智邦 (2345)-日盛-八德券商分點個股進出

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
442.5
漲跌
▼26.5
漲幅
-5.65%
成交量
7,110張
產業
上市通信網路類股
1011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－日盛-八德券商分點個股進出

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

日盛-八德券商分點個股進出
日盛-八德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
2023/04/07	2	307.75	1	311.50	309.00	1	3,456	0.03%
2023/04/06	2	317.26	1	316.50	316.50	1	3,429	0.03%
2023/03/31	1	314.50	3	314.83	319.00	-2	3,372	-0.06%
2023/03/30	0	0.00	0	310.50	312.00	0	3,328	0.00%
2023/03/29	1	308.48	1	305.00	307.00	0	3,311	0.00%
2023/03/28	2	303.25	1	304.00	305.50	1	3,310	0.03%
2023/03/27	1	308.97	1	309.50	305.00	0	3,252	0.00%
2023/03/22	2	310.75	1.2	308.42	309.50	0.8	3,218	0.02%
2023/03/21	1	303.00	2	305.75	304.50	-1	3,173	-0.03%
2023/03/20	1.1	293.45	0	0.00	294.50	1.1	3,106	0.04%
2023/03/17	1	298.00	3	299.17	294.50	-2	3,121	-0.06%
2023/03/16	2.1	295.62	0	0.00	295.50	2.1	3,086	0.07%
2023/03/15	0	0.00	2	307.00	302.00	-2	3,075	-0.07%
2023/03/14	1	290.00	0	0.00	290.50	1	3,042	0.03%
2023/03/13	1	296.00	2	298.25	300.50	-1	3,040	-0.03%
2023/03/09	0	0.00	2	305.00	305.50	-2	3,062	-0.07%
2023/03/08	3	297.83	1	299.50	300.00	2	3,055	0.07%
2023/03/07	10	310.30	9	304.06	303.50	1	3,018	0.03%
2023/03/06	7	299.00	8	305.19	305.50	-1	2,918	-0.03%
2023/03/03	1	289.50	2.2	287.86	285.50	-1.2	2,843	-0.04%
2023/02/24	3	287.50	4.3	284.15	283.00	-1.3	2,805	-0.05%
2023/02/23	0	0.00	1	282.00	283.50	-1	2,789	-0.04%
2023/02/22	0.1	271.00	0	0.00	276.00	0.1	2,768	0.00%
2023/02/21	0.1	276.00	0	0.00	276.50	0.1	2,748	0.00%
2023/02/20	0.1	276.00	6	275.00	276.50	-5.9	2,767	-0.21%
2023/02/17	4	285.25	4	285.88	283.00	0	2,752	0.00%
2023/02/16	1	279.50	1	281.50	283.50	0	2,717	0.00%
2023/02/10	0.1	269.50	0	0.00	273.50	0.1	2,749	0.00%
2023/02/09	0.1	272.00	0	0.00	274.00	0.1	2,725	0.00%
2023/02/08	1.1	274.39	1	272.50	274.00	0.1	2,711	0.00%
2023/02/07	5	262.40	7	268.71	273.00	-2	2,676	-0.07%
2023/02/06	0	0.00	2	258.00	257.50	-2	2,582	-0.08%
2023/02/02	3	250.50	8.1	253.54	255.50	-5.1	2,613	-0.20%
2023/02/01	4	246.75	4	250.50	247.50	0	2,589	0.00%
2023/01/31	6	247.58	1	244.00	243.50	5	2,693	0.19%
2023/01/30	1	251.00	0	0.00	251.50	1	2,741	0.04%
2023/01/17	0	0.00	3	251.00	252.50	-3	2,718	-0.11%
2023/01/13	3	247.50	0	0.00	243.00	3	2,805	0.11%
2023/01/12	0	0.00	1	255.50	253.00	-1	2,845	-0.04%
2023/01/11	1	253.00	0	0.00	253.50	1	2,855	0.04%
2023/01/10	0	0.00	2	253.50	253.00	-2	2,868	-0.07%
2023/01/09	10	245.50	0	0.00	248.00	10	2,890	0.35%
2023/01/06	1	256.28	1	255.50	255.50	0	2,861	0.00%
2023/01/05	0	0.00	1	248.50	248.50	-1	2,832	-0.04%
2023/01/04	0	0.00	0	243.00	244.50	0	2,857	0.00%
2023/01/03	1	239.50	2	241.25	242.00	-1	2,898	-0.03%
2022/12/30	0.1	236.00	0	0.00	234.50	0.1	2,939	0.00%
2022/12/29	1	232.50	0	0.00	232.50	1	2,965	0.03%
2022/12/28	1	233.50	0	0.00	233.50	1	3,002	0.03%
2022/12/27	1	238.50	2	240.25	238.00	-1	3,044	-0.03%
2022/12/26	1	235.50	0	0.00	236.50	1	3,060	0.03%
2022/12/23	3	237.33	1	237.50	237.50	2	3,068	0.07%
2022/12/20	1	246.00	0	0.00	245.50	1	3,137	0.03%
2022/12/15	0	0.00	0.1	262.00	262.50	-0.1	3,224	0.00%
2022/12/14	0	0.00	1	256.00	258.00	-1	3,225	-0.03%
2022/12/13	0	0.00	1	254.00	248.00	-1	3,252	-0.03%
2022/12/09	1	249.00	1	250.00	250.50	0	3,275	0.00%
2022/12/08	1	247.50	1	248.00	248.50	0	3,280	0.00%
2022/12/07	2	252.00	0	0.00	248.50	2	3,304	0.06%
2022/12/06	0	0.00	1	261.50	260.00	-1	3,292	-0.03%
2022/12/05	2	258.00	1	258.50	258.00	1	3,328	0.03%
2022/12/02	0.1	260.83	0	0.00	259.00	0.1	3,324	0.00%
2022/11/21	1	254.00	2	259.50	256.50	-1	3,605	-0.03%
2022/11/18	1	262.50	0	0.00	259.50	1	3,626	0.03%
2022/11/17	2	263.25	2	259.25	259.00	0	3,623	0.00%
2022/11/16	0	0.00	1	260.00	261.00	-1	3,640	-0.03%
2022/11/14	2	254.00	1	255.50	254.00	1	3,714	0.03%
2022/11/11	1	260.00	3	261.17	261.50	-2	3,722	-0.05%
2022/11/10	2	244.25	2	243.75	245.00	0	3,719	0.00%
2022/11/09	2	253.75	1	254.00	254.00	1	3,709	0.03%
2022/11/08	1	251.00	1	249.00	249.00	0	3,729	0.00%
2022/11/07	2	248.25	2	249.00	249.50	0	3,792	0.00%
2022/11/04	1	246.00	1	248.00	250.00	0	3,884	0.00%
2022/11/03	1	241.50	2	246.75	247.50	-1	3,976	-0.03%
2022/11/01	2	243.50	2	243.25	244.00	0	4,162	0.00%
2022/10/31	1	244.00	0	0.00	243.00	1	4,199	0.02%
2022/10/28	1	233.00	2	237.00	237.00	-1	4,211	-0.02%
2022/10/27	1	230.00	3	229.83	233.00	-2	4,199	-0.05%
2022/10/26	3.2	211.88	1	212.50	215.50	2.2	4,112	0.05%
2022/10/24	1	229.00	1	225.00	225.50	0	4,046	0.00%
2022/10/21	1	228.00	0	0.00	225.00	1	4,049	0.02%
2022/10/20	2	230.25	2	232.00	233.00	0	3,988	0.00%
2022/10/19	1	248.00	1	243.00	241.50	0	3,927	0.00%
2022/10/18	2	250.00	2	248.25	249.00	0	3,927	0.00%
2022/10/17	1	245.50	1	243.50	243.50	0	3,930	0.00%
2022/10/14	2	253.75	1	247.50	247.50	1	3,904	0.03%
2022/10/13	1	264.00	1	254.50	254.50	0	3,949	0.00%
2022/10/12	3	264.00	2	266.00	266.50	1	3,958	0.03%
2022/10/11	2	269.75	0	0.00	270.50	2	4,026	0.05%
2022/10/07	2	287.00	1	288.00	286.00	1	4,122	0.02%
2022/10/06	1	285.00	2	288.75	289.00	-1	4,192	-0.02%
2022/10/05	4	289.88	5	286.30	285.00	-1	4,216	-0.02%
2022/10/04	3	281.83	3	282.83	283.00	0	4,204	0.00%
2022/10/03	1	269.95	0	0.00	266.50	1	4,183	0.02%
2022/09/30	0	0.00	0.1	274.75	272.50	-0.1	4,205	0.00%
2022/09/29	1	271.00	1	272.00	272.00	0	4,263	0.00%
2022/09/28	1	272.00	1	262.00	262.00	0	4,255	0.00%
2022/09/26	1.1	276.14	1	274.00	274.00	0.1	4,334	0.00%
2022/09/23	0	281.50	1	281.50	282.50	-1	4,354	-0.02%
2022/09/22	1	280.50	1	286.00	287.00	0	4,354	0.00%
2022/09/20	0	290.00	1	289.50	290.50	-1	4,318	-0.02%
2022/09/19	1	278.00	1	283.00	281.00	0	4,303	0.00%
2022/09/16	1	284.50	0	0.00	284.00	1	4,308	0.02%
2022/09/14	2	279.75	1.3	285.92	286.50	0.7	4,323	0.02%
2022/09/13	1.2	284.33	0.2	279.50	280.00	1	4,351	0.02%
2022/09/12	1	283.00	3.4	284.76	284.50	-2.4	4,375	-0.06%
2022/09/08	2	270.00	3	269.83	270.50	-1	4,355	-0.02%
2022/09/06	0.1	266.50	1	266.00	262.00	-0.9	4,402	-0.02%
2022/09/05	1	264.00	1	266.50	263.50	0	4,415	0.00%
2022/09/02	5	260.00	3.2	262.66	262.00	1.8	4,416	0.04%
2022/09/01	5.2	264.46	4	267.25	266.00	1.2	4,397	0.03%
2022/08/31	0.3	280.00	0	0.00	283.50	0.3	4,318	0.01%
2022/08/30	1	288.50	0	0.00	286.50	1	4,326	0.02%
2022/08/25	1	284.50	26	283.85	287.50	-25	4,301	-0.58%
2022/08/22	10	277.50	0	0.00	276.50	10	4,363	0.23%
2022/08/19	1	291.50	0	0.00	283.00	1	4,345	0.02%
2022/08/17	17.1	284.48	3.2	280.95	284.50	13.9	4,295	0.32%
2022/08/15	0	0.00	1	280.00	279.00	-1	4,245	-0.02%
2022/08/12	0.1	275.50	0	0.00	276.50	0.1	4,229	0.00%
2022/08/11	5.2	278.15	5	269.10	278.50	0.2	4,182	0.00%
2022/08/10	1	277.00	0	278.00	280.00	1	4,086	0.02%
2022/08/09	2	271.50	4	275.63	280.00	-2	4,026	-0.05%
2022/08/08	2	265.50	2	263.75	261.50	0	3,890	0.00%
2022/08/05	0	0.00	1	259.00	257.50	-1	3,908	-0.03%
2022/08/04	3	254.50	2	257.75	253.50	1	3,902	0.03%
2022/08/03	2	255.25	2.2	255.73	253.00	-0.2	3,920	-0.01%
2022/08/02	3	255.33	5	255.90	255.00	-2	3,937	-0.05%
2022/08/01	1	255.00	2	255.75	253.00	-1	3,874	-0.03%
2022/07/29	3.1	250.03	1	247.50	248.00	2.1	3,836	0.06%
2022/07/26	3	244.17	2	247.50	245.00	1	3,796	0.03%
2022/07/25	1	248.50	0	0.00	249.50	1	3,862	0.03%
2022/07/21	0.1	251.00	0	0.00	250.50	0.1	3,835	0.00%
2022/07/20	1.1	253.95	1	254.50	253.50	0.1	3,806	0.00%
2022/07/19	1.1	259.92	1	258.50	260.00	0.1	3,716	0.00%
2022/07/18	0	0.00	2	260.75	265.00	-2	3,680	-0.05%
2022/07/15	3	247.17	1.1	247.65	247.00	1.9	3,565	0.05%
2022/07/14	2	231.00	2	245.68	249.00	0	3,427	0.00%
2022/07/13	1.1	220.76	2	231.75	232.50	-0.9	3,315	-0.03%
2022/07/08	1	230.00	1	230.00	230.00	0	3,219	0.00%
2022/07/07	1	215.00	2.1	221.33	222.00	-1.1	3,187	-0.03%
2022/07/05	10	211.50	12	210.58	213.00	-2	3,143	-0.06%
2022/07/04	2.1	205.45	0.2	202.50	204.00	1.9	3,091	0.06%
2022/07/01	2.2	217.32	1	215.00	215.00	1.2	3,064	0.04%
2022/06/30	1	238.50	0.2	239.50	238.50	0.8	3,091	0.03%
2022/06/28	0.2	242.50	0	0.00	240.50	0.2	3,220	0.01%
2022/06/27	0	0.00	3	249.00	245.50	-3	3,294	-0.09%
2022/06/23	2	241.75	0	0.00	240.00	2	3,322	0.06%
2022/06/22	3	250.00	3	245.00	245.00	0	3,343	0.00%
2022/06/21	4	238.88	5	247.80	252.00	-1	3,319	-0.03%
2022/06/20	10	235.50	12	236.71	233.50	-2	3,270	-0.06%
2022/06/17	2	229.25	1	233.50	227.50	1	3,246	0.03%
2022/06/16	0	0.00	1	242.50	242.50	-1	3,236	-0.03%
2022/06/13	0	0.00	1	235.00	236.00	-1	3,179	-0.03%
2022/06/10	4	241.13	1.1	240.14	242.00	2.9	3,147	0.09%
2022/06/09	1	230.00	1	233.50	234.00	0	3,082	0.00%
2022/06/08	1	228.50	1	230.00	228.50	0	3,056	0.00%
2022/06/07	2	216.75	2	222.25	223.50	0	3,025	0.00%
2022/06/06	0.1	220.50	0	0.00	219.50	0.1	3,022	0.00%
2022/06/02	1	228.00	0	0.00	226.00	1	3,053	0.03%
2022/06/01	1	228.00	2.1	227.29	225.50	-1.1	3,085	-0.04%
2022/05/31	2	225.00	0	0.00	232.00	2	3,083	0.06%
2022/05/30	0	0.00	3	220.17	217.50	-3	3,010	-0.10%
2022/05/27	0	208.50	0.1	210.00	208.00	0	2,958	0.00%
2022/05/26	1	206.01	0	0.00	206.00	1	2,945	0.03%
2022/05/25	0.1	214.00	0	0.00	213.00	0.1	2,900	0.00%
2022/05/23	1	214.50	0	0.00	213.50	1	2,867	0.03%
2022/05/20	1	221.50	0	0.00	218.50	1	2,851	0.04%
2022/05/18	2	228.25	1	230.50	230.00	1	2,793	0.04%
2022/05/17	1	225.00	0	0.00	225.50	1	2,778	0.04%
2022/05/13	1	230.00	1	234.50	234.50	0	2,716	0.00%
2022/05/12	0	0.00	1	217.50	223.50	-1	2,661	-0.04%
2022/05/11	2	219.00	3	218.00	219.00	-1	2,615	-0.04%
2022/05/10	1	206.00	0	0.00	207.00	1	2,550	0.04%
2022/04/29	0	0.00	0.2	230.53	233.00	-0.2	2,580	-0.01%
2022/04/27	1	218.00	1	216.00	215.50	0	2,506	0.00%
2022/04/14	1.1	225.86	0	0.00	226.00	1.1	2,548	0.04%
2022/04/11	2.1	221.60	3	217.17	216.50	-0.9	2,554	-0.04%
2022/04/08	2	230.25	1	226.50	226.00	1	2,506	0.04%
2022/04/07	1	230.00	2	232.75	231.00	-1	2,473	-0.04%
2022/04/06	0	0.00	1	238.00	238.50	-1	2,426	-0.04%
2022/04/01	2	229.00	1.2	229.75	230.00	0.8	2,349	0.03%
2022/03/31	1	224.00	1.4	225.57	222.50	-0.4	2,269	-0.02%
2022/03/30	0	0.00	1	216.50	215.00	-1	2,168	-0.05%
2022/03/28	0	0.00	1	199.50	204.00	-1	2,099	-0.05%
2022/03/25	1.2	209.64	1	212.00	203.00	0.2	2,039	0.01%
2022/03/23	2	215.00	0	0.00	216.50	2	2,142	0.09%
2022/03/21	0.5	220.00	0	0.00	219.00	0.5	2,182	0.02%
2022/03/18	2	215.50	0	0.00	216.00	2	2,155	0.09%
2022/03/17	0	235.10	0	0.00	236.50	0	2,075	0.00%
2022/03/10	0	0.00	0.1	235.00	235.50	-0.1	2,052	0.00%
2022/03/09	0	229.00	0	0.00	228.00	0	2,062	0.00%
2022/03/07	1	241.00	1	237.00	237.00	0	2,008	0.00%
2022/02/24	1	255.50	0	0.00	254.50	1	1,984	0.05%
2022/02/22	1.1	261.07	0	0.00	262.00	1.1	1,979	0.05%
2022/02/17	2	273.25	2	274.50	272.50	0	2,040	0.00%
2022/02/16	0	0.00	4.1	271.24	274.00	-4.1	2,073	-0.20%
2022/02/15	1	259.00	0	0.00	259.50	1	2,105	0.05%
2022/02/14	1	258.97	0	0.00	256.00	1	2,120	0.05%
2022/02/11	1	268.50	0	0.00	271.50	1	2,166	0.05%
2022/02/09	0	262.00	0	265.00	264.50	0	2,244	0.00%
2022/01/26	2	271.25	0	0.00	265.00	2	2,383	0.08%
2022/01/25	0.1	276.00	2	276.50	274.50	-2	2,383	-0.08%
2022/01/20	0	0.00	1	264.00	263.50	-1	2,366	-0.04%
2022/01/14	1	260.00	0	0.00	260.00	1	2,403	0.04%
2022/01/13	0	0.00	1	262.00	266.00	-1	2,411	-0.04%
2022/01/12	0	0.00	0	258.00	255.50	0	2,397	0.00%
2022/01/11	1	258.00	2	262.75	257.50	-1	2,399	-0.04%
2022/01/10	0	0.00	0.1	260.50	262.50	-0.1	2,433	0.00%
2022/01/07	1	260.00	0	0.00	259.00	1	2,419	0.04%
2022/01/06	2	266.50	0	0.00	266.00	2	2,412	0.08%
2022/01/05	0.1	274.00	4	271.38	274.00	-4	2,402	-0.16%
2022/01/04	1	265.50	1	266.50	266.50	0	2,379	0.00%
2022/01/03	1	261.00	0	0.00	261.00	1	2,390	0.04%
2021/12/29	0	0.00	1	261.50	259.50	-1	2,481	-0.04%
2021/12/22	1	256.50	0	0.00	257.50	1	2,586	0.04%
2021/12/21	2	259.25	0	0.00	259.00	2	2,577	0.08%
2021/12/20	1	258.50	0	0.00	260.50	1	2,571	0.04%
2021/12/17	2	264.75	0	0.00	257.50	2	2,517	0.08%
2021/12/16	5	276.10	3	278.17	275.50	2	2,396	0.08%
2021/12/15	1	293.50	1	292.50	292.50	0	2,326	0.00%
2021/12/14	1	301.00	0	0.00	298.00	1	2,353	0.04%
2021/12/10	0	0.00	1	304.50	304.00	-1	2,367	-0.04%
2021/11/18	1	295.00	1	292.50	294.00	0	2,522	0.00%
2021/11/16	0	0.00	1	287.00	292.00	-1	2,524	-0.04%
2021/11/15	1	281.50	2	281.00	280.50	-1	2,528	-0.04%
2021/11/12	1	275.50	0	0.00	288.00	1	2,546	0.04%
2021/11/11	0	0.00	1	292.00	291.00	-1	2,594	-0.04%
2021/11/10	1	297.50	1	295.00	296.00	0	2,694	0.00%
2021/11/09	3	287.67	2	287.25	290.00	1	2,683	0.04%
2021/11/08	1	282.00	0	285.00	282.50	1	2,649	0.04%
2021/11/05	0	0.00	1	290.00	283.00	-1	2,581	-0.04%
2021/11/04	0	273.50	0	0.00	271.50	0	2,454	0.00%
2021/11/03	1	258.00	1	262.00	260.50	0	2,403	0.00%
2021/10/27	1	250.50	1	254.50	250.00	0	2,296	0.00%
2021/10/26	0	0.00	1	242.00	245.00	-1	2,259	-0.04%
2021/10/25	1	240.00	0	0.00	234.00	1	2,249	0.04%
2021/10/18	1	234.00	0	0.00	233.00	1	2,218	0.05%
2021/10/06	0	0.00	1	227.50	229.00	-1	2,148	-0.05%
2021/09/29	1	265.00	0	0.00	262.00	1	2,068	0.05%
2021/09/16	1	268.00	0	0.00	268.00	1	2,139	0.05%
2021/09/01	0	0.00	0	281.00	280.00	0	2,075	0.00%
2021/08/26	0	0.00	0	287.50	288.00	0	2,027	0.00%
2021/08/20	1	284.50	1	284.50	284.50	0	1,999	0.00%
2021/08/18	2	277.25	1	272.50	286.00	1	1,989	0.05%
2021/08/17	1	273.50	2	272.00	271.00	-1	1,944	-0.05%
2021/08/16	0	0.00	1	273.50	267.50	-1	1,860	-0.05%
2021/08/13	1	297.50	0.1	297.00	297.00	0.9	1,757	0.05%
2021/08/06	1	334.00	1	332.50	332.50	0	1,869	0.00%
2021/08/05	0	0.00	0	333.00	333.00	0	1,897	0.00%
2021/07/22	0	0.00	1	350.50	341.00	-1	2,263	-0.04%
2021/07/16	1	347.50	0	0.00	350.00	1	2,433	0.04%
2021/07/14	0	0.00	0.1	333.00	335.00	-0.1	2,413	0.00%
2021/07/13	0.1	351.00	0	0.00	349.50	0.1	2,365	0.00%
2021/06/28	0	0.00	0	334.00	331.00	0	2,359	0.00%
2021/06/25	0	336.00	2	328.75	331.00	-2	2,351	-0.08%
2021/06/24	0	0.00	0	315.00	314.00	0	2,336	0.00%
2021/06/23	1	314.50	2	309.00	315.50	-1	2,356	-0.04%
2021/06/11	0	0.00	2	297.50	295.00	-2	2,397	-0.08%
2021/06/07	0	0.00	1	284.00	293.50	-1	2,389	-0.04%
2021/06/03	3	294.50	0	0.00	293.00	3	2,386	0.13%
2021/05/20	0	0.00	1.1	294.36	295.50	-1.1	2,504	-0.04%
2021/05/19	1	303.00	1	297.50	295.50	0	2,514	0.00%
2021/05/18	0	0.00	1	283.50	295.00	-1	2,508	-0.04%
2021/05/17	0	0.00	2	269.50	273.00	-2	2,543	-0.08%
2021/05/13	0	0.00	1	271.50	269.50	-1	2,518	-0.04%
2021/05/12	3	265.33	1	269.50	264.00	2	2,521	0.08%
2021/05/11	1.1	263.00	0	0.00	259.00	1.1	2,508	0.04%
2021/05/10	1	285.50	1	297.50	285.50	0	2,507	0.00%
2021/05/07	1	293.00	0	0.00	290.00	1	2,573	0.04%
2021/05/05	2	300.00	2	299.50	291.00	0	2,610	0.00%
2021/05/04	0	0.00	1	298.50	303.00	-1	2,622	-0.04%
2021/05/03	4	306.00	13	312.54	315.50	-9	2,602	-0.35%
2021/04/28	1	297.00	0.5	301.00	303.50	0.5	2,564	0.02%
2021/04/26	1	292.50	0.2	292.50	296.00	0.8	2,519	0.03%
2021/04/23	0.2	288.50	7.3	286.22	291.50	-7.1	2,478	-0.29%
2021/04/22	1	276.50	0	0.00	275.00	1	2,455	0.04%
2021/04/19	2	276.25	4	275.50	273.50	-2	2,552	-0.08%
2021/04/16	1	271.00	0	0.00	275.50	1	2,599	0.04%
2021/04/15	0	0.00	0.2	266.00	267.50	-0.2	2,614	-0.01%
2021/04/14	0	0.00	0	268.50	266.00	0	2,639	0.00%
2021/04/13	2	271.75	4	271.38	266.00	-2	2,667	-0.07%
2021/04/12	1	272.50	0.1	273.00	270.50	1	2,705	0.04%
2021/04/09	1	278.00	1	280.50	279.50	0	2,726	0.00%
2021/04/08	1	279.00	0	0.00	277.00	1	2,749	0.04%
2021/04/07	0	0.00	4	279.50	279.50	-4	2,769	-0.14%
2021/04/06	0	0.00	1.3	278.20	276.00	-1.3	2,788	-0.04%
2021/04/01	0	0.00	3.2	281.78	275.50	-3.2	2,819	-0.11%
2021/03/31	0	0.00	1	279.50	276.00	-1	2,780	-0.04%
2021/03/30	4	277.38	1.2	277.93	278.50	2.9	2,751	0.10%
2021/03/29	0	0.00	5	275.80	279.50	-5	2,751	-0.18%
2021/03/26	1	265.00	0	0.00	268.00	1	2,712	0.04%
2021/03/25	1	264.50	9	268.61	270.00	-8	2,731	-0.29%
2021/03/24	0	0.00	3	270.17	268.00	-3	2,767	-0.11%
2021/03/23	3	268.83	1	270.50	269.00	2	2,872	0.07%
2021/03/22	0	0.00	0.1	267.00	266.00	-0.1	2,934	0.00%
2021/03/19	0	0.00	9	270.44	273.50	-9	2,968	-0.30%
2021/03/18	1	262.00	2.4	265.86	262.50	-1.4	2,976	-0.05%
2021/03/17	0	0.00	1	266.00	265.50	-1	3,033	-0.03%
2021/03/12	1	258.00	2	262.25	262.50	-1	3,119	-0.03%
2021/03/11	0	0.00	0.1	256.50	254.50	-0.1	3,118	0.00%
2021/03/09	1.1	257.75	1	250.50	251.00	0.1	3,191	0.00%
2021/03/08	0.1	262.00	1	260.00	259.50	-1	3,193	-0.03%
2021/03/05	2	248.50	1	257.00	256.00	1	3,199	0.03%
2021/03/04	2	256.25	0	0.00	256.50	2	3,226	0.06%
2021/03/03	0.2	260.50	0	0.00	265.50	0.2	3,217	0.00%
2021/03/02	0	0.00	1	270.50	266.50	-1	3,233	-0.03%
2021/02/26	8.3	261.93	1	262.50	262.50	7.3	3,256	0.22%
2021/02/24	0	270.50	0	0.00	268.50	0	3,235	0.00%
2021/02/23	1	272.00	1	271.50	272.00	0	3,214	0.00%
2021/02/22	0	0.00	1.2	280.50	274.00	-1.2	3,237	-0.04%
2021/02/19	5	274.90	7	275.64	275.50	-2	3,242	-0.06%
2021/02/18	0	0.00	1.1	275.05	275.50	-1.1	3,284	-0.03%
2021/02/17	4.1	262.15	1	269.50	269.50	3.1	3,328	0.09%
2021/02/05	1	271.57	0.1	275.00	271.50	0.9	3,289	0.03%
2021/02/04	1.2	271.07	0	0.00	272.00	1.2	3,393	0.03%
2021/02/03	1.1	286.86	0	0.00	280.50	1.1	3,374	0.03%
2021/02/02	2	276.00	2	290.00	293.00	0	3,375	0.00%
2021/02/01	0	0.00	1	272.50	275.00	-1	3,318	-0.03%
2021/01/29	1	270.00	1	274.50	269.50	0	3,276	0.00%
2021/01/28	2	276.25	2	270.25	273.00	0	3,204	0.00%
2021/01/27	2	287.00	0	0.00	288.00	2	3,155	0.06%
2021/01/26	5	292.40	7	294.14	291.00	-2	3,141	-0.06%
2021/01/25	4	289.50	4	291.00	288.50	0	3,110	0.00%
2021/01/22	6	293.00	6	284.50	291.50	0	3,099	0.00%
2021/01/21	0	0.00	5	287.30	285.50	-5	3,077	-0.16%
2021/01/20	2	279.75	7	283.00	281.00	-5	3,043	-0.16%
2021/01/19	1	282.00	0	0.00	283.00	1	3,043	0.03%
2021/01/18	4	276.88	3.2	277.31	282.00	0.8	3,062	0.03%
2021/01/15	8	281.06	6	286.33	277.00	2	3,093	0.06%
2021/01/14	8	285.06	0	0.00	282.50	8	3,070	0.26%
2021/01/13	5	291.80	5	291.30	291.50	0	3,042	0.00%
2021/01/12	1	288.00	0	0.00	287.00	1	2,984	0.03%
2021/01/11	2	293.00	2	295.50	294.00	0	2,963	0.00%
2021/01/08	0	294.00	0	0.00	291.50	0	2,923	0.00%
2021/01/06	1	293.00	0	0.00	296.00	1	2,894	0.03%
2021/01/04	0.1	308.50	0	0.00	301.00	0.1	2,860	0.00%
2020/12/30	3	309.50	3	314.00	316.00	0	2,862	0.00%
2020/12/29	0	0.00	0.4	305.00	306.50	-0.4	2,870	-0.01%
2020/12/28	1	299.50	1	297.50	298.50	0	2,920	0.00%
2020/12/23	0	0.00	0.2	283.50	285.50	-0.2	3,028	0.00%
2020/12/21	0.1	285.50	0.1	286.50	287.50	-0.1	3,141	0.00%
2020/12/18	2	295.50	2	293.50	293.50	0	3,190	0.00%
2020/12/17	0.2	289.33	0	0.00	287.50	0.2	3,146	0.00%
2020/12/15	0	0.00	2	288.00	288.00	-2	2,991	-0.07%
2020/12/11	1	276.00	3	274.00	277.00	-2	2,909	-0.07%
2020/12/10	2.1	267.81	1.1	266.27	265.00	1	2,861	0.03%
2020/12/09	1	259.50	1	258.50	259.00	0	2,825	0.00%
2020/12/08	0.1	258.50	2	259.75	259.00	-2	2,861	-0.07%
2020/12/07	1	252.00	7	255.57	256.00	-6	2,908	-0.21%
2020/12/04	1.1	250.91	0	0.00	250.00	1.1	2,920	0.04%
2020/12/03	1.1	247.32	5	249.60	252.00	-3.9	2,920	-0.13%
2020/12/02	1.1	242.88	5	243.00	245.00	-4	2,880	-0.14%
2020/12/01	0	0.00	2	240.54	243.00	-2	2,928	-0.07%
2020/11/30	1.2	239.39	0	0.00	239.00	1.2	2,939	0.04%
2020/11/27	1	242.00	4.2	240.81	243.50	-3.2	2,909	-0.11%
2020/11/26	1	236.00	2	235.00	237.00	-1	2,909	-0.03%
2020/11/25	3.1	230.16	0.6	229.86	228.00	2.5	2,932	0.09%
2020/11/24	1	234.50	0	0.00	236.50	1	2,950	0.03%
2020/11/23	5	237.10	0	0.00	237.50	5	3,004	0.17%
2020/11/18	0	0.00	1	244.50	246.00	-1	3,175	-0.03%
2020/11/16	2.1	234.98	6	237.67	239.00	-4	3,205	-0.12%
2020/11/13	0	0.00	3.1	228.19	229.50	-3.1	3,182	-0.10%
2020/11/12	1	231.50	6	226.92	223.00	-5	3,192	-0.16%
2020/11/11	1	212.00	1	216.00	220.00	0	3,169	0.00%
2020/11/10	1	218.00	5	220.60	217.50	-4	3,260	-0.12%
2020/11/09	0	0.00	14	215.93	217.50	-14	3,317	-0.42%
2020/11/04	0	0.00	1	210.50	210.50	-1	3,536	-0.03%
2020/11/03	0	0.00	2	209.00	209.50	-2	3,591	-0.06%
2020/10/30	0	207.00	0	0.00	207.50	0	3,674	0.00%
2020/10/29	0	0.00	2	205.00	206.50	-2	3,722	-0.05%
2020/10/28	2	208.25	0	0.00	209.00	2	3,765	0.05%
2020/10/27	9	209.00	1	210.50	210.00	8	3,787	0.21%
2020/10/26	0	0.00	1	213.00	214.00	-1	3,805	-0.03%
2020/10/23	3	208.51	0	0.00	208.50	3	3,835	0.08%
2020/10/22	1	215.00	0	0.00	214.00	1	3,820	0.03%
2020/10/21	1	219.00	0	0.00	218.00	1	3,818	0.03%
2020/10/16	2	220.25	1	219.00	218.00	1	3,895	0.03%
2020/10/15	1	219.00	1	220.00	221.50	0	3,908	0.00%
2020/10/14	1	221.00	2	222.25	220.00	-1	3,923	-0.03%
2020/10/13	0	0.00	1.1	220.36	219.00	-1.1	3,952	-0.03%
2020/10/12	1.1	216.55	0	0.00	217.50	1.1	3,993	0.03%
2020/10/08	2.1	218.06	10	219.50	219.00	-8	4,017	-0.20%
2020/10/07	12.1	221.25	0	0.00	219.00	12.1	4,015	0.30%
2020/10/06	0	0.00	1	225.50	226.00	-1	4,019	-0.02%
2020/10/05	1	219.00	1	219.50	218.50	0	4,006	0.00%
2020/09/30	0	0.00	3	222.67	222.50	-3	3,963	-0.08%
2020/09/29	2	223.50	5	222.20	221.00	-3	3,987	-0.08%
2020/09/28	2.1	217.76	6	218.25	219.00	-4	4,000	-0.10%
2020/09/25	1	209.50	2	211.50	211.50	-1	4,044	-0.02%
2020/09/24	2	205.75	18	208.78	206.50	-16	4,087	-0.39%
2020/09/23	20	209.43	0	0.00	210.00	20	4,056	0.49%
2020/09/22	1	219.50	1	220.00	216.50	0	4,010	0.00%
2020/09/21	1	218.00	1	218.00	218.00	0	4,041	0.00%
2020/09/18	0	0.00	2	220.25	219.50	-2	4,069	-0.05%
2020/09/17	3	216.00	0	0.00	216.00	3	4,081	0.07%
2020/09/15	0	0.00	10	220.50	220.50	-10	4,075	-0.25%
2020/09/14	12	218.96	0	0.00	218.50	12	4,159	0.29%
2020/09/11	5	216.20	1	216.50	215.50	4	4,142	0.10%
2020/09/09	3	216.50	1	216.50	218.50	2	4,104	0.05%
2020/09/08	2	221.75	0	0.00	222.50	2	4,108	0.05%
2020/09/07	1	230.00	2	227.00	224.00	-1	4,150	-0.02%
2020/09/04	3	227.67	1	230.50	230.00	2	4,242	0.05%
2020/09/03	1	236.00	0	0.00	233.50	1	4,283	0.02%
2020/09/01	1	236.00	1	237.50	237.00	0	4,557	0.00%
2020/08/31	1	234.50	0	0.00	234.00	1	4,592	0.02%
2020/08/28	1	238.00	2	240.00	241.00	-1	4,611	-0.02%
2020/08/27	0	0.00	4	236.50	236.00	-4	4,669	-0.09%
2020/08/26	5	230.60	0	0.00	230.00	5	4,781	0.10%
2020/08/25	3	238.50	1	239.00	237.50	2	4,745	0.04%
2020/08/24	2	239.00	4	242.13	244.00	-2	4,769	-0.04%
2020/08/20	1	226.50	0	0.00	222.00	1	4,818	0.02%
2020/08/19	6	232.50	16	238.50	232.50	-10	4,815	-0.21%
2020/08/18	3	236.00	7	236.36	235.00	-4	4,938	-0.08%
2020/08/17	0	0.00	1	236.50	238.00	-1	4,950	-0.02%
2020/08/14	1	224.50	9	227.44	228.50	-8	4,896	-0.16%
2020/08/13	1	213.00	11	218.32	220.00	-10	4,843	-0.21%
2020/08/12	2	215.00	3	215.33	215.00	-1	4,865	-0.02%
2020/08/11	12	210.29	1	212.00	209.00	11	4,956	0.22%
2020/08/10	1	220.50	0	0.00	220.00	1	4,916	0.02%
2020/08/07	13	228.00	3	228.50	226.00	10	4,988	0.20%
2020/08/06	10	238.20	0	0.00	237.00	10	4,987	0.20%
2020/08/05	0	0.00	3	249.33	247.00	-3	5,040	-0.06%
2020/08/04	2	245.00	4	240.38	245.50	-2	5,047	-0.04%
2020/08/03	1	235.00	1	236.50	233.00	0	5,058	0.00%
2020/07/31	3	230.17	0	0.00	229.50	3	5,057	0.06%
2020/07/30	2	232.00	0	0.00	232.00	2	5,127	0.04%
2020/07/29	0	0.00	3	233.17	232.00	-3	5,198	-0.06%
2020/07/28	3	229.83	0	0.00	229.00	3	5,252	0.06%
2020/07/24	0	0.00	1	237.50	236.50	-1	5,641	-0.02%
2020/07/23	2	241.75	0	0.00	240.50	2	5,899	0.03%
2020/07/22	0	0.00	5	246.80	247.00	-5	5,995	-0.08%
2020/07/20	0	0.00	2	237.75	237.50	-2	6,246	-0.03%
2020/07/17	4	240.13	0	0.00	236.50	4	6,366	0.06%
2020/07/16	4	244.38	0	0.00	241.50	4	6,520	0.06%
2020/07/15	4	254.75	1	253.50	252.50	3	6,752	0.04%
2020/07/14	1	258.00	1	257.50	259.00	0	7,003	0.00%
2020/07/13	0	0.00	3	260.67	261.50	-3	7,093	-0.04%
2020/07/10	1	252.00	0	0.00	255.00	1	7,128	0.01%
2020/07/09	2	259.25	2	256.75	258.00	0	7,139	0.00%
2020/07/08	8	255.00	0	0.00	255.50	8	7,161	0.11%
2020/07/07	2	262.00	4	257.75	256.50	-2	7,269	-0.03%
2020/07/06	3	258.67	3	256.50	256.50	0	7,267	0.00%
2020/07/03	3	244.17	1	245.00	242.00	2	7,244	0.03%
2020/07/02	0	0.00	2.6	236.54	237.50	-2.6	7,322	-0.04%
2020/07/01	0	0.00	6	232.92	230.50	-6	7,396	-0.08%
2020/06/30	0	0.00	5	228.00	228.00	-5	7,439	-0.07%
2020/06/29	1	225.50	0	0.00	225.50	1	7,495	0.01%
2020/06/24	0	0.00	1	229.00	223.50	-1	7,515	-0.01%
2020/06/23	6	226.92	4	226.50	225.00	2	7,599	0.03%
2020/06/22	2	228.50	1	228.00	229.00	1	7,665	0.01%
2020/06/19	10	229.40	8	229.06	230.00	2	7,826	0.03%
2020/06/18	2	221.25	0	0.00	223.00	2	7,892	0.03%
2020/06/17	2	223.75	1	224.00	224.50	1	8,006	0.01%
2020/06/16	1	224.50	9	224.06	226.50	-8	8,327	-0.10%
2020/06/15	1	223.50	0	0.00	220.50	1	8,462	0.01%
2020/06/12	4	220.25	4	223.25	226.50	0	8,552	0.00%
2020/06/11	2	224.25	4	224.63	223.50	-2	8,639	-0.02%
2020/06/10	5	212.30	7	214.79	217.50	-2	8,614	-0.02%
2020/06/09	2.1	209.57	2	212.00	209.50	0.1	8,722	0.00%
2020/06/08	4.2	214.66	4	215.88	213.00	0.2	8,742	0.00%
2020/06/05	2.2	224.50	0	0.00	223.50	2.2	8,626	0.03%
2020/06/04	3	225.67	3	225.50	227.00	0	8,629	0.00%
2020/06/03	2.1	223.83	2	223.00	223.50	0.1	8,638	0.00%
2020/06/02	8	231.81	3	226.83	228.00	5	8,589	0.06%
2020/06/01	3	241.83	1	242.50	242.50	2	8,567	0.02%
2020/05/29	1	237.00	2	238.00	241.50	-1	8,583	-0.01%
2020/05/28	6.1	238.61	8	238.44	236.00	-1.9	8,568	-0.02%
2020/05/27	1	233.50	0	0.00	229.00	1	8,506	0.01%
2020/05/25	1	219.00	5	223.70	229.00	-4	8,592	-0.05%
2020/05/22	1	220.50	3	219.00	217.50	-2	8,479	-0.02%
2020/05/21	1	218.00	0	0.00	216.50	1	8,499	0.01%
2020/05/20	0	0.00	2	211.75	215.00	-2	8,540	-0.02%
2020/05/19	9	214.56	3	212.00	212.00	6	8,614	0.07%
2020/05/18	0	0.00	7	218.86	218.00	-7	8,556	-0.08%
2020/05/15	10	211.90	7	215.07	209.00	3	8,454	0.04%
2020/05/14	0	0.00	7	211.93	211.00	-7	8,438	-0.08%
2020/05/13	1	204.00	5	208.90	209.50	-4	8,385	-0.05%
2020/05/12	2	204.00	0	0.00	204.50	2	8,424	0.02%
2020/05/11	1	213.50	1	210.00	209.00	0	8,494	0.00%
2020/05/08	12	208.96	2	208.00	209.50	10	8,584	0.12%
2020/05/07	7	210.86	3	213.67	211.50	4	8,665	0.05%
2020/05/06	1	213.00	2	212.00	212.50	-1	8,746	-0.01%
2020/05/05	7	209.36	4	209.88	209.50	3	8,723	0.03%
2020/05/04	2	207.00	1	210.00	208.50	1	8,699	0.01%
2020/04/30	12	218.71	10	216.60	217.50	2	8,678	0.02%
2020/04/29	24	222.77	26	221.60	223.50	-2	8,647	-0.02%
2020/04/28	4	206.88	15	205.83	212.50	-11	8,389	-0.13%
2020/04/27	3	198.00	1	197.00	196.50	2	8,214	0.02%
2020/04/24	2	194.25	3	192.67	195.00	-1	8,157	-0.01%
2020/04/23	3	193.17	5	194.10	190.00	-2	8,121	-0.02%
2020/04/22	7	185.50	5	186.00	186.50	2	7,975	0.03%
2020/04/21	6	185.42	4	187.75	184.00	2	7,892	0.03%
2020/04/20	13	194.62	9.2	192.62	193.00	3.8	7,764	0.05%
2020/04/17	3	199.00	9	202.22	206.00	-6	7,499	-0.08%
2020/04/16	1	188.00	1	185.50	188.00	0	7,257	0.00%
2020/04/15	1	182.00	2	183.50	183.00	-1	7,214	-0.01%
2020/04/14	0	0.00	2	182.25	179.50	-2	7,185	-0.03%
2020/04/13	1	178.50	3	180.33	178.00	-2	7,238	-0.03%
2020/04/10	6.1	178.08	12	178.08	178.50	-5.9	7,203	-0.08%
2020/04/09	4	175.13	3	175.83	174.50	1	7,156	0.01%
2020/04/08	3	175.83	4	175.88	177.50	-1	7,196	-0.01%
2020/04/07	7	176.71	14.1	173.61	174.50	-7.1	7,282	-0.10%
2020/04/06	9	172.50	19	173.16	176.00	-10	7,158	-0.14%
2020/04/01	25	164.78	35	164.77	166.50	-10	7,084	-0.14%
2020/03/31	3.1	161.08	3	162.50	163.00	0.1	7,053	0.00%
2020/03/27	12	157.21	12	158.46	156.50	0	7,048	0.00%
2020/03/26	4	150.75	4	153.00	155.00	0	6,947	0.00%
2020/03/25	1	150.00	8	150.44	154.00	-7	6,898	-0.10%
2020/03/24	13	142.12	19.3	142.61	144.00	-6.3	6,735	-0.09%
2020/03/23	13	137.96	7	139.71	137.00	6	6,592	0.09%
2020/03/20	23	151.57	20	151.10	152.00	3	6,518	0.05%
2020/03/19	5	156.60	2	163.00	149.00	3	6,193	0.05%
2020/03/18	11	169.23	12	170.00	165.50	-1	6,053	-0.02%
2020/03/17	4.3	166.42	6	167.08	168.50	-1.7	5,976	-0.03%
2020/03/16	1.6	166.06	8	168.63	163.00	-6.4	5,875	-0.11%
2020/03/13	15	163.10	18	160.47	169.00	-3	5,834	-0.05%
2020/03/12	7.5	164.07	8	163.88	164.00	-0.5	5,738	-0.01%
2020/03/11	0	0.00	1	172.50	172.50	-1	5,735	-0.02%
2020/03/10	0	0.00	1	169.00	171.00	-1	5,777	-0.02%
2020/03/09	3	169.67	5	174.00	168.00	-2	5,805	-0.03%
2020/03/06	3	173.50	4	176.25	178.00	-1	5,764	-0.02%
2020/03/05	3	176.50	6	175.00	179.00	-3	5,756	-0.05%
2020/03/04	0	0.00	2	165.75	168.50	-2	5,689	-0.04%
2020/03/03	7	165.93	5	166.10	165.50	2	5,747	0.03%
2020/03/02	5	162.10	6	159.50	162.00	-1	5,824	-0.02%
2020/02/27	4	166.50	2	171.50	163.50	2	6,678	0.03%
2020/02/26	6	173.67	1	175.00	171.50	5	6,654	0.08%
2020/02/25	1	176.00	7	173.57	175.50	-6	6,720	-0.09%
2020/02/24	5	173.90	5	175.30	176.00	0	6,758	0.00%
2020/02/21	5	181.00	4	185.00	179.50	1	6,747	0.01%
2020/02/20	10	184.55	13	184.96	183.50	-3	6,728	-0.04%
2020/02/18	1	181.00	0	0.00	180.50	1	6,723	0.01%
2020/02/17	2	179.75	2	181.75	183.50	0	6,721	0.00%
2020/02/14	2	182.00	0	0.00	182.50	2	6,741	0.03%
2020/02/13	6	181.08	2	179.75	179.50	4	6,792	0.06%
2020/02/12	4	184.50	14	184.96	183.00	-10	6,780	-0.15%
2020/02/11	7	183.71	3	184.17	184.00	4	6,835	0.06%
2020/02/10	8	178.00	24	178.15	181.50	-16	6,866	-0.23%
2020/02/07	9	176.78	7	175.64	174.00	2	6,840	0.03%
2020/02/06	2	175.75	5	176.00	176.00	-3	6,788	-0.04%
2020/02/05	0	0.00	2	173.75	173.50	-2	6,903	-0.03%
2020/02/04	0	0.00	6	167.58	171.00	-6	6,982	-0.09%
2020/02/03	4	155.50	4	157.25	164.00	0	6,950	0.00%
2020/01/31	3	162.50	4	164.00	163.00	-1	6,949	-0.01%
2020/01/30	14	158.68	5	160.90	159.00	9	6,976	0.13%
2020/01/20	3	173.00	1	174.00	174.00	2	6,879	0.03%
2020/01/17	3	173.00	5.2	172.81	173.50	-2.2	6,831	-0.03%
2020/01/16	1	168.00	1	168.50	168.50	0	6,773	0.00%
2020/01/15	2	167.50	0	0.00	168.00	2	6,766	0.03%
2020/01/14	2	170.50	8	171.19	168.50	-6	6,761	-0.09%
2020/01/10	2	165.50	0	0.00	165.50	2	6,797	0.03%
2020/01/09	1	165.00	11	167.09	168.00	-10	6,848	-0.15%
2020/01/08	12	163.25	16	163.00	165.00	-4	6,875	-0.06%
2020/01/07	10	166.30	1	162.50	162.00	9	6,957	0.13%
2020/01/06	1	169.50	2	169.50	170.00	-1	6,965	-0.01%
2020/01/03	4	172.75	6	174.08	171.50	-2	7,075	-0.03%
2020/01/02	2	172.50	15	173.10	175.00	-13	7,049	-0.18%
2019/12/31	1	164.50	9	169.22	168.00	-8	7,053	-0.11%
2019/12/30	3	161.33	1	163.50	164.00	2	6,952	0.03%
2019/12/27	0	0.00	5	161.80	162.50	-5	7,065	-0.07%
2019/12/26	1	157.50	0.1	158.00	157.50	0.9	7,105	0.01%
2019/12/25	4	158.38	0	0.00	160.00	4	7,122	0.06%
2019/12/24	13	161.85	7	164.93	160.50	6	7,108	0.08%
2019/12/20	0	0.00	2	168.50	168.50	-2	7,175	-0.03%
2019/12/19	0	0.00	1	166.50	167.00	-1	7,206	-0.01%
2019/12/18	0	0.00	1	166.50	165.50	-1	7,347	-0.01%
2019/12/17	2	166.75	2	166.50	166.00	0	7,414	0.00%
2019/12/16	0	0.00	6	165.92	166.50	-6	7,527	-0.08%
2019/12/11	2	163.75	1	165.50	165.50	1	7,643	0.01%
2019/12/10	1	165.50	0	0.00	164.50	1	7,658	0.01%
2019/12/09	1	164.00	4	164.38	164.50	-3	7,704	-0.04%
2019/12/06	5	165.90	0	0.00	160.50	5	7,672	0.07%
2019/12/04	14	158.79	10	157.65	157.50	4	7,569	0.05%
2019/12/03	6	157.00	0	0.00	157.00	6	7,551	0.08%
2019/12/02	1	157.50	1	156.00	158.00	0	7,554	0.00%
2019/11/29	4	160.13	5	159.80	159.00	-1	7,611	-0.01%
2019/11/28	5	161.40	2	161.00	160.00	3	7,680	0.04%
2019/11/27	24	164.31	5	164.60	163.50	19	7,696	0.25%
2019/11/26	23	168.98	20	170.08	170.00	3	7,602	0.04%
2019/11/25	0	0.00	1.1	169.57	171.00	-1.1	6,820	-0.02%
2019/11/21	3	166.67	5	166.60	166.50	-2	6,840	-0.03%
2019/11/20	3	170.83	0	0.00	169.00	3	6,799	0.04%
2019/11/18	6	172.83	1	171.00	171.00	5	6,827	0.07%
2019/11/15	0	0.00	2	177.75	178.00	-2	6,801	-0.03%
2019/11/14	1	174.50	0	0.00	175.50	1	6,785	0.01%
2019/11/13	1	177.00	1	177.00	176.00	0	6,770	0.00%
2019/11/12	8	173.56	6	174.00	174.00	2	6,777	0.03%
2019/11/11	0	0.00	3	175.50	173.00	-3	6,724	-0.04%
2019/11/08	7	174.21	3.2	178.16	172.00	3.8	6,774	0.06%
2019/11/07	12	173.21	4	173.38	174.00	8	6,760	0.12%
2019/11/06	3	179.50	3	180.00	180.50	0	6,751	0.00%
2019/11/05	1	175.00	1	174.50	175.50	0	6,860	0.00%
2019/11/04	8	171.50	6	171.00	173.00	2	6,915	0.03%
2019/11/01	15	174.77	0	0.00	174.50	15	6,890	0.22%
2019/10/30	4	183.25	1	182.00	182.50	3	6,796	0.04%
2019/10/29	12	182.38	1	182.00	182.50	11	6,741	0.16%
2019/10/25	0	0.00	1	188.00	188.00	-1	6,767	-0.01%
2019/10/24	2	187.75	1	189.00	188.50	1	6,793	0.01%
2019/10/22	2	188.50	4	190.13	188.50	-2	6,818	-0.03%
2019/10/21	0	0.00	1	187.50	187.00	-1	6,844	-0.01%
2019/10/18	1	189.50	0	0.00	189.50	1	6,945	0.01%
2019/10/16	4	190.25	2	189.50	190.00	2	6,789	0.03%
2019/10/15	0	0.00	5	193.30	195.00	-5	6,717	-0.07%
2019/10/14	1	187.50	1	185.00	186.50	0	6,618	0.00%
2019/10/09	1	184.00	5	183.20	185.00	-4	6,542	-0.06%
2019/10/08	3.2	179.16	4	177.00	180.00	-0.8	6,436	-0.01%
2019/10/07	0	0.00	5	179.50	177.00	-5	6,407	-0.08%
2019/10/04	2	174.75	2	175.00	172.50	0	6,343	0.00%
2019/10/03	5.2	167.48	16	172.06	175.00	-10.9	6,282	-0.17%
2019/10/02	1	167.00	9	166.61	167.00	-8	6,165	-0.13%
2019/10/01	9	163.50	1	160.50	162.00	8	6,110	0.13%
2019/09/26	1	164.50	7	165.00	165.00	-6	6,237	-0.10%
2019/09/25	9	162.28	5	163.00	162.50	4	6,350	0.06%
2019/09/24	1	165.50	4	165.13	165.00	-3	6,374	-0.05%
2019/09/23	16	164.53	2	165.25	163.50	14	6,348	0.22%
2019/09/20	6	168.83	1	170.50	169.00	5	6,289	0.08%
2019/09/19	9	174.94	5	172.00	172.00	4	6,328	0.06%
2019/09/18	2	173.75	2	175.25	177.50	0	6,459	0.00%
2019/09/17	1	172.00	0	0.00	172.50	1	6,372	0.02%
2019/09/16	2	170.00	0	0.00	171.00	2	6,381	0.03%
2019/09/12	0	0.00	1	167.50	170.50	-1	6,386	-0.02%
2019/09/11	2	167.00	1	170.50	166.00	1	6,402	0.02%
2019/09/10	5	166.00	10	167.00	168.00	-5	6,357	-0.08%
2019/09/09	1	163.50	1	164.50	166.00	0	6,343	0.00%
2019/09/06	0	0.00	2	165.00	164.00	-2	6,333	-0.03%
2019/09/05	2	163.25	1	164.50	162.50	1	6,348	0.02%
2019/09/04	2	162.00	1	163.50	163.00	1	6,311	0.02%
2019/09/03	3	161.00	3	160.67	161.50	0	6,320	0.00%
2019/09/02	2	163.50	0.8	164.00	164.00	1.2	6,286	0.02%
2019/08/30	1	169.00	1	163.50	165.50	0	6,202	0.00%
2019/08/28	1	158.00	6	161.33	161.50	-5	6,115	-0.08%
2019/08/27	0	0.00	2	158.00	156.50	-2	6,005	-0.03%
2019/08/26	1	154.00	5	151.80	153.00	-4	5,905	-0.07%
2019/08/23	4	153.50	0	0.00	153.50	4	5,873	0.07%
2019/08/22	0	0.00	1	159.00	155.00	-1	5,853	-0.02%
2019/08/21	0	0.00	1	154.50	156.00	-1	5,857	-0.02%
2019/08/20	1	153.50	2	153.25	153.00	-1	5,898	-0.02%
2019/08/19	1	153.00	0	0.00	152.00	1	5,841	0.02%
2019/08/15	1	153.00	1	151.00	152.00	0	5,818	0.00%
2019/08/14	4	152.50	3	149.50	150.50	1	5,779	0.02%
2019/08/13	2	151.25	0.1	149.50	149.00	1.9	5,809	0.03%
2019/08/12	1	146.50	3	153.17	156.00	-2	5,805	-0.03%
2019/08/08	7	147.79	12	148.71	151.00	-5	5,647	-0.09%
2019/08/07	3	145.00	16	145.09	147.50	-13	5,552	-0.23%
2019/08/06	0	0.00	3	140.17	140.50	-3	5,462	-0.05%
2019/08/05	4	137.63	9	137.06	138.00	-5	5,371	-0.09%
2019/08/02	3	131.00	1	133.50	133.00	2	5,329	0.04%
2019/07/30	14	138.14	4	139.63	133.00	10	5,470	0.18%
2019/07/29	0	0.00	1	137.00	137.50	-1	5,430	-0.02%
2019/07/25	0	0.00	1	137.50	134.50	-1	5,479	-0.02%
2019/07/24	0	0.00	2	134.50	136.00	-2	5,464	-0.04%
2019/07/23	1	136.50	0	0.00	134.00	1	5,510	0.02%
2019/07/22	4	134.13	3	135.33	136.50	1	5,570	0.02%
2019/07/19	2	130.50	4	131.75	132.00	-2	5,508	-0.04%
2019/07/18	2	130.00	2	128.50	128.50	0	5,561	0.00%
2019/07/17	0	0.00	1	129.50	130.00	-1	5,744	-0.02%
2019/07/16	1	127.50	1	130.00	128.50	0	5,749	0.00%
2019/07/15	1	127.00	2	128.50	129.00	-1	5,758	-0.02%
2019/07/10	0.1	132.50	1	132.00	133.00	-0.9	5,762	-0.02%
2019/07/08	0	0.00	2	131.00	130.00	-2	5,823	-0.03%
2019/07/05	1	130.00	2	129.75	130.50	-1	5,850	-0.02%
2019/07/04	0	0.00	2	130.00	130.00	-2	5,889	-0.03%
2019/07/03	11	129.50	3	129.50	127.50	8	5,922	0.14%
2019/07/02	1	136.00	1	136.00	136.50	0	5,770	0.00%
2019/07/01	2	133.75	5	134.80	134.00	-3	5,637	-0.05%
2019/06/28	0	0.00	3	130.50	131.50	-3	5,646	-0.05%
2019/06/27	6	131.08	6	131.92	128.50	0	5,752	0.00%
2019/06/26	9	129.00	2	128.00	131.00	7	5,772	0.12%
2019/06/25	13	129.12	13	128.27	129.00	0	5,685	0.00%
2019/06/24	1	122.50	0	0.00	122.00	1	5,437	0.02%
2019/06/21	2	125.25	1	125.00	123.00	1	5,584	0.02%
2019/06/19	0	0.00	3	123.33	124.50	-3	5,691	-0.05%
2019/06/18	0	0.00	1	119.50	121.50	-1	5,690	-0.02%
2019/06/17	10	118.85	0	0.00	119.00	10	5,781	0.17%
2019/06/14	2	120.75	8	121.38	121.00	-6	5,938	-0.10%
2019/06/13	1	125.50	6	126.50	126.00	-5	6,152	-0.08%
2019/06/12	2	124.25	1	124.50	124.00	1	6,167	0.02%
2019/06/11	6	124.08	0	0.00	123.50	6	6,177	0.10%
2019/06/10	0	0.00	1	122.00	123.50	-1	6,167	-0.02%
2019/05/31	0	0.00	1	121.50	122.50	-1	6,153	-0.02%
2019/05/30	1	118.50	0	0.00	119.00	1	6,150	0.02%
2019/05/29	0	0.00	1	115.50	116.50	-1	6,226	-0.02%
2019/05/28	1	114.50	3	114.50	116.50	-2	6,299	-0.03%
2019/05/27	3	112.67	0	0.00	111.50	3	6,303	0.05%
2019/05/24	1	119.00	0	0.00	118.50	1	6,346	0.02%
2019/05/23	1	117.50	0	0.00	119.50	1	6,538	0.02%
2019/05/22	2	120.75	1	121.00	119.00	1	6,588	0.02%
2019/05/21	2	118.50	3	118.50	122.00	-1	6,602	-0.02%
2019/05/20	6	119.08	0	0.00	118.50	6	6,600	0.09%
2019/05/17	6	122.67	0	0.00	121.50	6	6,609	0.09%
2019/05/16	0	0.00	2	126.00	125.50	-2	6,692	-0.03%
2019/05/15	2	128.75	2	130.75	131.00	0	6,748	0.00%
2019/05/14	7	121.29	4	124.63	126.00	3	6,819	0.04%
2019/05/13	2	129.75	1	131.50	130.50	1	6,761	0.01%
2019/05/10	4	130.13	4	128.38	130.00	0	6,910	0.00%
2019/05/09	6	129.42	5	131.50	129.00	1	6,958	0.01%
2019/05/08	1	135.00	1	133.50	133.50	0	6,971	0.00%
2019/05/07	3	135.33	2	136.50	135.00	1	6,890	0.01%
2019/05/06	1	132.00	0	0.00	133.50	1	6,819	0.01%
2019/05/03	0	0.00	3	135.67	136.50	-3	6,808	-0.04%
2019/05/02	1	131.50	2	133.50	134.00	-1	6,843	-0.01%
2019/04/30	1	127.50	0	0.00	131.00	1	6,922	0.01%
2019/04/29	1	124.00	1	130.00	129.50	0	6,959	0.00%
2019/04/26	6	127.92	13	130.12	128.50	-7	6,957	-0.10%
2019/04/25	12	134.88	0	0.00	133.00	12	7,051	0.17%
2019/04/24	3	137.83	1	138.00	136.50	2	7,212	0.03%
2019/04/23	5	135.30	15	134.30	139.50	-10	7,563	-0.13%
2019/04/22	1	130.00	1	130.50	131.00	0	7,474	0.00%
2019/04/18	8	130.25	25	130.18	128.00	-17	7,572	-0.22%
2019/04/17	15	131.97	0	0.00	131.50	15	7,691	0.20%
2019/04/16	2	131.50	0	0.00	132.50	2	7,808	0.03%
2019/04/15	12	133.29	13	133.46	131.00	-1	7,926	-0.01%
2019/04/12	2	129.75	0	0.00	133.00	2	8,001	0.02%
2019/04/11	4	130.25	1	129.50	130.50	3	8,123	0.04%
2019/04/10	7	132.29	0	0.00	133.00	7	8,272	0.08%
2019/04/09	0	0.00	4	133.38	131.50	-4	8,336	-0.05%
2019/04/08	3	130.00	1.3	129.70	129.00	1.8	8,552	0.02%
2019/04/03	1	127.00	6	128.67	129.50	-5	8,649	-0.06%
2019/04/02	15	130.17	11	130.95	129.00	4	8,718	0.05%
2019/04/01	3	129.50	4	129.63	130.50	-1	8,677	-0.01%
2019/03/29	3	126.00	2	124.75	124.50	1	8,527	0.01%
2019/03/28	3	122.50	6	123.67	122.50	-3	8,518	-0.04%
2019/03/27	8	121.25	17	121.29	121.00	-9	8,522	-0.11%
2019/03/26	19	124.39	30.2	124.57	121.00	-11.2	8,535	-0.13%
2019/03/25	3	119.33	0	0.00	120.00	3	8,412	0.04%
2019/03/22	1	121.96	5	119.60	118.50	-4	8,390	-0.05%
2019/03/21	4	120.38	1	122.00	118.50	3	8,260	0.04%
2019/03/20	1	121.00	8	120.44	120.00	-7	8,254	-0.08%
2019/03/19	10	119.35	4	119.50	116.50	6	8,210	0.07%
2019/03/18	15	117.17	36.3	116.50	118.50	-21.3	8,121	-0.26%
2019/03/15	3	111.17	8	110.88	110.00	-5	7,962	-0.06%
2019/03/14	2	110.00	4	109.13	108.00	-2	8,065	-0.02%
2019/03/13	1	109.00	5	108.60	109.00	-4	8,113	-0.05%
2019/03/12	6	109.00	5	108.00	106.00	1	8,185	0.01%
2019/03/11	1	107.50	1	108.50	108.50	0	8,231	0.00%
2019/03/07	3	104.00	9	104.00	106.50	-6	8,340	-0.07%
2019/03/06	6	106.83	5	107.50	105.50	1	8,406	0.01%
2019/03/05	0	0.00	1.3	107.50	107.00	-1.3	8,442	-0.02%
2019/03/04	3	108.50	3	108.83	108.00	0	8,439	0.00%
2019/02/27	0	0.00	1	108.00	108.50	-1	8,350	-0.01%
2019/02/26	1	108.00	5	108.10	108.00	-4	8,274	-0.05%
2019/02/25	7	107.79	9	107.67	108.50	-2	8,270	-0.02%
2019/02/22	2	104.50	8	104.69	106.50	-6	8,268	-0.07%
2019/02/21	5	101.40	1	102.00	102.00	4	8,227	0.05%
2019/02/20	4	101.50	5	101.50	101.50	-1	8,287	-0.01%
2019/02/19	15	101.53	4	101.00	101.50	11	8,289	0.13%
2019/02/18	6	100.42	1	100.50	100.50	5	8,283	0.06%
2019/02/15	11	101.27	2	101.25	99.50	9	8,274	0.11%
2019/02/14	10	104.05	6	105.50	103.00	4	8,116	0.05%
2019/02/13	6	108.67	7	107.00	106.00	-1	8,065	-0.01%
2019/02/12	1	109.00	4	109.50	109.50	-3	7,979	-0.04%
2019/02/11	14	109.36	11	108.82	109.00	3	7,970	0.04%
2019/01/30	8	106.69	6	107.50	107.50	2	7,854	0.03%
2019/01/29	0	0.00	2	104.00	104.00	-2	7,758	-0.03%
2019/01/28	0	0.00	1	106.50	106.50	-1	7,729	-0.01%
2019/01/25	3	106.50	1	106.00	106.50	2	7,785	0.03%
2019/01/24	1	107.50	1	107.50	106.50	0	7,861	0.00%
2019/01/23	4	105.00	8	106.38	107.00	-4	7,914	-0.05%
2019/01/22	14	104.39	11	104.59	104.50	3	7,953	0.04%
2019/01/21	2	106.75	2	107.25	107.00	0	8,018	0.00%
2019/01/18	8	105.88	13	106.08	107.00	-5	8,055	-0.06%
2019/01/17	18	107.78	11	107.45	104.50	7	8,092	0.09%
2019/01/16	8	109.25	7	110.71	112.00	1	7,965	0.01%
2019/01/15	5	111.80	13	110.00	108.50	-8	7,798	-0.10%
2019/01/14	1	104.00	2	104.75	105.00	-1	7,425	-0.01%
2019/01/11	0	0.00	5	101.90	103.00	-5	7,429	-0.07%
2019/01/10	5	101.20	23	101.37	100.00	-18	7,516	-0.24%
2019/01/09	4	103.38	8	103.19	102.50	-4	7,634	-0.05%
2019/01/08	1	101.00	0	0.00	102.00	1	7,594	0.01%
2019/01/07	5	101.50	3	102.50	99.70	2	7,521	0.03%
2019/01/04	10	100.33	11	99.87	101.00	-1	7,543	-0.01%
2019/01/03	4	99.73	3	99.47	99.90	1	7,657	0.01%
2019/01/02	4	99.58	1	101.50	98.20	3	7,585	0.04%
2018/12/28	2	97.85	4	98.38	98.60	-2	7,456	-0.03%
2018/12/27	10	98.55	15	98.59	98.10	-5	7,472	-0.07%
2018/12/26	11	93.44	6.1	94.76	94.00	4.9	7,290	0.07%
2018/12/25	3	92.77	2	93.10	90.60	1	7,327	0.01%
2018/12/24	7	96.36	0	0.00	94.20	7	7,315	0.10%
2018/12/22	1	97.10	0	0.00	97.60	1	7,344	0.01%
2018/12/21	2	97.50	2	97.90	96.90	0	7,605	0.00%
2018/12/20	3	95.00	3	95.97	97.40	0	7,879	0.00%
2018/12/19	0	0.00	9	94.71	95.00	-9	8,041	-0.11%
2018/12/18	3	97.63	8	96.23	96.80	-5	8,094	-0.06%
2018/12/17	4	99.55	4	97.45	97.20	0	8,302	0.00%
2018/12/14	0	0.00	2	98.95	99.00	-2	8,664	-0.02%
2018/12/13	20	100.00	11	99.26	99.60	9	8,787	0.10%
2018/12/12	2	100.25	0	0.00	99.10	2	8,763	0.02%
2018/12/11	8	96.31	7	97.63	98.20	1	8,715	0.01%
2018/12/10	4	91.93	13	92.76	92.00	-9	8,747	-0.10%
2018/12/07	11	99.85	5	96.80	95.80	6	8,690	0.07%
2018/12/06	2	96.90	1	94.40	98.90	1	8,705	0.01%
2018/12/05	2	99.60	3	99.67	98.70	-1	8,872	-0.01%
2018/12/04	2	102.50	1	102.00	102.00	1	8,912	0.01%
2018/12/03	16	100.34	10	102.05	101.50	6	9,057	0.07%
2018/11/30	1	97.50	0	0.00	97.50	1	8,955	0.01%
2018/11/29	2	98.45	3	97.83	96.30	-1	9,035	-0.01%
2018/11/28	7	96.44	9	96.70	96.20	-2	8,935	-0.02%
2018/11/27	2	95.30	4	97.03	97.40	-2	9,106	-0.02%
2018/11/23	2	93.50	1	93.50	92.50	1	9,186	0.01%
2018/11/22	4	95.10	4	93.23	93.00	0	9,193	0.00%
2018/11/21	3	95.93	2	95.15	95.00	1	9,175	0.01%
2018/11/20	12	98.03	6	95.43	94.20	6	9,073	0.07%
2018/11/19	5	98.88	9	99.36	101.50	-4	8,940	-0.04%
2018/11/15	0	0.00	1	94.20	94.20	-1	8,882	-0.01%
2018/11/14	6	94.40	9	93.94	92.80	-3	8,890	-0.03%
2018/11/13	2	89.30	2	90.30	92.60	0	8,895	0.00%
2018/11/09	1	89.80	0	0.00	91.60	1	9,269	0.01%
2018/11/08	4	91.65	7	91.43	90.20	-3	9,715	-0.03%
2018/11/07	5	89.04	8	90.46	90.30	-3	9,717	-0.03%
2018/11/06	2	89.70	8	89.41	87.40	-6	9,762	-0.06%
2018/11/05	3	87.87	3	90.00	89.20	0	9,823	0.00%
2018/11/02	11	89.45	6	88.08	89.10	5	9,807	0.05%
2018/11/01	3	86.30	4	89.68	89.00	-1	9,888	-0.01%
2018/10/31	5	81.58	5	83.53	85.20	0	9,823	0.00%
2018/10/30	4	78.15	3	78.37	79.40	1	9,747	0.01%
2018/10/26	8	84.10	8	84.64	84.00	0	9,691	0.00%
2018/10/25	8	85.55	6	84.65	85.70	2	9,714	0.02%
2018/10/24	0	0.00	3	89.13	88.70	-3	9,647	-0.03%
2018/10/23	1	88.40	1	88.00	87.50	0	9,622	0.00%
2018/10/22	3	88.10	6	89.27	87.60	-3	9,712	-0.03%
2018/10/19	5	88.42	0	0.00	88.20	5	9,710	0.05%
2018/10/18	18	90.88	24	90.64	91.50	-6	9,729	-0.06%
2018/10/17	0	0.00	10	89.81	91.00	-10	9,722	-0.10%
2018/10/16	3	85.47	3	86.23	85.70	0	9,711	0.00%
2018/10/15	1	82.30	4	84.05	84.10	-3	9,766	-0.03%
2018/10/12	42	82.31	40	82.49	81.80	2	9,924	0.02%
2018/10/11	6.1	77.48	6	77.98	83.40	0.1	9,957	0.00%
2018/10/09	5	83.14	5	83.42	82.20	0	9,934	0.00%
2018/10/08	3	84.00	4	83.85	84.30	-1	10,252	-0.01%
2018/10/05	18	81.66	12	81.13	82.90	6	10,492	0.06%
2018/10/04	8	83.79	7	83.46	84.50	1	10,446	0.01%
2018/10/03	19	85.72	10	83.50	83.30	9	10,534	0.09%
2018/10/02	3	86.43	4	88.38	88.50	-1	10,517	-0.01%
2018/10/01	2	85.15	1	86.60	87.20	1	10,594	0.01%
2018/09/28	14	84.00	12	85.46	85.00	2	10,777	0.02%
2018/09/27	11	83.63	7	83.10	82.30	4	10,602	0.04%
2018/09/26	13	88.46	10	88.21	87.60	3	10,329	0.03%
2018/09/25	3	90.83	1	91.80	91.90	2	10,299	0.02%
2018/09/21	4	87.23	3	88.40	92.00	1	10,261	0.01%
2018/09/20	15	88.75	2	87.00	86.70	13	10,166	0.13%
2018/09/19	7	95.29	5	96.50	96.30	2	9,857	0.02%
2018/09/17	3	97.80	3	98.33	98.90	0	9,787	0.00%
2018/09/14	1	93.90	4	94.38	97.40	-3	9,783	-0.03%
2018/09/13	4	93.03	1	93.10	91.50	3	9,721	0.03%
2018/09/12	15	91.65	10	91.14	91.00	5	9,721	0.05%
2018/09/11	7	95.90	1	95.10	96.00	6	9,686	0.06%
2018/09/10	6	100.67	1	101.00	98.30	5	9,484	0.05%
2018/09/07	10	107.30	8	104.25	105.00	2	9,377	0.02%
2018/09/06	2	107.75	2	109.25	110.00	0	9,233	0.00%
2018/09/05	0	0.00	1	111.00	110.00	-1	9,264	-0.01%
2018/09/04	1	107.50	1	109.00	109.00	0	9,229	0.00%
2018/09/03	5	109.70	22	109.09	109.00	-17	9,213	-0.18%
2018/08/31	2	109.50	4	108.75	109.50	-2	9,043	-0.02%
2018/08/30	3	105.33	15	106.77	107.50	-12	9,042	-0.13%
2018/08/29	1	105.50	2	105.50	105.00	-1	9,152	-0.01%
2018/08/28	2	106.00	2	106.25	104.50	0	9,253	0.00%
2018/08/27	5	105.10	3	105.17	104.50	2	9,388	0.02%
2018/08/23	1	101.50	2	101.75	103.00	-1	9,680	-0.01%
2018/08/22	6	100.35	4	100.08	100.00	2	9,718	0.02%
2018/08/21	3	102.33	0	0.00	102.00	3	9,801	0.03%
2018/08/20	3	102.33	4	101.88	103.00	-1	9,839	-0.01%
2018/08/17	11	100.12	15	101.10	101.50	-4	9,844	-0.04%
2018/08/16	35	93.21	45	94.75	99.00	-10	9,826	-0.10%
2018/08/15	20	98.97	16	100.11	96.10	4	9,895	0.04%
2018/08/14	1	106.00	2	106.00	106.00	-1	9,683	-0.01%
2018/08/13	0	0.00	3	104.67	105.00	-3	9,738	-0.03%
2018/08/10	5	100.00	12	102.71	103.50	-7	9,685	-0.07%
2018/08/09	4	99.98	3	100.00	100.50	1	9,638	0.01%
2018/08/08	9	100.00	11	102.05	101.00	-2	9,683	-0.02%
2018/08/07	5	97.80	1	99.50	97.60	4	9,699	0.04%
2018/08/06	4	100.25	2	99.90	99.70	2	9,737	0.02%
2018/08/03	1	97.50	1	99.90	99.30	0	9,836	0.00%
2018/08/02	10	100.49	0	0.00	99.30	10	9,828	0.10%
2018/08/01	6	104.67	2	105.00	105.00	4	9,855	0.04%
2018/07/31	2	102.75	3	102.50	102.00	-1	9,988	-0.01%
2018/07/30	12	105.33	0	0.00	103.00	12	10,038	0.12%
2018/07/27	6	105.17	10	104.75	104.00	-4	10,238	-0.04%
2018/07/26	2	100.75	0	0.00	101.50	2	10,511	0.02%
2018/07/25	3	101.67	2	102.00	101.50	1	10,717	0.01%
2018/07/24	0	0.00	8	103.00	106.00	-8	10,875	-0.07%
2018/07/23	0	0.00	31	98.96	99.40	-31	10,838	-0.29%
2018/07/20	3	101.83	2	101.50	102.00	1	11,023	0.01%
2018/07/19	6	99.53	11	99.45	100.00	-5	10,982	-0.05%
2018/07/18	9.3	104.85	6	102.92	103.50	3.3	11,023	0.03%
2018/07/17	7	106.86	7	105.21	104.00	0	11,292	0.00%
2018/07/16	8.1	104.43	4	108.00	103.50	4.1	11,324	0.04%
2018/07/13	26	101.37	16	100.24	100.00	10	10,966	0.09%
2018/07/12	7	93.33	0	0.00	95.40	7	10,727	0.07%
2018/07/11	6	94.13	6	94.43	92.50	0	10,773	0.00%
2018/07/10	8	97.78	22	97.35	97.20	-14	10,628	-0.13%
2018/07/09	2	97.25	4	96.40	96.30	-2	10,494	-0.02%
2018/07/06	4.3	94.25	8	93.44	93.80	-3.8	10,379	-0.04%
2018/07/05	0	0.00	3	89.57	89.50	-3	10,176	-0.03%
2018/07/04	4	90.55	3	89.87	88.60	1	10,270	0.01%
2018/07/03	6	90.32	8	90.29	90.10	-2	10,415	-0.02%
2018/07/02	1	87.60	4	89.45	87.60	-3	10,342	-0.03%
2018/06/29	13	87.50	4	88.13	88.20	9	10,334	0.09%
2018/06/28	2	84.40	3	82.37	84.00	-1	10,230	-0.01%
2018/06/27	3	81.13	0	0.00	80.60	3	10,314	0.03%
2018/06/22	7	83.14	3	82.40	83.30	4	10,875	0.04%
2018/06/21	12	84.78	2	85.50	85.40	10	11,105	0.09%
2018/06/20	3	84.07	2	85.00	83.00	1	11,124	0.01%
2018/06/19	2	90.20	1	88.10	88.00	1	11,045	0.01%
2018/06/15	2	89.05	0	0.00	89.20	2	11,074	0.02%
2018/06/13	6	89.93	0	0.00	89.50	6	10,972	0.05%
2018/06/12	3	93.70	6	93.73	91.00	-3	10,910	-0.03%
2018/06/11	6	90.50	3	89.97	92.00	3	10,850	0.03%
2018/06/08	2	91.60	0	0.00	91.00	2	10,839	0.02%
2018/06/07	3	91.90	2	92.65	91.70	1	10,771	0.01%
2018/06/06	5	94.80	9	94.39	92.20	-4	10,697	-0.04%
2018/06/05	2	90.75	9	91.51	92.00	-7	10,565	-0.07%
2018/06/04	7	90.36	1	90.20	90.20	6	10,513	0.06%
2018/06/01	3	90.83	1	91.00	90.20	2	10,342	0.02%
2018/05/31	0	0.00	11	85.95	86.30	-11	10,089	-0.11%
2018/05/30	1	84.00	6	82.50	82.90	-5	10,025	-0.05%
2018/05/29	4.2	85.75	4	85.78	85.30	0.2	9,978	0.00%
2018/05/28	5	85.48	11	84.82	84.00	-6	9,920	-0.06%
2018/05/25	0	0.00	1	84.30	85.20	-1	9,932	-0.01%
2018/05/24	13	84.99	9	85.02	84.80	4	9,888	0.04%
2018/05/23	19	84.36	5	84.80	85.70	14	9,782	0.14%
2018/05/22	8	78.36	11	78.37	80.20	-3	9,455	-0.03%
2018/05/21	0	0.00	2	75.45	75.00	-2	9,232	-0.02%
2018/05/18	1	72.10	2	73.90	72.30	-1	9,160	-0.01%
2018/05/17	0	0.00	1	72.90	74.00	-1	9,163	-0.01%
2018/05/16	3	72.63	0	0.00	72.30	3	9,173	0.03%
2018/05/15	2	71.70	1	73.60	71.70	1	9,175	0.01%
2018/05/14	2	72.90	0	0.00	73.00	2	9,180	0.02%
2018/05/11	2	74.25	2	74.15	72.80	0	9,148	0.00%
2018/05/10	7	74.87	0	0.00	74.50	7	9,070	0.08%
2018/05/09	3	75.63	3	76.60	75.30	0	9,025	0.00%
2018/05/08	9	75.51	8	75.28	78.40	1	8,899	0.01%
2018/05/04	4	77.05	6	76.00	74.70	-2	8,697	-0.02%
2018/05/03	11	76.63	14	76.62	77.70	-3	8,575	-0.03%
2018/05/02	3	72.60	12	72.16	72.20	-9	8,262	-0.11%
2018/04/30	7	68.91	3	68.90	68.40	4	8,059	0.05%
2018/04/27	1	72.80	0	0.00	72.00	1	7,900	0.01%
2018/04/26	11	73.61	8	72.84	70.80	3	7,895	0.04%
2018/04/25	3	69.87	4	70.88	70.30	-1	7,613	-0.01%
2018/04/24	4	69.25	5	69.12	69.00	-1	7,543	-0.01%
2018/04/23	15	70.62	7	70.59	68.90	8	7,395	0.11%
2018/04/20	36	77.92	3	78.83	76.40	33	7,001	0.47%
2018/04/18	1	83.50	1	85.10	84.80	0	7,061	0.00%
2018/04/17	1	81.00	4	81.53	82.60	-3	7,055	-0.04%
2018/04/16	0	0.00	2	88.00	85.20	-2	6,989	-0.03%
2018/04/13	0	0.00	2	87.20	87.20	-2	7,004	-0.03%
2018/04/12	0	0.00	1	88.20	87.10	-1	7,033	-0.01%
2018/04/11	1	88.10	2	87.35	86.20	-1	7,088	-0.01%
2018/04/10	6	85.28	3	85.53	85.00	3	7,211	0.04%
2018/04/09	11	88.05	2	86.80	86.00	9	7,137	0.13%
2018/04/03	2	91.55	0	0.00	92.50	2	7,018	0.03%
2018/04/02	4	94.05	1	94.30	93.80	3	6,991	0.04%
2018/03/31	5	98.44	0	0.00	96.60	5	7,049	0.07%
2018/03/30	4	98.15	10	98.14	98.60	-6	7,018	-0.09%
2018/03/29	6	93.42	6	95.33	95.00	0	6,854	0.00%
2018/03/28	4	92.23	1	91.80	90.20	3	6,644	0.05%
2018/03/27	11	93.72	6	94.43	94.50	5	6,475	0.08%
2018/03/26	17	97.69	3	99.03	95.00	14	6,184	0.23%
2018/03/23	4	104.38	1	105.00	105.00	3	5,915	0.05%
2018/03/22	4	111.25	4	112.13	110.00	0	5,846	0.00%
2018/03/21	2	111.00	0	0.00	111.00	2	5,866	0.03%
2018/03/16	2	110.25	0	0.00	110.50	2	6,165	0.03%
2018/03/15	1	112.00	0	0.00	112.50	1	6,212	0.02%
2018/03/12	2	116.50	5	116.40	115.00	-3	6,364	-0.05%
2018/03/09	4	113.75	6	114.17	114.50	-2	6,394	-0.03%
2018/03/08	18	115.11	14	113.04	112.00	4	6,437	0.06%
2018/03/07	0	0.00	1	114.50	112.00	-1	6,385	-0.02%
2018/03/06	1	112.50	0	0.00	113.00	1	6,470	0.02%
2018/03/05	4	112.63	7	112.00	111.00	-3	6,577	-0.05%
2018/03/02	3	115.83	0	0.00	117.00	3	6,624	0.05%
2018/03/01	20	112.60	13	114.42	116.50	7	6,602	0.11%
2018/02/27	3	113.33	5	113.20	112.00	-2	6,648	-0.03%
2018/02/26	5	109.80	5	109.70	109.50	0	6,667	0.00%
2018/02/23	2	107.50	1	107.50	107.50	1	6,738	0.01%
2018/02/22	4	105.25	0	0.00	105.00	4	6,809	0.06%
2018/02/21	2	108.50	0	0.00	108.50	2	6,802	0.03%
2018/02/12	33	104.79	34	102.28	103.00	-1	6,817	-0.01%
2018/02/09	5	98.76	2	102.50	105.50	3	6,970	0.04%
2018/02/08	15	105.03	13	103.31	104.00	2	7,152	0.03%
2018/02/07	2	110.50	1	110.00	109.00	1	7,253	0.01%
2018/02/06	17	109.18	14	107.46	106.00	3	7,563	0.04%
2018/02/05	28	113.02	28	112.52	116.00	0	7,467	0.00%
2018/02/02	1	114.50	1	114.50	114.50	0	7,431	0.00%
2018/02/01	1	116.50	16	115.50	117.00	-15	7,434	-0.20%
2018/01/31	12	111.25	14	114.11	117.00	-2	7,401	-0.03%
2018/01/30	0	0.00	4	112.13	111.50	-4	7,330	-0.05%
2018/01/29	15	115.37	15	116.80	115.00	0	7,260	0.00%
2018/01/26	6	109.75	3	111.00	116.00	3	7,221	0.04%
2018/01/25	24	108.88	8	107.50	107.50	16	7,112	0.22%
2018/01/24	1	112.00	2	112.00	112.50	-1	7,025	-0.01%
2018/01/23	1	116.00	0	0.00	115.00	1	6,989	0.01%
2018/01/22	4.3	114.29	7	113.21	115.00	-2.8	6,955	-0.04%
2018/01/19	3	109.00	3	109.17	109.50	0	6,926	0.00%
2018/01/18	1	107.50	0	0.00	108.00	1	6,907	0.01%
2018/01/17	5	107.70	2	105.25	105.50	3	6,891	0.04%
2018/01/16	4	104.25	0	0.00	104.00	4	6,919	0.06%
2018/01/15	13	106.81	22	106.59	108.00	-9	6,935	-0.13%
2018/01/12	6	108.75	1	111.50	108.00	5	6,825	0.07%
2018/01/11	1	114.00	0	0.00	114.00	1	6,647	0.02%
2018/01/10	2	114.75	2	114.75	116.50	0	6,651	0.00%
2018/01/09	5	119.70	15	119.23	119.00	-10	6,605	-0.15%
2018/01/08	3	120.50	0	0.00	121.50	3	6,644	0.05%
2018/01/05	11	121.50	2	121.25	121.50	9	6,618	0.14%
2018/01/04	1	121.00	12.2	117.24	120.50	-11.2	6,568	-0.17%
2018/01/03	2.3	112.50	2.1	113.95	113.00	0.2	6,414	0.00%
2018/01/02	14	110.39	10	110.70	111.50	4	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

日盛-八德券商分點個股進出
日盛-八德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

日盛-八德 券商分點個股進出 日盛-八德 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

日盛-八德券商分點個股進出
日盛-八德券商分點全部個股操作績效/獲利分析