智邦 (2345)-永豐金-中正券商分點個股進出

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－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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	0.2	416.00	0.1	414.00	412.00	0.1	3,817	0.00%
2024/04/23	0.3	406.22	4	405.00	405.00	-3.7	3,785	-0.10%
2024/04/22	0.2	386.38	0.2	386.00	384.50	-0.1	3,700	0.00%
2024/04/19	0.5	400.91	0	0.00	401.00	0.5	3,676	0.01%
2024/04/18	2.1	404.50	0	0.00	409.00	2.1	3,640	0.06%
2024/04/17	3	409.67	2.1	411.47	408.00	1	3,619	0.03%
2024/04/16	3.4	424.59	1.1	424.79	416.50	2.3	3,571	0.06%
2024/04/15	7.3	440.66	2	434.50	431.00	5.3	3,569	0.15%
2024/04/12	7	461.56	3	465.67	456.00	4	3,523	0.11%
2024/04/11	3	477.00	3.5	482.97	473.00	-0.5	3,496	-0.01%
2024/04/10	0.1	480.26	0.1	481.00	476.00	0	3,481	0.00%
2024/04/09	2.1	472.57	1.1	465.78	465.00	1	3,502	0.03%
2024/04/08	2.1	468.93	2.1	472.82	466.00	0	3,496	0.00%
2024/04/03	1	450.01	0	463.50	461.00	1	3,473	0.03%
2024/04/02	2.1	457.77	1	456.00	456.00	1.1	3,482	0.03%
2024/04/01	1	461.50	1	465.50	460.50	0	3,484	0.00%
2024/03/29	2	461.52	0	463.50	463.00	2	3,488	0.06%
2024/03/28	11	456.13	11.4	456.67	458.50	-0.4	3,485	-0.01%
2024/03/27	1.3	455.53	0.6	454.12	453.00	0.7	3,495	0.02%
2024/03/26	18.3	471.57	0.3	468.50	465.50	18	3,520	0.51%
2024/03/25	1.4	472.94	1	476.50	475.00	0.4	3,583	0.01%
2024/03/22	2	476.02	5.1	480.32	481.00	-3.1	3,568	-0.09%
2024/03/21	1	457.48	0	0.00	459.00	1	3,514	0.03%
2024/03/20	1.3	440.97	0	0.00	437.50	1.3	3,487	0.04%
2024/03/19	0.4	449.49	1.2	446.33	444.00	-0.8	3,419	-0.02%
2024/03/18	12.2	459.83	1	457.00	457.50	11.2	3,448	0.33%
2024/03/15	2.7	457.42	0	0.00	454.00	2.7	3,417	0.08%
2024/03/14	3.3	468.80	0	0.00	465.50	3.3	3,370	0.10%
2024/03/13	21.1	466.42	1.1	466.60	465.00	20.1	3,340	0.60%
2024/03/12	13.6	474.99	5	475.50	475.50	8.6	3,268	0.26%
2024/03/11	1.1	480.40	0.1	493.33	491.00	1	3,173	0.03%
2024/03/08	29.6	495.70	0	0.00	491.00	29.6	3,130	0.95%
2024/03/07	7	505.86	2	522.00	507.00	5	3,057	0.16%
2024/03/06	4	509.01	0	0.00	515.00	4	3,017	0.13%
2024/03/05	0	515.00	16	516.50	514.00	-16	3,052	-0.52%
2024/03/04	1.2	514.33	2	511.01	508.00	-0.8	3,049	-0.03%
2024/03/01	13.4	504.84	0	0.00	504.00	13.4	3,063	0.44%
2024/02/29	7	505.57	1.2	508.95	519.00	5.8	3,047	0.19%
2024/02/27	20.1	505.73	0	0.00	502.00	20.1	2,991	0.67%
2024/02/26	12.2	517.19	4.1	524.72	520.00	8.1	2,925	0.28%
2024/02/23	5.1	537.30	0.1	545.53	532.00	5	2,864	0.18%
2024/02/22	2.7	534.31	0	0.00	535.00	2.7	2,896	0.09%
2024/02/21	8	550.13	4	547.00	547.00	4	2,908	0.14%
2024/02/20	1	560.00	1.1	575.23	569.00	-0.1	2,895	0.00%
2024/02/19	0	0.00	2	563.50	564.00	-2	2,893	-0.07%
2024/02/16	1	545.02	3.2	553.42	558.00	-2.2	2,919	-0.07%
2024/02/15	7	507.28	7	524.57	539.00	0	2,918	0.00%
2024/02/05	2	542.50	0	0.00	548.00	2	2,802	0.07%
2024/02/02	0	554.00	3	555.00	562.00	-3	2,802	-0.11%
2024/02/01	0	537.00	3.1	539.02	542.00	-3	2,774	-0.11%
2024/01/31	0	0.00	7	530.86	529.00	-7	2,771	-0.25%
2024/01/30	2	515.50	1	517.00	515.00	1	2,776	0.04%
2024/01/29	0	522.00	0.1	519.74	519.00	0	2,777	0.00%
2024/01/26	2	511.00	0	0.00	510.00	2	2,836	0.07%
2024/01/25	1	519.99	0.2	520.00	513.00	0.8	2,866	0.03%
2024/01/24	0.1	517.00	0	0.00	522.00	0.1	2,906	0.00%
2024/01/23	7.1	524.31	0	0.00	522.00	7.1	2,951	0.24%
2024/01/22	0	0.00	6.1	540.24	542.00	-6.1	2,932	-0.21%
2024/01/19	0	0.00	1	519.00	517.00	-1	2,931	-0.03%
2024/01/18	1	504.00	0	0.00	504.00	1	2,936	0.03%
2024/01/17	1	509.00	0	0.00	509.00	1	2,943	0.03%
2024/01/15	1	508.00	1.2	516.28	516.00	-0.2	2,982	-0.01%
2024/01/12	1	510.04	0	0.00	510.00	1	3,003	0.03%
2024/01/11	1	510.00	2	519.98	520.00	-1	3,079	-0.03%
2024/01/10	1	508.00	0	0.00	508.00	1	3,179	0.03%
2024/01/09	0	0.00	2	520.46	516.00	-2	3,204	-0.06%
2024/01/08	0	0.00	1	497.50	496.50	-1	3,169	-0.03%
2024/01/05	1.1	489.55	4	501.23	486.50	-2.9	3,212	-0.09%
2024/01/04	2	492.49	0	0.00	491.00	2	3,234	0.06%
2024/01/03	2	482.75	0	0.00	490.00	2	3,323	0.06%
2024/01/02	5	499.00	0	0.00	493.50	5	3,320	0.15%
2023/12/29	0	521.00	0.1	518.25	523.00	-0.1	3,387	0.00%
2023/12/28	0.3	522.02	0	0.00	523.00	0.3	3,441	0.01%
2023/12/27	0	0.00	3	517.00	519.00	-3	3,452	-0.09%
2023/12/25	0	0.00	1	497.50	498.00	-1	3,499	-0.03%
2023/12/22	3	491.50	3	495.50	489.50	0	3,541	0.00%
2023/12/21	0.4	488.49	0	0.00	488.50	0.4	3,559	0.01%
2023/12/20	7.5	495.12	2	488.03	496.00	5.5	3,581	0.15%
2023/12/15	7.1	514.76	2	510.50	506.00	5.1	3,707	0.14%
2023/12/14	1.1	529.35	1	539.97	530.00	0	3,727	0.00%
2023/12/13	1.2	522.16	0	0.00	533.00	1.2	3,736	0.03%
2023/12/12	4	526.00	0	0.00	526.00	4	3,892	0.10%
2023/12/11	0.3	532.60	2	537.50	533.00	-1.8	3,971	-0.04%
2023/12/08	0	0.00	2	535.00	532.00	-2	3,989	-0.05%
2023/12/07	1	528.00	0	0.00	528.00	1	3,996	0.03%
2023/12/06	0	533.00	0	0.00	534.00	0	3,999	0.00%
2023/12/05	0	0.00	1	527.00	527.00	-1	4,010	-0.02%
2023/12/04	3.5	519.20	0	0.00	521.00	3.5	4,002	0.09%
2023/12/01	1	528.02	1	540.00	536.00	0	3,966	0.00%
2023/11/30	1	532.98	0	0.00	533.00	1	3,986	0.03%
2023/11/29	1	538.00	0	0.00	538.00	1	3,961	0.03%
2023/11/28	0	532.50	1	538.00	538.00	-1	3,958	-0.03%
2023/11/27	1.1	527.27	0	531.00	527.00	1.1	3,975	0.03%
2023/11/24	0	545.00	0	0.00	540.00	0	3,990	0.00%
2023/11/22	0	554.50	0	0.00	562.00	0	4,051	0.00%
2023/11/21	2	562.50	5	566.20	560.00	-3	4,138	-0.07%
2023/11/20	7	555.29	7	552.00	555.00	0	4,199	0.00%
2023/11/17	5	533.20	1	540.00	532.00	4	4,224	0.09%
2023/11/16	2	529.00	0	0.00	525.00	2	4,391	0.05%
2023/11/15	4	543.75	5	544.01	534.00	-1	4,448	-0.02%
2023/11/14	1	525.03	0	0.00	524.00	1	4,446	0.02%
2023/11/13	3	533.34	2	538.50	533.00	1	4,445	0.02%
2023/11/10	1	549.97	0.1	542.20	545.00	0.9	4,466	0.02%
2023/11/09	1	553.99	2	556.50	554.00	-1	4,474	-0.02%
2023/11/08	1	550.00	1	559.99	554.00	0	4,497	0.00%
2023/11/07	0	542.00	3	545.00	550.00	-3	4,517	-0.07%
2023/11/06	0	541.17	0	0.00	535.00	0	4,513	0.00%
2023/11/03	0	536.00	4.1	530.79	536.00	-4	4,515	-0.09%
2023/11/02	1	505.00	0	518.00	511.00	1	4,486	0.02%
2023/11/01	2	495.00	0	0.00	497.50	2	4,495	0.04%
2023/10/31	0	0.00	0.3	508.00	498.50	-0.3	4,477	-0.01%
2023/10/30	0.1	509.00	0	0.00	507.00	0.1	4,494	0.00%
2023/10/27	0.1	490.03	1	510.95	511.00	-1	4,596	-0.02%
2023/10/26	1	491.00	0	0.00	491.00	1	4,599	0.02%
2023/10/25	0	508.00	0	510.00	506.00	0	4,607	0.00%
2023/10/24	0	499.50	0	0.00	511.00	0	4,658	0.00%
2023/10/23	1	500.00	0	0.00	500.00	1	4,629	0.02%
2023/10/20	0	0.00	1	505.00	507.00	-1	4,629	-0.02%
2023/10/19	1	496.00	1	495.00	496.00	0	4,629	0.00%
2023/10/18	4	492.71	0	0.00	484.00	4	4,561	0.09%
2023/10/17	1	525.00	0	0.00	526.00	1	4,455	0.02%
2023/10/16	3	536.65	1	536.00	534.00	2	4,464	0.05%
2023/10/13	1	545.00	4	542.50	545.00	-3	4,475	-0.07%
2023/10/12	1	525.00	5	527.00	530.00	-4	4,451	-0.09%
2023/10/11	1	536.00	2	547.50	536.00	-1	4,459	-0.02%
2023/10/06	1	516.00	4	520.99	522.00	-3	4,449	-0.07%
2023/10/05	10	508.40	8.4	513.09	516.00	1.6	4,491	0.04%
2023/10/04	2	472.52	2	490.50	490.50	0	4,418	0.00%
2023/10/03	3	490.17	0	0.00	482.00	3	4,376	0.07%
2023/10/02	2	508.50	3	504.00	500.00	-1	4,381	-0.02%
2023/09/28	1.1	487.36	1.1	491.10	493.00	0	4,373	0.00%
2023/09/26	1	490.50	2	489.25	486.50	-1	4,321	-0.02%
2023/09/25	5	486.10	4.3	481.73	481.50	0.7	4,346	0.02%
2023/09/22	2	458.50	2	462.00	463.50	0	4,280	0.00%
2023/09/21	1.1	459.49	0	0.00	453.50	1.1	4,243	0.03%
2023/09/20	3.5	479.75	0	0.00	472.00	3.5	4,159	0.08%
2023/09/19	3.1	514.42	3	518.67	503.00	0.1	4,068	0.00%
2023/09/15	1	498.50	2	500.00	503.00	-1	3,993	-0.03%
2023/09/14	0	0.00	1.1	484.08	482.50	-1.1	3,783	-0.03%
2023/09/13	1	445.00	0	446.50	454.00	1	3,696	0.03%
2023/09/12	0	450.50	1	444.00	452.50	-1	3,754	-0.03%
2023/09/11	1	452.50	0	0.00	455.00	1	3,806	0.03%
2023/09/08	2	460.25	0	0.00	460.50	2	3,835	0.05%
2023/09/07	1	468.00	0	0.00	470.00	1	3,850	0.03%
2023/09/06	1	476.00	1	476.00	477.00	0	3,856	0.00%
2023/09/05	1	478.50	2	476.25	472.00	-1	3,872	-0.03%
2023/09/04	1	465.00	0	0.00	470.00	1	3,897	0.03%
2023/09/01	1	470.96	0	0.00	470.00	1	3,915	0.03%
2023/08/31	11	484.50	11	482.18	478.00	0	3,960	0.00%
2023/08/28	0	0.00	4	473.50	480.00	-4	4,098	-0.10%
2023/08/25	5	472.31	1	472.01	472.00	4	4,200	0.10%
2023/08/24	5	494.19	8.3	500.40	514.00	-3.3	4,354	-0.08%
2023/08/23	0	468.00	0	468.00	468.00	0	4,373	0.00%
2023/08/22	3	467.69	4.1	462.06	473.00	-1.1	4,443	-0.03%
2023/08/21	2	437.75	0	0.00	452.50	2	4,313	0.05%
2023/08/18	0	407.00	0	407.00	411.50	0	4,233	0.00%
2023/08/16	0	395.50	1	393.51	398.50	-1	4,153	-0.02%
2023/08/15	1	395.00	1	383.00	384.00	0	4,113	0.00%
2023/08/11	1	383.00	4.1	382.98	384.00	-3.1	4,072	-0.07%
2023/08/10	3.1	366.51	1	364.50	366.00	2.1	4,049	0.05%
2023/08/09	1	380.01	0.1	396.00	380.00	1	4,043	0.02%
2023/08/08	5	389.00	5	390.90	388.00	0	4,040	0.00%
2023/08/07	0	377.50	5	387.40	390.00	-5	4,026	-0.12%
2023/08/04	2	373.50	1	380.00	369.00	1	4,003	0.02%
2023/08/02	3.1	372.34	0	0.00	366.00	3.1	3,972	0.08%
2023/07/31	2	394.00	0	0.00	382.00	2	3,883	0.05%
2023/07/28	0	0.00	0	388.19	390.00	0	3,855	0.00%
2023/07/27	0	381.50	0	0.00	382.50	0	3,860	0.00%
2023/07/26	1	403.50	1	394.50	394.50	0	3,816	0.00%
2023/07/25	3	400.65	3	400.00	400.00	0	3,827	0.00%
2023/07/24	2	401.50	2	401.50	401.50	0	3,844	0.00%
2023/07/20	2	381.75	2	384.00	384.00	0	3,846	0.00%
2023/07/19	5	395.08	5	385.40	385.50	0	3,832	0.00%
2023/07/18	3	395.80	2	394.00	394.00	1	3,837	0.03%
2023/07/17	0	0.00	0	398.00	394.50	0	3,866	0.00%
2023/07/14	0	392.75	0.7	393.62	403.00	-0.7	3,856	-0.02%
2023/07/13	1	396.00	1.1	405.25	408.50	-0.1	3,823	0.00%
2023/07/12	0.1	389.71	1.2	388.79	390.00	-1.1	3,751	-0.03%
2023/07/11	0	370.50	0	0.00	369.50	0	3,698	0.00%
2023/07/07	0	351.60	0	0.00	351.00	0	3,724	0.00%
2023/07/03	1	371.00	0	0.00	367.50	1	3,823	0.03%
2023/06/30	0	0.00	1	350.00	349.00	-1	3,800	-0.03%
2023/06/28	2	345.00	1	341.00	341.00	1	3,806	0.03%
2023/06/27	0	0.00	0	343.00	341.00	0	3,837	0.00%
2023/06/16	0.1	366.62	0	0.00	363.00	0.1	3,944	0.00%
2023/06/15	0	0.00	2	376.00	382.00	-2	3,863	-0.05%
2023/06/14	1	365.00	1	370.00	370.00	0	3,848	0.00%
2023/06/13	0.3	358.16	0	0.00	359.00	0.3	3,862	0.01%
2023/06/12	0	0.00	1	350.00	348.50	-1	3,885	-0.03%
2023/06/09	2	345.50	1.4	346.20	343.00	0.7	3,918	0.02%
2023/06/08	1	339.50	0	0.00	339.50	1	3,924	0.03%
2023/06/06	1	354.00	0	0.00	354.00	1	3,900	0.03%
2023/06/05	0	0.00	1	345.00	345.00	-1	3,859	-0.03%
2023/06/01	1	339.50	0	340.50	342.00	1	3,906	0.03%
2023/05/31	1	345.50	1	360.00	353.00	0	3,799	0.00%
2023/05/30	6.2	369.96	9	367.33	354.00	-2.8	3,669	-0.08%
2023/05/29	0	0.00	1	352.50	357.50	-1	3,442	-0.03%
2023/05/26	1	319.00	9	324.94	325.00	-8	3,339	-0.24%
2023/05/25	2.1	297.50	2	292.50	295.50	0.1	3,219	0.00%
2023/05/23	0	0.00	1	288.00	286.00	-1	3,196	-0.03%
2023/05/22	2	282.50	0	0.00	284.00	2	3,223	0.06%
2023/05/19	1	288.00	0	0.00	291.00	1	3,268	0.03%
2023/05/18	0	0.00	1	300.00	296.50	-1	3,269	-0.03%
2023/05/17	8	295.50	9	297.44	295.50	-1	3,285	-0.03%
2023/05/16	0	0.00	1	295.50	295.50	-1	3,296	-0.03%
2023/05/12	1	280.00	0	0.00	288.00	1	3,317	0.03%
2023/05/11	1	280.00	0	0.00	282.00	1	3,324	0.03%
2023/05/10	1.2	285.00	0	0.00	286.50	1.2	3,358	0.03%
2023/05/09	2	292.50	2	295.00	292.50	0	3,446	0.00%
2023/05/05	1	288.50	0	0.00	288.50	1	3,453	0.03%
2023/04/25	1	290.00	0.1	289.50	287.50	1	3,524	0.03%
2023/04/21	3.2	291.81	2	295.25	295.50	1.2	3,529	0.03%
2023/04/20	8.2	302.87	3	298.50	298.50	5.2	3,539	0.15%
2023/04/19	0.2	318.17	1	319.50	319.50	-0.9	3,564	-0.02%
2023/04/18	1.2	309.33	1	315.00	313.50	0.2	3,603	0.01%
2023/04/17	5.2	313.01	5	315.50	313.00	0.2	3,607	0.01%
2023/04/14	0.5	308.00	3	315.17	315.50	-2.5	3,603	-0.07%
2023/04/13	3	304.83	2	302.50	302.50	1	3,577	0.03%
2023/04/11	0	312.00	0	312.50	311.50	0	3,507	0.00%
2023/04/10	1	308.50	0	0.00	308.50	1	3,486	0.03%
2023/04/07	3	311.66	1	309.00	309.00	2	3,456	0.06%
2023/04/06	2	311.75	3	312.00	316.50	-1	3,429	-0.03%
2023/03/31	9	319.00	11	312.64	319.00	-2	3,372	-0.06%
2023/03/30	0	0.00	2	311.00	312.00	-2	3,328	-0.06%
2023/03/29	3	306.17	0	0.00	307.00	3	3,311	0.09%
2023/03/28	1	302.00	3	305.33	305.50	-2	3,310	-0.06%
2023/03/27	1	305.00	1	305.00	305.00	0	3,252	0.00%
2023/03/24	9	315.50	11.1	316.69	315.50	-2.1	3,235	-0.06%
2023/03/22	0	0.00	0	310.00	309.50	0	3,218	0.00%
2023/03/21	1	302.00	2	302.75	304.50	-1	3,173	-0.03%
2023/03/20	2	292.00	0	0.00	294.50	2	3,106	0.06%
2023/03/17	1	294.50	2	297.25	294.50	-1	3,121	-0.03%
2023/03/16	10.3	294.51	10	302.00	295.50	0.3	3,086	0.01%
2023/03/15	1	308.50	0.1	304.03	302.00	1	3,075	0.03%
2023/03/14	2	290.75	0	0.00	290.50	2	3,042	0.07%
2023/03/10	1.7	303.18	0	0.00	298.00	1.7	3,085	0.06%
2023/03/09	0	0.00	1	305.00	305.50	-1	3,062	-0.03%
2023/03/08	2	299.00	2	299.25	300.00	0	3,055	0.00%
2023/03/07	11	304.68	10	309.35	303.50	1	3,018	0.03%
2023/03/06	0	0.00	2.1	303.11	305.50	-2.1	2,918	-0.07%
2023/03/02	10	284.25	10	288.50	284.50	0	2,842	0.00%
2023/03/01	1	272.00	1.1	287.55	287.50	-0.1	2,824	0.00%
2023/02/23	0	0.00	1.1	283.41	283.50	-1.1	2,789	-0.04%
2023/02/22	1	269.50	0	0.00	276.00	1	2,768	0.04%
2023/02/21	0.1	275.00	1.1	276.48	276.50	-1	2,748	-0.03%
2023/02/20	2.1	275.80	0	0.00	276.50	2.1	2,767	0.07%
2023/02/17	1	285.00	0	0.00	283.00	1	2,752	0.04%
2023/02/16	0.1	283.00	1	282.00	283.50	-1	2,717	-0.03%
2023/02/15	0	0.00	1	279.00	274.50	-1	2,733	-0.04%
2023/02/14	0	0.00	1	277.00	277.00	-1	2,755	-0.04%
2023/02/09	0	0.00	1	274.50	274.00	-1	2,725	-0.04%
2023/02/08	2	274.00	2	275.50	274.00	0	2,711	0.00%
2023/02/07	0	0.00	2	268.75	273.00	-2	2,676	-0.07%
2023/02/03	1	252.00	1	257.50	256.50	0	2,586	0.00%
2023/02/02	0	0.00	6	252.58	255.50	-6	2,613	-0.23%
2023/01/31	6	245.17	0	0.00	243.50	6	2,693	0.22%
2023/01/30	8	251.50	8	259.00	251.50	0	2,741	0.00%
2023/01/13	1	245.00	0	0.00	243.00	1	2,805	0.04%
2023/01/11	11	253.05	12	254.83	253.50	-1	2,855	-0.04%
2023/01/10	2	252.50	2	256.00	253.00	0	2,868	0.00%
2023/01/09	7	244.71	6	246.33	248.00	1	2,890	0.03%
2023/01/06	0	0.00	15	256.63	255.50	-15	2,861	-0.52%
2023/01/05	1	247.50	1	248.50	248.50	0	2,832	0.00%
2023/01/04	1	245.00	0	0.00	244.50	1	2,857	0.03%
2023/01/03	0	0.00	1	242.50	242.00	-1	2,898	-0.03%
2022/12/30	0	0.00	1	237.00	234.50	-1	2,939	-0.03%
2022/12/29	2	231.00	0	0.00	232.50	2	2,965	0.07%
2022/12/28	1.1	235.05	0	0.00	233.50	1.1	3,002	0.04%
2022/12/23	7	239.43	1	237.50	237.50	6	3,068	0.20%
2022/12/21	0	0.00	1	252.00	253.00	-1	3,119	-0.03%
2022/12/20	6	248.17	1	245.50	245.50	5	3,137	0.16%
2022/12/19	0	0.00	0	252.00	256.00	0	3,161	0.00%
2022/12/16	7	256.71	0	0.00	255.00	7	3,196	0.22%
2022/12/15	0	0.00	4	260.12	262.50	-4	3,224	-0.12%
2022/12/14	0	0.00	3	255.83	258.00	-3	3,225	-0.09%
2022/12/13	0	251.00	0	0.00	248.00	0	3,252	0.00%
2022/12/12	1	248.50	0	0.00	249.00	1	3,254	0.03%
2022/12/09	1	246.00	1	249.50	250.50	0	3,275	0.00%
2022/12/08	2	246.00	1	247.50	248.50	1	3,280	0.03%
2022/12/07	5	252.90	1	248.50	248.50	4	3,304	0.12%
2022/12/06	1	258.50	1	261.50	260.00	0	3,292	0.00%
2022/12/05	0	258.50	0.3	256.50	258.00	-0.3	3,328	-0.01%
2022/12/02	3.3	258.63	1	259.50	259.00	2.3	3,324	0.07%
2022/12/01	0	272.50	0.1	272.00	272.00	-0.1	3,289	0.00%
2022/11/30	0.1	268.64	0	0.00	271.50	0.1	3,293	0.00%
2022/11/29	0	0.00	0	266.50	268.00	0	3,304	0.00%
2022/11/28	0	263.00	0	0.00	266.50	0	3,397	0.00%
2022/11/24	1	265.00	2	270.00	269.00	-1	3,562	-0.03%
2022/11/23	0	262.00	0	0.00	262.50	0	3,573	0.00%
2022/11/18	0.1	260.00	0	0.00	259.50	0.1	3,626	0.00%
2022/11/16	0	0.00	1	259.48	261.00	-1	3,640	-0.03%
2022/11/15	0	256.00	1	256.50	256.50	-1	3,656	-0.03%
2022/11/14	0	255.05	0	0.00	254.00	0	3,714	0.00%
2022/11/11	0	260.50	0	0.00	261.50	0	3,722	0.00%
2022/11/10	2	240.50	2	245.25	245.00	0	3,719	0.00%
2022/11/09	0	0.00	1	254.00	254.00	-1	3,709	-0.03%
2022/11/01	1	242.00	0	0.00	244.00	1	4,162	0.02%
2022/10/27	1	232.50	2	230.25	233.00	-1	4,199	-0.02%
2022/10/26	2	214.50	2	215.50	215.50	0	4,112	0.00%
2022/10/25	0	0.00	0.1	223.63	221.00	-0.1	4,047	0.00%
2022/10/21	1	225.00	0	0.00	225.00	1	4,049	0.02%
2022/10/20	1	231.00	1	231.00	233.00	0	3,988	0.00%
2022/10/18	0	0.00	1	250.50	249.00	-1	3,927	-0.03%
2022/10/14	4.1	254.44	2	248.25	247.50	2.1	3,904	0.05%
2022/10/13	3	257.84	19	254.45	254.50	-16	3,949	-0.40%
2022/10/12	2	264.50	2	268.00	266.50	0	3,958	0.00%
2022/10/11	2	271.25	0	279.50	270.50	2	4,026	0.05%
2022/10/07	2	284.51	2	287.50	286.00	0	4,122	0.00%
2022/10/06	0	288.00	1	286.04	289.00	-1	4,192	-0.02%
2022/10/05	1	289.86	4	287.50	285.00	-3	4,216	-0.07%
2022/10/04	1	280.00	1.1	282.83	283.00	-0.1	4,204	0.00%
2022/09/30	0	264.50	0	268.50	272.50	0	4,205	0.00%
2022/09/29	1	270.00	0	0.00	272.00	1	4,263	0.02%
2022/09/28	1	272.98	1	272.00	262.00	0	4,255	0.00%
2022/09/27	17	280.76	0	0.00	279.50	17	4,293	0.40%
2022/09/26	0	274.00	0	272.00	274.00	0	4,334	0.00%
2022/09/23	1	279.59	18	280.00	282.50	-17	4,354	-0.39%
2022/09/22	0	0.00	0	285.88	287.00	0	4,354	0.00%
2022/09/21	0	283.83	0	0.00	282.50	0	4,325	0.00%
2022/09/20	0	0.00	1	290.35	290.50	-1	4,318	-0.02%
2022/09/19	0	280.00	6	282.75	281.00	-6	4,303	-0.14%
2022/09/16	3	285.16	3	283.83	284.00	0	4,308	0.00%
2022/09/15	1	285.49	2	284.50	284.50	-1	4,320	-0.02%
2022/09/14	18	286.33	1	287.91	286.50	17	4,323	0.39%
2022/09/13	6	280.83	0.1	282.24	280.00	6	4,351	0.14%
2022/09/12	1	286.97	1	285.00	284.50	0	4,375	0.00%
2022/09/08	14	270.21	12.2	267.31	270.50	1.8	4,355	0.04%
2022/09/07	1	260.98	1	260.60	264.00	0	4,400	0.00%
2022/09/06	0	261.33	0	0.00	262.00	0	4,402	0.00%
2022/09/05	0	263.75	2	269.00	263.50	-2	4,415	-0.04%
2022/09/02	2	257.54	2	262.75	262.00	0	4,416	0.00%
2022/09/01	4.1	264.24	12	259.04	266.00	-7.9	4,397	-0.18%
2022/08/31	1.1	282.05	7	282.58	283.50	-6	4,318	-0.14%
2022/08/30	7	286.07	1	285.50	286.50	6	4,326	0.14%
2022/08/29	2	275.00	0	0.00	276.00	2	4,320	0.05%
2022/08/26	14	285.93	12	286.83	285.50	2	4,329	0.05%
2022/08/25	0	0.00	0.1	280.00	287.50	-0.1	4,301	0.00%
2022/08/24	10	273.50	10.1	273.01	273.50	-0.1	4,281	0.00%
2022/08/23	1	278.00	0	0.00	275.50	1	4,345	0.02%
2022/08/19	15	283.77	11	288.45	283.00	4	4,345	0.09%
2022/08/18	0	0.00	2	282.50	285.50	-2	4,319	-0.05%
2022/08/17	3	278.33	0	0.00	284.50	3	4,295	0.07%
2022/08/16	2	280.50	1	279.50	279.50	1	4,266	0.02%
2022/08/12	0	0.00	2	274.00	276.50	-2	4,229	-0.05%
2022/08/11	0.1	271.58	0	0.00	278.50	0.1	4,182	0.00%
2022/08/10	1	280.50	0	0.00	280.00	1	4,086	0.02%
2022/08/09	16	282.66	25	268.72	280.00	-9	4,026	-0.22%
2022/08/08	0	0.00	1	261.50	261.50	-1	3,890	-0.03%
2022/08/04	2	257.00	10	253.90	253.50	-8	3,902	-0.20%
2022/08/03	24	256.31	8	254.31	253.00	16	3,920	0.41%
2022/08/02	0	0.00	1	254.00	255.00	-1	3,937	-0.03%
2022/08/01	0	0.00	2	253.75	253.00	-2	3,874	-0.05%
2022/07/29	3	249.83	2	252.00	248.00	1	3,836	0.03%
2022/07/28	11	248.41	12	250.08	248.00	-1	3,806	-0.03%
2022/07/27	3	245.33	1	246.50	247.00	2	3,783	0.05%
2022/07/26	0	0.00	3.1	245.84	245.00	-3.1	3,796	-0.08%
2022/07/25	0.1	251.00	1	252.00	249.50	-0.9	3,862	-0.02%
2022/07/22	1	248.00	0	0.00	248.00	1	3,843	0.03%
2022/07/21	4	252.50	3	253.83	250.50	1	3,835	0.03%
2022/07/20	3	255.17	1	252.00	253.50	2	3,806	0.05%
2022/07/19	0	0.00	0.1	257.00	260.00	-0.1	3,716	0.00%
2022/07/18	15	261.57	17.5	252.80	265.00	-2.5	3,680	-0.07%
2022/07/15	3	249.17	3.3	249.34	247.00	-0.3	3,565	-0.01%
2022/07/14	3	249.17	4	248.25	249.00	-1	3,427	-0.03%
2022/07/13	0	0.00	5	232.50	232.50	-5	3,315	-0.15%
2022/07/12	5	210.70	6	212.92	211.50	-1	3,264	-0.03%
2022/07/11	1	223.00	0.1	222.00	222.00	0.9	3,241	0.03%
2022/07/08	2	234.00	9.4	230.74	230.00	-7.4	3,219	-0.23%
2022/07/07	2	222.00	6	217.83	222.00	-4	3,187	-0.13%
2022/07/06	0	208.00	0	0.00	208.00	0	3,143	0.00%
2022/07/05	1	208.00	0	0.00	213.00	1	3,143	0.03%
2022/07/04	1.1	202.06	1	203.50	204.00	0.1	3,091	0.00%
2022/07/01	14	221.07	2	218.00	215.00	12	3,064	0.39%
2022/06/30	2.2	238.05	0	0.00	238.50	2.2	3,091	0.07%
2022/06/28	0.2	241.50	0	0.00	240.50	0.2	3,220	0.01%
2022/06/27	3	247.67	0	0.00	245.50	3	3,294	0.09%
2022/06/24	0	0.00	1	241.75	242.50	-1	3,276	-0.03%
2022/06/23	10.5	244.21	20	241.25	240.00	-9.5	3,322	-0.29%
2022/06/22	2	249.00	2.5	248.40	245.00	-0.5	3,343	-0.01%
2022/06/21	22	251.32	19.5	242.26	252.00	2.5	3,319	0.08%
2022/06/17	7.2	233.39	8	227.50	227.50	-0.8	3,246	-0.02%
2022/06/16	0	0.00	6	246.25	242.50	-6	3,236	-0.19%
2022/06/15	5	240.40	2	241.75	240.00	3	3,225	0.09%
2022/06/13	2	236.00	0	0.00	236.00	2	3,179	0.06%
2022/06/10	0.3	242.50	2	238.00	242.00	-1.7	3,147	-0.05%
2022/06/09	0	0.00	12.2	232.94	234.00	-12.2	3,082	-0.40%
2022/06/08	23	227.76	14	227.07	228.50	9	3,056	0.29%
2022/06/07	0	0.00	1	223.50	223.50	-1	3,025	-0.03%
2022/06/06	4	219.88	0.3	220.00	219.50	3.7	3,022	0.12%
2022/06/02	1.2	224.50	1	227.50	226.00	0.2	3,053	0.01%
2022/06/01	3.3	228.41	0	0.00	225.50	3.3	3,085	0.11%
2022/05/31	5	231.20	5	225.10	232.00	0	3,083	0.00%
2022/05/30	12	220.29	8	219.94	217.50	4	3,010	0.13%
2022/05/27	1	208.50	8	208.13	208.00	-7	2,958	-0.24%
2022/05/26	2	207.75	0	0.00	206.00	2	2,945	0.07%
2022/05/25	1	209.00	1	212.00	213.00	0	2,900	0.00%
2022/05/24	2	213.00	2	211.25	211.00	0	2,893	0.00%
2022/05/23	1	215.50	0	0.00	213.50	1	2,867	0.03%
2022/05/20	1	220.00	0	0.00	218.50	1	2,851	0.04%
2022/05/18	0	0.00	1	227.50	230.00	-1	2,793	-0.04%
2022/05/17	1	225.00	0	0.00	225.50	1	2,778	0.04%
2022/05/16	12	235.50	12	235.00	235.50	0	2,751	0.00%
2022/05/13	13	234.31	15.1	225.30	234.50	-2.1	2,716	-0.08%
2022/05/12	2	218.75	4	223.13	223.50	-2	2,661	-0.08%
2022/05/11	2	215.25	3	217.50	219.00	-1	2,615	-0.04%
2022/05/10	5	207.10	4	207.50	207.00	1	2,550	0.04%
2022/05/06	1	224.50	0.2	224.50	226.00	0.8	2,519	0.03%
2022/05/05	0	0.00	5	233.00	232.00	-5	2,546	-0.20%
2022/05/04	12	233.00	7	230.50	234.00	5	2,563	0.20%
2022/05/03	10.2	232.48	10	233.00	232.50	0.2	2,599	0.01%
2022/04/29	0	0.00	1	233.50	233.00	-1	2,580	-0.04%
2022/04/27	1	214.04	1	216.00	215.50	0	2,506	0.00%
2022/04/26	1	215.00	1	218.50	221.00	0	2,477	0.00%
2022/04/25	0	211.00	0.5	213.37	211.00	-0.5	2,459	-0.02%
2022/04/22	0.3	223.50	0	0.00	221.50	0.3	2,457	0.01%
2022/04/20	0.2	225.50	5	224.70	223.00	-4.8	2,476	-0.19%
2022/04/18	1	219.00	1	219.00	219.00	0	2,497	0.00%
2022/04/15	0	0.00	0.5	223.50	224.00	-0.5	2,546	-0.02%
2022/04/13	0.5	220.50	0	0.00	222.00	0.5	2,556	0.02%
2022/04/12	2	214.00	2	216.25	215.00	0	2,581	0.00%
2022/04/11	3	220.83	2	216.50	216.50	1	2,554	0.04%
2022/04/06	0	0.00	1	237.00	238.50	-1	2,426	-0.04%
2022/04/01	0	0.00	0.1	227.00	230.00	-0.1	2,349	0.00%
2022/03/31	2	221.50	1.2	223.83	222.50	0.8	2,269	0.04%
2022/03/30	1	215.00	0	0.00	215.00	1	2,168	0.05%
2022/03/29	0.1	207.00	1	207.00	207.00	-1	2,100	-0.05%
2022/03/28	3	197.83	4	199.38	204.00	-1	2,099	-0.05%
2022/03/25	5	208.40	3	203.00	203.00	2	2,039	0.10%
2022/03/23	4	215.50	3	217.00	216.50	1	2,142	0.05%
2022/03/22	1.1	213.61	1	215.50	217.50	0.1	2,206	0.00%
2022/03/21	0	219.00	0	0.00	219.00	0	2,182	0.00%
2022/03/18	1.2	219.21	1	215.00	216.00	0.2	2,155	0.01%
2022/03/17	0	232.00	0	0.00	236.50	0	2,075	0.00%
2022/03/15	0	221.00	0	223.50	219.00	0	2,057	0.00%
2022/03/14	0	230.50	1	229.00	229.50	-1	2,053	-0.05%
2022/03/11	0	232.50	0	0.00	234.50	0	2,066	0.00%
2022/03/10	0	237.91	0	0.00	235.50	0	2,052	0.00%
2022/03/09	0.1	230.50	1	228.00	228.00	-0.9	2,062	-0.04%
2022/03/08	2	226.70	0	0.00	226.50	2	2,055	0.10%
2022/03/07	5.1	239.20	0	244.50	237.00	5.1	2,008	0.25%
2022/03/04	8.5	253.82	0	0.00	253.50	8.5	1,993	0.43%
2022/03/02	0	263.00	0	0.00	262.00	0	1,978	0.00%
2022/03/01	0	0.00	1	263.00	267.00	-1	1,977	-0.05%
2022/02/25	1	251.00	0	0.00	252.00	1	1,983	0.05%
2022/02/24	3	259.33	1	254.50	254.50	2	1,984	0.10%
2022/02/17	6	272.42	6	272.08	272.50	0	2,040	0.00%
2022/02/16	0	0.00	3	270.67	274.00	-3	2,073	-0.14%
2022/02/14	2	256.50	0	0.00	256.00	2	2,120	0.09%
2022/02/10	1	274.00	11	270.00	274.50	-10	2,191	-0.46%
2022/02/08	10	260.50	0	0.00	260.50	10	2,355	0.42%
2022/01/26	11	267.09	11	272.73	265.00	0	2,383	0.00%
2022/01/21	4	258.50	4	262.00	263.50	0	2,357	0.00%
2022/01/19	0	0.00	4	269.00	267.50	-4	2,401	-0.17%
2022/01/18	1	269.00	2	270.00	269.00	-1	2,415	-0.04%
2022/01/17	1	258.00	1	269.50	270.50	0	2,413	0.00%
2022/01/13	1	265.50	10.4	261.10	266.00	-9.4	2,411	-0.39%
2022/01/12	3	256.17	1	256.50	255.50	2	2,397	0.08%
2022/01/11	1	260.50	0	0.00	257.50	1	2,399	0.04%
2022/01/10	6	260.42	1	262.50	262.50	5	2,433	0.21%
2022/01/07	0	0.00	2	260.00	259.00	-2	2,419	-0.08%
2022/01/06	7	266.29	0	0.00	266.00	7	2,412	0.29%
2022/01/05	1	273.50	13.1	270.51	274.00	-12.1	2,402	-0.50%
2022/01/04	0	0.00	6	266.75	266.50	-6	2,379	-0.25%
2022/01/03	1	260.99	0	0.00	261.00	1	2,390	0.04%
2021/12/30	16	260.03	1	260.00	260.00	15	2,441	0.61%
2021/12/29	0	259.50	1	260.00	259.50	-1	2,481	-0.04%
2021/12/27	0.3	260.00	1	260.00	259.50	-0.7	2,513	-0.03%
2021/12/24	0	0.00	0.1	260.24	259.00	-0.1	2,570	0.00%
2021/12/23	1	261.00	0	0.00	260.00	1	2,581	0.04%
2021/12/22	4	259.36	0	0.00	257.50	4	2,586	0.16%
2021/12/21	1.1	259.10	2	260.50	259.00	-0.9	2,577	-0.04%
2021/12/20	1	262.00	2	261.75	260.50	-1	2,571	-0.04%
2021/12/17	5	257.00	5.5	257.23	257.50	-0.5	2,517	-0.02%
2021/12/16	3.5	277.57	1	277.00	275.50	2.5	2,396	0.10%
2021/12/15	8	293.00	7	299.71	292.50	1	2,326	0.04%
2021/12/14	0.1	298.00	0.5	299.41	298.00	-0.4	2,353	-0.02%
2021/12/09	1	301.50	3.1	300.48	302.50	-2.1	2,357	-0.09%
2021/12/08	1	297.00	1	291.00	296.50	0	2,340	0.00%
2021/12/07	9	292.83	9	286.61	293.00	0	2,344	0.00%
2021/12/06	0	0.00	1	284.00	283.50	-1	2,327	-0.04%
2021/12/03	2	278.25	0	0.00	277.00	2	2,331	0.09%
2021/12/02	1	285.00	0	0.00	284.00	1	2,346	0.04%
2021/11/30	3	291.50	3	295.50	288.50	0	2,373	0.00%
2021/11/24	0	0.00	1	310.00	300.00	-1	2,499	-0.04%
2021/11/23	0	0.00	1	293.51	295.00	-1	2,487	-0.04%
2021/11/22	0	0.00	1	293.03	292.00	-1	2,494	-0.04%
2021/11/19	2	291.00	0	294.50	292.00	2	2,503	0.08%
2021/11/18	0	0.00	0.1	294.00	294.00	-0.1	2,522	0.00%
2021/11/17	11	291.91	12	297.92	291.50	-1	2,529	-0.04%
2021/11/16	0.1	284.50	2	293.75	292.00	-1.9	2,524	-0.08%
2021/11/15	2	279.50	2	281.75	280.50	0	2,528	0.00%
2021/11/12	0.1	285.50	0	285.00	288.00	0.1	2,546	0.00%
2021/11/11	2	290.25	1	291.50	291.00	1	2,594	0.04%
2021/11/10	0	0.00	1	295.00	296.00	-1	2,694	-0.04%
2021/11/09	0	0.00	3	289.67	290.00	-3	2,683	-0.11%
2021/11/08	13	281.19	11	287.86	282.50	2	2,649	0.08%
2021/11/05	14	295.75	13	275.88	283.00	1	2,581	0.04%
2021/11/04	11	271.68	11	261.41	271.50	0	2,454	0.00%
2021/11/03	0.1	258.00	0.1	262.46	260.50	0	2,403	0.00%
2021/11/02	1.1	251.98	1	255.00	251.00	0.1	2,361	0.00%
2021/10/29	0	243.50	0	0.00	243.50	0	2,304	0.00%
2021/10/28	1	249.00	0	0.00	248.00	1	2,289	0.04%
2021/10/26	0	0.00	9	241.50	245.00	-9	2,259	-0.40%
2021/10/25	9	234.56	0	0.00	234.00	9	2,249	0.40%
2021/10/20	0	0.00	1	236.50	236.50	-1	2,241	-0.04%
2021/10/19	0	0.00	9	240.28	241.00	-9	2,240	-0.40%
2021/10/18	10	233.85	0	0.00	233.00	10	2,218	0.45%
2021/10/15	1	247.50	1	245.50	245.00	0	2,169	0.00%
2021/10/13	1	255.00	1	259.00	255.50	0	2,141	0.00%
2021/10/07	1	247.00	1	251.50	250.50	0	2,169	0.00%
2021/10/06	0	0.00	1	241.00	229.00	-1	2,148	-0.05%
2021/09/28	1	267.50	0	268.50	267.50	1	2,053	0.05%
2021/09/27	1	271.50	1	274.50	271.50	0	2,067	0.00%
2021/09/24	1	274.50	1	271.00	274.50	0	2,074	0.00%
2021/09/23	0	0.00	1	274.50	271.00	-1	2,093	-0.05%
2021/09/22	0.1	268.00	0	0.00	269.50	0.1	2,103	0.00%
2021/09/16	1	271.50	0	0.00	268.00	1	2,139	0.05%
2021/09/09	0	0.00	0.1	275.50	276.00	-0.1	2,199	0.00%
2021/09/07	2.1	279.13	2	278.00	278.00	0.1	2,192	0.00%
2021/09/06	0	0.00	1	288.00	286.50	-1	2,162	-0.05%
2021/09/03	1	277.00	1	282.00	283.00	0	2,162	0.00%
2021/09/02	2	285.75	3	289.33	285.00	-1	2,142	-0.05%
2021/09/01	1.1	277.10	0	0.00	280.00	1.1	2,075	0.05%
2021/08/31	1	276.00	1	280.50	280.50	0	2,057	0.00%
2021/08/30	2	286.00	1	291.50	287.00	1	2,031	0.05%
2021/08/26	0	288.50	0	0.00	288.00	0	2,027	0.00%
2021/08/25	2	292.50	1	297.50	293.50	1	2,015	0.05%
2021/08/24	0	0.00	1	296.00	296.00	-1	2,005	-0.05%
2021/08/20	0	286.00	0	0.00	284.50	0	1,999	0.00%
2021/08/19	2	284.00	1	289.00	289.00	1	2,032	0.05%
2021/08/18	1	270.00	7	280.71	286.00	-6	1,989	-0.30%
2021/08/17	1	265.67	2	271.50	271.00	-1	1,944	-0.05%
2021/08/16	0.1	267.97	0	0.00	267.50	0.1	1,860	0.00%
2021/08/13	4.1	297.76	10	297.05	297.00	-5.9	1,757	-0.33%
2021/08/10	0.1	325.00	0	0.00	327.50	0.1	1,798	0.00%
2021/08/06	1	329.00	1	334.00	332.50	0	1,869	0.00%
2021/08/05	0.1	333.57	1	335.00	333.00	-0.9	1,897	-0.05%
2021/08/03	1	330.00	1	334.00	331.50	0	2,034	0.00%
2021/08/02	1	316.00	1	323.00	323.00	0	2,039	0.00%
2021/07/30	1	326.00	0	329.00	326.00	1	2,028	0.05%
2021/07/28	0	0.00	2	326.50	327.50	-2	2,071	-0.10%
2021/07/27	3	333.67	0	0.00	335.50	3	2,111	0.14%
2021/07/15	0	331.50	0	336.00	347.00	0	2,427	0.00%
2021/07/14	1	332.00	1	335.00	335.00	0	2,413	0.00%
2021/07/13	0	0.00	0	352.00	349.50	0	2,365	0.00%
2021/07/12	0	341.50	0	340.00	342.00	0	2,350	0.00%
2021/07/07	0	0.00	1	333.50	332.50	-1	2,341	-0.04%
2021/07/01	2.1	320.08	1	324.00	320.00	1.1	2,326	0.05%
2021/06/30	1	329.50	0	0.00	330.50	1	2,332	0.04%
2021/06/28	9	331.00	9.3	333.86	331.00	-0.3	2,359	-0.01%
2021/06/25	0	0.00	2.4	328.01	331.00	-2.4	2,351	-0.10%
2021/06/23	1	308.00	6.1	311.14	315.50	-5.1	2,356	-0.22%
2021/06/22	0	0.00	2	299.50	300.00	-2	2,334	-0.09%
2021/06/18	2	293.75	1	296.50	295.00	1	2,332	0.04%
2021/06/17	1	288.00	0	0.00	293.00	1	2,328	0.04%
2021/06/16	0	0.00	1	297.00	295.00	-1	2,380	-0.04%
2021/06/15	8	297.88	13	297.04	298.00	-5	2,394	-0.21%
2021/06/11	6	291.75	7	296.50	295.00	-1	2,397	-0.04%
2021/06/10	18	292.36	1	290.50	292.50	17	2,385	0.71%
2021/06/08	2	285.50	0	0.00	286.50	2	2,395	0.08%
2021/06/07	0	0.00	1	283.00	293.50	-1	2,389	-0.04%
2021/06/04	2	290.75	1	289.50	291.00	1	2,378	0.04%
2021/06/03	1	294.00	0	0.00	293.00	1	2,386	0.04%
2021/06/02	1	302.50	0	0.00	297.00	1	2,386	0.04%
2021/05/31	0	0.00	3.7	302.69	307.50	-3.7	2,444	-0.15%
2021/05/28	1	292.50	0	0.00	293.00	1	2,461	0.04%
2021/05/25	2	304.00	1	307.50	303.00	1	2,480	0.04%
2021/05/24	0	0.00	1	304.50	307.50	-1	2,495	-0.04%
2021/05/20	1	294.00	1	296.00	295.50	0	2,504	0.00%
2021/05/19	2	297.00	0	295.00	295.50	2	2,514	0.08%
2021/05/18	2	293.50	2.8	294.29	295.00	-0.8	2,508	-0.03%
2021/05/17	0	0.00	3	270.17	273.00	-3	2,543	-0.12%
2021/05/14	2	277.00	2	275.00	271.50	0	2,526	0.00%
2021/05/13	10	270.15	11	265.95	269.50	-1	2,518	-0.04%
2021/05/12	17	260.00	14	262.75	264.00	3	2,521	0.12%
2021/05/11	4	264.62	2	264.00	259.00	2	2,508	0.08%
2021/05/10	3	285.67	3	294.67	285.50	0	2,507	0.00%
2021/05/07	0.5	290.90	0	0.00	290.00	0.5	2,573	0.02%
2021/05/06	0	0.00	0.2	289.50	291.00	-0.2	2,615	-0.01%
2021/05/05	0	0.00	4	290.00	291.00	-4	2,610	-0.15%
2021/05/04	13	302.00	13.2	308.91	303.00	-0.2	2,622	-0.01%
2021/05/03	0	0.00	1	317.44	315.50	-1	2,602	-0.04%
2021/04/29	10.1	318.00	14.7	309.96	318.00	-4.6	2,589	-0.18%
2021/04/27	2.4	295.97	0	0.00	296.00	2.4	2,537	0.09%
2021/04/26	1.5	290.01	2	294.50	296.00	-0.5	2,519	-0.02%
2021/04/23	2.1	286.67	1	291.50	291.50	1.1	2,478	0.04%
2021/04/22	0	0.00	2.1	278.48	275.00	-2.1	2,455	-0.09%
2021/04/21	1.3	271.54	0	0.00	271.00	1.3	2,467	0.05%
2021/04/20	0	272.50	1	276.00	276.00	-1	2,521	-0.04%
2021/04/19	0	273.00	0	0.00	273.50	0	2,552	0.00%
2021/04/16	0	0.00	1	276.00	275.50	-1	2,599	-0.04%
2021/04/13	1	266.00	0	0.00	266.00	1	2,667	0.04%
2021/04/12	1	278.00	3	278.50	270.50	-2	2,705	-0.07%
2021/04/09	4	279.88	1	281.50	279.50	3	2,726	0.11%
2021/04/07	2	278.25	0	0.00	279.50	2	2,769	0.07%
2021/04/06	1	276.00	1	278.00	276.00	0	2,788	0.00%
2021/04/01	0	0.00	1	280.50	275.50	-1	2,819	-0.04%
2021/03/31	1	278.00	0	0.00	276.00	1	2,780	0.04%
2021/03/30	0	0.00	0.1	278.00	278.50	-0.1	2,751	0.00%
2021/03/29	0	0.00	5	275.60	279.50	-5	2,751	-0.18%
2021/03/26	1.1	267.86	0	0.00	268.00	1.1	2,712	0.04%
2021/03/25	0	0.00	1	264.00	270.00	-1	2,731	-0.04%
2021/03/24	2	269.25	0	0.00	268.00	2	2,767	0.07%
2021/03/22	8	266.00	8	273.06	266.00	0	2,934	0.00%
2021/03/19	0.1	273.50	1	272.00	273.50	-0.9	2,968	-0.03%
2021/03/18	7	262.71	7	266.21	262.50	0	2,976	0.00%
2021/03/17	0.4	265.13	0	0.00	265.50	0.4	3,033	0.01%
2021/03/15	0	0.00	1	262.00	262.00	-1	3,097	-0.03%
2021/03/12	1	262.50	1	261.50	262.50	0	3,119	0.00%
2021/03/11	1	252.50	1	255.50	254.50	0	3,118	0.00%
2021/03/10	0	0.00	2	259.50	253.50	-2	3,142	-0.06%
2021/03/09	0	252.00	1	253.50	251.00	-1	3,191	-0.03%
2021/03/08	12	259.38	11	258.18	259.50	1	3,193	0.03%
2021/03/05	7	247.64	15	254.90	256.00	-8	3,199	-0.25%
2021/03/04	9	256.12	0	0.00	256.50	9	3,226	0.28%
2021/03/03	0	262.00	1	265.00	265.50	-1	3,217	-0.03%
2021/03/02	0	0.00	12	270.67	266.50	-12	3,233	-0.37%
2021/02/26	15	261.70	1	262.50	262.50	14	3,256	0.43%
2021/02/25	1	271.00	0.1	273.00	272.00	0.9	3,213	0.03%
2021/02/24	1	269.50	0	0.00	268.50	1	3,235	0.03%
2021/02/22	0	0.00	1	273.00	274.00	-1	3,237	-0.03%
2021/02/19	1	277.00	0	0.00	275.50	1	3,242	0.03%
2021/02/18	11	275.50	12	271.25	275.50	-1	3,284	-0.03%
2021/02/17	4	263.38	3	266.33	269.50	1	3,328	0.03%
2021/02/04	1	272.00	0	0.00	272.00	1	3,393	0.03%
2021/02/03	1	284.50	1	281.00	280.50	0	3,374	0.00%
2021/02/02	1	292.00	0.3	291.50	293.00	0.7	3,375	0.02%
2021/01/29	0	0.00	1.7	272.78	269.50	-1.7	3,276	-0.05%
2021/01/28	2	273.75	1.1	273.16	273.00	0.9	3,204	0.03%
2021/01/27	0	0.00	2	288.50	288.00	-2	3,155	-0.06%
2021/01/25	6	288.50	5	294.50	288.50	1	3,110	0.03%
2021/01/22	1.1	291.50	2	290.00	291.50	-0.9	3,099	-0.03%
2021/01/21	2	290.25	0	0.00	285.50	2	3,077	0.06%
2021/01/20	1	285.50	0	0.00	281.00	1	3,043	0.03%
2021/01/19	2	283.50	1	282.00	283.00	1	3,043	0.03%
2021/01/18	2	281.75	0	0.00	282.00	2	3,062	0.07%
2021/01/14	1	283.00	0	0.00	282.50	1	3,070	0.03%
2021/01/13	1.2	291.25	1	291.50	291.50	0.2	3,042	0.01%
2021/01/12	1	288.00	0	0.00	287.00	1	2,984	0.03%
2021/01/11	3	293.83	0	0.00	294.00	3	2,963	0.10%
2021/01/08	1	294.00	0	0.00	291.50	1	2,923	0.03%
2021/01/05	26.1	297.18	26	296.90	297.50	0.1	2,879	0.00%
2021/01/04	4	304.88	3.2	301.49	301.00	0.8	2,860	0.03%
2020/12/31	0	312.17	0	0.00	316.00	0	2,850	0.00%
2020/12/29	0.1	305.00	0.1	302.50	306.50	0	2,870	0.00%
2020/12/25	0.1	287.00	0	0.00	287.50	0.1	2,898	0.00%
2020/12/23	0.1	285.50	0	0.00	285.50	0.1	3,028	0.00%
2020/12/21	3	287.50	3	291.00	287.50	0	3,141	0.00%
2020/12/18	0	0.00	1	290.00	293.50	-1	3,190	-0.03%
2020/12/17	1	297.50	2	292.00	287.50	-1	3,146	-0.03%
2020/12/16	5	305.00	8	293.69	305.00	-3	3,044	-0.10%
2020/12/15	5	288.00	6	290.42	288.00	-1	2,991	-0.03%
2020/12/14	2	285.50	3	280.56	285.00	-1	2,956	-0.04%
2020/12/11	0	0.00	2	274.50	277.00	-2	2,909	-0.07%
2020/12/10	0	0.00	4	269.00	265.00	-4	2,861	-0.14%
2020/12/09	4	259.00	4.5	260.50	259.00	-0.5	2,825	-0.02%
2020/12/08	6	259.00	8	256.13	259.00	-2	2,861	-0.07%
2020/12/03	0	0.00	5	250.60	252.00	-5	2,920	-0.17%
2020/12/02	7	244.86	7	242.50	245.00	0	2,880	0.00%
2020/12/01	1	238.00	1	243.00	243.00	0	2,928	0.00%
2020/11/30	5	239.00	6	242.92	239.00	-1	2,939	-0.03%
2020/11/27	5	243.50	7	238.14	243.50	-2	2,909	-0.07%
2020/11/26	0.5	235.00	2	236.00	237.00	-1.5	2,909	-0.05%
2020/11/25	5	231.10	0	0.00	228.00	5	2,932	0.17%
2020/11/24	2	234.75	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	5	242.50	5	246.50	242.50	0	3,117	0.00%
2020/11/17	7	244.00	12	241.21	244.00	-5	3,190	-0.16%
2020/11/16	5	239.00	12	237.88	239.00	-7	3,205	-0.22%
2020/11/13	0	0.00	2.1	229.91	229.50	-2.1	3,182	-0.07%
2020/11/12	6	226.92	5	224.91	223.00	1	3,192	0.03%
2020/11/11	0	0.00	2	218.75	220.00	-2	3,169	-0.06%
2020/11/10	0	0.00	1	220.00	217.50	-1	3,260	-0.03%
2020/11/09	0	0.00	1	217.00	217.50	-1	3,317	-0.03%
2020/11/06	0	0.00	1	213.00	214.50	-1	3,387	-0.03%
2020/11/05	1	212.00	0	0.00	212.00	1	3,498	0.03%
2020/11/04	1	208.00	2	208.50	210.50	-1	3,536	-0.03%
2020/10/29	2	206.50	0	0.00	206.50	2	3,722	0.05%
2020/10/28	0.1	209.50	0	0.00	209.00	0.1	3,765	0.00%
2020/10/26	1	213.00	2	213.00	214.00	-1	3,805	-0.03%
2020/10/23	4	208.75	0	0.00	208.50	4	3,835	0.10%
2020/10/16	6	218.58	6	221.75	218.00	0	3,895	0.00%
2020/10/15	0	0.00	2	220.00	221.50	-2	3,908	-0.05%
2020/10/14	0	0.00	2	221.00	220.00	-2	3,923	-0.05%
2020/10/13	3	214.67	1	217.00	219.00	2	3,952	0.05%
2020/10/12	2	218.50	3	218.17	217.50	-1	3,993	-0.03%
2020/10/08	2	218.00	0	0.00	219.00	2	4,017	0.05%
2020/10/07	2	221.50	2	221.00	219.00	0	4,015	0.00%
2020/10/06	0	0.00	1	225.00	226.00	-1	4,019	-0.02%
2020/10/05	2	226.50	0	0.00	218.50	2	4,006	0.05%
2020/09/29	1	221.00	1	225.00	221.00	0	3,987	0.00%
2020/09/28	1	221.00	3	218.50	219.00	-2	4,000	-0.05%
2020/09/25	2	211.25	0.2	211.50	211.50	1.8	4,044	0.04%
2020/09/24	6	208.33	7	212.07	206.50	-1	4,087	-0.02%
2020/09/23	1	210.00	0	0.00	210.00	1	4,056	0.02%
2020/09/22	0	0.00	0.2	219.00	216.50	-0.2	4,010	0.00%
2020/09/18	1	219.50	1	220.50	219.50	0	4,069	0.00%
2020/09/17	2.4	217.42	0	0.00	216.00	2.4	4,081	0.06%
2020/09/16	5	221.00	5	219.50	219.50	0	4,073	0.00%
2020/09/15	0	0.00	1	221.00	220.50	-1	4,075	-0.02%
2020/09/14	0	0.00	1	219.50	218.50	-1	4,159	-0.02%
2020/09/11	3	215.67	0	0.00	215.50	3	4,142	0.07%
2020/09/10	7	224.64	7	227.21	222.00	0	4,135	0.00%
2020/09/09	4	215.50	5	217.90	218.50	-1	4,104	-0.02%
2020/09/07	0	0.00	1	226.50	224.00	-1	4,150	-0.02%
2020/09/03	3	238.50	1	234.00	233.50	2	4,283	0.05%
2020/09/02	5	240.00	5	237.00	240.00	0	4,385	0.00%
2020/09/01	0	0.00	1	239.00	237.00	-1	4,557	-0.02%
2020/08/31	11	234.32	8	238.00	234.00	3	4,592	0.07%
2020/08/28	0	0.00	11	241.23	241.00	-11	4,611	-0.24%
2020/08/27	2	237.25	2	236.50	236.00	0	4,669	0.00%
2020/08/26	2	228.00	2	229.25	230.00	0	4,781	0.00%
2020/08/25	11	240.64	5	246.70	237.50	6	4,745	0.13%
2020/08/24	2	243.00	4	241.26	244.00	-2	4,769	-0.04%
2020/08/21	0	0.00	7	230.57	228.00	-7	4,827	-0.15%
2020/08/20	10	225.25	2	232.00	222.00	8	4,818	0.17%
2020/08/18	3	236.00	0	0.00	235.00	3	4,938	0.06%
2020/08/17	5	238.00	14	233.54	238.00	-9	4,950	-0.18%
2020/08/14	0	0.00	4	227.00	228.50	-4	4,896	-0.08%
2020/08/13	8	220.06	8	217.94	220.00	0	4,843	0.00%
2020/08/12	0	0.00	4	208.00	215.00	-4	4,865	-0.08%
2020/08/11	3	211.33	2	207.50	209.00	1	4,956	0.02%
2020/08/10	2	220.75	0.1	222.00	220.00	1.9	4,916	0.04%
2020/08/07	9	227.67	1	228.00	226.00	8	4,988	0.16%
2020/08/06	3	237.50	4	237.50	237.00	-1	4,987	-0.02%
2020/08/05	10	247.80	10	249.30	247.00	0	5,040	0.00%
2020/08/04	2	245.50	2.1	243.34	245.50	-0.1	5,047	0.00%
2020/08/03	1	233.00	2	238.25	233.00	-1	5,058	-0.02%
2020/07/30	3	232.83	2	233.00	232.00	1	5,127	0.02%
2020/07/29	1.1	234.80	1	235.00	232.00	0.1	5,198	0.00%
2020/07/28	7	231.00	3	231.33	229.00	4	5,252	0.08%
2020/07/27	2	236.00	1	235.50	235.00	1	5,333	0.02%
2020/07/24	1	237.00	6	237.67	236.50	-5	5,641	-0.09%
2020/07/23	1	239.50	1	239.50	240.50	0	5,899	0.00%
2020/07/21	1	244.00	2	243.00	242.00	-1	6,090	-0.02%
2020/07/17	1	238.50	0	0.00	236.50	1	6,366	0.02%
2020/07/16	4	245.25	1	248.00	241.50	3	6,520	0.05%
2020/07/15	3	255.33	1.1	252.50	252.50	1.9	6,752	0.03%
2020/07/13	1	262.00	0.1	261.00	261.50	0.9	7,093	0.01%
2020/07/10	1	257.00	0	0.00	255.00	1	7,128	0.01%
2020/07/09	3	259.33	2	259.50	258.00	1	7,139	0.01%
2020/07/08	1.1	252.17	0	0.00	255.50	1.1	7,161	0.01%
2020/07/07	1	263.50	2.2	259.03	256.50	-1.2	7,269	-0.02%
2020/07/06	2	252.00	13	259.08	256.50	-11	7,267	-0.15%
2020/07/03	6	242.00	7	242.14	242.00	-1	7,244	-0.01%
2020/07/02	0.1	237.50	1	236.50	237.50	-0.9	7,322	-0.01%
2020/07/01	1	233.00	0	0.00	230.50	1	7,396	0.01%
2020/06/30	1	225.00	1	230.00	228.00	0	7,439	0.00%
2020/06/29	1	219.00	3	220.67	225.50	-2	7,495	-0.03%
2020/06/23	1	227.00	0	0.00	225.00	1	7,599	0.01%
2020/06/19	4.1	231.09	2	228.50	230.00	2.1	7,826	0.03%
2020/06/18	1	222.50	1	222.00	223.00	0	7,892	0.00%
2020/06/17	7	224.29	7	226.86	224.50	0	8,006	0.00%
2020/06/16	2	224.00	2	224.50	226.50	0	8,327	0.00%
2020/06/15	6	223.42	4	226.00	220.50	2	8,462	0.02%
2020/06/12	3	220.00	4	223.03	226.50	-1	8,552	-0.01%
2020/06/11	0	0.00	5.1	223.98	223.50	-5.1	8,639	-0.06%
2020/06/10	3	215.17	5	214.30	217.50	-2	8,614	-0.02%
2020/06/09	6	211.75	1.3	214.79	209.50	4.7	8,722	0.05%
2020/06/08	9	215.89	2.1	213.24	213.00	6.9	8,742	0.08%
2020/06/05	2	224.00	3	224.33	223.50	-1	8,626	-0.01%
2020/06/04	3	224.83	0	0.00	227.00	3	8,629	0.03%
2020/06/03	7	223.93	3	224.17	223.50	4	8,638	0.05%
2020/06/02	13	229.27	5	225.60	228.00	8	8,589	0.09%
2020/06/01	7	242.29	6	242.00	242.50	1	8,567	0.01%
2020/05/29	0	0.00	0.4	240.00	241.50	-0.4	8,583	0.00%
2020/05/28	3	240.00	2.1	240.37	236.00	1	8,568	0.01%
2020/05/27	0.1	229.00	0	0.00	229.00	0.1	8,506	0.00%
2020/05/26	9	229.22	10	231.35	229.00	-1	8,598	-0.01%
2020/05/25	0.1	228.50	3	225.50	229.00	-3	8,592	-0.03%
2020/05/22	0	0.00	1	216.50	217.50	-1	8,479	-0.01%
2020/05/21	2	216.50	2	217.75	216.50	0	8,499	0.00%
2020/05/20	1	211.50	1	213.00	215.00	0	8,540	0.00%
2020/05/19	14	212.46	9	219.72	212.00	5	8,614	0.06%
2020/05/18	0	0.00	3	221.50	218.00	-3	8,556	-0.04%
2020/05/14	6	211.00	10	211.00	211.00	-4	8,438	-0.05%
2020/05/13	2	207.50	2	207.25	209.50	0	8,385	0.00%
2020/05/12	1	202.00	2	202.25	204.50	-1	8,424	-0.01%
2020/05/11	0	0.00	2	209.50	209.00	-2	8,494	-0.02%
2020/05/08	1	208.50	0	0.00	209.50	1	8,584	0.01%
2020/05/07	3	211.33	2	215.00	211.50	1	8,665	0.01%
2020/05/06	2	214.00	4	212.63	212.50	-2	8,746	-0.02%
2020/05/05	6	210.42	3	209.83	209.50	3	8,723	0.03%
2020/05/04	4	206.88	0	0.00	208.50	4	8,699	0.05%
2020/04/30	8	218.00	5	217.80	217.50	3	8,678	0.03%
2020/04/29	14	222.11	12.1	216.61	223.50	1.9	8,647	0.02%
2020/04/28	0	0.00	19	210.13	212.50	-19	8,389	-0.23%
2020/04/27	7	196.50	6	198.00	196.50	1	8,214	0.01%
2020/04/24	7	195.00	10	191.75	195.00	-3	8,157	-0.04%
2020/04/23	4	192.38	1	190.00	190.00	3	8,121	0.04%
2020/04/22	2	184.50	0	0.00	186.50	2	7,975	0.03%
2020/04/21	2	184.00	8	185.13	184.00	-6	7,892	-0.08%
2020/04/20	2	197.75	0	0.00	193.00	2	7,764	0.03%
2020/04/17	3.1	199.58	12	204.50	206.00	-8.9	7,499	-0.12%
2020/04/16	1.1	186.97	1	188.50	188.00	0.1	7,257	0.00%
2020/04/14	0	0.00	1	182.50	179.50	-1	7,185	-0.01%
2020/04/13	6	180.42	5	179.50	178.00	1	7,238	0.01%
2020/04/10	0	0.00	3	179.67	178.50	-3	7,203	-0.04%
2020/04/07	3	178.33	3	175.17	174.50	0	7,282	0.00%
2020/04/06	0	0.00	7	175.14	176.00	-7	7,158	-0.10%
2020/04/01	4	164.38	5	164.70	166.50	-1	7,084	-0.01%
2020/03/31	0	0.00	3	161.00	163.00	-3	7,053	-0.04%
2020/03/30	7	155.43	2	157.25	158.00	5	7,007	0.07%
2020/03/27	0	0.00	5	157.60	156.50	-5	7,048	-0.07%
2020/03/26	1	155.00	0	0.00	155.00	1	6,947	0.01%
2020/03/25	1	151.00	2	150.50	154.00	-1	6,898	-0.01%
2020/03/24	4	140.13	9	142.06	144.00	-5	6,735	-0.07%
2020/03/23	9	138.22	4	138.63	137.00	5	6,592	0.08%
2020/03/20	13	151.08	11	150.23	152.00	2	6,518	0.03%
2020/03/19	5	156.60	0	0.00	149.00	5	6,193	0.08%
2020/03/18	3.1	171.77	3	165.00	165.50	0.1	6,053	0.00%
2020/03/17	0	0.00	2.1	167.49	168.50	-2.1	5,976	-0.03%
2020/03/16	3.1	167.48	3	165.00	163.00	0.1	5,875	0.00%
2020/03/13	3	153.00	7	154.79	169.00	-4	5,834	-0.07%
2020/03/12	5.2	166.31	8	164.19	164.00	-2.8	5,738	-0.05%
2020/03/11	6	172.50	7	172.93	172.50	-1	5,735	-0.02%
2020/03/10	2	168.25	2	170.75	171.00	0	5,777	0.00%
2020/03/09	4	171.88	0.1	169.00	168.00	3.9	5,805	0.07%
2020/03/06	2.1	174.93	2	177.25	178.00	0.1	5,764	0.00%
2020/03/05	11	177.73	10	173.10	179.00	1	5,756	0.02%
2020/03/04	2	163.50	4	166.63	168.50	-2	5,689	-0.04%
2020/03/03	10	165.70	9	166.72	165.50	1	5,747	0.02%
2020/03/02	1	160.00	0	0.00	162.00	1	5,824	0.02%
2020/02/27	3	168.17	15	169.40	163.50	-12	6,678	-0.18%
2020/02/26	0	0.00	10	172.95	171.50	-10	6,654	-0.15%
2020/02/25	3	175.83	5	174.40	175.50	-2	6,720	-0.03%
2020/02/24	2	174.00	20	174.75	176.00	-18	6,758	-0.27%
2020/02/21	3	180.50	2	182.50	179.50	1	6,747	0.01%
2020/02/20	43	186.45	44	184.19	183.50	-1	6,728	-0.01%
2020/02/19	2	182.50	2	182.00	182.00	0	6,713	0.00%
2020/02/18	8	182.88	8	180.69	180.50	0	6,723	0.00%
2020/02/17	5	181.10	4	182.88	183.50	1	6,721	0.01%
2020/02/14	4.2	179.89	3	182.50	182.50	1.2	6,741	0.02%
2020/02/13	3.3	182.21	3	181.50	179.50	0.3	6,792	0.00%
2020/02/12	39	186.96	39	183.73	183.00	0	6,780	0.00%
2020/02/11	10	184.05	10	183.20	184.00	0	6,835	0.00%
2020/02/10	1	180.00	3	178.17	181.50	-2	6,866	-0.03%
2020/02/07	1	178.50	3	177.83	174.00	-2	6,840	-0.03%
2020/02/06	10	176.00	11	175.41	176.00	-1	6,788	-0.01%
2020/02/05	30	170.97	32	171.17	173.50	-2	6,903	-0.03%
2020/02/04	9	170.61	10	164.20	171.00	-1	6,982	-0.01%
2020/02/03	24	157.90	1	158.50	164.00	23	6,950	0.33%
2020/01/31	1	161.50	1	163.00	163.00	0	6,949	0.00%
2020/01/30	10	160.65	0	0.00	159.00	10	6,976	0.14%
2020/01/20	6	171.75	9	173.78	174.00	-3	6,879	-0.04%
2020/01/17	6	171.00	7	172.71	173.50	-1	6,831	-0.01%
2020/01/15	0	0.00	1	167.50	168.00	-1	6,766	-0.01%
2020/01/14	3.2	169.75	4	171.00	168.50	-0.8	6,761	-0.01%
2020/01/13	2	167.50	0	0.00	168.00	2	6,713	0.03%
2020/01/10	9	165.50	9	170.50	165.50	0	6,797	0.00%
2020/01/09	10	167.90	9	166.50	168.00	1	6,848	0.01%
2020/01/08	0	0.00	2	163.50	165.00	-2	6,875	-0.03%
2020/01/07	6	165.58	25	163.36	162.00	-19	6,957	-0.27%
2020/01/06	5	169.20	21	169.38	170.00	-16	6,965	-0.23%
2020/01/03	9	171.50	14	174.71	171.50	-5	7,075	-0.07%
2020/01/02	21.1	173.41	16	172.06	175.00	5.1	7,049	0.07%
2019/12/31	1	164.50	3	169.33	168.00	-2	7,053	-0.03%
2019/12/30	0	0.00	4	163.13	164.00	-4	6,952	-0.06%
2019/12/27	1	158.50	4	161.88	162.50	-3	7,065	-0.04%
2019/12/26	3	158.00	3	157.67	157.50	0	7,105	0.00%
2019/12/25	6	159.25	1	160.00	160.00	5	7,122	0.07%
2019/12/24	9	161.72	8	161.00	160.50	1	7,108	0.01%
2019/12/23	16	169.19	2	169.25	168.00	14	7,086	0.20%
2019/12/20	0	0.00	1	168.50	168.50	-1	7,175	-0.01%
2019/12/18	4	165.13	5	166.30	165.50	-1	7,347	-0.01%
2019/12/17	3	167.17	2	167.00	166.00	1	7,414	0.01%
2019/12/16	1	165.50	10	164.50	166.50	-9	7,527	-0.12%
2019/12/13	0	0.00	6	163.67	164.50	-6	7,608	-0.08%
2019/12/12	2	163.75	1	164.50	164.00	1	7,635	0.01%
2019/12/11	2	163.50	1	165.50	165.50	1	7,643	0.01%
2019/12/10	0	0.00	2	164.50	164.50	-2	7,658	-0.03%
2019/12/09	3	162.83	16	164.50	164.50	-13	7,704	-0.17%
2019/12/06	7	160.50	6	164.83	160.50	1	7,672	0.01%
2019/12/05	2	161.00	6	161.58	164.50	-4	7,640	-0.05%
2019/12/04	0	0.00	2	159.75	157.50	-2	7,569	-0.03%
2019/12/03	3	158.00	4	157.50	157.00	-1	7,551	-0.01%
2019/12/02	3	156.83	3	157.17	158.00	0	7,554	0.00%
2019/11/29	13	160.12	7	159.79	159.00	6	7,611	0.08%
2019/11/28	5	162.40	3	161.83	160.00	2	7,680	0.03%
2019/11/27	11	164.36	3	165.00	163.50	8	7,696	0.10%
2019/11/26	25	170.50	16	170.47	170.00	9	7,602	0.12%
2019/11/25	17	169.47	1	171.00	171.00	16	6,820	0.23%
2019/11/22	5	165.40	2	165.75	166.50	3	6,895	0.04%
2019/11/21	2	165.50	1	167.50	166.50	1	6,840	0.01%
2019/11/20	3	169.00	3	169.00	169.00	0	6,799	0.00%
2019/11/19	1	171.50	2	172.75	173.00	-1	6,804	-0.01%
2019/11/18	11	172.68	2	172.50	171.00	9	6,827	0.13%
2019/11/15	0	0.00	2	176.75	178.00	-2	6,801	-0.03%
2019/11/14	3	176.17	2	176.00	175.50	1	6,785	0.01%
2019/11/12	2	171.50	1	175.00	174.00	1	6,777	0.01%
2019/11/11	1	172.00	4	172.75	173.00	-3	6,724	-0.04%
2019/11/08	3	173.50	5	177.50	172.00	-2	6,774	-0.03%
2019/11/07	5	173.60	4	172.75	174.00	1	6,760	0.01%
2019/11/06	5	179.30	5	179.40	180.50	0	6,751	0.00%
2019/11/05	13	175.27	0	0.00	175.50	13	6,860	0.19%
2019/11/04	9	171.94	1	172.50	173.00	8	6,915	0.12%
2019/11/01	5	175.10	1	173.50	174.50	4	6,890	0.06%
2019/10/31	0.1	182.00	0	0.00	181.50	0.1	6,804	0.00%
2019/10/30	1	183.00	4	181.50	182.50	-3	6,796	-0.04%
2019/10/29	2	184.50	1	184.50	182.50	1	6,741	0.01%
2019/10/25	2	188.00	0	0.00	188.00	2	6,767	0.03%
2019/10/24	2	190.25	1	188.50	188.50	1	6,793	0.01%
2019/10/23	1	188.50	0	0.00	191.00	1	6,807	0.01%
2019/10/22	1	188.50	0	0.00	188.50	1	6,818	0.01%
2019/10/17	0	0.00	0.1	187.00	187.00	-0.1	6,881	0.00%
2019/10/16	7	188.93	6	189.75	190.00	1	6,789	0.01%
2019/10/15	1	193.00	3	191.33	195.00	-2	6,717	-0.03%
2019/10/14	2	187.00	3	184.33	186.50	-1	6,618	-0.02%
2019/10/09	4	184.00	8	183.38	185.00	-4	6,542	-0.06%
2019/10/08	1	178.50	1	178.00	180.00	0	6,436	0.00%
2019/10/07	1	179.00	1	176.50	177.00	0	6,407	0.00%
2019/10/04	1	175.50	4	174.50	172.50	-3	6,343	-0.05%
2019/10/03	2	167.00	18	171.92	175.00	-16	6,282	-0.25%
2019/10/02	1	165.50	2	166.50	167.00	-1	6,165	-0.02%
2019/10/01	3	161.67	1	161.50	162.00	2	6,110	0.03%
2019/09/27	0	0.00	1	164.50	163.50	-1	6,078	-0.02%
2019/09/26	3	164.17	0	0.00	165.00	3	6,237	0.05%
2019/09/25	1	163.00	0	0.00	162.50	1	6,350	0.02%
2019/09/24	5	165.40	1	164.50	165.00	4	6,374	0.06%
2019/09/23	11	164.55	1	163.00	163.50	10	6,348	0.16%
2019/09/20	7	169.50	1	168.50	169.00	6	6,289	0.10%
2019/09/19	7	171.29	3	172.67	172.00	4	6,328	0.06%
2019/09/18	3	175.67	1.1	177.04	177.50	1.9	6,459	0.03%
2019/09/17	2	173.50	2	172.00	172.50	0	6,372	0.00%
2019/09/16	2	170.50	0	171.00	171.00	2	6,381	0.03%
2019/09/12	0	0.00	9	169.00	170.50	-9	6,386	-0.14%
2019/09/11	1	166.50	0	0.00	166.00	1	6,402	0.02%
2019/09/10	0.1	167.50	0	0.00	168.00	0.1	6,357	0.00%
2019/09/09	3	166.33	1	168.50	166.00	2	6,343	0.03%
2019/09/06	0	0.00	0.1	166.00	164.00	-0.1	6,333	0.00%
2019/09/04	0	0.00	1	164.00	163.00	-1	6,311	-0.02%
2019/09/03	2	164.00	2	163.50	161.50	0	6,320	0.00%
2019/09/02	6	164.83	3	164.33	164.00	3	6,286	0.05%
2019/08/30	2	164.75	4	165.13	165.50	-2	6,202	-0.03%
2019/08/29	0	0.00	1	161.50	162.50	-1	6,103	-0.02%
2019/08/28	5	160.70	5	161.00	161.50	0	6,115	0.00%
2019/08/27	5	154.50	8	159.38	156.50	-3	6,005	-0.05%
2019/08/26	2	153.00	2	152.75	153.00	0	5,905	0.00%
2019/08/23	1	156.00	1	153.50	153.50	0	5,873	0.00%
2019/08/22	5	156.60	3	157.17	155.00	2	5,853	0.03%
2019/08/21	1	156.00	3.4	155.21	156.00	-2.4	5,857	-0.04%
2019/08/20	3	153.33	1	153.00	153.00	2	5,898	0.03%
2019/08/19	4.3	152.67	5	152.40	152.00	-0.7	5,841	-0.01%
2019/08/16	2	152.25	2	153.25	153.00	0	5,830	0.00%
2019/08/15	1	147.00	1	152.50	152.00	0	5,818	0.00%
2019/08/14	0	0.00	5	151.50	150.50	-5	5,779	-0.09%
2019/08/13	9.1	149.50	1.1	151.32	149.00	8	5,809	0.14%
2019/08/12	5	150.50	9	151.33	156.00	-4	5,805	-0.07%
2019/08/08	2	145.75	5	149.30	151.00	-3	5,647	-0.05%
2019/08/07	2.1	143.88	16	146.78	147.50	-13.9	5,552	-0.25%
2019/08/06	0	0.00	5	138.30	140.50	-5	5,462	-0.09%
2019/08/05	2	138.25	8	137.38	138.00	-6	5,371	-0.11%
2019/08/02	2.2	132.55	3	133.00	133.00	-0.8	5,329	-0.02%
2019/08/01	0	0.00	2	136.00	136.50	-2	5,322	-0.04%
2019/07/31	5	132.50	2	133.00	134.00	3	5,381	0.06%
2019/07/30	9	137.39	8.1	135.67	133.00	0.9	5,470	0.02%
2019/07/26	1	135.00	1	136.00	136.50	0	5,462	0.00%
2019/07/25	36	137.61	38	134.83	134.50	-2	5,479	-0.04%
2019/07/24	6	134.50	3.1	135.32	136.00	2.9	5,464	0.05%
2019/07/23	7	136.79	6	134.83	134.00	1	5,510	0.02%
2019/07/22	8	134.81	10	134.30	136.50	-2	5,570	-0.04%
2019/07/19	3	131.67	1	132.00	132.00	2	5,508	0.04%
2019/07/17	0	0.00	5	129.80	130.00	-5	5,744	-0.09%
2019/07/16	8	129.00	1	128.50	128.50	7	5,749	0.12%
2019/07/15	3	127.00	2	127.75	129.00	1	5,758	0.02%
2019/07/12	2	128.50	3	130.00	128.50	-1	5,783	-0.02%
2019/07/11	2	129.75	7	130.43	129.00	-5	5,788	-0.09%
2019/07/10	13.1	130.82	1	132.00	133.00	12.1	5,762	0.21%
2019/07/08	1	130.00	2	132.50	130.00	-1	5,823	-0.02%
2019/07/05	4	130.00	1	128.50	130.50	3	5,850	0.05%
2019/07/04	0	0.00	2	129.75	130.00	-2	5,889	-0.03%
2019/07/03	34	130.40	18.1	130.96	127.50	15.9	5,922	0.27%
2019/07/02	3	135.17	12	136.17	136.50	-9	5,770	-0.16%
2019/07/01	2	133.75	4	133.75	134.00	-2	5,637	-0.04%
2019/06/28	2	128.00	1	128.50	131.50	1	5,646	0.02%
2019/06/27	10	131.15	8	131.31	128.50	2	5,752	0.03%
2019/06/26	5.1	127.75	4	129.25	131.00	1.1	5,772	0.02%
2019/06/25	4	128.63	16	127.94	129.00	-12	5,685	-0.21%
2019/06/24	3	121.00	1	122.50	122.00	2	5,437	0.04%
2019/06/21	5	124.00	1	122.00	123.00	4	5,584	0.07%
2019/06/20	0	0.00	2	124.75	125.50	-2	5,584	-0.04%
2019/06/19	7	123.43	4	124.50	124.50	3	5,691	0.05%
2019/06/18	1	119.00	0	0.00	121.50	1	5,690	0.02%
2019/06/14	3	123.67	2	122.75	121.00	1	5,938	0.02%
2019/06/13	10	126.60	2	124.50	126.00	8	6,152	0.13%
2019/06/12	3	124.33	9	124.78	124.00	-6	6,167	-0.10%
2019/06/11	1.1	123.05	6	123.67	123.50	-4.9	6,177	-0.08%
2019/06/10	6	120.83	1	122.00	123.50	5	6,167	0.08%
2019/06/06	5	117.20	5	116.70	117.50	0	6,114	0.00%
2019/06/05	2	119.50	3	119.67	120.00	-1	6,085	-0.02%
2019/06/04	2	119.50	1	119.00	118.00	1	6,137	0.02%
2019/06/03	0	0.00	1	121.00	120.50	-1	6,148	-0.02%
2019/05/31	0	0.00	1	121.50	122.50	-1	6,153	-0.02%
2019/05/30	1	118.50	2	118.00	119.00	-1	6,150	-0.02%
2019/05/29	0	0.00	1	114.00	116.50	-1	6,226	-0.02%
2019/05/28	5	114.40	9	114.11	116.50	-4	6,299	-0.06%
2019/05/27	10	114.65	10	114.35	111.50	0	6,303	0.00%
2019/05/24	4	118.88	4	119.63	118.50	0	6,346	0.00%
2019/05/23	1	120.00	2	119.25	119.50	-1	6,538	-0.02%
2019/05/22	5	121.90	7	120.71	119.00	-2	6,588	-0.03%
2019/05/21	7	119.29	5	121.00	122.00	2	6,602	0.03%
2019/05/20	7	119.64	8	118.75	118.50	-1	6,600	-0.02%
2019/05/17	10	122.15	4	121.63	121.50	6	6,609	0.09%
2019/05/16	4	128.63	4	130.50	125.50	0	6,692	0.00%
2019/05/15	1	126.50	4	130.63	131.00	-3	6,748	-0.04%
2019/05/14	13	122.88	6.1	122.00	126.00	6.9	6,819	0.10%
2019/05/10	7	128.43	8	129.25	130.00	-1	6,910	-0.01%
2019/05/09	3	130.00	1	129.50	129.00	2	6,958	0.03%
2019/05/08	5	131.50	4	133.63	133.50	1	6,971	0.01%
2019/05/07	6.1	137.07	1	134.50	135.00	5.1	6,890	0.07%
2019/05/06	0	0.00	1	132.50	133.50	-1	6,819	-0.01%
2019/05/03	1	136.50	5	135.90	136.50	-4	6,808	-0.06%
2019/05/02	25	133.50	32	133.89	134.00	-7	6,843	-0.10%
2019/04/30	2	127.50	2	129.25	131.00	0	6,922	0.00%
2019/04/29	3	125.83	8	127.81	129.50	-5	6,959	-0.07%
2019/04/26	10	129.75	9	129.78	128.50	1	6,957	0.01%
2019/04/25	13	133.54	13.1	134.07	133.00	-0.1	7,051	0.00%
2019/04/24	49	138.15	52	138.91	136.50	-3	7,212	-0.04%
2019/04/23	15	136.67	10	137.50	139.50	5	7,563	0.07%
2019/04/22	3	130.00	2	131.50	131.00	1	7,474	0.01%
2019/04/19	1.1	128.45	1	128.50	128.50	0.1	7,539	0.00%
2019/04/18	15.1	130.48	15	131.53	128.00	0.1	7,572	0.00%
2019/04/17	0.1	131.00	0	0.00	131.50	0.1	7,691	0.00%
2019/04/16	4	131.63	0	0.00	132.50	4	7,808	0.05%
2019/04/15	15	132.27	18	132.06	131.00	-3	7,926	-0.04%
2019/04/12	2	130.50	17	131.82	133.00	-15	8,001	-0.19%
2019/04/11	1	130.00	4.1	130.85	130.50	-3.1	8,123	-0.04%
2019/04/10	4	131.75	8	133.94	133.00	-4	8,272	-0.05%
2019/04/09	8	132.56	5	132.40	131.50	3	8,336	0.04%
2019/04/08	4	131.63	2	130.25	129.00	2	8,552	0.02%
2019/04/03	10	127.80	11	126.77	129.50	-1	8,649	-0.01%
2019/04/02	35	128.24	31.1	128.69	129.00	3.9	8,718	0.04%
2019/04/01	2	126.50	1	127.50	130.50	1	8,677	0.01%
2019/03/29	10	123.50	11	124.05	124.50	-1	8,527	-0.01%
2019/03/28	0.1	122.00	2	122.75	122.50	-1.9	8,518	-0.02%
2019/03/27	7	120.50	1	120.50	121.00	6	8,522	0.07%
2019/03/26	33	122.89	33	123.56	121.00	0	8,535	0.00%
2019/03/25	1	117.50	3	118.67	120.00	-2	8,412	-0.02%
2019/03/22	1	121.00	2	118.50	118.50	-1	8,390	-0.01%
2019/03/21	2	119.50	10	120.40	118.50	-8	8,260	-0.10%
2019/03/20	4	120.13	6	119.83	120.00	-2	8,254	-0.02%
2019/03/19	2.1	119.36	2	119.50	116.50	0.1	8,210	0.00%
2019/03/18	40	117.48	44	117.65	118.50	-4	8,121	-0.05%
2019/03/15	0	0.00	3	111.17	110.00	-3	7,962	-0.04%
2019/03/14	4	108.63	0	0.00	108.00	4	8,065	0.05%
2019/03/13	0	0.00	5	109.00	109.00	-5	8,113	-0.06%
2019/03/12	2	106.75	0	0.00	106.00	2	8,185	0.02%
2019/03/08	1	106.00	1	108.00	108.00	0	8,369	0.00%
2019/03/07	0	0.00	1	106.50	106.50	-1	8,340	-0.01%
2019/03/06	3	106.00	0	0.00	105.50	3	8,406	0.04%
2019/02/27	2	108.00	10	107.90	108.50	-8	8,350	-0.10%
2019/02/26	2	108.50	1	108.00	108.00	1	8,274	0.01%
2019/02/25	4	107.75	10	108.05	108.50	-6	8,270	-0.07%
2019/02/22	3	104.17	11	106.09	106.50	-8	8,268	-0.10%
2019/02/21	5	101.00	3	101.17	102.00	2	8,227	0.02%
2019/02/20	1	101.00	2	102.00	101.50	-1	8,287	-0.01%
2019/02/19	2	101.50	1	102.00	101.50	1	8,289	0.01%
2019/02/18	8	100.69	7	100.71	100.50	1	8,283	0.01%
2019/02/15	23	99.93	10	99.80	99.50	13	8,274	0.16%
2019/02/14	21	103.43	10	104.50	103.00	11	8,116	0.14%
2019/02/13	31	105.98	31	105.82	106.00	0	8,065	0.00%
2019/02/12	1	109.50	3	110.17	109.50	-2	7,979	-0.03%
2019/02/11	1	110.50	4	109.75	109.00	-3	7,970	-0.04%
2019/01/30	1	107.00	5	106.60	107.50	-4	7,854	-0.05%
2019/01/29	1	103.50	0	0.00	104.00	1	7,758	0.01%
2019/01/25	4	106.75	0	0.00	106.50	4	7,785	0.05%
2019/01/24	2	106.50	2	108.50	106.50	0	7,861	0.00%
2019/01/23	2	106.00	2	106.00	107.00	0	7,914	0.00%
2019/01/22	3	105.17	5	106.30	104.50	-2	7,953	-0.03%
2019/01/21	2	106.50	5	106.70	107.00	-3	8,018	-0.04%
2019/01/18	6	106.58	6	105.25	107.00	0	8,055	0.00%
2019/01/17	97	108.36	112	105.27	104.50	-15	8,092	-0.19%	大賣/
2019/01/16	26	111.40	95	111.42	112.00	-69	7,965	-0.87%
2019/01/15	95	110.04	10.6	110.10	108.50	84.4	7,798	1.08%
2019/01/14	3	103.83	4	104.75	105.00	-1	7,425	-0.01%
2019/01/11	3	101.67	2	102.50	103.00	1	7,429	0.01%
2019/01/10	22	100.09	2	100.25	100.00	20	7,516	0.27%
2019/01/09	5	103.80	11	103.41	102.50	-6	7,634	-0.08%
2019/01/08	5	101.20	1	102.00	102.00	4	7,594	0.05%
2019/01/07	3	99.83	2	101.10	99.70	1	7,521	0.01%
2019/01/04	2	100.15	2	101.00	101.00	0	7,543	0.00%
2019/01/03	2	99.90	32	99.86	99.90	-30	7,657	-0.39%
2019/01/02	11	97.26	8	98.70	98.20	3	7,585	0.04%
2018/12/28	32	97.73	0	0.00	98.60	32	7,456	0.43%
2018/12/27	68	99.17	95	99.06	98.10	-27	7,472	-0.36%
2018/12/26	2	93.35	23	93.83	94.00	-21	7,290	-0.29%
2018/12/25	3	92.30	8	91.98	90.60	-5	7,327	-0.07%
2018/12/24	5	95.56	0	0.00	94.20	5	7,315	0.07%
2018/12/21	22	98.32	4	98.20	96.90	18	7,605	0.24%
2018/12/20	1	93.80	4	96.53	97.40	-3	7,879	-0.04%
2018/12/19	4	95.58	0	0.00	95.00	4	8,041	0.05%
2018/12/18	2	96.50	1	96.40	96.80	1	8,094	0.01%
2018/12/17	3	97.60	1	97.30	97.20	2	8,302	0.02%
2018/12/14	2	99.25	3	98.80	99.00	-1	8,664	-0.01%
2018/12/13	1	101.00	2	100.20	99.60	-1	8,787	-0.01%
2018/12/12	6	99.22	7	99.36	99.10	-1	8,763	-0.01%
2018/12/11	8	97.43	10	97.22	98.20	-2	8,715	-0.02%
2018/12/10	2	92.80	1	92.00	92.00	1	8,747	0.01%
2018/12/07	5	97.92	4	99.78	95.80	1	8,690	0.01%
2018/12/06	0	0.00	2	98.90	98.90	-2	8,705	-0.02%
2018/12/05	7	100.00	5.2	98.89	98.70	1.8	8,872	0.02%
2018/12/04	3	102.50	96	102.46	102.00	-93	8,912	-1.04%
2018/12/03	61	101.50	6	100.33	101.50	55	9,057	0.61%
2018/11/30	2	97.85	2	97.45	97.50	0	8,955	0.00%
2018/11/29	12	98.61	3	96.83	96.30	9	9,035	0.10%
2018/11/28	1	98.80	0	0.00	96.20	1	8,935	0.01%
2018/11/27	28	95.46	2	95.60	97.40	26	9,106	0.29%
2018/11/26	0.1	93.70	46	93.90	94.00	-45.9	9,148	-0.50%
2018/11/23	47	93.13	1	92.90	92.50	46	9,186	0.50%
2018/11/22	1.1	95.39	3	93.13	93.00	-1.9	9,193	-0.02%
2018/11/21	4	94.53	8	95.45	95.00	-4	9,175	-0.04%
2018/11/20	8	95.81	3	95.87	94.20	5	9,073	0.06%
2018/11/19	2	96.60	4	99.25	101.50	-2	8,940	-0.02%
2018/11/16	1	95.00	2	95.55	95.20	-1	8,865	-0.01%
2018/11/15	1	93.00	2	94.05	94.20	-1	8,882	-0.01%
2018/11/14	3	94.17	3	93.43	92.80	0	8,890	0.00%
2018/11/13	1	89.30	4	89.65	92.60	-3	8,895	-0.03%
2018/11/12	0	0.00	1	91.10	91.50	-1	8,992	-0.01%
2018/11/09	2	91.25	10	91.10	91.60	-8	9,269	-0.09%
2018/11/08	1	91.50	1	92.20	90.20	0	9,715	0.00%
2018/11/07	3	89.90	4	90.38	90.30	-1	9,717	-0.01%
2018/11/06	2	91.50	0	0.00	87.40	2	9,762	0.02%
2018/11/05	1	89.90	2	89.70	89.20	-1	9,823	-0.01%
2018/11/02	2	88.75	3	87.97	89.10	-1	9,807	-0.01%
2018/11/01	1	88.90	1	89.90	89.00	0	9,888	0.00%
2018/10/31	0	0.00	2	84.35	85.20	-2	9,823	-0.02%
2018/10/30	6	78.43	9	78.38	79.40	-3	9,747	-0.03%
2018/10/29	8	79.14	1	78.40	78.40	7	9,711	0.07%
2018/10/26	1	84.30	1	87.50	84.00	0	9,691	0.00%
2018/10/25	7	86.03	6	85.17	85.70	1	9,714	0.01%
2018/10/24	0	0.00	2	89.00	88.70	-2	9,647	-0.02%
2018/10/23	0	0.00	2	87.50	87.50	-2	9,622	-0.02%
2018/10/22	5	88.36	3	87.83	87.60	2	9,712	0.02%
2018/10/19	4	88.13	1	87.70	88.20	3	9,710	0.03%
2018/10/18	3	89.93	2	90.75	91.50	1	9,729	0.01%
2018/10/17	3	88.97	10	89.56	91.00	-7	9,722	-0.07%
2018/10/16	5	86.28	3	86.93	85.70	2	9,711	0.02%
2018/10/15	1	84.10	6	83.98	84.10	-5	9,766	-0.05%
2018/10/12	7	82.41	2.3	83.08	81.80	4.7	9,924	0.05%
2018/10/11	15.2	78.02	7	78.79	83.40	8.2	9,957	0.08%
2018/10/09	4	82.55	3	82.87	82.20	1	9,934	0.01%
2018/10/08	0	0.00	2	83.35	84.30	-2	10,252	-0.02%
2018/10/05	7	81.13	13	81.18	82.90	-6	10,492	-0.06%
2018/10/04	0	0.00	8	83.54	84.50	-8	10,446	-0.08%
2018/10/03	10	85.03	0	0.00	83.30	10	10,534	0.09%
2018/10/02	0	0.00	3	88.20	88.50	-3	10,517	-0.03%
2018/10/01	1	83.10	6	85.95	87.20	-5	10,594	-0.05%
2018/09/28	3	83.17	4	86.03	85.00	-1	10,777	-0.01%
2018/09/27	7	83.90	2	82.80	82.30	5	10,602	0.05%
2018/09/26	9	88.77	1	88.30	87.60	8	10,329	0.08%
2018/09/25	1.1	90.10	15	90.76	91.90	-14	10,299	-0.14%
2018/09/21	6	87.40	13	89.33	92.00	-7	10,261	-0.07%
2018/09/20	12	89.72	1.1	87.58	86.70	10.9	10,166	0.11%
2018/09/19	4	95.83	6	94.18	96.30	-2	9,857	-0.02%
2018/09/18	4	96.33	4	96.28	96.50	0	9,735	0.00%
2018/09/17	1	98.90	1	98.60	98.90	0	9,787	0.00%
2018/09/14	1	93.00	5	96.00	97.40	-4	9,783	-0.04%
2018/09/13	1	92.80	3	92.30	91.50	-2	9,721	-0.02%
2018/09/12	8	91.34	14	91.23	91.00	-6	9,721	-0.06%
2018/09/11	17	94.90	7	93.71	96.00	10	9,686	0.10%
2018/09/10	7	99.73	2	98.45	98.30	5	9,484	0.05%
2018/09/07	6	105.92	7	105.43	105.00	-1	9,377	-0.01%
2018/09/06	10	108.50	2	109.25	110.00	8	9,233	0.09%
2018/09/05	16.1	110.21	3	111.00	110.00	13.1	9,264	0.14%
2018/09/04	1	108.00	0	0.00	109.00	1	9,229	0.01%
2018/09/03	20	111.45	15	111.70	109.00	5	9,213	0.05%
2018/08/31	2	108.25	4	109.38	109.50	-2	9,043	-0.02%
2018/08/30	1	105.00	8	106.19	107.50	-7	9,042	-0.08%
2018/08/29	0	0.00	4	105.75	105.00	-4	9,152	-0.04%
2018/08/23	142	102.98	9	101.73	103.00	133	9,680	1.37%	大買/鉅額交易
2018/08/22	0	0.00	143.1	99.00	100.00	-143.1	9,718	-1.47%	大賣/鉅額交易
2018/08/21	2	101.50	0	0.00	102.00	2	9,801	0.02%
2018/08/17	34	100.57	35	101.14	101.50	-1	9,844	-0.01%
2018/08/16	11	93.41	7	93.59	99.00	4	9,826	0.04%
2018/08/15	7.1	100.43	2	102.45	96.10	5.1	9,895	0.05%
2018/08/14	0	0.00	6	106.00	106.00	-6	9,683	-0.06%
2018/08/13	0	0.00	3	105.00	105.00	-3	9,738	-0.03%
2018/08/10	17	100.22	51	103.21	103.50	-34	9,685	-0.35%
2018/08/09	30	100.00	0	0.00	100.50	30	9,638	0.31%
2018/08/08	1	98.90	3	101.17	101.00	-2	9,683	-0.02%
2018/08/07	1	97.70	0	0.00	97.60	1	9,699	0.01%
2018/08/06	1	100.00	0	0.00	99.70	1	9,737	0.01%
2018/08/03	1	99.80	10	100.17	99.30	-9	9,836	-0.09%
2018/08/02	11	100.00	3	99.17	99.30	8	9,828	0.08%
2018/08/01	0	0.00	4	105.00	105.00	-4	9,855	-0.04%
2018/07/30	2	103.00	1	104.50	103.00	1	10,038	0.01%
2018/07/27	4	104.50	0	0.00	104.00	4	10,238	0.04%
2018/07/26	2	100.00	3	101.50	101.50	-1	10,511	-0.01%
2018/07/25	4	102.25	7	103.00	101.50	-3	10,717	-0.03%
2018/07/24	4	104.88	3	104.67	106.00	1	10,875	0.01%
2018/07/23	3	99.90	5	99.74	99.40	-2	10,838	-0.02%
2018/07/20	7	101.07	4	101.75	102.00	3	11,023	0.03%
2018/07/19	5	99.66	0	0.00	100.00	5	10,982	0.05%
2018/07/18	5	103.30	1	102.00	103.50	4	11,023	0.04%
2018/07/17	2	106.00	29	106.50	104.00	-27	11,292	-0.24%
2018/07/16	2	105.50	13	104.77	103.50	-11	11,324	-0.10%
2018/07/13	5	100.30	13	99.78	100.00	-8	10,966	-0.07%
2018/07/12	5	92.92	7	94.16	95.40	-2	10,727	-0.02%
2018/07/11	5	93.36	13	93.24	92.50	-8	10,773	-0.07%
2018/07/10	19	98.19	5	97.90	97.20	14	10,628	0.13%
2018/07/09	8	96.53	33	96.40	96.30	-25	10,494	-0.24%
2018/07/06	4	93.68	49	93.11	93.80	-45	10,379	-0.43%
2018/07/05	2	89.65	58	89.65	89.50	-56	10,176	-0.55%
2018/07/04	5	89.68	12	90.43	88.60	-7	10,270	-0.07%
2018/07/03	1	89.20	11	90.64	90.10	-10	10,415	-0.10%
2018/06/29	8	88.55	1	89.10	88.20	7	10,334	0.07%
2018/06/28	0	0.00	1	84.80	84.00	-1	10,230	-0.01%
2018/06/21	0	0.00	1	85.80	85.40	-1	11,105	-0.01%
2018/06/20	10	83.61	3	84.67	83.00	7	11,124	0.06%
2018/06/14	1	89.00	0	0.00	89.20	1	11,043	0.01%
2018/06/13	3	90.03	0	0.00	89.50	3	10,972	0.03%
2018/06/12	4	93.30	1	93.10	91.00	3	10,910	0.03%
2018/06/11	2	91.10	1	91.60	92.00	1	10,850	0.01%
2018/06/08	2	92.35	10	92.60	91.00	-8	10,839	-0.07%
2018/06/07	0	0.00	6	91.62	91.70	-6	10,771	-0.06%
2018/06/06	1	95.00	2	93.50	92.20	-1	10,697	-0.01%
2018/06/05	2	91.10	2	91.70	92.00	0	10,565	0.00%
2018/06/04	6	90.85	5	90.00	90.20	1	10,513	0.01%
2018/06/01	16	90.83	12	90.06	90.20	4	10,342	0.04%
2018/05/31	0	0.00	9	86.14	86.30	-9	10,089	-0.09%
2018/05/30	3	83.27	1	82.10	82.90	2	10,025	0.02%
2018/05/29	5	86.32	7	86.14	85.30	-2	9,978	-0.02%
2018/05/28	2	85.15	0	0.00	84.00	2	9,920	0.02%
2018/05/25	9	84.98	1	85.50	85.20	8	9,932	0.08%
2018/05/24	2	85.75	1	84.90	84.80	1	9,888	0.01%
2018/05/23	8	83.70	8	84.70	85.70	0	9,782	0.00%
2018/05/22	1	79.00	5	80.96	80.20	-4	9,455	-0.04%
2018/05/21	8	73.16	1	75.00	75.00	7	9,232	0.08%
2018/05/18	11	72.30	1	72.10	72.30	10	9,160	0.11%
2018/05/17	1	72.90	1	74.00	74.00	0	9,163	0.00%
2018/05/16	0	0.00	1	72.80	72.30	-1	9,173	-0.01%
2018/05/15	28	73.50	2	73.20	71.70	26	9,175	0.28%
2018/05/14	11	73.45	1	74.00	73.00	10	9,180	0.11%
2018/05/11	11	73.07	0	0.00	72.80	11	9,148	0.12%
2018/05/10	1	74.60	1	75.40	74.50	0	9,070	0.00%
2018/05/09	5	75.34	5	77.40	75.30	0	9,025	0.00%
2018/05/08	51	76.16	48	77.28	78.40	3	8,899	0.03%
2018/05/04	46	76.98	41	77.52	74.70	5	8,697	0.06%
2018/05/03	130	77.40	130	76.98	77.70	0	8,575	0.00%	大買/大賣/
2018/05/02	0	0.00	11	72.02	72.20	-11	8,262	-0.13%
2018/04/30	27	68.77	15	69.37	68.40	12	8,059	0.15%
2018/04/27	8	72.75	20	72.90	72.00	-12	7,900	-0.15%
2018/04/26	43	72.28	2	73.15	70.80	41	7,895	0.52%
2018/04/25	7	69.94	4	70.58	70.30	3	7,613	0.04%
2018/04/24	7	69.36	4	69.48	69.00	3	7,543	0.04%
2018/04/23	57	69.31	52	69.67	68.90	5	7,395	0.07%
2018/04/20	11	82.40	1	78.70	76.40	10	7,001	0.14%
2018/04/19	1	83.60	1	83.80	83.60	0	6,875	0.00%
2018/04/18	0	0.00	11	84.73	84.80	-11	7,061	-0.16%
2018/04/17	1	82.60	0	0.00	82.60	1	7,055	0.01%
2018/04/16	11	85.20	1	88.00	85.20	10	6,989	0.14%
2018/04/13	3	87.20	3	87.20	87.20	0	7,004	0.00%
2018/04/11	2	86.75	2	87.70	86.20	0	7,088	0.00%
2018/04/10	2	85.50	3	86.80	85.00	-1	7,211	-0.01%
2018/04/09	39	88.43	3	87.77	86.00	36	7,137	0.50%
2018/04/03	11	91.90	2	92.00	92.50	9	7,018	0.13%
2018/04/02	19	94.09	17	94.52	93.80	2	6,991	0.03%
2018/03/30	122	97.89	126	98.05	98.60	-4	7,018	-0.06%	大買/大賣/
2018/03/29	134	95.32	133	95.49	95.00	1	6,854	0.01%	大買/大賣/
2018/03/28	6	91.83	4	90.95	90.20	2	6,644	0.03%
2018/03/27	8	94.00	3	93.70	94.50	5	6,475	0.08%
2018/03/26	14	96.60	16	99.90	95.00	-2	6,184	-0.03%
2018/03/23	3	104.67	164	104.04	105.00	-161	5,915	-2.72%	大賣/鉅額交易
2018/03/22	7	110.79	0.1	111.00	110.00	6.9	5,846	0.12%
2018/03/21	3	111.83	0	0.00	111.00	3	5,866	0.05%
2018/03/20	0.1	113.50	10	112.25	113.50	-9.9	6,027	-0.16%
2018/03/16	8	110.06	0	0.00	110.50	8	6,165	0.13%
2018/03/15	3	111.67	0	0.00	112.50	3	6,212	0.05%
2018/03/14	0	0.00	1	113.00	113.00	-1	6,265	-0.02%
2018/03/13	1	115.00	1	116.00	116.00	0	6,319	0.00%
2018/03/12	1	116.50	1.1	116.82	115.00	-0.1	6,364	0.00%
2018/03/09	0	0.00	1	114.50	114.50	-1	6,394	-0.02%
2018/03/08	1.1	113.36	2	114.00	112.00	-0.9	6,437	-0.01%
2018/03/07	2.6	113.14	0	0.00	112.00	2.6	6,385	0.04%
2018/03/06	1	113.00	2	112.50	113.00	-1	6,470	-0.02%
2018/03/05	1	111.00	0.2	112.00	111.00	0.8	6,577	0.01%
2018/03/02	0	0.00	2	116.00	117.00	-2	6,624	-0.03%
2018/03/01	0	0.00	66	113.72	116.50	-66	6,602	-1.00%
2018/02/27	67	112.55	2	113.25	112.00	65	6,648	0.98%
2018/02/26	1.1	109.95	8	109.75	109.50	-6.9	6,667	-0.10%
2018/02/23	5.1	106.51	1	107.50	107.50	4.1	6,738	0.06%
2018/02/12	1	103.00	0	0.00	103.00	1	6,817	0.01%
2018/02/09	1	100.00	0	0.00	105.50	1	6,970	0.01%
2018/02/08	3	105.83	1	108.50	104.00	2	7,152	0.03%
2018/02/07	4	111.00	4	110.38	109.00	0	7,253	0.00%
2018/02/06	6	106.83	9	112.50	106.00	-3	7,563	-0.04%
2018/02/05	12	115.58	3	113.33	116.00	9	7,467	0.12%
2018/02/02	1	115.50	0	0.00	114.50	1	7,431	0.01%
2018/02/01	1	116.50	1	117.00	117.00	0	7,434	0.00%
2018/01/31	1	114.00	2	117.25	117.00	-1	7,401	-0.01%
2018/01/30	1	114.00	0	0.00	111.50	1	7,330	0.01%
2018/01/29	1	115.50	0	0.00	115.00	1	7,260	0.01%
2018/01/26	1	109.50	2	111.50	116.00	-1	7,221	-0.01%
2018/01/25	2	107.75	0	0.00	107.50	2	7,112	0.03%
2018/01/24	1.2	112.08	1	114.50	112.50	0.2	7,025	0.00%
2018/01/23	0	0.00	1	117.50	115.00	-1	6,989	-0.01%
2018/01/22	0	0.00	4	114.00	115.00	-4	6,955	-0.06%
2018/01/19	2	109.00	1	107.00	109.50	1	6,926	0.01%
2018/01/18	1	106.50	33	107.92	108.00	-32	6,907	-0.46%
2018/01/17	17	108.50	15	109.23	105.50	2	6,891	0.03%
2018/01/16	22	106.32	1	104.50	104.00	21	6,919	0.30%
2018/01/15	33	107.50	12	105.38	108.00	21	6,935	0.30%
2018/01/12	5.2	109.92	4	111.00	108.00	1.2	6,825	0.02%
2018/01/11	7	116.57	32	116.31	114.00	-25	6,647	-0.38%
2018/01/10	4	115.00	13	115.58	116.50	-9	6,651	-0.14%
2018/01/09	1	118.50	1	119.50	119.00	0	6,605	0.00%
2018/01/08	2	121.25	40	121.33	121.50	-38	6,644	-0.57%
2018/01/05	11	121.77	2.1	121.93	121.50	8.9	6,618	0.13%
2018/01/04	117	120.91	84	120.64	120.50	33	6,568	0.50%	大買/
2018/01/03	5	112.60	3	112.50	113.00	2	6,414	0.03%
2018/01/02	2.1	111.48	6	110.42	111.50	-3.9	6,374	-0.06%

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