0	0.00	358.00	1	3,852	0.03%
2023/06/19	2	362.75	0	0.00	364.50	2	3,892	0.05%
2023/06/16	2	360.25	3	367.00	363.00	-1	3,944	-0.03%
2023/06/14	2	366.75	1	367.00	370.00	1	3,848	0.03%
2023/06/13	0	0.00	2	362.00	359.00	-2	3,862	-0.05%
2023/06/12	0	0.00	0.1	352.00	348.50	-0.1	3,885	0.00%
2023/06/08	0.1	341.50	0	0.00	339.50	0.1	3,924	0.00%
2023/06/07	3	355.83	3	352.00	355.50	0	3,913	0.00%
2023/06/06	8	353.38	6	354.25	354.00	2	3,900	0.05%
2023/06/05	1	345.00	3	344.67	345.00	-2	3,859	-0.05%
2023/06/02	3	342.33	2.2	344.73	343.00	0.8	3,923	0.02%
2023/06/01	3.2	339.19	2.1	341.15	342.00	1.1	3,906	0.03%
2023/05/31	8	354.13	7	353.00	353.00	1	3,799	0.03%
2023/05/30	7	361.00	9.2	359.16	354.00	-2.2	3,669	-0.06%
2023/05/29	2	353.00	6.2	356.37	357.50	-4.2	3,442	-0.12%
2023/05/26	0	0.00	10.3	320.63	325.00	-10.3	3,339	-0.31%
2023/05/25	0.2	296.50	7	293.21	295.50	-6.8	3,219	-0.21%
2023/05/24	2	282.00	0	0.00	283.00	2	3,198	0.06%
2023/05/23	1	287.50	2	288.50	286.00	-1	3,196	-0.03%
2023/05/22	5.1	283.70	0	0.00	284.00	5.1	3,223	0.16%
2023/05/19	1	288.00	0	0.00	291.00	1	3,268	0.03%
2023/05/18	1	296.50	3	300.33	296.50	-2	3,269	-0.06%
2023/05/16	0	0.00	5	294.30	295.50	-5	3,296	-0.15%
2023/05/15	5	285.10	4	288.63	287.50	1	3,287	0.03%
2023/05/12	3	281.67	0	0.00	288.00	3	3,317	0.09%
2023/05/11	3	281.67	0	0.00	282.00	3	3,324	0.09%
2023/05/10	4	285.63	0	0.00	286.50	4	3,358	0.12%
2023/05/09	1	292.50	1	293.00	292.50	0	3,446	0.00%
2023/05/08	0	0.00	3	294.83	295.00	-3	3,455	-0.09%
2023/05/05	9	290.94	1	287.00	288.50	8	3,453	0.23%
2023/05/04	0.2	297.00	0	0.00	298.00	0.2	3,452	0.00%
2023/05/03	2	291.00	0	0.00	295.00	2	3,490	0.06%
2023/05/02	1	298.50	0	0.00	298.00	1	3,532	0.03%
2023/04/28	0	0.00	6	298.83	299.00	-6	3,573	-0.17%
2023/04/27	2.1	290.06	0	0.00	289.00	2.1	3,562	0.06%
2023/04/26	2	289.75	1	291.50	292.50	1	3,534	0.03%
2023/04/25	11	290.09	1	288.00	287.50	10	3,524	0.28%
2023/04/20	1.1	302.77	0	0.00	298.50	1.1	3,539	0.03%
2023/04/19	0	318.00	2.1	317.05	319.50	-2.1	3,564	-0.06%
2023/04/17	2	314.75	0	0.00	313.00	2	3,607	0.06%
2023/04/14	1	305.50	1	309.00	315.50	0	3,603	0.00%
2023/04/12	0	0.00	5	313.00	313.00	-5	3,534	-0.14%
2023/04/11	0	0.00	1	311.00	311.50	-1	3,507	-0.03%
2023/04/10	0	308.50	0	0.00	308.50	0	3,486	0.00%
2023/04/07	1	309.00	0	0.00	309.00	1	3,456	0.03%
2023/04/06	5	313.00	0	0.00	316.50	5	3,429	0.15%
2023/03/30	0	0.00	1	311.00	312.00	-1	3,328	-0.03%
2023/03/29	0	0.00	1	310.00	307.00	-1	3,311	-0.03%
2023/03/28	1	302.00	0	0.00	305.50	1	3,310	0.03%
2023/03/27	0	0.00	0	306.50	305.00	0	3,252	0.00%
2023/03/24	1	313.00	1	317.00	315.50	0	3,235	0.00%
2023/03/23	1	309.50	1	309.00	313.00	0	3,212	0.00%
2023/03/22	3	310.00	4.1	309.74	309.50	-1.1	3,218	-0.03%
2023/03/21	2.1	303.97	1	306.00	304.50	1.1	3,173	0.03%
2023/03/15	1	302.50	3	301.33	302.00	-2	3,075	-0.07%
2023/03/13	2	297.75	1	295.00	300.50	1	3,040	0.03%
2023/03/10	0.1	299.50	0	0.00	298.00	0.1	3,085	0.00%
2023/03/09	0	0.00	4	304.63	305.50	-4	3,062	-0.13%
2023/03/08	2	298.75	0	0.00	300.00	2	3,055	0.07%
2023/03/07	4	306.25	1	314.00	303.50	3	3,018	0.10%
2023/03/06	1	307.50	1.1	295.59	305.50	-0.1	2,918	0.00%
2023/02/24	1	286.00	6	286.42	283.00	-5	2,805	-0.18%
2023/02/23	0	0.00	0.1	283.50	283.50	-0.1	2,789	0.00%
2023/02/22	0	272.00	0	0.00	276.00	0	2,768	0.00%
2023/02/17	1	290.00	0	0.00	283.00	1	2,752	0.04%
2023/02/16	0	0.00	0.1	282.00	283.50	-0.1	2,717	0.00%
2023/02/10	3	274.00	1	272.00	273.50	2	2,749	0.07%
2023/02/09	2	273.50	0	0.00	274.00	2	2,725	0.07%
2023/02/08	1	272.00	2	273.25	274.00	-1	2,711	-0.04%
2023/02/07	0	0.00	8.3	264.57	273.00	-8.3	2,676	-0.31%
2023/02/06	1	255.00	11	257.95	257.50	-10	2,582	-0.39%
2023/02/03	2	255.25	2	257.00	256.50	0	2,586	0.00%
2023/02/02	0	0.00	1.1	250.91	255.50	-1.1	2,613	-0.04%
2023/02/01	1	247.50	0	0.00	247.50	1	2,589	0.04%
2023/01/16	0	0.00	2	247.74	247.50	-2	2,741	-0.07%
2023/01/13	16.1	251.02	0	0.00	243.00	16.1	2,805	0.57%
2023/01/11	1	251.50	0	0.00	253.50	1	2,855	0.04%
2023/01/10	1	253.00	1	254.50	253.00	0	2,868	0.00%
2023/01/09	5.2	246.21	3	248.00	248.00	2.2	2,890	0.08%
2023/01/06	1	254.50	4.1	254.06	255.50	-3.1	2,861	-0.11%
2023/01/05	0	248.00	1	248.00	248.50	-1	2,832	-0.04%
2022/12/28	1	233.00	0	0.00	233.50	1	3,002	0.03%
2022/12/27	1	238.00	0	0.00	238.00	1	3,044	0.03%
2022/12/26	2	236.50	0	0.00	236.50	2	3,060	0.07%
2022/12/23	1.1	236.19	0	0.00	237.50	1.1	3,068	0.03%
2022/12/15	0	0.00	1	262.00	262.50	-1	3,224	-0.03%
2022/12/14	1	252.00	1.1	256.12	258.00	-0.1	3,225	0.00%
2022/12/08	0	0.00	0	248.50	248.50	0	3,280	0.00%
2022/12/07	0.1	251.00	0	0.00	248.50	0.1	3,304	0.00%
2022/12/06	0	260.50	0	0.00	260.00	0	3,292	0.00%
2022/12/05	2.1	256.13	17	255.79	258.00	-14.9	3,328	-0.45%
2022/12/02	1.1	256.45	0	0.00	259.00	1.1	3,324	0.03%
2022/11/24	0	0.00	2	270.00	269.00	-2	3,562	-0.06%
2022/11/22	0	0.00	2	260.50	260.50	-2	3,583	-0.06%
2022/11/21	1	260.00	1	256.00	256.50	0	3,605	0.00%
2022/11/18	0	0.00	0.1	260.00	259.50	-0.1	3,626	0.00%
2022/11/16	0.1	259.56	0	0.00	261.00	0.1	3,640	0.00%
2022/11/15	1	255.00	0	0.00	256.50	1	3,656	0.03%
2022/11/11	0	259.50	0	0.00	261.50	0	3,722	0.00%
2022/11/09	0	0.00	1	255.00	254.00	-1	3,709	-0.03%
2022/11/08	2	250.50	0	0.00	249.00	2	3,729	0.05%
2022/10/31	3	242.00	3	244.50	243.00	0	4,199	0.00%
2022/10/28	0	0.00	1	235.00	237.00	-1	4,211	-0.02%
2022/10/27	5	229.70	5	233.30	233.00	0	4,199	0.00%
2022/10/25	0	0.00	2	219.25	221.00	-2	4,047	-0.05%
2022/10/24	0	0.00	1	227.00	225.50	-1	4,046	-0.02%
2022/10/20	2	233.00	0	0.00	233.00	2	3,988	0.05%
2022/10/19	1	242.50	1	244.50	241.50	0	3,927	0.00%
2022/10/17	7	242.79	5	242.40	243.50	2	3,930	0.05%
2022/10/14	5	252.50	0	0.00	247.50	5	3,904	0.13%
2022/10/11	1	276.50	0	0.00	270.50	1	4,026	0.02%
2022/10/06	0	0.00	0.1	290.42	289.00	-0.1	4,192	0.00%
2022/10/04	0	0.00	0.1	281.11	283.00	-0.1	4,204	0.00%
2022/10/03	1	267.50	1	267.00	266.50	0	4,183	0.00%
2022/09/29	0.1	270.50	5	273.50	272.00	-5	4,263	-0.12%
2022/09/27	4	280.50	4	281.50	279.50	0	4,293	0.00%
2022/09/23	1	281.50	0	0.00	282.50	1	4,354	0.02%
2022/09/22	6	287.33	6	284.33	287.00	0	4,354	0.00%
2022/09/14	2	284.25	2	285.00	286.50	0	4,323	0.00%
2022/09/12	0	0.00	5	285.20	284.50	-5	4,375	-0.11%
2022/09/08	1	271.00	2	270.50	270.50	-1	4,355	-0.02%
2022/09/07	1	261.00	1	266.00	264.00	0	4,400	0.00%
2022/09/05	1	267.00	1	264.00	263.50	0	4,415	0.00%
2022/09/02	1	257.53	0	0.00	262.00	1	4,416	0.02%
2022/09/01	4	265.00	1	266.00	266.00	3	4,397	0.07%
2022/08/31	1	282.00	0	0.00	283.50	1	4,318	0.02%
2022/08/30	0	287.00	0	0.00	286.50	0	4,326	0.00%
2022/08/29	2	276.50	0	277.50	276.00	2	4,320	0.05%
2022/08/26	1	283.55	1	289.50	285.50	0	4,329	0.00%
2022/08/25	0	286.50	19	278.55	287.50	-19	4,301	-0.44%
2022/08/24	1	275.50	0	0.00	273.50	1	4,281	0.02%
2022/08/23	0	0.00	0.2	276.50	275.50	-0.2	4,345	0.00%
2022/08/22	18	275.00	0	0.00	276.50	18	4,363	0.41%
2022/08/19	3	288.00	3	285.33	283.00	0	4,345	0.00%
2022/08/18	1	285.00	0	0.00	285.50	1	4,319	0.02%
2022/08/15	0	0.00	1	274.00	279.00	-1	4,245	-0.02%
2022/08/12	1	275.00	1	277.00	276.50	0	4,229	0.00%
2022/08/11	6	274.42	5	282.50	278.50	1	4,182	0.02%
2022/08/10	12	278.67	7	279.21	280.00	5	4,086	0.12%
2022/08/09	9	277.33	6.6	276.11	280.00	2.4	4,026	0.06%
2022/08/08	1	266.00	2	262.00	261.50	-1	3,890	-0.03%
2022/08/05	4.2	259.01	3	258.50	257.50	1.2	3,908	0.03%
2022/08/04	1	252.00	2	254.75	253.50	-1	3,902	-0.03%
2022/08/03	0	258.50	0	0.00	253.00	0	3,920	0.00%
2022/08/02	0	253.00	12	256.67	255.00	-12	3,937	-0.30%
2022/08/01	1	255.50	3	254.67	253.00	-2	3,874	-0.05%
2022/07/29	4	249.38	2	249.25	248.00	2	3,836	0.05%
2022/07/25	10	250.25	1	245.00	249.50	9	3,862	0.23%
2022/07/22	3	249.50	0	0.00	248.00	3	3,843	0.08%
2022/07/21	1	255.50	1	253.00	250.50	0	3,835	0.00%
2022/07/20	1	254.00	0	0.00	253.50	1	3,806	0.03%
2022/07/19	1	258.00	1	261.50	260.00	0	3,716	0.00%
2022/07/18	3	254.50	4	256.88	265.00	-1	3,680	-0.03%
2022/07/15	5	247.10	8	248.38	247.00	-3	3,565	-0.08%
2022/07/14	10	247.85	8.1	240.57	249.00	1.9	3,427	0.06%
2022/07/13	0	0.00	4	228.63	232.50	-4	3,315	-0.12%
2022/07/12	1	210.50	0	0.00	211.50	1	3,264	0.03%
2022/07/11	1.1	222.59	0	0.00	222.00	1.1	3,241	0.03%
2022/07/08	1	228.00	2	232.00	230.00	-1	3,219	-0.03%
2022/07/07	1	221.50	13	218.19	222.00	-12	3,187	-0.38%
2022/07/06	12	209.83	0	0.00	208.00	12	3,143	0.38%
2022/07/05	1	207.04	1	212.50	213.00	0	3,143	0.00%
2022/07/04	12	203.21	14	205.50	204.00	-2	3,091	-0.06%
2022/07/01	1	226.00	0	0.00	215.00	1	3,064	0.03%
2022/06/27	1	250.50	2	247.75	245.50	-1	3,294	-0.03%
2022/06/24	1	244.50	1	245.50	242.50	0	3,276	0.00%
2022/06/23	2	243.75	1	244.00	240.00	1	3,322	0.03%
2022/06/22	1	241.50	0	0.00	245.00	1	3,343	0.03%
2022/06/21	7	251.21	8.3	244.68	252.00	-1.3	3,319	-0.04%
2022/06/20	2	235.50	3	235.17	233.50	-1	3,270	-0.03%
2022/06/17	5	232.90	4.1	229.22	227.50	0.9	3,246	0.03%
2022/06/16	6	246.00	8	247.69	242.50	-2	3,236	-0.06%
2022/06/15	5	240.10	6	241.50	240.00	-1	3,225	-0.03%
2022/06/14	4	238.25	4	239.75	238.00	0	3,205	0.00%
2022/06/13	2	236.00	0	0.00	236.00	2	3,179	0.06%
2022/06/10	1.4	241.12	1.1	241.32	242.00	0.3	3,147	0.01%
2022/06/09	1	232.00	3	230.33	234.00	-2	3,082	-0.06%
2022/06/08	3	229.67	10	231.30	228.50	-7	3,056	-0.23%
2022/06/07	5	217.50	0	0.00	223.50	5	3,025	0.17%
2022/06/06	3	219.50	6	218.00	219.50	-3	3,022	-0.10%
2022/06/01	7	226.57	0	0.00	225.50	7	3,085	0.23%
2022/05/31	2	229.25	13	226.65	232.00	-11	3,083	-0.36%
2022/05/30	3	217.83	12	220.71	217.50	-9	3,010	-0.30%
2022/05/27	2	208.00	0	0.00	208.00	2	2,958	0.07%
2022/05/26	1	208.00	0	0.00	206.00	1	2,945	0.03%
2022/05/25	7	211.64	1	211.50	213.00	6	2,900	0.21%
2022/05/24	3	214.50	0	0.00	211.00	3	2,893	0.10%
2022/05/23	4	217.25	1	213.50	213.50	3	2,867	0.10%
2022/05/20	4	221.13	1	220.50	218.50	3	2,851	0.11%
2022/05/19	0.1	225.50	0	0.00	225.00	0.1	2,826	0.00%
2022/05/18	0	0.00	1.4	230.77	230.00	-1.4	2,793	-0.05%
2022/05/17	7.1	226.27	0	0.00	225.50	7.1	2,778	0.26%
2022/05/16	1	234.00	1	235.50	235.50	0	2,751	0.00%
2022/05/13	2	226.50	6	232.25	234.50	-4	2,716	-0.15%
2022/05/12	0	0.00	2	226.00	223.50	-2	2,661	-0.08%
2022/05/11	1	212.00	6	218.50	219.00	-5	2,615	-0.19%
2022/05/10	4	205.75	0	0.00	207.00	4	2,550	0.16%
2022/05/09	1	218.50	0	0.00	218.50	1	2,507	0.04%
2022/05/06	3	223.50	0	0.00	226.00	3	2,519	0.12%
2022/05/05	1	236.50	1	232.00	232.00	0	2,546	0.00%
2022/05/04	0	0.00	1	233.00	234.00	-1	2,563	-0.04%
2022/05/03	1	231.00	0	0.00	232.50	1	2,599	0.04%
2022/04/29	0	0.00	3	234.33	233.00	-3	2,580	-0.12%
2022/04/26	0	0.00	1	221.00	221.00	-1	2,477	-0.04%
2022/04/25	2	211.25	0	0.00	211.00	2	2,459	0.08%
2022/04/20	1	223.50	2	225.50	223.00	-1	2,476	-0.04%
2022/04/19	0	0.00	2	225.75	221.50	-2	2,488	-0.08%
2022/04/18	2	219.25	1	219.50	219.00	1	2,497	0.04%
2022/04/15	1	224.00	1	225.50	224.00	0	2,546	0.00%
2022/04/14	0	0.00	12	224.42	226.00	-12	2,548	-0.47%
2022/04/12	10	216.00	0	0.00	215.00	10	2,581	0.39%
2022/04/11	3	219.33	1	217.50	216.50	2	2,554	0.08%
2022/04/07	0	0.00	7	231.00	231.00	-7	2,473	-0.28%
2022/04/06	7	238.50	4	236.50	238.50	3	2,426	0.12%
2022/04/01	0	0.00	10	230.00	230.00	-10	2,349	-0.43%
2022/03/31	1	219.00	2	227.75	222.50	-1	2,269	-0.04%
2022/03/30	0	0.00	1	216.50	215.00	-1	2,168	-0.05%
2022/03/29	1	206.00	0	0.00	207.00	1	2,100	0.05%
2022/03/28	1	199.49	2	200.25	204.00	-1	2,099	-0.05%
2022/03/25	1	203.25	0	0.00	203.00	1	2,039	0.05%
2022/03/24	3	215.83	1	216.00	215.50	2	2,027	0.10%
2022/03/23	0.1	217.83	0	0.00	216.50	0.1	2,142	0.00%
2022/03/22	1	214.00	1	217.50	217.50	0	2,206	0.00%
2022/03/21	10	218.50	0	0.00	219.00	10	2,182	0.46%
2022/03/18	11	225.27	9	220.06	216.00	2	2,155	0.09%
2022/03/17	0	0.00	3	234.00	236.50	-3	2,075	-0.14%
2022/03/16	12	219.13	14	220.25	219.50	-2	2,058	-0.10%
2022/03/15	6	222.58	7	219.00	219.00	-1	2,057	-0.05%
2022/03/14	3	231.83	0	0.00	229.50	3	2,053	0.15%
2022/03/10	0	0.00	1	237.50	235.50	-1	2,052	-0.05%
2022/03/09	2	227.25	0	0.00	228.00	2	2,062	0.10%
2022/03/08	2	225.00	2	231.00	226.50	0	2,055	0.00%
2022/03/07	3.1	241.78	0	0.00	237.00	3.1	2,008	0.15%
2022/03/04	9	255.89	0	0.00	253.50	9	1,993	0.45%
2022/03/02	0	261.00	0	0.00	262.00	0	1,978	0.00%
2022/03/01	0	0.00	7	263.43	267.00	-7	1,977	-0.35%
2022/02/25	4	255.00	1	252.00	252.00	3	1,983	0.15%
2022/02/24	5	257.79	1	255.00	254.50	4	1,984	0.20%
2022/02/23	0	0.00	1	267.50	265.00	-1	1,967	-0.05%
2022/02/22	4	263.25	0	0.00	262.00	4	1,979	0.20%
2022/02/18	0	0.00	1	272.00	275.00	-1	1,995	-0.05%
2022/02/17	0	0.00	1	271.00	272.50	-1	2,040	-0.05%
2022/02/16	0	0.00	2	272.50	274.00	-2	2,073	-0.10%
2022/02/15	0	0.00	12	260.54	259.50	-12	2,105	-0.57%
2022/02/14	9	259.78	0	0.00	256.00	9	2,120	0.42%
2022/02/10	0	0.00	6	271.75	274.50	-6	2,191	-0.27%
2022/02/08	1	260.50	1	262.50	260.50	0	2,355	0.00%
2022/02/07	4	258.75	3	265.67	258.50	1	2,385	0.04%
2022/01/26	4	268.88	1	277.00	265.00	3	2,383	0.13%
2022/01/25	0	0.00	5	275.60	274.50	-5	2,383	-0.21%
2022/01/24	0	0.00	1	260.50	266.00	-1	2,350	-0.04%
2022/01/20	3	263.67	0	0.00	263.50	3	2,366	0.13%
2022/01/19	0	0.00	1	269.00	267.50	-1	2,401	-0.04%
2022/01/17	0	0.00	9	268.17	270.50	-9	2,413	-0.37%
2022/01/14	1	259.50	0	0.00	260.00	1	2,403	0.04%
2022/01/13	0	0.00	3	264.00	266.00	-3	2,411	-0.12%
2022/01/12	2	256.75	2.4	256.13	255.50	-0.4	2,397	-0.02%
2022/01/11	1	259.50	1	266.00	257.50	0	2,399	0.00%
2022/01/10	4	259.75	4	265.63	262.50	0	2,433	0.00%
2022/01/07	2	261.00	0	0.00	259.00	2	2,419	0.08%
2022/01/06	3	266.50	1	267.50	266.00	2	2,412	0.08%
2022/01/05	0	0.00	3.1	271.89	274.00	-3.1	2,402	-0.13%
2022/01/04	0	0.00	1	264.89	266.50	-1	2,379	-0.04%
2022/01/03	1	261.99	0	0.00	261.00	1	2,390	0.04%
2021/12/30	0.1	261.00	0	0.00	260.00	0.1	2,441	0.00%
2021/12/28	1	262.00	0	0.00	262.00	1	2,489	0.04%
2021/12/24	0	259.50	0	0.00	259.00	0	2,570	0.00%
2021/12/23	0	263.50	2	264.00	260.00	-2	2,581	-0.08%
2021/12/22	4	258.75	1	265.00	257.50	3	2,586	0.12%
2021/12/21	1	260.00	0	0.00	259.00	1	2,577	0.04%
2021/12/20	9	255.11	9	258.11	260.50	0	2,571	0.00%
2021/12/17	8	261.37	2	260.50	257.50	6	2,517	0.24%
2021/12/16	12.1	278.81	4	275.50	275.50	8.1	2,396	0.34%
2021/12/15	3	292.17	0	0.00	292.50	3	2,326	0.13%
2021/12/14	2	293.00	2	298.00	298.00	0	2,353	0.00%
2021/12/13	1	305.00	0	0.00	297.00	1	2,350	0.04%
2021/12/09	1	296.50	4	301.25	302.50	-3	2,357	-0.13%
2021/12/08	0	0.00	2	296.75	296.50	-2	2,340	-0.09%
2021/12/07	0	0.00	2	288.50	293.00	-2	2,344	-0.09%
2021/12/06	0	0.00	4	284.75	283.50	-4	2,327	-0.17%
2021/12/03	4.1	278.61	0	0.00	277.00	4.1	2,331	0.17%
2021/12/02	6	287.58	1	293.50	284.00	5	2,346	0.21%
2021/12/01	0	294.00	2	295.00	295.00	-2	2,345	-0.09%
2021/11/30	2	290.50	3	296.33	288.50	-1	2,373	-0.04%
2021/11/29	8	290.81	5	293.70	290.50	3	2,421	0.12%
2021/11/26	0	0.00	0.3	298.92	299.50	-0.3	2,441	-0.01%
2021/11/24	4	300.38	5	303.20	300.00	-1	2,499	-0.04%
2021/11/23	1	291.03	4.2	294.24	295.00	-3.2	2,487	-0.13%
2021/11/19	3	291.00	1	295.00	292.00	2	2,503	0.08%
2021/11/18	0	293.00	0	0.00	294.00	0	2,522	0.00%
2021/11/17	0	290.00	0	293.00	291.50	0	2,529	0.00%
2021/11/16	0	0.00	7.1	292.02	292.00	-7.1	2,524	-0.28%
2021/11/15	6	281.42	3	281.00	280.50	3	2,528	0.12%
2021/11/12	10	278.90	9	284.44	288.00	1	2,546	0.04%
2021/11/10	0	294.50	3	295.33	296.00	-3	2,694	-0.11%
2021/11/09	0	0.00	6	287.92	290.00	-6	2,683	-0.22%
2021/11/08	5	282.60	0	0.00	282.50	5	2,649	0.19%
2021/11/05	4.1	285.25	7	281.98	283.00	-2.9	2,581	-0.11%
2021/11/04	1.2	261.36	3	268.83	271.50	-1.8	2,454	-0.07%
2021/11/03	0	263.00	6	262.25	260.50	-6	2,403	-0.25%
2021/11/02	1	250.50	3	257.33	251.00	-2	2,361	-0.08%
2021/11/01	0	0.00	4	251.25	252.00	-4	2,332	-0.17%
2021/10/29	4	243.51	1	245.50	243.50	3	2,304	0.13%
2021/10/28	1	245.00	1	249.50	248.00	0	2,289	0.00%
2021/10/27	1	248.00	1	252.00	250.00	0	2,296	0.00%
2021/10/26	0	0.00	5	242.70	245.00	-5	2,259	-0.22%
2021/10/25	1	234.03	0	0.00	234.00	1	2,249	0.05%
2021/10/22	0	0.00	3	240.00	240.50	-3	2,251	-0.13%
2021/10/20	2	235.50	0	0.00	236.50	2	2,241	0.09%
2021/10/19	0	0.00	5.1	240.78	241.00	-5.1	2,240	-0.23%
2021/10/18	13.1	237.49	1	233.00	233.00	12.1	2,218	0.54%
2021/10/15	15.2	247.51	0	0.00	245.00	15.2	2,169	0.70%
2021/10/14	2.6	252.58	4	252.00	251.50	-1.4	2,134	-0.07%
2021/10/13	2	256.75	2	262.25	255.50	0	2,141	0.00%
2021/10/12	2	251.75	3	257.50	257.50	-1	2,144	-0.05%
2021/10/08	4	247.88	9	255.61	257.50	-5	2,142	-0.23%
2021/10/07	3	246.83	7	250.14	250.50	-4	2,169	-0.18%
2021/10/06	16	232.47	12	229.00	229.00	4	2,148	0.19%
2021/10/05	4	244.12	2	246.50	246.50	2	2,115	0.10%
2021/10/04	2	245.03	2	253.50	247.50	0	2,115	0.00%
2021/10/01	16	254.53	11	255.73	254.00	5	2,096	0.24%
2021/09/30	1	262.50	1	263.00	263.00	0	2,062	0.00%
2021/09/29	2	264.50	0	0.00	262.00	2	2,068	0.10%
2021/09/28	2	268.00	0	0.00	267.50	2	2,053	0.10%
2021/09/24	0	0.00	1	276.00	274.50	-1	2,074	-0.05%
2021/09/16	3	268.67	3	269.33	268.00	0	2,139	0.00%
2021/09/15	1	272.00	0	0.00	269.50	1	2,125	0.05%
2021/09/14	1	279.00	1	277.00	278.50	0	2,147	0.00%
2021/09/08	0	274.50	0	0.00	273.00	0	2,199	0.00%
2021/09/07	2	277.76	0	0.00	278.00	2	2,192	0.09%
2021/09/06	0	0.00	1	288.47	286.50	-1	2,162	-0.05%
2021/09/03	4.2	280.99	3	281.17	283.00	1.2	2,162	0.06%
2021/09/02	3	284.67	7	291.29	285.00	-4	2,142	-0.19%
2021/08/31	3	278.83	0	0.00	280.50	3	2,057	0.15%
2021/08/30	1	285.00	0	0.00	287.00	1	2,031	0.05%
2021/08/27	0	0.00	2	292.00	291.50	-2	2,022	-0.10%
2021/08/26	2	285.00	0	0.00	288.00	2	2,027	0.10%
2021/08/25	2	291.00	0	0.00	293.50	2	2,015	0.10%
2021/08/24	0	0.00	1	294.00	296.00	-1	2,005	-0.05%
2021/08/20	1	285.00	0	0.00	284.50	1	1,999	0.05%
2021/08/18	3	276.50	4	281.63	286.00	-1	1,989	-0.05%
2021/08/17	0.2	271.50	1.4	270.50	271.00	-1.2	1,944	-0.06%
2021/08/16	2	269.75	0	0.00	267.50	2	1,860	0.11%
2021/08/13	2.1	301.29	0	0.00	297.00	2.1	1,757	0.12%
2021/08/12	0	0.00	1	330.00	330.00	-1	1,722	-0.06%
2021/08/10	0	0.00	1	329.00	327.50	-1	1,798	-0.06%
2021/08/09	2	321.50	0	0.00	325.50	2	1,833	0.11%
2021/08/05	0	0.00	1	335.50	333.00	-1	1,897	-0.05%
2021/08/03	1	325.50	0	0.00	331.50	1	2,034	0.05%
2021/08/02	0	0.00	2	321.00	323.00	-2	2,039	-0.10%
2021/07/30	2	327.50	0	0.00	326.00	2	2,028	0.10%
2021/07/29	0	0.00	1	335.50	335.50	-1	2,052	-0.05%
2021/07/28	1	326.00	0	0.00	327.50	1	2,071	0.05%
2021/07/27	1	332.00	0	337.00	335.50	1	2,111	0.05%
2021/07/26	0	341.00	0	0.00	341.50	0	2,159	0.00%
2021/07/23	1	332.01	0	0.00	337.50	1	2,227	0.05%
2021/07/22	0	0.00	0	343.20	341.00	0	2,263	0.00%
2021/07/21	0	340.00	0	0.00	341.50	0	2,280	0.00%
2021/07/20	0	346.50	0	0.00	343.00	0	2,348	0.00%
2021/07/19	2	340.25	0	0.00	340.00	2	2,418	0.08%
2021/07/16	0	0.00	1	347.50	350.00	-1	2,433	-0.04%
2021/07/15	0	0.00	3	337.50	347.00	-3	2,427	-0.12%
2021/07/14	5	332.30	2	332.75	335.00	3	2,413	0.12%
2021/07/13	0	0.00	3	348.00	349.50	-3	2,365	-0.13%
2021/07/12	0	0.00	3.2	342.34	342.00	-3.2	2,350	-0.14%
2021/07/09	0	331.00	0.1	331.00	331.00	-0.1	2,343	0.00%
2021/07/08	0	0.00	0	328.00	334.50	0	2,343	0.00%
2021/07/07	0.1	333.54	0	0.00	332.50	0.1	2,341	0.00%
2021/07/06	1	340.43	1	335.52	334.50	0	2,335	0.00%
2021/07/02	0	330.00	0	0.00	326.00	0	2,336	0.00%
2021/07/01	0	0.00	0.1	320.50	320.00	-0.1	2,326	0.00%
2021/06/30	0	0.00	1	332.00	330.50	-1	2,332	-0.04%
2021/06/29	2	328.25	1.1	335.27	330.00	0.9	2,346	0.04%
2021/06/28	2	330.99	1	333.00	331.00	1	2,359	0.04%
2021/06/25	0	0.00	5.5	333.03	331.00	-5.5	2,351	-0.23%
2021/06/24	0	312.00	0.1	314.78	314.00	-0.1	2,336	-0.01%
2021/06/23	0	0.00	4.1	311.47	315.50	-4.1	2,356	-0.17%
2021/06/22	0	298.00	0	0.00	300.00	0	2,334	0.00%
2021/06/21	1	290.50	1	297.50	298.00	0	2,330	0.00%
2021/06/18	0	0.00	1	295.50	295.00	-1	2,332	-0.04%
2021/06/17	4	290.63	3	295.00	293.00	1	2,328	0.04%
2021/06/16	0.1	295.00	1	296.46	295.00	-1	2,380	-0.04%
2021/06/11	0.4	296.25	1	296.00	295.00	-0.6	2,397	-0.03%
2021/06/10	0	0.00	2	294.50	292.50	-2	2,385	-0.08%
2021/06/09	0	287.00	1	288.00	288.00	-1	2,374	-0.04%
2021/06/08	3	286.00	0	0.00	286.50	3	2,395	0.13%
2021/06/07	1	284.50	3	286.00	293.50	-2	2,389	-0.08%
2021/06/03	2	293.25	0	0.00	293.00	2	2,386	0.08%
2021/06/02	3	298.00	0	298.00	297.00	3	2,386	0.13%
2021/06/01	0	0.00	3.3	307.36	306.50	-3.3	2,409	-0.14%
2021/05/31	1	298.00	3	302.17	307.50	-2	2,444	-0.08%
2021/05/28	1	293.00	0	0.00	293.00	1	2,461	0.04%
2021/05/27	1	295.00	0	0.00	295.00	1	2,474	0.04%
2021/05/25	3	303.00	0.1	304.00	303.00	2.9	2,480	0.12%
2021/05/21	0	293.67	0	0.00	295.00	0	2,488	0.00%
2021/05/20	1	292.02	3	297.17	295.50	-2	2,504	-0.08%
2021/05/19	0	0.00	1	300.00	295.50	-1	2,514	-0.04%
2021/05/18	1	279.50	4	285.88	295.00	-3	2,508	-0.12%
2021/05/14	1	271.00	0	0.00	271.50	1	2,526	0.04%
2021/05/13	1	272.00	4	270.25	269.50	-3	2,518	-0.12%
2021/05/12	9	261.96	14	263.00	264.00	-5	2,521	-0.20%
2021/05/11	7	263.79	0	0.00	259.00	7	2,508	0.28%
2021/05/10	2	285.25	0	0.00	285.50	2	2,507	0.08%
2021/05/07	1	291.50	0	0.00	290.00	1	2,573	0.04%
2021/05/05	1	298.00	0	0.00	291.00	1	2,610	0.04%
2021/05/04	0	0.00	1.1	301.13	303.00	-1.1	2,622	-0.04%
2021/05/03	1	304.00	8	315.63	315.50	-7	2,602	-0.27%
2021/04/29	0	0.00	4	312.96	318.00	-4	2,589	-0.16%
2021/04/28	0	0.00	1	303.00	303.50	-1	2,564	-0.04%
2021/04/27	0	0.00	1	299.00	296.00	-1	2,537	-0.04%
2021/04/26	1	289.50	2.2	294.99	296.00	-1.2	2,519	-0.05%
2021/04/23	0	0.00	6.3	287.21	291.50	-6.3	2,478	-0.25%
2021/04/22	1	276.50	5	279.00	275.00	-4	2,455	-0.16%
2021/04/21	1	271.00	0	0.00	271.00	1	2,467	0.04%
2021/04/14	0	0.00	2	266.00	266.00	-2	2,639	-0.08%
2021/04/13	0	0.00	0	268.50	266.00	0	2,667	0.00%
2021/04/12	7	271.50	1	271.50	270.50	6	2,705	0.22%
2021/04/09	0	280.00	0	0.00	279.50	0	2,726	0.00%
2021/04/07	0	0.00	1	280.50	279.50	-1	2,769	-0.04%
2021/04/01	1	276.50	0	0.00	275.50	1	2,819	0.04%
2021/03/31	1.1	278.45	2	278.00	276.00	-0.9	2,780	-0.03%
2021/03/29	0	0.00	11	275.64	279.50	-11	2,751	-0.40%
2021/03/26	5	265.90	0	0.00	268.00	5	2,712	0.18%
2021/03/25	2	262.75	1	268.00	270.00	1	2,731	0.04%
2021/03/19	2	269.50	7	270.50	273.50	-5	2,968	-0.17%
2021/03/18	1	262.50	0	0.00	262.50	1	2,976	0.03%
2021/03/16	0	0.00	3	265.67	265.50	-3	3,090	-0.10%
2021/03/11	0	0.00	7	255.00	254.50	-7	3,118	-0.22%
2021/03/10	1	254.00	0	0.00	253.50	1	3,142	0.03%
2021/03/09	8	251.69	0	0.00	251.00	8	3,191	0.25%
2021/03/05	10	250.85	11	256.64	256.00	-1	3,199	-0.03%
2021/03/04	2	257.25	2	255.75	256.50	0	3,226	0.00%
2021/03/03	6	260.00	3	263.33	265.50	3	3,217	0.09%
2021/03/02	0	0.00	3	269.67	266.50	-3	3,233	-0.09%
2021/02/26	5	262.00	2	261.50	262.50	3	3,256	0.09%
2021/02/24	3	271.00	1	277.50	268.50	2	3,235	0.06%
2021/02/23	2	271.75	2	272.00	272.00	0	3,214	0.00%
2021/02/22	1.1	275.06	0	0.00	274.00	1.1	3,237	0.03%
2021/02/19	1	276.00	0.1	277.00	275.50	0.9	3,242	0.03%
2021/02/18	1	277.50	4	275.38	275.50	-3	3,284	-0.09%
2021/02/17	5.2	262.72	3	268.83	269.50	2.2	3,328	0.07%
2021/02/05	0.1	274.00	0	0.00	271.50	0.1	3,289	0.00%
2021/02/04	4.1	272.52	0	0.00	272.00	4.1	3,393	0.12%
2021/02/03	3	285.17	1	281.00	280.50	2	3,374	0.06%
2021/02/02	0	0.00	6	287.50	293.00	-6	3,375	-0.18%
2021/02/01	3	276.50	3	275.17	275.00	0	3,318	0.00%
2021/01/29	3	275.50	2	269.50	269.50	1	3,276	0.03%
2021/01/28	5.1	274.79	0	0.00	273.00	5.1	3,204	0.16%
2021/01/27	2	288.75	6	292.00	288.00	-4	3,155	-0.13%
2021/01/26	1	291.00	3	295.17	291.00	-2	3,141	-0.06%
2021/01/25	2.1	289.50	0	0.00	288.50	2.1	3,110	0.07%
2021/01/22	0	0.00	1	291.00	291.50	-1	3,099	-0.03%
2021/01/21	3	287.00	5	288.10	285.50	-2	3,077	-0.06%
2021/01/20	1	283.50	2.3	282.67	281.00	-1.3	3,043	-0.04%
2021/01/18	3.1	276.75	2	282.00	282.00	1.1	3,062	0.03%
2021/01/15	8.1	284.78	1	280.50	277.00	7.1	3,093	0.23%
2021/01/14	4.2	283.80	1	288.50	282.50	3.2	3,070	0.10%
2021/01/13	2	290.00	0	0.00	291.50	2	3,042	0.07%
2021/01/12	5.1	289.49	0	0.00	287.00	5.1	2,984	0.17%
2021/01/11	3.1	294.35	2	296.50	294.00	1.1	2,963	0.04%
2021/01/08	2	293.26	1	294.00	291.50	1	2,923	0.03%
2021/01/06	1.1	297.31	1	300.00	296.00	0.1	2,894	0.00%
2021/01/05	2	295.78	1	297.00	297.50	1	2,879	0.04%
2021/01/04	4	302.89	1	301.00	301.00	3	2,860	0.11%
2020/12/31	5	317.30	6	312.08	316.00	-1	2,850	-0.04%
2020/12/30	1	307.50	1	316.00	316.00	0	2,862	0.00%
2020/12/29	2	301.75	3	305.67	306.50	-1	2,870	-0.03%
2020/12/28	2	300.00	4	297.88	298.50	-2	2,920	-0.07%
2020/12/25	1	287.50	0	0.00	287.50	1	2,898	0.03%
2020/12/24	2	288.75	3	289.00	289.00	-1	2,967	-0.03%
2020/12/23	2	283.75	1	285.50	285.50	1	3,028	0.03%
2020/12/21	1	285.00	0	0.00	287.50	1	3,141	0.03%
2020/12/18	0	0.00	3	294.33	293.50	-3	3,190	-0.09%
2020/12/17	7	292.21	4	291.00	287.50	3	3,146	0.10%
2020/12/16	0	0.00	1	303.00	305.00	-1	3,044	-0.03%
2020/12/15	1	292.50	1	291.00	288.00	0	2,991	0.00%
2020/12/14	1	279.50	2.1	285.46	285.00	-1.1	2,956	-0.04%
2020/12/11	3	274.17	4	275.75	277.00	-1	2,909	-0.03%
2020/12/10	0	0.00	5.4	269.06	265.00	-5.4	2,861	-0.19%
2020/12/09	0.1	259.00	2	258.00	259.00	-2	2,825	-0.07%
2020/12/08	0	0.00	1	261.00	259.00	-1	2,861	-0.03%
2020/12/07	0.1	253.50	1	253.00	256.00	-1	2,908	-0.03%
2020/12/03	2.1	249.54	5	251.50	252.00	-2.9	2,920	-0.10%
2020/12/02	1	245.00	1	245.00	245.00	0	2,880	0.00%
2020/12/01	1	238.00	1	244.00	243.00	0	2,928	0.00%
2020/11/30	2	239.25	2	240.00	239.00	0	2,939	0.00%
2020/11/27	0	0.00	7	240.93	243.50	-7	2,909	-0.24%
2020/11/26	1	232.00	3	234.67	237.00	-2	2,909	-0.07%
2020/11/25	4	229.63	1	229.00	228.00	3	2,932	0.10%
2020/11/24	2	235.25	0	0.00	236.50	2	2,950	0.07%
2020/11/23	2	238.50	0	0.00	237.50	2	3,004	0.07%
2020/11/19	3	244.33	0	0.00	242.50	3	3,117	0.10%
2020/11/18	0	0.00	4	243.00	246.00	-4	3,175	-0.13%
2020/11/17	4	240.63	11	242.50	244.00	-7	3,190	-0.22%
2020/11/16	3	236.00	10	237.45	239.00	-7	3,205	-0.22%
2020/11/13	0	0.00	9	228.67	229.50	-9	3,182	-0.28%
2020/11/12	12	226.33	15	228.93	223.00	-3	3,192	-0.09%
2020/11/11	5	212.70	5	218.40	220.00	0	3,169	0.00%
2020/11/10	0	0.00	4	220.25	217.50	-4	3,260	-0.12%
2020/11/09	2	217.00	3	217.17	217.50	-1	3,317	-0.03%
2020/11/06	0	0.00	5	213.40	214.50	-5	3,387	-0.15%
2020/11/04	0	0.00	2	211.75	210.50	-2	3,536	-0.06%
2020/11/03	0	0.00	1	210.00	209.50	-1	3,591	-0.03%
2020/11/02	2	206.75	2	208.00	206.00	0	3,630	0.00%
2020/10/30	0	0.00	1	207.50	207.50	-1	3,674	-0.03%
2020/10/29	4	204.13	1	206.00	206.50	3	3,722	0.08%
2020/10/28	0	0.00	1	209.00	209.00	-1	3,765	-0.03%
2020/10/27	5	209.40	0	0.00	210.00	5	3,787	0.13%
2020/10/26	1	212.50	7	212.79	214.00	-6	3,805	-0.16%
2020/10/23	13	209.54	2	209.75	208.50	11	3,835	0.29%
2020/10/22	5	214.70	0	0.00	214.00	5	3,820	0.13%
2020/10/21	1	218.00	5	220.00	218.00	-4	3,818	-0.10%
2020/10/20	0	0.00	14	222.75	222.00	-14	3,840	-0.36%
2020/10/19	5	222.20	4	222.00	221.00	1	3,865	0.03%
2020/10/16	1	218.00	0	0.00	218.00	1	3,895	0.03%
2020/10/15	0	0.00	1	221.50	221.50	-1	3,908	-0.03%
2020/10/14	3	221.17	5	222.00	220.00	-2	3,923	-0.05%
2020/10/13	3	216.00	7	218.21	219.00	-4	3,952	-0.10%
2020/10/12	3	218.83	0	0.00	217.50	3	3,993	0.08%
2020/10/08	4	218.50	2	217.50	219.00	2	4,017	0.05%
2020/10/07	18	221.22	0	0.00	219.00	18	4,015	0.45%
2020/10/06	1	221.00	16	224.69	226.00	-15	4,019	-0.37%
2020/10/05	8	220.88	6	226.92	218.50	2	4,006	0.05%
2020/09/30	2	219.50	0	0.00	222.50	2	3,963	0.05%
2020/09/29	2.1	221.98	8	223.94	221.00	-6	3,987	-0.15%
2020/09/28	0	0.00	6	218.75	219.00	-6	4,000	-0.15%
2020/09/25	4	209.75	17	210.32	211.50	-13	4,044	-0.32%
2020/09/24	5	207.00	10	209.90	206.50	-5	4,087	-0.12%
2020/09/23	8	211.25	2	209.50	210.00	6	4,056	0.15%
2020/09/22	0	0.00	1	221.00	216.50	-1	4,010	-0.02%
2020/09/21	4	217.75	0	0.00	218.00	4	4,041	0.10%
2020/09/18	0	0.00	2	218.50	219.50	-2	4,069	-0.05%
2020/09/17	5	217.50	0	0.00	216.00	5	4,081	0.12%
2020/09/15	0	0.00	1	222.00	220.50	-1	4,075	-0.02%
2020/09/14	2	218.25	5	221.60	218.50	-3	4,159	-0.07%
2020/09/11	15	217.60	1	215.50	215.50	14	4,142	0.34%
2020/09/10	9	221.94	14	227.54	222.00	-5	4,135	-0.12%
2020/09/09	9	216.44	2	219.00	218.50	7	4,104	0.17%
2020/09/08	5	221.90	5	223.00	222.50	0	4,108	0.00%
2020/09/07	4	225.88	2.1	224.01	224.00	1.9	4,150	0.05%
2020/09/04	6	225.42	2	226.50	230.00	4	4,242	0.09%
2020/09/03	5	234.60	2	235.50	233.50	3	4,283	0.07%
2020/09/02	0.1	239.00	1	239.00	240.00	-0.9	4,385	-0.02%
2020/09/01	1	234.50	3	237.83	237.00	-2	4,557	-0.04%
2020/08/31	6.1	235.15	5	235.90	234.00	1.1	4,592	0.02%
2020/08/28	4.1	238.39	8	240.75	241.00	-4	4,611	-0.09%
2020/08/27	10	236.99	16	236.00	236.00	-6	4,669	-0.13%
2020/08/26	48	232.28	68	228.55	230.00	-20	4,781	-0.42%
2020/08/25	42	238.69	2.5	238.20	237.50	39.5	4,745	0.83%
2020/08/24	3	237.38	11	239.91	244.00	-8	4,769	-0.17%
2020/08/21	1	231.00	0	0.00	228.00	1	4,827	0.02%
2020/08/20	2	228.00	3	224.33	222.00	-1	4,818	-0.02%
2020/08/19	5	236.10	3	234.00	232.50	2	4,815	0.04%
2020/08/18	9	236.22	6	235.75	235.00	3	4,938	0.06%
2020/08/17	3	234.83	14	236.25	238.00	-11	4,950	-0.22%
2020/08/14	3	227.00	10	226.50	228.50	-7	4,896	-0.14%
2020/08/13	5	217.70	14	219.32	220.00	-9	4,843	-0.19%
2020/08/12	1	214.50	23	213.72	215.00	-22	4,865	-0.45%
2020/08/11	27	214.19	7	212.86	209.00	20	4,956	0.40%
2020/08/10	3	220.67	15	222.13	220.00	-12	4,916	-0.24%
2020/08/07	21	228.10	0	0.00	226.00	21	4,988	0.42%
2020/08/06	20	239.65	0	0.00	237.00	20	4,987	0.40%
2020/08/05	19	247.92	7	249.07	247.00	12	5,040	0.24%
2020/08/04	1	245.50	11	239.20	245.50	-10	5,047	-0.20%
2020/08/03	7	234.57	7	237.86	233.00	0	5,058	0.00%
2020/07/31	8	232.63	1	234.50	229.50	7	5,057	0.14%
2020/07/30	2	232.25	1	235.50	232.00	1	5,127	0.02%
2020/07/29	5	234.10	1	233.50	232.00	4	5,198	0.08%
2020/07/28	9	231.89	10.2	230.98	229.00	-1.2	5,252	-0.02%
2020/07/24	2	238.50	0	0.00	236.50	2	5,641	0.04%
2020/07/23	3	240.17	2	240.75	240.50	1	5,899	0.02%
2020/07/22	2	244.75	2	246.25	247.00	0	5,995	0.00%
2020/07/21	2	243.50	0	0.00	242.00	2	6,090	0.03%
2020/07/17	1	237.00	1	237.00	236.50	0	6,366	0.00%
2020/07/16	8	244.94	2	244.00	241.50	6	6,520	0.09%
2020/07/15	6	256.40	4	257.75	252.50	2	6,752	0.03%
2020/07/14	1	258.50	1	258.50	259.00	0	7,003	0.00%
2020/07/13	5	261.80	1	261.50	261.50	4	7,093	0.06%
2020/07/10	2	254.50	2	257.50	255.00	0	7,128	0.00%
2020/07/09	2	259.50	6	259.25	258.00	-4	7,139	-0.06%
2020/07/08	3	252.67	31	253.18	255.50	-28	7,161	-0.39%
2020/07/07	32.1	262.15	8	261.00	256.50	24.1	7,269	0.33%
2020/07/06	3	259.00	4	262.00	256.50	-1	7,267	-0.01%
2020/07/03	0	0.00	3	243.00	242.00	-3	7,244	-0.04%
2020/07/02	1	230.50	1	232.00	237.50	0	7,322	0.00%
2020/07/01	1	234.00	0	0.00	230.50	1	7,396	0.01%
2020/06/29	1	219.00	1	223.00	225.50	0	7,495	0.00%
2020/06/24	2	225.00	0	0.00	223.50	2	7,515	0.03%
2020/06/23	0	0.00	1	227.00	225.00	-1	7,599	-0.01%
2020/06/22	2	228.00	0	0.00	229.00	2	7,665	0.03%
2020/06/19	4	228.25	6	229.25	230.00	-2	7,826	-0.03%
2020/06/18	1	224.00	1	223.00	223.00	0	7,892	0.00%
2020/06/17	2	222.50	1	224.50	224.50	1	8,006	0.01%
2020/06/16	1	226.00	2	226.25	226.50	-1	8,327	-0.01%
2020/06/12	2	221.25	3	223.67	226.50	-1	8,552	-0.01%
2020/06/11	0	222.00	8	223.06	223.50	-8	8,639	-0.09%
2020/06/10	0	0.00	31	214.19	217.50	-31	8,614	-0.36%
2020/06/09	8	211.13	1	215.50	209.50	7	8,722	0.08%
2020/06/08	8	214.19	2	213.75	213.00	6	8,742	0.07%
2020/06/04	1	224.50	0	0.00	227.00	1	8,629	0.01%
2020/06/03	2	224.00	0	0.00	223.50	2	8,638	0.02%
2020/06/02	5	229.90	2	231.50	228.00	3	8,589	0.03%
2020/06/01	1	241.50	0	0.00	242.50	1	8,567	0.01%
2020/05/28	5	238.90	6	240.67	236.00	-1	8,568	-0.01%
2020/05/27	1	229.00	0	0.00	229.00	1	8,506	0.01%
2020/05/26	3	228.67	3	230.00	229.00	0	8,598	0.00%
2020/05/25	3	225.00	5	226.90	229.00	-2	8,592	-0.02%
2020/05/22	2	218.50	2	218.00	217.50	0	8,479	0.00%
2020/05/21	2	217.75	0	0.00	216.50	2	8,499	0.02%
2020/05/20	1	211.00	1	213.50	215.00	0	8,540	0.00%
2020/05/19	5	212.30	2	213.25	212.00	3	8,614	0.03%
2020/05/18	0	0.00	3	217.00	218.00	-3	8,556	-0.04%
2020/05/15	1	211.00	0	0.00	209.00	1	8,454	0.01%
2020/05/14	0.1	210.50	2	213.75	211.00	-1.9	8,438	-0.02%
2020/05/13	0	0.00	1	207.00	209.50	-1	8,385	-0.01%
2020/05/12	1	201.50	0	0.00	204.50	1	8,424	0.01%
2020/05/08	9	209.22	10	208.90	209.50	-1	8,584	-0.01%
2020/05/07	8	211.63	0	0.00	211.50	8	8,665	0.09%
2020/05/06	2	210.25	7	214.50	212.50	-5	8,746	-0.06%
2020/05/05	16	208.31	7	210.50	209.50	9	8,723	0.10%
2020/05/04	6	208.00	1	210.00	208.50	5	8,699	0.06%
2020/04/30	14	220.18	2	220.00	217.50	12	8,678	0.14%
2020/04/29	7	221.07	9	223.94	223.50	-2	8,647	-0.02%
2020/04/28	3	207.67	4	204.13	212.50	-1	8,389	-0.01%
2020/04/27	6	198.42	6	197.00	196.50	0	8,214	0.00%
2020/04/24	2	193.50	11	190.18	195.00	-9	8,157	-0.11%
2020/04/23	2	189.75	13	192.35	190.00	-11	8,121	-0.14%
2020/04/22	7	184.64	6	186.75	186.50	1	7,975	0.01%
2020/04/21	33	187.11	21	186.45	184.00	12	7,892	0.15%
2020/04/20	48	195.51	23.1	193.52	193.00	24.9	7,764	0.32%
2020/04/17	2	198.00	5	200.80	206.00	-3	7,499	-0.04%
2020/04/16	12	184.79	23	186.63	188.00	-11	7,257	-0.15%
2020/04/15	11	182.55	13	182.65	183.00	-2	7,214	-0.03%
2020/04/14	11	179.00	11	181.45	179.50	0	7,185	0.00%
2020/04/13	21	177.33	10	180.50	178.00	11	7,238	0.15%
2020/04/10	3	178.33	14	176.39	178.50	-11	7,203	-0.15%
2020/04/09	12	176.00	2	177.75	174.50	10	7,156	0.14%
2020/04/08	4	176.00	7	177.57	177.50	-3	7,196	-0.04%
2020/04/07	7	175.14	7	175.43	174.50	0	7,282	0.00%
2020/04/06	3	175.00	8	174.13	176.00	-5	7,158	-0.07%
2020/04/01	0	0.00	7	164.43	166.50	-7	7,084	-0.10%
2020/03/31	1	163.00	5	161.60	163.00	-4	7,053	-0.06%
2020/03/30	2	156.75	0	0.00	158.00	2	7,007	0.03%
2020/03/27	2	156.50	4	156.88	156.50	-2	7,048	-0.03%
2020/03/26	2	152.75	1	151.50	155.00	1	6,947	0.01%
2020/03/25	1	151.00	9	152.50	154.00	-8	6,898	-0.12%
2020/03/24	1	141.00	4	140.75	144.00	-3	6,735	-0.04%
2020/03/23	4	137.38	0	0.00	137.00	4	6,592	0.06%
2020/03/20	15	152.57	15	154.90	152.00	0	6,518	0.00%
2020/03/19	10	159.75	2	164.25	149.00	8	6,193	0.13%
2020/03/18	5.1	168.76	10	168.55	165.50	-5	6,053	-0.08%
2020/03/17	6	166.42	10	165.70	168.50	-4	5,976	-0.07%
2020/03/16	1	167.00	0	0.00	163.00	1	5,875	0.02%
2020/03/13	4	155.50	14	164.50	169.00	-10	5,834	-0.17%
2020/03/12	4	164.50	12	165.38	164.00	-8	5,738	-0.14%
2020/03/11	11	173.91	2	174.50	172.50	9	5,735	0.16%
2020/03/10	1	169.50	2	169.50	171.00	-1	5,777	-0.02%
2020/03/09	5	171.80	3	170.33	168.00	2	5,805	0.03%
2020/03/06	13	177.12	11	176.18	178.00	2	5,764	0.03%
2020/03/05	2	175.25	4	175.88	179.00	-2	5,756	-0.03%
2020/03/04	2	166.00	3	167.67	168.50	-1	5,689	-0.02%
2020/03/03	7	165.64	5	166.60	165.50	2	5,747	0.03%
2020/03/02	2	161.75	1	163.50	162.00	1	5,824	0.02%
2020/02/27	4	168.13	3	169.00	163.50	1	6,678	0.01%
2020/02/26	2	174.25	2	173.00	171.50	0	6,654	0.00%
2020/02/25	3	175.50	7	174.71	175.50	-4	6,720	-0.06%
2020/02/24	4	175.88	25	174.00	176.00	-21	6,758	-0.31%
2020/02/21	6	180.58	2	185.50	179.50	4	6,747	0.06%
2020/02/20	6	184.42	3	186.00	183.50	3	6,728	0.04%
2020/02/18	0	0.00	2	181.75	180.50	-2	6,723	-0.03%
2020/02/17	1	181.00	3	181.67	183.50	-2	6,721	-0.03%
2020/02/13	1	181.00	4	179.00	179.50	-3	6,792	-0.04%
2020/02/12	3	183.67	0.2	183.00	183.00	2.8	6,780	0.04%
2020/02/11	3	182.83	6	183.00	184.00	-3	6,835	-0.04%
2020/02/10	0	0.00	2	180.75	181.50	-2	6,866	-0.03%
2020/02/07	5	174.70	0	0.00	174.00	5	6,840	0.07%
2020/02/04	0	0.00	3	168.50	171.00	-3	6,982	-0.04%
2020/02/03	3	158.33	3	160.00	164.00	0	6,950	0.00%
2020/01/31	2	163.75	2	164.00	163.00	0	6,949	0.00%
2020/01/30	1	166.00	2	164.50	159.00	-1	6,976	-0.01%
2020/01/20	1	174.50	3	174.00	174.00	-2	6,879	-0.03%
2020/01/17	1	172.50	6	172.33	173.50	-5	6,831	-0.07%
2020/01/16	0	0.00	2	169.00	168.50	-2	6,773	-0.03%
2020/01/15	5	167.70	7	168.57	168.00	-2	6,766	-0.03%
2020/01/14	7	168.57	1	169.00	168.50	6	6,761	0.09%
2020/01/13	2	166.50	81	165.75	168.00	-79	6,713	-1.18%
2020/01/10	1	165.00	0	0.00	165.50	1	6,797	0.01%
2020/01/09	2	167.75	0	0.00	168.00	2	6,848	0.03%
2020/01/08	5	162.00	9	162.06	165.00	-4	6,875	-0.06%
2020/01/07	20	163.98	65	163.14	162.00	-45	6,957	-0.65%
2020/01/06	1	169.00	3	169.50	170.00	-2	6,965	-0.03%
2020/01/03	36	172.46	3	172.17	171.50	33	7,075	0.47%
2020/01/02	2.1	173.78	8	172.38	175.00	-6	7,049	-0.08%
2019/12/31	63	169.41	8	169.06	168.00	55	7,053	0.78%
2019/12/30	41	163.95	2	162.50	164.00	39	6,952	0.56%
2019/12/27	30	161.78	2	162.25	162.50	28	7,065	0.40%
2019/12/26	4	157.75	28	158.00	157.50	-24	7,105	-0.34%
2019/12/25	4	159.25	175	158.73	160.00	-171	7,122	-2.40%	大賣/鉅額交易
2019/12/24	17	164.65	1	163.00	160.50	16	7,108	0.23%
2019/12/23	60	168.82	0	0.00	168.00	60	7,086	0.85%
2019/12/20	1	168.50	2	168.00	168.50	-1	7,175	-0.01%
2019/12/19	1	166.50	1	167.00	167.00	0	7,206	0.00%
2019/12/18	3	165.17	1	166.50	165.50	2	7,347	0.03%
2019/12/17	16	165.94	2	166.50	166.00	14	7,414	0.19%
2019/12/16	2	165.75	1	165.50	166.50	1	7,527	0.01%
2019/12/13	39	164.00	0	0.00	164.50	39	7,608	0.51%
2019/12/12	23	165.28	3	164.67	164.00	20	7,635	0.26%
2019/12/11	50	163.48	1	163.50	165.50	49	7,643	0.64%
2019/12/10	0	0.00	2	164.50	164.50	-2	7,658	-0.03%
2019/12/09	1	165.00	3	164.33	164.50	-2	7,704	-0.03%
2019/12/06	6	160.75	1	161.00	160.50	5	7,672	0.07%
2019/12/05	1	163.00	9	162.11	164.50	-8	7,640	-0.10%
2019/12/04	3	159.67	2	159.50	157.50	1	7,569	0.01%
2019/12/03	2	158.25	1	157.50	157.00	1	7,551	0.01%
2019/12/02	4	156.38	9	156.94	158.00	-5	7,554	-0.07%
2019/11/29	2	159.25	5	161.40	159.00	-3	7,611	-0.04%
2019/11/28	2	161.00	6	161.42	160.00	-4	7,680	-0.05%
2019/11/27	10	164.30	0	0.00	163.50	10	7,696	0.13%
2019/11/26	1	167.00	1	169.50	170.00	0	7,602	0.00%
2019/11/25	1	169.50	0	0.00	171.00	1	6,820	0.01%
2019/11/22	2	163.50	1	166.50	166.50	1	6,895	0.01%
2019/11/21	3	167.16	1	168.00	166.50	2	6,840	0.03%
2019/11/19	1	172.50	2	172.50	173.00	-1	6,804	-0.01%
2019/11/18	3	173.50	5	173.50	171.00	-2	6,827	-0.03%
2019/11/15	4	177.13	4	177.38	178.00	0	6,801	0.00%
2019/11/14	3	174.83	0	0.00	175.50	3	6,785	0.04%
2019/11/13	22	175.95	20	175.00	176.00	2	6,770	0.03%
2019/11/12	4	174.25	6	171.58	174.00	-2	6,777	-0.03%
2019/11/11	0.1	173.00	12	172.08	173.00	-12	6,724	-0.18%
2019/11/08	19	176.08	11	175.91	172.00	8	6,774	0.12%
2019/11/07	11	173.05	10	172.80	174.00	1	6,760	0.01%
2019/11/06	5	178.60	3	179.50	180.50	2	6,751	0.03%
2019/11/05	0	0.00	3	174.50	175.50	-3	6,860	-0.04%
2019/11/04	14	171.32	14	172.36	173.00	0	6,915	0.00%
2019/11/01	4	175.63	3	175.17	174.50	1	6,890	0.01%
2019/10/31	2	185.50	10	184.05	181.50	-8	6,804	-0.12%
2019/10/30	2	182.00	8	184.13	182.50	-6	6,796	-0.09%
2019/10/29	6	181.75	2	182.50	182.50	4	6,741	0.06%
2019/10/25	1	187.50	1	186.00	188.00	0	6,767	0.00%
2019/10/24	1	187.00	0	0.00	188.50	1	6,793	0.01%
2019/10/22	4	190.00	1	191.00	188.50	3	6,818	0.04%
2019/10/21	1	187.50	0	0.00	187.00	1	6,844	0.01%
2019/10/17	7	186.50	6	186.17	187.00	1	6,881	0.01%
2019/10/16	9	189.94	6	187.50	190.00	3	6,789	0.04%
2019/10/15	4	195.00	6	192.75	195.00	-2	6,717	-0.03%
2019/10/14	6	186.00	7	185.29	186.50	-1	6,618	-0.02%
2019/10/09	6	182.84	10	183.00	185.00	-4	6,542	-0.06%
2019/10/08	7	179.21	3	179.17	180.00	4	6,436	0.06%
2019/10/07	3	178.33	5	177.80	177.00	-2	6,407	-0.03%
2019/10/04	0	0.00	3	175.00	172.50	-3	6,343	-0.05%
2019/10/03	0	0.00	4	173.63	175.00	-4	6,282	-0.06%
2019/10/02	2	166.25	2	164.75	167.00	0	6,165	0.00%
2019/10/01	2	161.75	3	161.83	162.00	-1	6,110	-0.02%
2019/09/27	1	164.00	1	164.50	163.50	0	6,078	0.00%
2019/09/26	6	164.83	2	164.50	165.00	4	6,237	0.06%
2019/09/25	6	162.50	10.4	162.21	162.50	-4.4	6,350	-0.07%
2019/09/24	1	165.00	6	165.25	165.00	-5	6,374	-0.08%
2019/09/23	8	164.88	12	164.71	163.50	-4	6,348	-0.06%
2019/09/20	12	169.33	6	170.25	169.00	6	6,289	0.10%
2019/09/19	10	172.85	4	171.25	172.00	6	6,328	0.09%
2019/09/18	5	174.00	5.1	175.36	177.50	-0.1	6,459	0.00%
2019/09/17	0.1	171.50	2	170.00	172.50	-2	6,372	-0.03%
2019/09/16	0	0.00	0.1	171.00	171.00	-0.1	6,381	0.00%
2019/09/12	3	166.83	3	168.33	170.50	0	6,386	0.00%
2019/09/11	10	167.80	2	166.00	166.00	8	6,402	0.12%
2019/09/10	2	167.25	0	0.00	168.00	2	6,357	0.03%
2019/09/09	3.1	168.30	1	165.50	166.00	2.1	6,343	0.03%
2019/09/05	0	0.00	1	164.00	162.50	-1	6,348	-0.02%
2019/09/04	7	162.79	6	162.75	163.00	1	6,311	0.02%
2019/09/03	8	162.44	7	162.86	161.50	1	6,320	0.02%
2019/09/02	20.2	165.89	19	165.74	164.00	1.2	6,286	0.02%
2019/08/30	13.1	166.30	11	166.95	165.50	2.1	6,202	0.03%
2019/08/29	9	161.22	10	161.40	162.50	-1	6,103	-0.02%
2019/08/28	3.2	159.53	4	160.00	161.50	-0.8	6,115	-0.01%
2019/08/27	4.2	157.22	3	158.50	156.50	1.2	6,005	0.02%
2019/08/26	6	153.67	6	153.33	153.00	0	5,905	0.00%
2019/08/22	7	157.29	3	154.67	155.00	4	5,853	0.07%
2019/08/21	0	0.00	2	154.00	156.00	-2	5,857	-0.03%
2019/08/20	4	153.50	2	153.00	153.00	2	5,898	0.03%
2019/08/19	1	152.00	2	152.50	152.00	-1	5,841	-0.02%
2019/08/16	2	152.50	3	152.00	153.00	-1	5,830	-0.02%
2019/08/15	4	152.88	5	151.60	152.00	-1	5,818	-0.02%
2019/08/14	6	151.75	10	150.50	150.50	-4	5,779	-0.07%
2019/08/13	10	151.25	6	150.17	149.00	4	5,809	0.07%
2019/08/12	8	151.38	7	153.21	156.00	1	5,805	0.02%
2019/08/08	11	146.45	13	148.73	151.00	-2	5,647	-0.04%
2019/08/07	18	142.94	20	144.13	147.50	-2	5,552	-0.04%
2019/08/06	9	137.22	12	136.75	140.50	-3	5,462	-0.05%
2019/08/05	0	0.00	5	137.70	138.00	-5	5,371	-0.09%
2019/08/02	0	0.00	3	133.17	133.00	-3	5,329	-0.06%
2019/08/01	1	132.00	0	0.00	136.50	1	5,322	0.02%
2019/07/31	3	132.33	6	133.50	134.00	-3	5,381	-0.06%
2019/07/30	10	135.45	20	136.38	133.00	-10	5,470	-0.18%
2019/07/26	4	134.50	1	136.00	136.50	3	5,462	0.05%
2019/07/25	5	136.70	2	135.50	134.50	3	5,479	0.05%
2019/07/24	5	133.50	2	134.00	136.00	3	5,464	0.05%
2019/07/23	8	135.94	11	135.91	134.00	-3	5,510	-0.05%
2019/07/22	3	135.67	4	134.63	136.50	-1	5,570	-0.02%
2019/07/19	7	130.50	3	131.67	132.00	4	5,508	0.07%
2019/07/18	5	129.60	0	0.00	128.50	5	5,561	0.09%
2019/07/17	1	129.50	3	130.00	130.00	-2	5,744	-0.03%
2019/07/16	2	129.50	0	0.00	128.50	2	5,749	0.03%
2019/07/15	2	127.75	0	0.00	129.00	2	5,758	0.03%
2019/07/12	1	129.00	0	0.00	128.50	1	5,783	0.02%
2019/07/11	2	130.00	0	0.00	129.00	2	5,788	0.03%
2019/07/10	2	130.50	8	132.00	133.00	-6	5,762	-0.10%
2019/07/09	0	0.00	1	131.00	130.00	-1	5,784	-0.02%
2019/07/08	1	131.50	0	0.00	130.00	1	5,823	0.02%
2019/07/05	1	129.50	2	130.25	130.50	-1	5,850	-0.02%
2019/07/04	4	129.25	5	129.10	130.00	-1	5,889	-0.02%
2019/07/03	8	128.81	6	131.83	127.50	2	5,922	0.03%
2019/07/02	3	136.50	0	0.00	136.50	3	5,770	0.05%
2019/07/01	7	135.07	3	135.67	134.00	4	5,637	0.07%
2019/06/27	6	130.67	3	130.00	128.50	3	5,752	0.05%
2019/06/26	3	129.17	3	128.83	131.00	0	5,772	0.00%
2019/06/25	3	128.83	27.2	127.93	129.00	-24.2	5,685	-0.43%
2019/06/24	0	0.00	1	122.00	122.00	-1	5,437	-0.02%
2019/06/21	23	124.22	0	0.00	123.00	23	5,584	0.41%
2019/06/20	0	0.00	1	125.50	125.50	-1	5,584	-0.02%
2019/06/19	9	123.61	8	124.25	124.50	1	5,691	0.02%
2019/06/18	0	0.00	1	120.00	121.50	-1	5,690	-0.02%
2019/06/17	7	118.79	0	0.00	119.00	7	5,781	0.12%
2019/06/14	7	122.57	1	121.00	121.00	6	5,938	0.10%
2019/06/13	1	126.50	1	126.00	126.00	0	6,152	0.00%
2019/06/12	1	124.00	1	123.00	124.00	0	6,167	0.00%
2019/06/11	3	122.33	1	123.00	123.50	2	6,177	0.03%
2019/06/10	1	122.00	2	120.00	123.50	-1	6,167	-0.02%
2019/06/06	1	115.50	1	116.00	117.50	0	6,114	0.00%
2019/06/05	1	118.50	3	119.83	120.00	-2	6,085	-0.03%
2019/06/04	3	120.83	2	118.00	118.00	1	6,137	0.02%
2019/06/03	1	120.00	0	0.00	120.50	1	6,148	0.02%
2019/05/29	5	116.70	4	115.38	116.50	1	6,226	0.02%
2019/05/28	2	115.00	2	113.50	116.50	0	6,299	0.00%
2019/05/27	2	111.50	2	111.75	111.50	0	6,303	0.00%
2019/05/23	0	0.00	2	117.50	119.50	-2	6,538	-0.03%
2019/05/22	4	122.75	12	120.29	119.00	-8	6,588	-0.12%
2019/05/21	2	120.75	1	120.50	122.00	1	6,602	0.02%
2019/05/20	22	120.27	2	118.50	118.50	20	6,600	0.30%
2019/05/17	12	124.83	30	122.50	121.50	-18	6,609	-0.27%
2019/05/16	10	128.90	8	127.44	125.50	2	6,692	0.03%
2019/05/15	2	129.75	3	129.50	131.00	-1	6,748	-0.01%
2019/05/14	4	122.25	3	122.33	126.00	1	6,819	0.01%
2019/05/13	2	131.00	3	129.67	130.50	-1	6,761	-0.01%
2019/05/10	0	0.00	10	128.50	130.00	-10	6,910	-0.14%
2019/05/09	0	0.00	10	130.90	129.00	-10	6,958	-0.14%
2019/05/08	11	132.27	11	133.45	133.50	0	6,971	0.00%
2019/05/07	5	136.40	2	135.75	135.00	3	6,890	0.04%
2019/05/06	13	132.12	2	133.75	133.50	11	6,819	0.16%
2019/05/03	13	136.15	10	136.50	136.50	3	6,808	0.04%
2019/05/02	9	133.17	3	134.00	134.00	6	6,843	0.09%
2019/04/30	1	128.50	0	0.00	131.00	1	6,922	0.01%
2019/04/29	7	127.50	15	127.43	129.50	-8	6,959	-0.11%
2019/04/26	7.2	127.49	19	129.82	128.50	-11.8	6,957	-0.17%
2019/04/25	1	133.50	7	133.57	133.00	-6	7,051	-0.09%
2019/04/24	2	139.75	4	136.50	136.50	-2	7,212	-0.03%
2019/04/23	21	136.55	15	137.40	139.50	6	7,563	0.08%
2019/04/22	0	0.00	7	130.21	131.00	-7	7,474	-0.09%
2019/04/18	3	129.67	2	131.00	128.00	1	7,572	0.01%
2019/04/17	21	133.50	21	131.52	131.50	0	7,691	0.00%
2019/04/16	2	131.75	5	131.90	132.50	-3	7,808	-0.04%
2019/04/15	24.2	133.62	12	134.75	131.00	12.2	7,926	0.15%
2019/04/12	1	130.00	10	129.00	133.00	-9	8,001	-0.11%
2019/04/11	2.2	129.09	0	0.00	130.50	2.2	8,123	0.03%
2019/04/10	1	132.00	2	131.50	133.00	-1	8,272	-0.01%
2019/04/09	9	132.78	9	132.88	131.50	0	8,336	0.00%
2019/04/08	11.2	128.68	2	129.75	129.00	9.2	8,552	0.11%
2019/04/03	1	127.00	6	127.33	129.50	-5	8,649	-0.06%
2019/04/02	18.2	128.44	24	129.27	129.00	-5.8	8,718	-0.07%
2019/04/01	15	126.57	14	128.54	130.50	1	8,677	0.01%
2019/03/29	60	125.44	47	125.12	124.50	13	8,527	0.15%
2019/03/28	0	0.00	4	123.00	122.50	-4	8,518	-0.05%
2019/03/27	1	119.00	1	120.50	121.00	0	8,522	0.00%
2019/03/26	5	123.40	16	123.28	121.00	-11	8,535	-0.13%
2019/03/25	1	118.50	5	117.00	120.00	-4	8,412	-0.05%
2019/03/22	4	120.38	27	120.11	118.50	-23	8,390	-0.27%
2019/03/21	9	119.61	0	0.00	118.50	9	8,260	0.11%
2019/03/20	8	120.00	3	119.33	120.00	5	8,254	0.06%
2019/03/19	13	118.00	7	118.14	116.50	6	8,210	0.07%
2019/03/18	13	116.23	29	116.38	118.50	-16	8,121	-0.20%
2019/03/15	0	0.00	2	109.25	110.00	-2	7,962	-0.03%
2019/03/14	3	108.00	0	0.00	108.00	3	8,065	0.04%
2019/03/13	8	108.38	8	108.88	109.00	0	8,113	0.00%
2019/03/12	3	107.00	2	108.00	106.00	1	8,185	0.01%
2019/03/08	5	106.50	2	108.00	108.00	3	8,369	0.04%
2019/03/07	2	104.50	1	106.50	106.50	1	8,340	0.01%
2019/03/06	4	106.00	5	105.60	105.50	-1	8,406	-0.01%
2019/03/05	2	107.00	2	107.25	107.00	0	8,442	0.00%
2019/03/04	2	108.00	5	109.50	108.00	-3	8,439	-0.04%
2019/02/27	3	108.00	1	108.00	108.50	2	8,350	0.02%
2019/02/26	18	108.00	21	108.48	108.00	-3	8,274	-0.04%
2019/02/25	2	105.50	2	107.25	108.50	0	8,270	0.00%
2019/02/22	1	102.50	26	103.92	106.50	-25	8,268	-0.30%
2019/02/21	11	101.81	4	101.63	102.00	7	8,227	0.09%
2019/02/20	1	101.00	0	0.00	101.50	1	8,287	0.01%
2019/02/19	1	101.00	1	101.50	101.50	0	8,289	0.00%
2019/02/18	7	100.36	3	100.17	100.50	4	8,283	0.05%
2019/02/15	25	100.18	3	101.60	99.50	22	8,274	0.27%
2019/02/14	11	104.00	3	103.33	103.00	8	8,116	0.10%
2019/02/13	2	107.75	41	107.45	106.00	-39	8,065	-0.48%
2019/02/12	41	109.51	0	0.00	109.50	41	7,979	0.51%
2019/02/11	13	108.81	5	109.50	109.00	8	7,970	0.10%
2019/01/30	5	107.50	6	107.75	107.50	-1	7,854	-0.01%
2019/01/29	2	103.50	1	103.50	104.00	1	7,758	0.01%
2019/01/28	1	107.50	1	106.00	106.50	0	7,729	0.00%
2019/01/25	4	106.50	3	107.17	106.50	1	7,785	0.01%
2019/01/24	3	107.00	3	106.83	106.50	0	7,861	0.00%
2019/01/23	8	106.00	6	106.08	107.00	2	7,914	0.03%
2019/01/22	6	105.17	5.1	104.89	104.50	0.9	7,953	0.01%
2019/01/21	5	106.90	6	106.83	107.00	-1	8,018	-0.01%
2019/01/18	4	106.00	5	106.70	107.00	-1	8,055	-0.01%
2019/01/17	14	107.39	7	107.21	104.50	7	8,092	0.09%
2019/01/16	11	109.00	7	110.29	112.00	4	7,965	0.05%
2019/01/15	15	108.93	15	110.47	108.50	0	7,798	0.00%
2019/01/14	7	103.57	14	104.25	105.00	-7	7,425	-0.09%
2019/01/11	3	101.50	4	102.50	103.00	-1	7,429	-0.01%
2019/01/10	11	100.50	80	99.86	100.00	-69	7,516	-0.92%
2019/01/09	83	102.99	6	103.00	102.50	77	7,634	1.01%
2019/01/08	2	101.75	11	101.77	102.00	-9	7,594	-0.12%
2019/01/07	7	100.73	4	100.28	99.70	3	7,521	0.04%
2019/01/04	44	100.33	37	100.22	101.00	7	7,543	0.09%
2019/01/03	0	0.00	5	100.08	99.90	-5	7,657	-0.07%
2019/01/02	1	97.00	0	0.00	98.20	1	7,585	0.01%
2018/12/27	7	99.04	9	98.92	98.10	-2	7,472	-0.03%
2018/12/26	5	93.18	7	93.83	94.00	-2	7,290	-0.03%
2018/12/25	5	92.40	2	92.55	90.60	3	7,327	0.04%
2018/12/24	3	95.83	5	95.50	94.20	-2	7,315	-0.03%
2018/12/21	0	0.00	2	98.85	96.90	-2	7,605	-0.03%
2018/12/20	2	95.25	3	96.50	97.40	-1	7,879	-0.01%
2018/12/19	1	96.30	0	0.00	95.00	1	8,041	0.01%
2018/12/18	1	97.90	3	96.27	96.80	-2	8,094	-0.02%
2018/12/17	12	97.67	11	98.20	97.20	1	8,302	0.01%
2018/12/14	2	98.80	70	99.00	99.00	-68	8,664	-0.78%
2018/12/13	2	100.20	16	100.73	99.60	-14	8,787	-0.16%
2018/12/12	78	99.69	75	99.14	99.10	3	8,763	0.03%
2018/12/11	5	95.36	10	96.52	98.20	-5	8,715	-0.06%
2018/12/10	8	93.43	1	93.90	92.00	7	8,747	0.08%
2018/12/07	31	99.52	25	96.03	95.80	6	8,690	0.07%
2018/12/05	3	99.17	0	0.00	98.70	3	8,872	0.03%
2018/12/04	35	101.56	36	102.06	102.00	-1	8,912	-0.01%
2018/12/03	32	100.05	7	100.71	101.50	25	9,057	0.28%
2018/11/30	30	97.50	0	0.00	97.50	30	8,955	0.33%
2018/11/29	70	97.62	127	97.69	96.30	-57	9,035	-0.63%	大賣/
2018/11/28	61	97.57	2	96.55	96.20	59	8,935	0.66%
2018/11/27	20	97.30	5	95.30	97.40	15	9,106	0.16%
2018/11/22	2	94.70	19	93.24	93.00	-17	9,193	-0.18%
2018/11/21	8	94.70	7	94.70	95.00	1	9,175	0.01%
2018/11/20	37	97.48	19	95.47	94.20	18	9,073	0.20%
2018/11/19	6	96.60	12	99.04	101.50	-6	8,940	-0.07%
2018/11/16	0	0.00	5	95.26	95.20	-5	8,865	-0.06%
2018/11/14	2	93.75	0	0.00	92.80	2	8,890	0.02%
2018/11/13	2	88.90	2	89.10	92.60	0	8,895	0.00%
2018/11/12	9	91.14	12	91.35	91.50	-3	8,992	-0.03%
2018/11/09	2	91.50	2	91.50	91.60	0	9,269	0.00%
2018/11/08	31	91.82	31	90.20	90.20	0	9,715	0.00%
2018/11/07	0	0.00	1	90.00	90.30	-1	9,717	-0.01%
2018/11/06	3	87.87	11	88.25	87.40	-8	9,762	-0.08%
2018/11/05	0	0.00	1	89.90	89.20	-1	9,823	-0.01%
2018/11/02	3	88.77	2	89.10	89.10	1	9,807	0.01%
2018/11/01	3	89.13	9	88.64	89.00	-6	9,888	-0.06%
2018/10/31	8	84.50	5	84.38	85.20	3	9,823	0.03%
2018/10/30	7	78.16	7	77.09	79.40	0	9,747	0.00%
2018/10/29	20	80.89	15	81.76	78.40	5	9,711	0.05%
2018/10/26	1	88.00	0	0.00	84.00	1	9,691	0.01%
2018/10/25	1	84.70	40	85.43	85.70	-39	9,714	-0.40%
2018/10/24	61	89.35	23	88.33	88.70	38	9,647	0.39%
2018/10/23	24	88.35	23	88.32	87.50	1	9,622	0.01%
2018/10/22	12	88.67	11	89.03	87.60	1	9,712	0.01%
2018/10/18	4	90.00	6	90.50	91.50	-2	9,729	-0.02%
2018/10/17	24	87.60	27	90.14	91.00	-3	9,722	-0.03%
2018/10/16	2	85.50	28	86.00	85.70	-26	9,711	-0.27%
2018/10/15	19	83.16	3	83.50	84.10	16	9,766	0.16%
2018/10/12	38	82.51	28	82.63	81.80	10	9,924	0.10%
2018/10/11	16	77.16	15	78.24	83.40	1	9,957	0.01%
2018/10/09	16	82.11	16	82.54	82.20	0	9,934	0.00%
2018/10/08	6	83.92	8	83.99	84.30	-2	10,252	-0.02%
2018/10/05	20	80.72	15	81.56	82.90	5	10,492	0.05%
2018/10/04	26	83.77	24	82.76	84.50	2	10,446	0.02%
2018/10/03	13	85.61	13	86.46	83.30	0	10,534	0.00%
2018/10/02	19	88.32	22	88.07	88.50	-3	10,517	-0.03%
2018/10/01	26	86.33	25	84.89	87.20	1	10,594	0.01%
2018/09/28	15	84.83	18	84.53	85.00	-3	10,777	-0.03%
2018/09/27	31	83.97	17	84.72	82.30	14	10,602	0.13%
2018/09/26	20	88.25	27	88.17	87.60	-7	10,329	-0.07%
2018/09/25	10	90.33	13	91.00	91.90	-3	10,299	-0.03%
2018/09/21	25	87.68	42	87.79	92.00	-17	10,261	-0.17%
2018/09/20	20	90.64	7	89.03	86.70	13	10,166	0.13%
2018/09/19	10	95.05	7	95.14	96.30	3	9,857	0.03%
2018/09/18	4	96.10	5	97.02	96.50	-1	9,735	-0.01%
2018/09/17	0	0.00	1	98.40	98.90	-1	9,787	-0.01%
2018/09/14	4	95.58	15	96.25	97.40	-11	9,783	-0.11%
2018/09/13	2	91.50	1	92.90	91.50	1	9,721	0.01%
2018/09/12	8	91.80	11	91.99	91.00	-3	9,721	-0.03%
2018/09/11	28	93.85	12	94.93	96.00	16	9,686	0.17%
2018/09/10	8	101.33	0	0.00	98.30	8	9,484	0.08%
2018/09/07	3	106.00	3	105.83	105.00	0	9,377	0.00%
2018/09/06	3	108.00	1	109.50	110.00	2	9,233	0.02%
2018/09/05	1	109.00	3	110.50	110.00	-2	9,264	-0.02%
2018/09/04	2	109.25	1	108.50	109.00	1	9,229	0.01%
2018/09/03	3	110.83	5	110.70	109.00	-2	9,213	-0.02%
2018/08/31	8	108.94	6	109.00	109.50	2	9,043	0.02%
2018/08/30	10	107.50	13	106.77	107.50	-3	9,042	-0.03%
2018/08/29	1	105.00	2	105.50	105.00	-1	9,152	-0.01%
2018/08/28	3	105.17	13	106.31	104.50	-10	9,253	-0.11%
2018/08/27	11	104.27	0	0.00	104.50	11	9,388	0.12%
2018/08/24	1	101.50	1	102.00	103.00	0	9,607	0.00%
2018/08/23	21	101.88	40	102.20	103.00	-19	9,680	-0.20%
2018/08/22	33	99.78	15	99.90	100.00	18	9,718	0.19%
2018/08/21	5	101.50	5	101.50	102.00	0	9,801	0.00%
2018/08/20	7	102.00	7	101.57	103.00	0	9,839	0.00%
2018/08/17	35	100.61	37	100.55	101.50	-2	9,844	-0.02%
2018/08/16	55	95.11	53	94.36	99.00	2	9,826	0.02%
2018/08/15	49	102.97	41	100.16	96.10	8	9,895	0.08%
2018/08/14	3	106.50	0	0.00	106.00	3	9,683	0.03%
2018/08/10	2	103.00	5	103.20	103.50	-3	9,685	-0.03%
2018/08/09	1	100.50	1	99.80	100.50	0	9,638	0.00%
2018/08/08	5	100.74	3	101.67	101.00	2	9,683	0.02%
2018/08/07	1	98.80	1	98.50	97.60	0	9,699	0.00%
2018/08/06	1	99.80	3	99.97	99.70	-2	9,737	-0.02%
2018/08/03	5	98.74	14	98.47	99.30	-9	9,836	-0.09%
2018/08/02	8	102.80	8	100.33	99.30	0	9,828	0.00%
2018/08/01	4	105.25	2	104.75	105.00	2	9,855	0.02%
2018/07/31	15	103.50	15	102.00	102.00	0	9,988	0.00%
2018/07/30	6	103.58	2	103.75	103.00	4	10,038	0.04%
2018/07/27	16	104.94	19	104.26	104.00	-3	10,238	-0.03%
2018/07/25	13	102.27	5	104.80	101.50	8	10,717	0.07%
2018/07/24	17	103.06	23	103.11	106.00	-6	10,875	-0.06%
2018/07/23	0	0.00	2	100.15	99.40	-2	10,838	-0.02%
2018/07/20	3	101.50	2	101.75	102.00	1	11,023	0.01%
2018/07/19	8	99.64	4	99.63	100.00	4	10,982	0.04%
2018/07/18	25	104.50	49	102.46	103.50	-24	11,023	-0.22%
2018/07/17	34	106.57	8	105.50	104.00	26	11,292	0.23%
2018/07/16	24	105.73	27	105.54	103.50	-3	11,324	-0.03%
2018/07/13	41	99.76	51	98.90	100.00	-10	10,966	-0.09%
2018/07/12	6	93.62	1	95.90	95.40	5	10,727	0.05%
2018/07/11	5	93.52	3	93.70	92.50	2	10,773	0.02%
2018/07/10	2	98.70	4	98.85	97.20	-2	10,628	-0.02%
2018/07/09	2	96.95	4	96.35	96.30	-2	10,494	-0.02%
2018/07/06	6	94.25	2	91.65	93.80	4	10,379	0.04%
2018/07/05	15	89.21	16	89.53	89.50	-1	10,176	-0.01%
2018/07/04	24	90.03	24	90.49	88.60	0	10,270	0.00%
2018/07/03	32	90.17	34	90.23	90.10	-2	10,415	-0.02%
2018/07/02	14	88.60	15	89.21	87.60	-1	10,342	-0.01%
2018/06/29	18	88.41	10	87.55	88.20	8	10,334	0.08%
2018/06/28	8	82.76	8	83.00	84.00	0	10,230	0.00%
2018/06/27	8	80.84	8	80.71	80.60	0	10,314	0.00%
2018/06/26	14	80.77	15	80.76	80.50	-1	10,512	-0.01%
2018/06/25	11	82.51	12	82.81	82.60	-1	10,581	-0.01%
2018/06/22	2	83.50	5	83.36	83.30	-3	10,875	-0.03%
2018/06/21	9	85.22	7	85.47	85.40	2	11,105	0.02%
2018/06/20	16	84.30	11	84.90	83.00	5	11,124	0.04%
2018/06/19	19	89.17	19	89.72	88.00	0	11,045	0.00%
2018/06/15	4	89.25	4	88.85	89.20	0	11,074	0.00%
2018/06/14	18	89.67	18	89.64	89.20	0	11,043	0.00%
2018/06/13	8	89.04	8	89.23	89.50	0	10,972	0.00%
2018/06/12	1	93.10	2	92.05	91.00	-1	10,910	-0.01%
2018/06/11	2	90.00	3	90.60	92.00	-1	10,850	-0.01%
2018/06/08	10	91.97	10	92.68	91.00	0	10,839	0.00%
2018/06/07	14	92.37	13	92.62	91.70	1	10,771	0.01%
2018/06/06	3	93.70	5	94.40	92.20	-2	10,697	-0.02%
2018/06/05	4	90.50	7	91.26	92.00	-3	10,565	-0.03%
2018/06/04	3	89.53	1	90.90	90.20	2	10,513	0.02%
2018/06/01	1	89.40	6	90.67	90.20	-5	10,342	-0.05%
2018/05/31	1	85.40	0	0.00	86.30	1	10,089	0.01%
2018/05/30	0	0.00	7	83.10	82.90	-7	10,025	-0.07%
2018/05/29	4	85.53	3	85.73	85.30	1	9,978	0.01%
2018/05/28	6	84.25	7	84.61	84.00	-1	9,920	-0.01%
2018/05/25	46	85.07	40	84.83	85.20	6	9,932	0.06%
2018/05/24	7	85.19	8	85.05	84.80	-1	9,888	-0.01%
2018/05/23	14	83.63	48	86.04	85.70	-34	9,782	-0.35%
2018/05/22	7	78.80	20	79.13	80.20	-13	9,455	-0.14%
2018/05/21	6	73.48	8	74.65	75.00	-2	9,232	-0.02%
2018/05/18	4	72.63	0	0.00	72.30	4	9,160	0.04%
2018/05/17	3	73.33	8	73.83	74.00	-5	9,163	-0.05%
2018/05/16	0	0.00	2	72.30	72.30	-2	9,173	-0.02%
2018/05/15	13	73.68	0	0.00	71.70	13	9,175	0.14%
2018/05/11	3	74.57	14	74.13	72.80	-11	9,148	-0.12%
2018/05/10	10	74.60	0	0.00	74.50	10	9,070	0.11%
2018/05/09	17	75.86	0	0.00	75.30	17	9,025	0.19%
2018/05/08	3	77.63	116	76.48	78.40	-113	8,899	-1.27%	大賣/鉅額交易
2018/05/07	5	76.10	2	76.15	75.30	3	8,716	0.03%
2018/05/04	106	75.88	2	77.45	74.70	104	8,697	1.20%	大買/鉅額交易
2018/05/03	12	76.10	14	76.57	77.70	-2	8,575	-0.02%
2018/05/02	4	72.45	5	71.98	72.20	-1	8,262	-0.01%
2018/04/30	29	68.71	14	69.09	68.40	15	8,059	0.19%
2018/04/27	10	72.80	0	0.00	72.00	10	7,900	0.13%
2018/04/26	81	73.60	5	71.78	70.80	76	7,895	0.96%
2018/04/25	1	70.70	3	70.77	70.30	-2	7,613	-0.03%
2018/04/24	38	69.52	38	69.41	69.00	0	7,543	0.00%
2018/04/23	37	71.87	31	72.80	68.90	6	7,395	0.08%
2018/04/20	22	79.08	26.5	79.61	76.40	-4.5	7,001	-0.06%
2018/04/19	20	83.91	20	84.33	83.60	0	6,875	0.00%
2018/04/18	1	84.70	1	84.30	84.80	0	7,061	0.00%
2018/04/17	15	83.43	13	83.39	82.60	2	7,055	0.03%
2018/04/16	6	85.57	5	87.10	85.20	1	6,989	0.01%
2018/04/13	1	87.10	0	0.00	87.20	1	7,004	0.01%
2018/04/11	0	0.00	2	87.75	86.20	-2	7,088	-0.03%
2018/04/10	2	86.50	2	87.25	85.00	0	7,211	0.00%
2018/04/09	2	87.35	33	88.40	86.00	-31	7,137	-0.43%
2018/04/03	5	91.80	3	90.80	92.50	2	7,018	0.03%
2018/04/02	19	94.34	16	95.07	93.80	3	6,991	0.04%
2018/03/31	12	97.68	10	97.94	96.60	2	7,049	0.03%
2018/03/30	5	98.00	13	97.67	98.60	-8	7,018	-0.11%
2018/03/29	9	95.26	18	94.96	95.00	-9	6,854	-0.13%
2018/03/28	14	91.66	9	91.90	90.20	5	6,644	0.08%
2018/03/27	51	94.45	93	93.98	94.50	-42	6,475	-0.65%
2018/03/26	22	97.20	16	99.94	95.00	6	6,184	0.10%
2018/03/23	5	104.00	1	105.50	105.00	4	5,915	0.07%
2018/03/22	3	112.17	1	111.00	110.00	2	5,846	0.03%
2018/03/21	2	111.00	3	113.33	111.00	-1	5,866	-0.02%
2018/03/20	1	110.00	2	112.50	113.50	-1	6,027	-0.02%
2018/03/16	2	111.75	1	110.00	110.50	1	6,165	0.02%
2018/03/14	1	113.50	0	0.00	113.00	1	6,265	0.02%
2018/03/13	1	115.00	0	0.00	116.00	1	6,319	0.02%
2018/03/09	0	0.00	1	114.00	114.50	-1	6,394	-0.02%
2018/03/08	1	115.50	0	0.00	112.00	1	6,437	0.02%
2018/03/05	1	112.00	0	0.00	111.00	1	6,577	0.02%
2018/03/02	2	118.00	3	115.83	117.00	-1	6,624	-0.02%
2018/03/01	14	114.43	0	0.00	116.50	14	6,602	0.21%
2018/02/27	1	113.50	2	113.50	112.00	-1	6,648	-0.02%
2018/02/23	0	0.00	2	107.50	107.50	-2	6,738	-0.03%
2018/02/22	7	104.93	1	105.50	105.00	6	6,809	0.09%
2018/02/21	12	106.17	12	107.83	108.50	0	6,802	0.00%
2018/02/12	14	102.18	0	0.00	103.00	14	6,817	0.21%
2018/02/09	5	98.10	5	104.00	105.50	0	6,970	0.00%
2018/02/08	12	103.92	2	104.50	104.00	10	7,152	0.14%
2018/02/07	0	0.00	1	109.00	109.00	-1	7,253	-0.01%
2018/02/06	7	107.21	2	107.50	106.00	5	7,563	0.07%
2018/02/05	3	113.50	4	112.50	116.00	-1	7,467	-0.01%
2018/02/02	1	115.00	1	114.50	114.50	0	7,431	0.00%
2018/02/01	1	116.00	0	0.00	117.00	1	7,434	0.01%
2018/01/31	0	0.00	4	116.88	117.00	-4	7,401	-0.05%
2018/01/30	0	0.00	1	112.50	111.50	-1	7,330	-0.01%
2018/01/29	3	115.50	0	0.00	115.00	3	7,260	0.04%
2018/01/26	0	0.00	4	112.13	116.00	-4	7,221	-0.06%
2018/01/25	3	108.50	0	0.00	107.50	3	7,112	0.04%
2018/01/24	1	112.00	0	0.00	112.50	1	7,025	0.01%
2018/01/23	2	115.25	1	117.50	115.00	1	6,989	0.01%
2018/01/22	1	110.00	2	113.50	115.00	-1	6,955	-0.01%
2018/01/19	0	0.00	1	108.50	109.50	-1	6,926	-0.01%
2018/01/18	0	0.00	3	108.00	108.00	-3	6,907	-0.04%
2018/01/17	5	106.40	5	107.20	105.50	0	6,891	0.00%
2018/01/16	6	104.83	0	0.00	104.00	6	6,919	0.09%
2018/01/15	3	107.00	6	107.33	108.00	-3	6,935	-0.04%
2018/01/12	15	110.20	1	112.00	108.00	14	6,825	0.21%
2018/01/11	2	115.25	0	0.00	114.00	2	6,647	0.03%
2018/01/10	2	115.00	12	114.50	116.50	-10	6,651	-0.15%
2018/01/09	0	0.00	3	119.33	119.00	-3	6,605	-0.05%
2018/01/08	2	120.00	2	120.50	121.50	0	6,644	0.00%
2018/01/05	11	121.05	6	122.25	121.50	5	6,618	0.08%
2018/01/04	12	119.54	22	119.27	120.50	-10	6,568	-0.15%
2018/01/03	62	112.86	58	112.89	113.00	4	6,414	0.06%
2018/01/02	0	0.00	7	109.93	111.50	-7	6,374	-0.11%

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

永豐金-台中券商分點個股進出
永豐金-台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

永豐金-台中 券商分點個股進出 永豐金-台中 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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析