智邦 (2345)-第一金-新興券商分點個股進出

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
499.5
漲跌
▲5.0
漲幅
+1.01%
成交量
4,766張
產業
上市通信網路類股
1012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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/17	6	500.00	2.1	499.57	499.50	3.9	4,271	0.09%
2024/05/16	0	0.00	0.2	489.00	494.50	-0.2	4,254	0.00%
2024/05/14	0	0.00	0.1	467.50	470.00	-0.1	4,316	0.00%
2024/05/10	0	0.00	2	468.25	461.50	-2	4,318	-0.05%
2024/05/07	1	452.50	0	0.00	446.00	1	4,223	0.02%
2024/05/06	0	0.00	7	458.07	458.50	-7	4,185	-0.17%
2024/05/03	8	441.56	0	0.00	442.50	8	4,140	0.19%
2024/05/02	2	469.75	2	471.50	469.00	0	4,051	0.00%
2024/04/30	3	463.17	3	468.00	461.50	0	3,998	0.00%
2024/04/29	1	460.00	0	0.00	447.50	1	3,941	0.03%
2024/04/26	0	0.00	1.2	420.08	428.00	-1.2	3,879	-0.03%
2024/04/25	1	412.00	0	0.00	401.00	1	3,829	0.03%
2024/04/22	0.1	391.00	0	0.00	384.50	0.1	3,700	0.00%
2024/04/19	0	0.00	1	401.00	401.00	-1	3,676	-0.03%
2024/04/18	0.1	403.50	0	0.00	409.00	0.1	3,640	0.00%
2024/04/17	0.1	415.50	0	0.00	408.00	0.1	3,619	0.00%
2024/04/15	1	442.00	0	0.00	431.00	1	3,569	0.03%
2024/04/12	1.2	457.38	0	0.00	456.00	1.2	3,523	0.03%
2024/04/11	0	0.00	1	475.00	473.00	-1	3,496	-0.03%
2024/04/10	0	0.00	1	472.50	476.00	-1	3,481	-0.03%
2024/04/09	1	469.00	3	498.00	465.00	-2	3,502	-0.06%
2024/04/03	0	0.00	1	458.00	461.00	-1	3,473	-0.03%
2024/04/02	1	455.00	0	0.00	456.00	1	3,482	0.03%
2024/03/26	1	469.00	0	0.00	465.50	1	3,520	0.03%
2024/03/22	2	480.00	2	481.25	481.00	0	3,568	0.00%
2024/03/14	0.1	466.50	0	0.00	465.50	0.1	3,370	0.00%
2024/03/13	0.2	469.00	0	0.00	465.00	0.2	3,340	0.01%
2024/03/12	2	480.50	0	0.00	475.50	2	3,268	0.06%
2024/03/11	1.1	479.82	1	487.00	491.00	0.1	3,173	0.00%
2024/03/08	1	485.00	1	491.50	491.00	0	3,130	0.00%
2024/03/07	1	506.00	0	0.00	507.00	1	3,057	0.03%
2024/02/29	0.1	504.00	0	0.00	519.00	0.1	3,047	0.00%
2024/02/27	1.1	503.00	0	0.00	502.00	1.1	2,991	0.04%
2024/02/26	3	527.00	1	543.00	520.00	2	2,925	0.07%
2024/02/23	3	539.00	2	542.50	532.00	1	2,864	0.03%
2024/02/22	7	536.29	1	538.00	535.00	6	2,896	0.21%
2024/02/20	1	564.00	0	0.00	569.00	1	2,895	0.03%
2024/02/16	0	0.00	1	546.00	558.00	-1	2,919	-0.03%
2024/02/15	2.1	526.90	1	539.00	539.00	1.1	2,918	0.04%
2024/02/02	0	0.00	2	550.00	562.00	-2	2,802	-0.07%
2024/02/01	0	0.00	1.2	539.63	542.00	-1.2	2,774	-0.04%
2024/01/31	1	523.00	1	532.00	529.00	0	2,771	0.00%
2024/01/25	0	0.00	0.1	522.00	513.00	-0.1	2,866	0.00%
2024/01/23	3	528.00	0	0.00	522.00	3	2,951	0.10%
2024/01/22	1	536.00	4	528.00	542.00	-3	2,932	-0.10%
2024/01/19	2	511.50	3	512.33	517.00	-1	2,931	-0.03%
2024/01/18	2	506.50	0	0.00	504.00	2	2,936	0.07%
2024/01/17	2	508.00	0	0.00	509.00	2	2,943	0.07%
2024/01/16	0	0.00	1	516.00	513.00	-1	2,965	-0.03%
2024/01/15	0	0.00	6	520.00	516.00	-6	2,982	-0.20%
2024/01/12	7	507.29	1	515.00	510.00	6	3,003	0.20%
2024/01/11	0	0.00	2	520.00	520.00	-2	3,079	-0.07%
2024/01/09	1	517.00	3	518.32	516.00	-2	3,204	-0.06%
2024/01/03	0	489.00	0	0.00	490.00	0	3,323	0.00%
2024/01/02	3	502.02	0	0.00	493.50	3	3,320	0.09%
2023/12/29	0	522.00	0	0.00	523.00	0	3,387	0.00%
2023/12/27	0	516.00	0	0.00	519.00	0	3,452	0.00%
2023/12/26	0	0.00	1	510.00	510.00	-1	3,468	-0.03%
2023/12/22	0	491.00	0	0.00	489.50	0	3,541	0.00%
2023/12/21	0	487.00	0	0.00	488.50	0	3,559	0.00%
2023/12/20	1	498.00	0	0.00	496.00	1	3,581	0.03%
2023/12/15	2.1	520.48	1	530.72	506.00	1.1	3,707	0.03%
2023/12/14	2	532.00	1	543.00	530.00	1	3,727	0.03%
2023/12/13	0	522.00	1	533.00	533.00	-1	3,736	-0.03%
2023/12/12	1	528.00	0	0.00	526.00	1	3,892	0.03%
2023/12/07	1	532.00	0	0.00	528.00	1	3,996	0.03%
2023/12/06	1	530.00	2	535.00	534.00	-1	3,999	-0.03%
2023/12/04	1	530.00	0	531.00	521.00	1	4,002	0.02%
2023/11/30	0	531.00	0	531.00	533.00	0	3,986	0.00%
2023/11/29	0	0.00	0	538.00	538.00	0	3,961	0.00%
2023/11/27	0	0.00	0	530.00	527.00	0	3,975	0.00%
2023/11/22	1	550.00	1	564.00	562.00	0	4,051	0.00%
2023/11/20	0	0.00	5	553.20	555.00	-5	4,199	-0.12%
2023/11/17	0	0.00	1	541.00	532.00	-1	4,224	-0.02%
2023/11/16	1	528.00	0	0.00	525.00	1	4,391	0.02%
2023/11/15	4	540.00	2	551.50	534.00	2	4,448	0.04%
2023/11/14	1	526.00	0	0.00	524.00	1	4,446	0.02%
2023/11/13	2	538.50	0	0.00	533.00	2	4,445	0.04%
2023/11/10	3	550.33	1	557.00	545.00	2	4,466	0.04%
2023/11/09	0	551.00	0	0.00	554.00	0	4,474	0.00%
2023/11/08	1	552.96	1	557.00	554.00	0	4,497	0.00%
2023/11/07	1	530.00	1	539.00	550.00	0	4,517	0.00%
2023/11/06	0	533.00	0	0.00	535.00	0	4,513	0.00%
2023/11/02	2	510.00	3	513.98	511.00	-1	4,486	-0.02%
2023/10/31	1	506.00	0	0.00	498.50	1	4,477	0.02%
2023/10/27	1	493.00	2	499.75	511.00	-1	4,596	-0.02%
2023/10/26	1	494.54	0	0.00	491.00	1	4,599	0.02%
2023/10/24	1	495.00	3	506.67	511.00	-2	4,658	-0.04%
2023/10/23	1	500.00	0	0.00	500.00	1	4,629	0.02%
2023/10/20	0	501.00	0	0.00	507.00	0	4,629	0.00%
2023/10/19	3	494.33	2	498.75	496.00	1	4,629	0.02%
2023/10/18	3	497.67	1	507.00	484.00	2	4,561	0.04%
2023/10/17	0	0.00	0	524.00	526.00	0	4,455	0.00%
2023/10/16	0	0.00	0	533.00	534.00	0	4,464	0.00%
2023/10/11	0	533.00	0	0.00	536.00	0	4,459	0.00%
2023/10/05	2	504.00	5	508.60	516.00	-3	4,491	-0.07%
2023/10/04	0	0.00	1	471.00	490.50	-1	4,418	-0.02%
2023/10/03	3	493.33	0	0.00	482.00	3	4,376	0.07%
2023/10/02	13	502.99	13	506.00	500.00	0	4,381	0.00%
2023/09/28	2	488.25	2	490.00	493.00	0	4,373	0.00%
2023/09/27	14	475.89	14	478.64	486.50	0	4,338	0.00%
2023/09/26	15	486.00	26	488.33	486.50	-11	4,321	-0.25%
2023/09/25	30	488.00	30	490.50	481.50	0	4,346	0.00%
2023/09/22	10	456.00	10	458.00	463.50	0	4,280	0.00%
2023/09/21	11	463.18	10	466.50	453.50	1	4,243	0.02%
2023/09/20	3	482.50	1	474.47	472.00	2	4,159	0.05%
2023/09/19	10	525.00	2.1	514.71	503.00	7.9	4,068	0.19%
2023/09/18	3	494.17	2	499.25	493.50	1	4,013	0.02%
2023/09/15	2	493.32	3.1	495.94	503.00	-1.1	3,993	-0.03%
2023/09/14	3	469.10	7	474.36	482.50	-4	3,783	-0.11%
2023/09/13	3	447.17	0	451.00	454.00	3	3,696	0.08%
2023/09/12	0	0.00	1	456.82	452.50	-1	3,754	-0.03%
2023/09/11	1	452.50	0	454.50	455.00	1	3,806	0.03%
2023/09/08	2	463.00	0	462.31	460.50	2	3,835	0.05%
2023/09/07	1	468.50	1	471.50	470.00	0	3,850	0.00%
2023/09/06	1	474.50	1	475.00	477.00	0	3,856	0.00%
2023/09/05	1	476.00	1	479.50	472.00	0	3,872	0.00%
2023/09/04	1	469.50	2	477.50	470.00	-1	3,897	-0.03%
2023/09/01	1	469.00	0	471.00	470.00	1	3,915	0.02%
2023/08/31	2	488.46	0	0.00	478.00	2	3,960	0.05%
2023/08/30	1.2	480.71	1	477.00	477.00	0.2	3,946	0.01%
2023/08/29	1	469.00	1	473.00	473.50	0	4,014	0.00%
2023/08/28	1	475.00	0	0.00	480.00	1	4,098	0.02%
2023/08/25	1	495.50	0	475.00	472.00	1	4,200	0.02%
2023/08/24	0	0.00	3	492.17	514.00	-3	4,354	-0.07%
2023/08/23	1	469.00	0	0.00	468.00	1	4,373	0.02%
2023/08/22	3	464.33	2	446.00	473.00	1	4,443	0.02%
2023/08/21	1	419.50	12	429.63	452.50	-11	4,313	-0.26%
2023/08/18	3	413.48	4	413.88	411.50	-1	4,233	-0.02%
2023/08/17	0	400.50	0	0.00	403.00	0	4,169	0.00%
2023/08/16	0	396.50	4	394.88	398.50	-4	4,153	-0.10%
2023/08/15	0	384.00	0	0.00	384.00	0	4,113	0.00%
2023/08/14	0.1	389.50	0	0.00	385.00	0.1	4,092	0.00%
2023/08/11	0	0.00	1	382.97	384.00	-1	4,072	-0.03%
2023/08/10	1	364.50	0	0.00	366.00	1	4,049	0.02%
2023/08/08	1	389.00	1	392.00	388.00	0	4,040	0.00%
2023/08/07	3	393.67	4.1	385.81	390.00	-1.1	4,026	-0.03%
2023/08/04	4	372.63	1	378.00	369.00	3	4,003	0.07%
2023/08/02	1.1	383.45	1	367.50	366.00	0.1	3,972	0.00%
2023/08/01	1	390.00	4.1	406.56	394.50	-3.1	3,923	-0.08%
2023/07/31	4	396.88	0	0.00	382.00	4	3,883	0.10%
2023/07/27	2	376.25	1	381.00	382.50	1	3,860	0.03%
2023/07/26	0	0.00	1	395.50	394.50	-1	3,816	-0.03%
2023/07/24	1	403.50	0	0.00	401.50	1	3,844	0.03%
2023/07/21	1	375.44	0	0.00	389.00	1	3,849	0.03%
2023/07/19	1	391.00	0	0.00	385.50	1	3,832	0.03%
2023/07/14	1	391.00	0	0.00	403.00	1	3,856	0.03%
2023/07/13	0	406.00	2	410.25	408.50	-2	3,823	-0.05%
2023/07/12	2	374.25	3	387.00	390.00	-1	3,751	-0.03%
2023/07/11	0	0.00	3	368.33	369.50	-3	3,698	-0.08%
2023/07/07	3	353.50	3	351.00	351.00	0	3,724	0.00%
2023/07/06	4	361.88	0	0.00	361.00	4	3,714	0.11%
2023/07/05	1	364.50	1	364.00	371.00	0	3,716	0.00%
2023/07/04	0	0.00	1	374.50	370.50	-1	3,744	-0.03%
2023/07/03	3	364.67	7	367.29	367.50	-4	3,823	-0.10%
2023/06/26	1	333.00	1	343.00	350.00	0	3,855	0.00%
2023/06/21	2	355.00	2	354.50	358.00	0	3,852	0.00%
2023/06/19	2	363.00	0	0.00	364.50	2	3,892	0.05%
2023/06/16	5	365.90	2	365.00	363.00	3	3,944	0.08%
2023/06/15	0	0.00	1	382.50	382.00	-1	3,863	-0.03%
2023/06/14	0	0.00	2	366.50	370.00	-2	3,848	-0.05%
2023/06/13	1	359.50	1	361.50	359.00	0	3,862	0.00%
2023/06/09	1	344.00	1	347.50	343.00	0	3,918	0.00%
2023/06/08	1	341.00	0	0.00	339.50	1	3,924	0.03%
2023/06/06	0	0.00	1	355.50	354.00	-1	3,900	-0.03%
2023/06/05	1	341.50	1	345.50	345.00	0	3,859	0.00%
2023/06/02	2	338.09	3	345.33	343.00	-1	3,923	-0.02%
2023/06/01	1	337.50	0	0.00	342.00	1	3,906	0.03%
2023/05/30	4	362.80	8	363.44	354.00	-4	3,669	-0.11%
2023/05/29	1	350.00	2	357.50	357.50	-1	3,442	-0.03%
2023/05/26	1	321.00	1	325.00	325.00	0	3,339	0.00%
2023/05/25	0	0.00	1	296.00	295.50	-1	3,219	-0.03%
2023/05/22	1	282.00	1	284.50	284.00	0	3,223	0.00%
2023/05/19	1	292.50	0	0.00	291.00	1	3,268	0.03%
2023/05/17	1	294.00	0	0.00	295.50	1	3,285	0.03%
2023/05/16	1	292.50	3	295.00	295.50	-2	3,296	-0.06%
2023/05/08	0	0.00	3	294.33	295.00	-3	3,455	-0.09%
2023/05/05	3	287.67	0	0.00	288.50	3	3,453	0.09%
2023/05/04	2	298.50	1	298.00	298.00	1	3,452	0.03%
2023/05/03	4	294.00	0	0.00	295.00	4	3,490	0.11%
2023/04/28	0	0.00	1.1	298.50	299.00	-1.1	3,573	-0.03%
2023/04/27	1	288.00	0.1	292.00	289.00	0.9	3,562	0.03%
2023/04/21	1	294.00	0	0.00	295.50	1	3,529	0.03%
2023/04/20	1	310.00	0	0.00	298.50	1	3,539	0.03%
2023/04/19	2	317.25	2	319.25	319.50	0	3,564	0.00%
2023/04/18	2	311.50	1	316.00	313.50	1	3,603	0.03%
2023/04/17	2	312.50	0.1	313.50	313.00	1.9	3,607	0.05%
2023/04/14	0	0.00	4	311.25	315.50	-4	3,603	-0.11%
2023/04/12	4	311.00	4.1	313.00	313.00	-0.1	3,534	0.00%
2023/04/06	2	315.25	0	0.00	316.50	2	3,429	0.06%
2023/03/31	0	0.00	4	317.13	319.00	-4	3,372	-0.12%
2023/03/24	15	315.63	13	313.50	315.50	2	3,235	0.06%
2023/03/23	1.1	309.00	3	311.67	313.00	-1.9	3,212	-0.06%
2023/03/22	2	309.50	2	311.75	309.50	0	3,218	0.00%
2023/03/21	3	304.50	3	306.50	304.50	0	3,173	0.00%
2023/03/15	1	301.50	1	305.50	302.00	0	3,075	0.00%
2023/03/13	1	294.00	0	0.00	300.50	1	3,040	0.03%
2023/03/10	3	306.00	10	297.97	298.00	-7	3,085	-0.23%
2023/03/07	5	311.00	5	303.50	303.50	0	3,018	0.00%
2023/03/06	12	297.33	11	306.00	305.50	1	2,918	0.03%
2023/02/23	1	275.00	1	277.00	283.50	0	2,789	0.00%
2023/02/22	0	0.00	1	274.50	276.00	-1	2,768	-0.04%
2023/02/20	1	276.50	0	0.00	276.50	1	2,767	0.04%
2023/02/17	6	286.67	1	290.00	283.00	5	2,752	0.18%
2023/02/16	0	0.00	0	281.50	283.50	0	2,717	0.00%
2023/02/10	2	269.50	1	273.49	273.50	1	2,749	0.04%
2023/02/09	0.1	274.00	0	0.00	274.00	0.1	2,725	0.00%
2023/02/08	1	274.00	1	275.50	274.00	0	2,711	0.00%
2023/02/07	0	0.00	3	265.83	273.00	-3	2,676	-0.11%
2023/02/06	0	0.00	0.1	258.00	257.50	-0.1	2,582	0.00%
2023/02/03	1	251.51	1	255.50	256.50	0	2,586	0.00%
2023/02/02	2	252.25	3	254.50	255.50	-1	2,613	-0.04%
2023/02/01	1	247.99	1	251.00	247.50	0	2,589	0.00%
2023/01/31	2	250.50	2.1	254.87	243.50	-0.1	2,693	0.00%
2023/01/30	4	252.63	2	251.50	251.50	2	2,741	0.07%
2023/01/17	0	0.00	1	250.00	252.50	-1	2,718	-0.04%
2023/01/13	1	253.50	1	243.00	243.00	0	2,805	0.00%
2023/01/12	1	254.00	1	255.50	253.00	0	2,845	0.00%
2023/01/11	1	253.50	1	253.50	253.50	0	2,855	0.00%
2023/01/10	2	253.25	2	255.25	253.00	0	2,868	0.00%
2023/01/09	4	249.38	2	248.00	248.00	2	2,890	0.07%
2023/01/05	1	246.00	1	248.00	248.50	0	2,832	0.00%
2023/01/04	0.1	245.50	0	0.00	244.50	0.1	2,857	0.00%
2023/01/03	0	0.00	3	241.00	242.00	-3	2,898	-0.10%
2022/12/29	0.1	233.00	0	0.00	232.50	0.1	2,965	0.00%
2022/12/27	1	238.00	1	240.00	238.00	0	3,044	0.00%
2022/12/26	1	237.00	1.1	236.54	236.50	-0.1	3,060	0.00%
2022/12/23	3	243.00	2	237.50	237.50	1	3,068	0.03%
2022/12/21	1	252.00	1	255.00	253.00	0	3,119	0.00%
2022/12/20	2	253.50	0	0.00	245.50	2	3,137	0.06%
2022/12/19	0.1	254.00	1	257.00	256.00	-0.9	3,161	-0.03%
2022/12/16	2	256.75	0	0.00	255.00	2	3,196	0.06%
2022/12/15	11.1	258.03	15	258.90	262.50	-3.9	3,224	-0.12%
2022/12/14	4	256.50	4	255.88	258.00	0	3,225	0.00%
2022/12/13	1	251.00	1	253.00	248.00	0	3,252	0.00%
2022/12/09	0	0.00	0.1	250.00	250.50	-0.1	3,275	0.00%
2022/12/06	1	260.00	1	262.00	260.00	0	3,292	0.00%
2022/12/05	1	256.50	1.1	258.46	258.00	-0.1	3,328	0.00%
2022/12/02	3	260.17	3	259.00	259.00	0	3,324	0.00%
2022/11/30	2.1	271.20	2	273.25	271.50	0.1	3,293	0.00%
2022/11/28	1	266.50	1	268.50	266.50	0	3,397	0.00%
2022/11/22	1	261.00	1	263.00	260.50	0	3,583	0.00%
2022/11/21	2	256.50	2	257.50	256.50	0	3,605	0.00%
2022/11/18	2	261.00	2	262.75	259.50	0	3,626	0.00%
2022/11/17	1	263.00	1	265.00	259.00	0	3,623	0.00%
2022/11/16	2	260.50	2	262.25	261.00	0	3,640	0.00%
2022/11/15	0	0.00	0.1	256.50	256.50	-0.1	3,656	0.00%
2022/11/11	1	260.00	1	261.50	261.50	0	3,722	0.00%
2022/11/08	14	251.93	14	250.29	249.00	0	3,729	0.00%
2022/11/07	2	248.00	2	249.50	249.50	0	3,792	0.00%
2022/11/04	1	244.00	0	0.00	250.00	1	3,884	0.03%
2022/11/03	0.1	247.50	1	247.00	247.50	-0.9	3,976	-0.02%
2022/11/02	2	239.50	2	242.50	242.50	0	4,126	0.00%
2022/11/01	1	245.50	1	247.50	244.00	0	4,162	0.00%
2022/10/31	0.1	242.00	0	0.00	243.00	0.1	4,199	0.00%
2022/10/26	2	212.00	2	215.50	215.50	0	4,112	0.00%
2022/10/20	0	0.00	0.1	235.00	233.00	-0.1	3,988	0.00%
2022/10/19	1	245.00	0.9	244.00	241.50	0.1	3,927	0.00%
2022/10/17	2	243.50	2.1	243.82	243.50	-0.1	3,930	0.00%
2022/10/14	2	261.00	2	248.50	247.50	0	3,904	0.00%
2022/10/12	3	264.33	13	266.35	266.50	-10	3,958	-0.25%
2022/10/11	4	279.38	3	274.00	270.50	1	4,026	0.02%
2022/10/07	30	287.45	19	287.74	286.00	11	4,122	0.27%
2022/10/06	1	285.00	2	289.50	289.00	-1	4,192	-0.02%
2022/10/05	2	287.00	2	285.00	285.00	0	4,216	0.00%
2022/10/04	8	279.38	10	281.55	283.00	-2	4,204	-0.05%
2022/10/03	2	264.00	1	266.00	266.50	1	4,183	0.02%
2022/09/30	2	263.75	2	266.00	272.50	0	4,205	0.00%
2022/09/29	3	272.00	3	274.00	272.00	0	4,263	0.00%
2022/09/27	1	279.00	1	281.00	279.50	0	4,293	0.00%
2022/09/23	3	284.17	10	287.00	282.50	-7	4,354	-0.16%
2022/09/22	10	287.00	2	287.75	287.00	8	4,354	0.18%
2022/09/21	3	287.00	0	0.00	282.50	3	4,325	0.07%
2022/09/20	0	0.00	4	289.25	290.50	-4	4,318	-0.09%
2022/09/19	1	281.00	1	282.50	281.00	0	4,303	0.00%
2022/09/15	5	284.30	2	288.75	284.50	3	4,320	0.07%
2022/09/14	1	281.50	4	284.63	286.50	-3	4,323	-0.07%
2022/09/13	4	280.75	1	284.00	280.00	3	4,351	0.07%
2022/09/12	2	284.25	5	283.80	284.50	-3	4,375	-0.07%
2022/09/08	1	269.00	1	271.00	270.50	0	4,355	0.00%
2022/09/01	1	265.00	0	0.00	266.00	1	4,397	0.02%
2022/08/31	10	282.00	20	280.08	283.50	-10	4,318	-0.23%
2022/08/30	22	287.75	12	284.25	286.50	10	4,326	0.23%
2022/08/29	5	276.00	0	0.00	276.00	5	4,320	0.12%
2022/08/26	7	283.00	0	0.00	285.50	7	4,329	0.16%
2022/08/25	14	286.50	27	285.76	287.50	-13	4,301	-0.30%
2022/08/24	1	272.50	0	0.00	273.50	1	4,281	0.02%
2022/08/22	0	0.00	4	280.00	276.50	-4	4,363	-0.09%
2022/08/19	5	288.80	5	290.90	283.00	0	4,345	0.00%
2022/08/18	4	280.50	0	0.00	285.50	4	4,319	0.09%
2022/08/17	1	279.00	4	283.63	284.50	-3	4,295	-0.07%
2022/08/16	2	279.25	7	279.93	279.50	-5	4,266	-0.12%
2022/08/15	3	279.50	3	281.33	279.00	0	4,245	0.00%
2022/08/12	1	276.00	5.1	277.38	276.50	-4.1	4,229	-0.10%
2022/08/11	2.1	277.92	5	276.60	278.50	-2.9	4,182	-0.07%
2022/08/10	7	278.50	2	280.00	280.00	5	4,086	0.12%
2022/08/09	8	280.81	15.3	274.12	280.00	-7.3	4,026	-0.18%
2022/08/08	7.1	262.28	7	264.14	261.50	0.1	3,890	0.00%
2022/08/05	7.1	258.64	7	260.64	257.50	0.1	3,908	0.00%
2022/08/04	1	258.00	1	260.00	253.50	0	3,902	0.00%
2022/08/02	1	255.50	1.2	256.78	255.00	-0.2	3,937	0.00%
2022/08/01	4	254.50	0	0.00	253.00	4	3,874	0.10%
2022/07/28	0	0.00	1	249.50	248.00	-1	3,806	-0.03%
2022/07/26	0	0.00	2	243.50	245.00	-2	3,796	-0.05%
2022/07/20	1	253.50	0	0.00	253.50	1	3,806	0.03%
2022/07/15	1	248.00	1	246.50	247.00	0	3,565	0.00%
2022/07/14	21.1	251.22	19	235.66	249.00	2.1	3,427	0.06%
2022/07/07	1	223.00	1	222.50	222.00	0	3,187	0.00%
2022/06/28	0	0.00	4	240.00	240.50	-4	3,220	-0.12%
2022/06/27	4.1	250.40	0	0.00	245.50	4.1	3,294	0.12%
2022/06/24	1	245.50	1	247.00	242.50	0	3,276	0.00%
2022/06/23	1	241.50	0	0.00	240.00	1	3,322	0.03%
2022/06/22	6	244.83	8	243.50	245.00	-2	3,343	-0.06%
2022/06/21	14	242.93	9	244.67	252.00	5	3,319	0.15%
2022/06/20	0	0.00	0.2	235.00	233.50	-0.2	3,270	0.00%
2022/06/17	0.2	233.07	0	0.00	227.50	0.2	3,246	0.00%
2022/06/16	3	249.50	3	251.33	242.50	0	3,236	0.00%
2022/06/10	2	234.50	2	239.00	242.00	0	3,147	0.00%
2022/06/02	1	224.00	0	0.00	226.00	1	3,053	0.03%
2022/06/01	1	225.50	0	0.00	225.50	1	3,085	0.03%
2022/05/31	0	0.00	2	226.75	232.00	-2	3,083	-0.06%
2022/05/30	1	221.00	1	223.00	217.50	0	3,010	0.00%
2022/05/19	0	0.00	0.2	226.50	225.00	-0.2	2,826	-0.01%
2022/05/17	1	229.50	1	225.00	225.50	0	2,778	0.00%
2022/05/11	0	0.00	3	216.50	219.00	-3	2,615	-0.11%
2022/05/10	5	207.70	2	207.50	207.00	3	2,550	0.12%
2022/05/09	1	218.50	1	218.50	218.50	0	2,507	0.00%
2022/04/26	0	0.00	1	222.00	221.00	-1	2,477	-0.04%
2022/04/25	1	210.50	0	0.00	211.00	1	2,459	0.04%
2022/04/15	0.2	223.00	0	0.00	224.00	0.2	2,546	0.01%
2022/04/01	0	0.00	7	227.21	230.00	-7	2,349	-0.30%
2022/03/31	0	0.00	1	223.50	222.50	-1	2,269	-0.04%
2022/03/30	0	0.00	1	215.00	215.00	-1	2,168	-0.05%
2022/03/29	1	206.50	4	204.75	207.00	-3	2,100	-0.14%
2022/03/28	3	200.67	0	0.00	204.00	3	2,099	0.14%
2022/03/25	4	205.00	0	0.00	203.00	4	2,039	0.20%
2022/03/24	3	214.00	0	0.00	215.50	3	2,027	0.15%
2022/03/23	1	217.00	1	216.50	216.50	0	2,142	0.00%
2022/03/22	2	217.75	2	217.50	217.50	0	2,206	0.00%
2022/03/21	2	217.75	2	220.00	219.00	0	2,182	0.00%
2022/03/18	4	225.13	1	216.00	216.00	3	2,155	0.14%
2022/03/16	1	219.00	1	218.50	219.50	0	2,058	0.00%
2022/03/09	1	229.50	1	228.00	228.00	0	2,062	0.00%
2022/03/08	1	234.00	1.1	226.95	226.50	-0.1	2,055	-0.01%
2022/03/02	1	262.00	0	0.00	262.00	1	1,978	0.05%
2022/03/01	0	0.00	1	265.00	267.00	-1	1,977	-0.05%
2022/02/25	0	0.00	0.4	254.40	252.00	-0.4	1,983	-0.02%
2022/02/23	0	0.00	1	264.45	265.00	-1	1,967	-0.05%
2022/02/22	1	267.00	0	0.00	262.00	1	1,979	0.05%
2022/02/17	1	270.00	0	0.00	272.50	1	2,040	0.05%
2022/02/16	0	0.00	2	271.00	274.00	-2	2,073	-0.10%
2022/02/11	1	268.50	0	0.00	271.50	1	2,166	0.05%
2022/02/10	0	0.00	1	270.00	274.50	-1	2,191	-0.05%
2022/01/25	2	276.50	2	274.75	274.50	0	2,383	0.00%
2022/01/20	2	263.50	1	264.50	263.50	1	2,366	0.04%
2022/01/18	0.1	267.00	0	0.00	269.00	0.1	2,415	0.01%
2022/01/17	0	0.00	1	266.50	270.50	-1	2,413	-0.04%
2022/01/14	1	261.50	0	0.00	260.00	1	2,403	0.04%
2022/01/13	0	0.00	1	263.50	266.00	-1	2,411	-0.04%
2022/01/11	0	0.00	0.1	256.50	257.50	-0.1	2,399	0.00%
2022/01/10	1	264.00	1	268.00	262.50	0	2,433	0.00%
2022/01/07	0.1	260.00	0	0.00	259.00	0.1	2,419	0.00%
2022/01/06	1	266.00	0	0.00	266.00	1	2,412	0.04%
2022/01/05	1	265.00	1	269.50	274.00	0	2,402	0.00%
2022/01/03	0	0.00	1	262.00	261.00	-1	2,390	-0.04%
2021/12/29	0	0.00	1	260.50	259.50	-1	2,481	-0.04%
2021/12/28	0	0.00	1	262.00	262.00	-1	2,489	-0.04%
2021/12/23	3	260.17	2	262.75	260.00	1	2,581	0.04%
2021/12/22	1	260.00	1	262.50	257.50	0	2,586	0.00%
2021/12/21	1	260.00	0	0.00	259.00	1	2,577	0.04%
2021/12/20	2	260.25	1	261.50	260.50	1	2,571	0.04%
2021/12/17	2.1	257.52	2.1	257.82	257.50	0	2,517	0.00%
2021/12/16	1.2	280.30	1	278.50	275.50	0.2	2,396	0.01%
2021/12/15	1	297.00	0	0.00	292.50	1	2,326	0.04%
2021/12/10	3	301.67	2	303.75	304.00	1	2,367	0.04%
2021/12/09	2	296.50	2	302.00	302.50	0	2,357	0.00%
2021/12/08	2	291.00	2	296.00	296.50	0	2,340	0.00%
2021/12/07	2.1	284.59	2	288.50	293.00	0.1	2,344	0.00%
2021/12/06	1	283.50	2	283.25	283.50	-1	2,327	-0.04%
2021/12/03	1	279.00	1	288.38	277.00	0	2,331	0.00%
2021/12/02	2	286.75	1	291.40	284.00	1	2,346	0.04%
2021/12/01	0	0.00	1	296.50	295.00	-1	2,345	-0.04%
2021/11/30	1	289.00	1	291.00	288.50	0	2,373	0.00%
2021/11/29	0	0.00	0	292.00	290.50	0	2,421	0.00%
2021/11/17	1	292.50	1	293.50	291.50	0	2,529	0.00%
2021/11/16	0	0.00	2	286.50	292.00	-2	2,524	-0.08%
2021/11/15	2	281.25	1	282.00	280.50	1	2,528	0.04%
2021/11/12	3	276.33	3	284.02	288.00	0	2,546	0.00%
2021/11/11	1	291.00	0	0.00	291.00	1	2,594	0.04%
2021/11/05	2	292.75	2	282.75	283.00	0	2,581	0.00%
2021/11/03	3.1	259.70	6	258.83	260.50	-2.9	2,403	-0.12%
2021/11/02	2	250.25	1	252.00	251.00	1	2,361	0.04%
2021/11/01	2	251.75	1	252.00	252.00	1	2,332	0.04%
2021/10/29	1	242.00	0	0.00	243.50	1	2,304	0.04%
2021/10/28	2	246.75	2	249.50	248.00	0	2,289	0.00%
2021/10/26	0	0.00	5	242.70	245.00	-5	2,259	-0.22%
2021/10/22	2	239.00	2	240.25	240.50	0	2,251	0.00%
2021/10/21	1	236.50	1	238.50	236.50	0	2,254	0.00%
2021/10/20	2	235.75	0	0.00	236.50	2	2,241	0.09%
2021/10/19	3	236.50	4	238.75	241.00	-1	2,240	-0.04%
2021/10/08	2	250.75	1	259.00	257.50	1	2,142	0.05%
2021/10/07	4	247.25	5	249.40	250.50	-1	2,169	-0.05%
2021/09/28	0	0.00	0.1	267.50	267.50	-0.1	2,053	-0.01%
2021/09/24	0.1	275.00	0	0.00	274.50	0.1	2,074	0.01%
2021/08/31	2	275.75	2	280.25	280.50	0	2,057	0.00%
2021/08/20	0	0.00	0.1	283.00	284.50	-0.1	1,999	0.00%
2021/08/18	0	0.00	0	282.00	286.00	0	1,989	0.00%
2021/08/17	0	271.00	0	0.00	271.00	0	1,944	0.00%
2021/08/16	0	0.00	0.1	267.50	267.50	-0.1	1,860	0.00%
2021/08/13	2	300.25	0	0.00	297.00	2	1,757	0.11%
2021/08/02	1	312.00	0	0.00	323.00	1	2,039	0.05%
2021/07/22	0	0.00	0.1	341.00	341.00	-0.1	2,263	0.00%
2021/07/09	1	329.00	0	0.00	331.00	1	2,343	0.04%
2021/07/08	1	327.50	1	329.50	334.50	0	2,343	0.00%
2021/07/01	1	318.50	1	321.50	320.00	0	2,326	0.00%
2021/06/23	1.1	308.45	8.8	313.08	315.50	-7.7	2,356	-0.33%
2021/06/22	0.1	298.00	0	0.00	300.00	0.1	2,334	0.00%
2021/06/15	2	295.25	1	298.50	298.00	1	2,394	0.04%
2021/06/11	1	295.00	2	296.75	295.00	-1	2,397	-0.04%
2021/06/10	2	292.00	2	294.00	292.50	0	2,385	0.00%
2021/06/08	0	0.00	0.1	288.00	286.50	-0.1	2,395	0.00%
2021/06/04	0	0.00	0.1	291.00	291.00	-0.1	2,378	0.00%
2021/06/02	2	301.75	0	0.00	297.00	2	2,386	0.08%
2021/06/01	1	306.50	0	0.00	306.50	1	2,409	0.04%
2021/05/31	0	0.00	4.1	304.75	307.50	-4.1	2,444	-0.17%
2021/05/27	1	301.00	1	303.00	295.00	0	2,474	0.00%
2021/05/25	1	302.50	0	0.00	303.00	1	2,480	0.04%
2021/05/24	0	0.00	1.1	304.12	307.50	-1.1	2,495	-0.04%
2021/05/19	0.1	295.50	1	297.00	295.50	-0.9	2,514	-0.04%
2021/05/18	5	291.80	4	292.75	295.00	1	2,508	0.04%
2021/05/17	0.1	271.00	0	0.00	273.00	0.1	2,543	0.00%
2021/05/10	0	0.00	0.1	285.00	285.50	-0.1	2,507	0.00%
2021/05/07	0	0.00	0.1	290.00	290.00	-0.1	2,573	0.00%
2021/05/06	0	0.00	1	288.50	291.00	-1	2,615	-0.04%
2021/05/04	0	0.00	4	303.00	303.00	-4	2,622	-0.15%
2021/05/03	0.1	313.00	0	0.00	315.50	0.1	2,602	0.00%
2021/04/29	1	313.50	1	318.50	318.00	0	2,589	0.00%
2021/04/28	0	0.00	0.4	301.00	303.50	-0.4	2,564	-0.01%
2021/04/26	0.1	294.00	0	0.00	296.00	0.1	2,519	0.00%
2021/04/23	0	0.00	1	289.00	291.50	-1	2,478	-0.04%
2021/04/19	0	0.00	0	274.50	273.50	0	2,552	0.00%
2021/04/15	0	0.00	0	267.00	267.50	0	2,614	0.00%
2021/04/13	0	0.00	0.1	268.50	266.00	-0.1	2,667	0.00%
2021/04/07	0	0.00	1	280.00	279.50	-1	2,769	-0.04%
2021/03/31	1	279.50	0	0.00	276.00	1	2,780	0.04%
2021/03/29	1	278.00	2	277.00	279.50	-1	2,751	-0.04%
2021/03/26	1	266.50	0	266.00	268.00	1	2,712	0.04%
2021/03/25	0.1	268.00	0	0.00	270.00	0.1	2,731	0.00%
2021/03/22	0	0.00	2	267.00	266.00	-2	2,934	-0.07%
2021/03/19	0	0.00	1	273.50	273.50	-1	2,968	-0.03%
2021/03/18	2	264.25	1	267.50	262.50	1	2,976	0.03%
2021/03/17	2	264.75	1	267.00	265.50	1	3,033	0.03%
2021/03/12	1	258.50	2	262.00	262.50	-1	3,119	-0.03%
2021/03/11	1	253.50	1	254.50	254.50	0	3,118	0.00%
2021/03/10	1	253.00	0	0.00	253.50	1	3,142	0.03%
2021/03/05	1	249.00	1	257.50	256.00	0	3,199	0.00%
2021/03/03	1	259.50	1	265.50	265.50	0	3,217	0.00%
2021/02/26	1	263.50	1	262.50	262.50	0	3,256	0.00%
2021/02/24	0	0.00	1	269.00	268.50	-1	3,235	-0.03%
2021/02/22	2	275.25	1	274.00	274.00	1	3,237	0.03%
2021/02/19	2	277.25	2	275.50	275.50	0	3,242	0.00%
2021/02/18	2	273.25	4	276.13	275.50	-2	3,284	-0.06%
2021/02/17	4	265.63	2	270.25	269.50	2	3,328	0.06%
2021/02/05	3	272.67	2.1	271.65	271.50	0.9	3,289	0.03%
2021/02/04	1	275.50	1	272.00	272.00	0	3,393	0.00%
2021/02/03	1	288.50	0	0.00	280.50	1	3,374	0.03%
2021/02/02	0	0.00	1	290.00	293.00	-1	3,375	-0.03%
2021/01/29	1.1	274.26	1	276.00	269.50	0.1	3,276	0.00%
2021/01/26	2	294.50	2	296.50	291.00	0	3,141	0.00%
2021/01/22	0.1	291.50	1	292.00	291.50	-0.9	3,099	-0.03%
2021/01/19	0	0.00	3	283.83	283.00	-3	3,043	-0.10%
2021/01/18	0	0.00	3	283.17	282.00	-3	3,062	-0.10%
2021/01/15	0	0.00	0.1	280.50	277.00	-0.1	3,093	0.00%
2021/01/14	0	0.00	1	284.00	282.50	-1	3,070	-0.03%
2021/01/13	1	292.00	0	0.00	291.50	1	3,042	0.03%
2021/01/12	2.3	288.80	0	0.00	287.00	2.3	2,984	0.08%
2021/01/11	0	0.00	10	296.30	294.00	-10	2,963	-0.34%
2021/01/08	6	293.75	0	0.00	291.50	6	2,923	0.21%
2021/01/07	13	295.31	1	298.00	296.00	12	2,903	0.41%
2021/01/06	1	296.00	0	0.00	296.00	1	2,894	0.03%
2021/01/05	1	297.50	1	297.50	297.50	0	2,879	0.00%
2021/01/04	1	302.00	0	0.00	301.00	1	2,860	0.03%
2020/12/28	0	0.00	1	302.00	298.50	-1	2,920	-0.03%
2020/12/24	1	287.00	1	291.50	289.00	0	2,967	0.00%
2020/12/23	1	284.00	0	0.00	285.50	1	3,028	0.03%
2020/12/17	3	294.00	0	0.00	287.50	3	3,146	0.10%
2020/12/16	0	0.00	3	298.17	305.00	-3	3,044	-0.10%
2020/12/14	5	281.60	6	285.17	285.00	-1	2,956	-0.03%
2020/12/11	2	274.25	3	276.33	277.00	-1	2,909	-0.03%
2020/12/10	3.1	267.03	4	267.75	265.00	-1	2,861	-0.03%
2020/12/08	0	0.00	1	262.00	259.00	-1	2,861	-0.03%
2020/12/07	1	254.00	1	257.00	256.00	0	2,908	0.00%
2020/12/01	0	0.00	4	243.50	243.00	-4	2,928	-0.14%
2020/11/30	1	240.50	1	240.00	239.00	0	2,939	0.00%
2020/11/27	0	0.00	1	239.50	243.50	-1	2,909	-0.03%
2020/11/26	1	232.50	1	234.50	237.00	0	2,909	0.00%
2020/11/25	3	229.67	0	0.00	228.00	3	2,932	0.10%
2020/11/23	2	239.00	0	0.00	237.50	2	3,004	0.07%
2020/11/19	0	0.00	1	245.00	242.50	-1	3,117	-0.03%
2020/11/18	1	245.00	1	240.50	246.00	0	3,175	0.00%
2020/11/16	0	0.00	1	236.50	239.00	-1	3,205	-0.03%
2020/11/13	0	0.00	2	226.00	229.50	-2	3,182	-0.06%
2020/11/12	0	0.00	2	228.50	223.00	-2	3,192	-0.06%
2020/11/11	0.1	219.00	0	0.00	220.00	0.1	3,169	0.00%
2020/11/10	1	219.00	1	221.50	217.50	0	3,260	0.00%
2020/11/09	0	0.00	1	217.00	217.50	-1	3,317	-0.03%
2020/11/03	0	0.00	1	209.50	209.50	-1	3,591	-0.03%
2020/10/28	1	208.00	0	0.00	209.00	1	3,765	0.03%
2020/10/27	1	209.00	0	0.00	210.00	1	3,787	0.03%
2020/10/26	0	0.00	1	212.00	214.00	-1	3,805	-0.03%
2020/10/23	2	209.25	0	0.00	208.50	2	3,835	0.05%
2020/10/22	1	216.00	0.1	216.00	214.00	0.9	3,820	0.02%
2020/10/21	1	218.00	0	0.00	218.00	1	3,818	0.03%
2020/10/08	0	0.00	1	219.00	219.00	-1	4,017	-0.02%
2020/10/07	1	221.00	0	0.00	219.00	1	4,015	0.02%
2020/10/06	0	0.00	2	225.50	226.00	-2	4,019	-0.05%
2020/10/05	0	0.00	1	220.00	218.50	-1	4,006	-0.02%
2020/09/30	2	222.00	2	224.00	222.50	0	3,963	0.00%
2020/09/29	1	220.00	1	224.50	221.00	0	3,987	0.00%
2020/09/25	4	210.00	0	0.00	211.50	4	4,044	0.10%
2020/09/24	1	213.00	1	206.50	206.50	0	4,087	0.00%
2020/09/21	1	218.50	0	0.00	218.00	1	4,041	0.02%
2020/09/17	1	216.00	0	0.00	216.00	1	4,081	0.02%
2020/09/15	0	0.00	0	220.50	220.50	0	4,075	0.00%
2020/09/14	6	221.25	5	218.80	218.50	1	4,159	0.02%
2020/09/10	0	0.00	2	223.00	222.00	-2	4,135	-0.05%
2020/09/09	0	0.00	1	218.50	218.50	-1	4,104	-0.02%
2020/09/02	1	238.00	0	0.00	240.00	1	4,385	0.02%
2020/09/01	1	235.50	0	0.00	237.00	1	4,557	0.02%
2020/08/28	1	241.50	0	0.00	241.00	1	4,611	0.02%
2020/08/27	1	235.50	1	235.50	236.00	0	4,669	0.00%
2020/08/26	1	231.50	0	0.00	230.00	1	4,781	0.02%
2020/08/24	0	0.00	3	241.67	244.00	-3	4,769	-0.06%
2020/08/17	0.1	237.00	0	0.00	238.00	0.1	4,950	0.00%
2020/08/14	0	0.00	1	228.00	228.50	-1	4,896	-0.02%
2020/08/12	1	213.00	0	0.00	215.00	1	4,865	0.02%
2020/08/11	4	211.50	5.1	213.50	209.00	-1.1	4,956	-0.02%
2020/08/07	1	229.00	0	0.00	226.00	1	4,988	0.02%
2020/08/06	1	243.00	0	0.00	237.00	1	4,987	0.02%
2020/08/05	11	248.64	2	250.00	247.00	9	5,040	0.18%
2020/08/04	1	241.00	9	242.11	245.50	-8	5,047	-0.16%
2020/08/03	1	233.00	7	237.64	233.00	-6	5,058	-0.12%
2020/07/31	5	232.50	0	0.00	229.50	5	5,057	0.10%
2020/07/30	0	0.00	0.1	233.00	232.00	-0.1	5,127	0.00%
2020/07/28	1	231.00	0	0.00	229.00	1	5,252	0.02%
2020/07/24	1	242.50	1	240.00	236.50	0	5,641	0.00%
2020/07/17	1	237.00	0	0.00	236.50	1	6,366	0.02%
2020/07/16	4	245.00	1	247.50	241.50	3	6,520	0.05%
2020/07/15	1	260.00	1	254.00	252.50	0	6,752	0.00%
2020/07/10	0	0.00	3	255.50	255.00	-3	7,128	-0.04%
2020/07/09	1	258.00	1	258.50	258.00	0	7,139	0.00%
2020/07/08	3	254.67	2	255.50	255.50	1	7,161	0.01%
2020/07/07	2	264.00	2	254.50	256.50	0	7,269	0.00%
2020/07/06	1	256.00	2	263.25	256.50	-1	7,267	-0.01%
2020/07/03	0	0.00	1	245.00	242.00	-1	7,244	-0.01%
2020/07/02	0	0.00	1	236.00	237.50	-1	7,322	-0.01%
2020/06/23	1	225.50	0	0.00	225.00	1	7,599	0.01%
2020/06/19	1	231.50	3	231.00	230.00	-2	7,826	-0.03%
2020/06/17	1.1	224.44	0	224.00	224.50	1.1	8,006	0.01%
2020/06/16	3	226.00	2	226.00	226.50	1	8,327	0.01%
2020/06/12	4	226.00	0	0.00	226.50	4	8,552	0.05%
2020/06/11	5	223.90	1	222.50	223.50	4	8,639	0.05%
2020/06/10	0	0.00	2	216.00	217.50	-2	8,614	-0.02%
2020/06/09	1	209.00	0	0.00	209.50	1	8,722	0.01%
2020/06/08	1	216.00	4	212.75	213.00	-3	8,742	-0.03%
2020/06/04	8	225.13	4	221.50	227.00	4	8,629	0.05%
2020/06/03	1	223.50	1.2	225.90	223.50	-0.2	8,638	0.00%
2020/06/02	17	233.03	14	228.36	228.00	3	8,589	0.04%
2020/06/01	1	242.00	0	0.00	242.50	1	8,567	0.01%
2020/05/28	2	234.00	0	0.00	236.00	2	8,568	0.02%
2020/05/27	2	229.50	6	227.17	229.00	-4	8,506	-0.05%
2020/05/26	1	230.00	1	229.00	229.00	0	8,598	0.00%
2020/05/25	8	223.75	4	226.25	229.00	4	8,592	0.05%
2020/05/20	0	0.00	1	213.50	215.00	-1	8,540	-0.01%
2020/05/19	2	212.75	12	212.83	212.00	-10	8,614	-0.12%
2020/05/18	2	216.00	4	220.38	218.00	-2	8,556	-0.02%
2020/05/15	2	214.50	1	209.50	209.00	1	8,454	0.01%
2020/05/14	0	0.00	1	213.00	211.00	-1	8,438	-0.01%
2020/05/13	0	0.00	1	205.50	209.50	-1	8,385	-0.01%
2020/05/12	1	202.00	0	0.00	204.50	1	8,424	0.01%
2020/05/07	1	213.00	0	0.00	211.50	1	8,665	0.01%
2020/05/06	8	208.13	7	209.50	212.50	1	8,746	0.01%
2020/05/04	1	209.50	0	0.00	208.50	1	8,699	0.01%
2020/04/30	12	218.38	11	219.41	217.50	1	8,678	0.01%
2020/04/29	3	220.50	1	220.50	223.50	2	8,647	0.02%
2020/04/28	0	0.00	2	204.75	212.50	-2	8,389	-0.02%
2020/04/24	2	193.00	1	195.50	195.00	1	8,157	0.01%
2020/04/23	2	191.25	2	193.25	190.00	0	8,121	0.00%
2020/04/22	2	185.25	0	0.00	186.50	2	7,975	0.03%
2020/04/21	1	184.50	1	186.00	184.00	0	7,892	0.00%
2020/04/20	17	196.41	18	195.33	193.00	-1	7,764	-0.01%
2020/04/17	3	201.17	3	199.17	206.00	0	7,499	0.00%
2020/04/16	0	0.00	1	188.00	188.00	-1	7,257	-0.01%
2020/04/15	0	0.00	2	183.00	183.00	-2	7,214	-0.03%
2020/04/14	1	179.50	1	181.00	179.50	0	7,185	0.00%
2020/04/13	3	177.17	2	181.50	178.00	1	7,238	0.01%
2020/04/10	0	0.00	11	177.32	178.50	-11	7,203	-0.15%
2020/04/09	5	173.50	0	0.00	174.50	5	7,156	0.07%
2020/04/08	0	0.00	2	177.00	177.50	-2	7,196	-0.03%
2020/04/07	11	176.23	5	178.00	174.50	6	7,282	0.08%
2020/04/06	1	168.00	2	172.50	176.00	-1	7,158	-0.01%
2020/04/01	0	0.00	1	164.50	166.50	-1	7,084	-0.01%
2020/03/31	0	0.00	2	160.00	163.00	-2	7,053	-0.03%
2020/03/30	4	155.38	3	156.50	158.00	1	7,007	0.01%
2020/03/25	1	152.00	0	0.00	154.00	1	6,898	0.01%
2020/03/24	15	141.13	8	142.00	144.00	7	6,735	0.10%
2020/03/23	10	138.75	10	139.50	137.00	0	6,592	0.00%
2020/03/20	1	151.00	0	0.00	152.00	1	6,518	0.02%
2020/03/19	12	149.50	2	151.25	149.00	10	6,193	0.16%
2020/03/18	6	166.50	4	170.38	165.50	2	6,053	0.03%
2020/03/17	5	165.10	8	167.06	168.50	-3	5,976	-0.05%
2020/03/16	5	166.70	0	0.00	163.00	5	5,875	0.09%
2020/03/13	16	152.47	33	154.15	169.00	-17	5,834	-0.29%
2020/03/12	2.1	162.57	0	0.00	164.00	2.1	5,738	0.04%
2020/03/11	0	0.00	2	173.75	172.50	-2	5,735	-0.03%
2020/03/10	0	0.00	4	165.50	171.00	-4	5,777	-0.07%
2020/03/09	1	170.00	0	0.00	168.00	1	5,805	0.02%
2020/03/05	0	0.00	3	177.50	179.00	-3	5,756	-0.05%
2020/03/04	0	0.00	12	168.00	168.50	-12	5,689	-0.21%
2020/03/03	12	167.00	0	0.00	165.50	12	5,747	0.21%
2020/03/02	0	0.00	3	162.50	162.00	-3	5,824	-0.05%
2020/02/27	1	164.00	0	0.00	163.50	1	6,678	0.01%
2020/02/25	1	175.50	3	175.67	175.50	-2	6,720	-0.03%
2020/02/24	4	174.50	2	176.50	176.00	2	6,758	0.03%
2020/02/21	4	182.25	1	186.50	179.50	3	6,747	0.04%
2020/02/20	1	185.00	6	186.25	183.50	-5	6,728	-0.07%
2020/02/17	1	180.00	0	0.00	183.50	1	6,721	0.01%
2020/02/14	4	180.50	1	181.50	182.50	3	6,741	0.04%
2020/02/13	2	179.50	0	0.00	179.50	2	6,792	0.03%
2020/02/12	6	185.00	1	189.00	183.00	5	6,780	0.07%
2020/02/11	1	183.00	0	0.00	184.00	1	6,835	0.01%
2020/02/10	0	0.00	8	179.19	181.50	-8	6,866	-0.12%
2020/02/07	2	174.50	1	178.00	174.00	1	6,840	0.01%
2020/02/06	0	0.00	3	175.83	176.00	-3	6,788	-0.04%
2020/02/04	1	162.50	14	169.29	171.00	-13	6,982	-0.19%
2020/01/31	0	0.00	2	163.00	163.00	-2	6,949	-0.03%
2020/01/30	2	166.50	3	165.67	159.00	-1	6,976	-0.01%
2020/01/20	2	173.00	0	0.00	174.00	2	6,879	0.03%
2020/01/17	1	172.50	3	173.00	173.50	-2	6,831	-0.03%
2020/01/15	0	0.00	6	169.00	168.00	-6	6,766	-0.09%
2020/01/14	7	170.57	6	168.50	168.50	1	6,761	0.01%
2020/01/13	0	0.00	1	167.00	168.00	-1	6,713	-0.01%
2020/01/10	7	165.79	0	0.00	165.50	7	6,797	0.10%
2020/01/08	1	162.00	0	0.00	165.00	1	6,875	0.01%
2020/01/07	1	166.00	0	0.00	162.00	1	6,957	0.01%
2020/01/06	0	0.00	2	169.50	170.00	-2	6,965	-0.03%
2020/01/03	17	171.68	3	172.50	171.50	14	7,075	0.20%
2020/01/02	0	0.00	10	172.70	175.00	-10	7,049	-0.14%
2019/12/31	9.2	170.00	5	167.40	168.00	4.2	7,053	0.06%
2019/12/27	0	0.00	3	161.33	162.50	-3	7,065	-0.04%
2019/12/26	7	158.43	1	157.50	157.50	6	7,105	0.08%
2019/12/25	2	159.00	1.2	159.70	160.00	0.8	7,122	0.01%
2019/12/24	4	162.38	1	160.50	160.50	3	7,108	0.04%
2019/12/20	0	0.00	5	167.70	168.50	-5	7,175	-0.07%
2019/12/19	0	0.00	1	166.50	167.00	-1	7,206	-0.01%
2019/12/18	1	165.50	6	166.50	165.50	-5	7,347	-0.07%
2019/12/17	6	166.50	0	0.00	166.00	6	7,414	0.08%
2019/12/16	1	164.50	0	0.00	166.50	1	7,527	0.01%
2019/12/13	1	163.00	1	164.50	164.50	0	7,608	0.00%
2019/12/11	2	163.25	2	164.00	165.50	0	7,643	0.00%
2019/12/10	0.2	165.00	1	165.50	164.50	-0.8	7,658	-0.01%
2019/12/09	0	0.00	2	164.50	164.50	-2	7,704	-0.03%
2019/12/06	1	160.50	0	0.00	160.50	1	7,672	0.01%
2019/12/05	0	0.00	1	163.04	164.50	-1	7,640	-0.01%
2019/12/04	3	158.17	1	160.50	157.50	2	7,569	0.03%
2019/12/02	1	159.00	0	0.00	158.00	1	7,554	0.01%
2019/11/29	1	161.00	0	0.00	159.00	1	7,611	0.01%
2019/11/28	5	161.40	1	160.00	160.00	4	7,680	0.05%
2019/11/27	3	166.33	1	163.50	163.50	2	7,696	0.03%
2019/11/26	3	169.67	1	169.50	170.00	2	7,602	0.03%
2019/11/22	1	163.50	0	0.00	166.50	1	6,895	0.01%
2019/11/21	1	168.00	0.3	166.50	166.50	0.7	6,840	0.01%
2019/11/20	2	170.00	8	171.25	169.00	-6	6,799	-0.09%
2019/11/19	0	0.00	2	172.50	173.00	-2	6,804	-0.03%
2019/11/18	8	172.56	5	173.00	171.00	3	6,827	0.04%
2019/11/15	0	0.00	2	178.00	178.00	-2	6,801	-0.03%
2019/11/14	1	176.50	0	0.00	175.50	1	6,785	0.01%
2019/11/13	7	176.07	1	177.50	176.00	6	6,770	0.09%
2019/11/12	3	171.33	3	173.67	174.00	0	6,777	0.00%
2019/11/08	4	174.63	4	174.00	172.00	0	6,774	0.00%
2019/11/07	3	171.67	1	172.50	174.00	2	6,760	0.03%
2019/11/06	0	0.00	5.1	179.13	180.50	-5.1	6,751	-0.08%
2019/11/05	2	175.50	1	176.50	175.50	1	6,860	0.01%
2019/11/04	2	170.75	0	0.00	173.00	2	6,915	0.03%
2019/11/01	6	175.25	0	0.00	174.50	6	6,890	0.09%
2019/10/30	3	182.51	0	0.00	182.50	3	6,796	0.04%
2019/10/29	1	185.00	0	0.00	182.50	1	6,741	0.01%
2019/10/28	0	188.00	0	0.00	189.00	0	6,749	0.00%
2019/10/23	0	0.00	1	191.00	191.00	-1	6,807	-0.01%
2019/10/22	0	0.00	0	188.00	188.50	0	6,818	0.00%
2019/10/18	1	188.00	0	0.00	189.50	1	6,945	0.01%
2019/10/17	1	185.00	0	0.00	187.00	1	6,881	0.01%
2019/10/16	1	190.00	2	189.00	190.00	-1	6,789	-0.01%
2019/10/15	2	189.75	4	193.63	195.00	-2	6,717	-0.03%
2019/10/09	0	0.00	2	184.50	185.00	-2	6,542	-0.03%
2019/10/08	3	179.67	7	178.43	180.00	-4	6,436	-0.06%
2019/10/07	2	177.00	4	178.88	177.00	-2	6,407	-0.03%
2019/10/04	6	175.50	1	174.50	172.50	5	6,343	0.08%
2019/10/03	2	169.75	5	172.40	175.00	-3	6,282	-0.05%
2019/09/26	0	0.00	1	165.00	165.00	-1	6,237	-0.02%
2019/09/25	0	0.00	7	162.50	162.50	-7	6,350	-0.11%
2019/09/23	2	164.75	0	0.00	163.50	2	6,348	0.03%
2019/09/20	2	168.75	0	0.00	169.00	2	6,289	0.03%
2019/09/19	5	172.30	2	175.00	172.00	3	6,328	0.05%
2019/09/18	3	177.17	1	176.50	177.50	2	6,459	0.03%
2019/09/17	1	171.99	3	172.33	172.50	-2	6,372	-0.03%
2019/09/16	0	0.00	1	172.00	171.00	-1	6,381	-0.02%
2019/09/12	2	168.50	2	169.25	170.50	0	6,386	0.00%
2019/09/11	5	167.90	3	167.17	166.00	2	6,402	0.03%
2019/09/10	1	165.07	1	167.00	168.00	0	6,357	0.00%
2019/09/09	5	166.70	3	166.67	166.00	2	6,343	0.03%
2019/09/05	2	161.98	1	162.00	162.50	1	6,348	0.02%
2019/09/04	2	163.00	0	0.00	163.00	2	6,311	0.03%
2019/09/03	0	0.00	1	165.50	161.50	-1	6,320	-0.02%
2019/09/02	5	163.50	1	168.00	164.00	4	6,286	0.06%
2019/08/30	3	164.67	4	165.63	165.50	-1	6,202	-0.02%
2019/08/29	1	160.00	0	0.00	162.50	1	6,103	0.02%
2019/08/28	2	158.25	6	161.08	161.50	-4	6,115	-0.07%
2019/08/27	3	156.67	4	158.13	156.50	-1	6,005	-0.02%
2019/08/26	1	153.00	0	0.00	153.00	1	5,905	0.02%
2019/08/22	1	154.50	0	0.00	155.00	1	5,853	0.02%
2019/08/21	0	0.00	1	155.00	156.00	-1	5,857	-0.02%
2019/08/19	1	153.00	0	0.00	152.00	1	5,841	0.02%
2019/08/16	0	0.00	1	151.00	153.00	-1	5,830	-0.02%
2019/08/13	4	151.75	1	151.50	149.00	3	5,809	0.05%
2019/08/12	3	150.33	3	152.00	156.00	0	5,805	0.00%
2019/08/08	0	0.00	1	150.00	151.00	-1	5,647	-0.02%
2019/08/07	7	147.00	14	145.79	147.50	-7	5,552	-0.13%
2019/08/06	2	138.25	2	139.50	140.50	0	5,462	0.00%
2019/08/05	1	136.50	3	137.50	138.00	-2	5,371	-0.04%
2019/08/02	2	132.00	0	0.00	133.00	2	5,329	0.04%
2019/08/01	1	135.50	1	136.50	136.50	0	5,322	0.00%
2019/07/31	0	0.00	2	132.25	134.00	-2	5,381	-0.04%
2019/07/30	4	136.13	17	136.65	133.00	-13	5,470	-0.24%
2019/07/29	0	0.00	1	137.00	137.50	-1	5,430	-0.02%
2019/07/26	14	136.00	4	136.63	136.50	10	5,462	0.18%
2019/07/25	3	135.50	1	137.00	134.50	2	5,479	0.04%
2019/07/24	3	133.83	1	135.50	136.00	2	5,464	0.04%
2019/07/23	1	135.50	2	136.75	134.00	-1	5,510	-0.02%
2019/07/22	0	0.00	1	136.00	136.50	-1	5,570	-0.02%
2019/07/19	1	130.50	3	131.00	132.00	-2	5,508	-0.04%
2019/07/18	1	130.00	0	0.00	128.50	1	5,561	0.02%
2019/07/17	1	129.50	0	0.00	130.00	1	5,744	0.02%
2019/07/16	2	130.00	1	127.50	128.50	1	5,749	0.02%
2019/07/12	0	0.00	1	129.50	128.50	-1	5,783	-0.02%
2019/07/11	1	129.00	1	131.00	129.00	0	5,788	0.00%
2019/07/10	1	130.50	0	0.00	133.00	1	5,762	0.02%
2019/07/09	0	0.00	1	131.00	130.00	-1	5,784	-0.02%
2019/07/08	1	131.00	2	131.00	130.00	-1	5,823	-0.02%
2019/07/04	1	129.00	1	130.00	130.00	0	5,889	0.00%
2019/07/03	3	129.17	1	129.50	127.50	2	5,922	0.03%
2019/07/02	0	0.00	1	136.00	136.50	-1	5,770	-0.02%
2019/07/01	2	134.50	0	0.00	134.00	2	5,637	0.04%
2019/06/28	0.3	130.50	0	0.00	131.50	0.3	5,646	0.01%
2019/06/27	0	0.00	1	130.00	128.50	-1	5,752	-0.02%
2019/06/25	0	0.00	10	128.00	129.00	-10	5,685	-0.18%
2019/06/24	2	122.00	0	0.00	122.00	2	5,437	0.04%
2019/06/21	1	122.50	0	0.00	123.00	1	5,584	0.02%
2019/06/20	6	124.58	1	124.50	125.50	5	5,584	0.09%
2019/06/19	3	124.33	5	124.80	124.50	-2	5,691	-0.04%
2019/06/17	3	118.67	0	0.00	119.00	3	5,781	0.05%
2019/06/13	0	0.00	11	126.50	126.00	-11	6,152	-0.18%
2019/06/12	3	124.17	1	124.00	124.00	2	6,167	0.03%
2019/06/10	1	123.50	6	121.50	123.50	-5	6,167	-0.08%
2019/06/06	1	118.00	0	0.00	117.50	1	6,114	0.02%
2019/06/05	1	119.00	0	0.00	120.00	1	6,085	0.02%
2019/06/04	0	0.00	3	122.00	118.00	-3	6,137	-0.05%
2019/06/03	3	120.50	0	0.00	120.50	3	6,148	0.05%
2019/05/31	4	121.25	4	122.50	122.50	0	6,153	0.00%
2019/05/30	0	0.00	6	117.50	119.00	-6	6,150	-0.10%
2019/05/29	8	115.31	2.2	115.33	116.50	5.8	6,226	0.09%
2019/05/23	7	119.50	0	0.00	119.50	7	6,538	0.11%
2019/05/22	0	0.00	2	123.00	119.00	-2	6,588	-0.03%
2019/05/21	2	120.00	0	0.00	122.00	2	6,602	0.03%
2019/05/20	3	118.00	1	119.50	118.50	2	6,600	0.03%
2019/05/17	1	122.00	0	0.00	121.50	1	6,609	0.02%
2019/05/15	0	0.00	6	128.08	131.00	-6	6,748	-0.09%
2019/05/14	6	124.33	0	0.00	126.00	6	6,819	0.09%
2019/05/10	2	132.00	1	133.00	130.00	1	6,910	0.01%
2019/05/09	9	132.00	1	134.50	129.00	8	6,958	0.11%
2019/05/08	1	131.50	0	0.00	133.50	1	6,971	0.01%
2019/05/07	0	0.00	1	134.50	135.00	-1	6,890	-0.01%
2019/05/06	1	133.00	0	0.00	133.50	1	6,819	0.01%
2019/05/03	1	135.00	3	136.17	136.50	-2	6,808	-0.03%
2019/05/02	2	132.50	12	132.88	134.00	-10	6,843	-0.15%
2019/04/29	10	125.75	10	128.50	129.50	0	6,959	0.00%
2019/04/26	23	128.70	14	127.79	128.50	9	6,957	0.13%
2019/04/25	1	134.00	12	133.29	133.00	-11	7,051	-0.16%
2019/04/24	13	137.58	0	0.00	136.50	13	7,212	0.18%
2019/04/23	1	133.00	8	134.94	139.50	-7	7,563	-0.09%
2019/04/22	1	130.00	0	0.00	131.00	1	7,474	0.01%
2019/04/19	0	0.00	1	130.50	128.50	-1	7,539	-0.01%
2019/04/18	0	0.00	1	129.50	128.00	-1	7,572	-0.01%
2019/04/17	2	132.00	1.5	133.06	131.50	0.5	7,691	0.01%
2019/04/16	1	132.00	1	133.50	132.50	0	7,808	0.00%
2019/04/15	2	132.50	0	0.00	131.00	2	7,926	0.03%
2019/04/11	2	131.25	1	130.00	130.50	1	8,123	0.01%
2019/04/10	0	0.00	1	133.50	133.00	-1	8,272	-0.01%
2019/04/09	2.2	131.50	44	131.90	131.50	-41.8	8,336	-0.50%
2019/04/08	21	128.33	1	131.00	129.00	20	8,552	0.23%
2019/04/03	1	128.50	20	129.50	129.50	-19	8,649	-0.22%
2019/04/02	46	128.03	0	0.00	129.00	46	8,718	0.53%
2019/04/01	1	126.50	5	127.50	130.50	-4	8,677	-0.05%
2019/03/29	1	125.50	1	126.50	124.50	0	8,527	0.00%
2019/03/28	1	122.50	2	122.75	122.50	-1	8,518	-0.01%
2019/03/27	2	119.50	2	121.25	121.00	0	8,522	0.00%
2019/03/26	7	122.57	6	123.67	121.00	1	8,535	0.01%
2019/03/25	5	120.00	8	118.00	120.00	-3	8,412	-0.04%
2019/03/22	3	119.50	2	120.75	118.50	1	8,390	0.01%
2019/03/21	2	118.75	0	0.00	118.50	2	8,260	0.02%
2019/03/20	1	119.00	4	120.00	120.00	-3	8,254	-0.04%
2019/03/19	2	118.75	1	120.50	116.50	1	8,210	0.01%
2019/03/18	2	117.00	11	117.23	118.50	-9	8,121	-0.11%
2019/03/15	2	110.25	8	110.38	110.00	-6	7,962	-0.08%
2019/03/14	3	108.17	1	110.50	108.00	2	8,065	0.02%
2019/03/13	0	0.00	5	109.10	109.00	-5	8,113	-0.06%
2019/03/12	4	106.88	5	108.00	106.00	-1	8,185	-0.01%
2019/03/08	1	106.50	6	107.42	108.00	-5	8,369	-0.06%
2019/03/07	4	104.63	1	106.50	106.50	3	8,340	0.04%
2019/03/06	2	105.75	0	0.00	105.50	2	8,406	0.02%
2019/03/05	2	107.25	0	0.00	107.00	2	8,442	0.02%
2019/03/04	2	108.00	1	109.00	108.00	1	8,439	0.01%
2019/02/27	1	106.50	2	109.00	108.50	-1	8,350	-0.01%
2019/02/26	2	108.50	1	108.00	108.00	1	8,274	0.01%
2019/02/25	1	108.50	5	107.90	108.50	-4	8,270	-0.05%
2019/02/22	1	102.50	9	105.44	106.50	-8	8,268	-0.10%
2019/02/21	0	0.00	1	99.50	102.00	-1	8,227	-0.01%
2019/02/20	1	101.00	0	0.00	101.50	1	8,287	0.01%
2019/02/18	1	101.50	0	0.00	100.50	1	8,283	0.01%
2019/02/15	15	103.38	12	102.92	99.50	3	8,274	0.04%
2019/02/14	6	103.58	1	103.00	103.00	5	8,116	0.06%
2019/02/13	9	106.61	1	107.00	106.00	8	8,065	0.10%
2019/02/12	0	0.00	2	109.25	109.50	-2	7,979	-0.03%
2019/02/11	5	108.80	3	109.83	109.00	2	7,970	0.03%
2019/01/30	1	107.50	5	107.30	107.50	-4	7,854	-0.05%
2019/01/29	6	104.25	2	104.75	104.00	4	7,758	0.05%
2019/01/28	0	0.00	1	106.50	106.50	-1	7,729	-0.01%
2019/01/25	1	107.50	1	108.50	106.50	0	7,785	0.00%
2019/01/24	4	107.88	5	107.20	106.50	-1	7,861	-0.01%
2019/01/23	0	0.00	4	105.38	107.00	-4	7,914	-0.05%
2019/01/22	13	105.50	9	105.39	104.50	4	7,953	0.05%
2019/01/21	3	106.83	1	106.50	107.00	2	8,018	0.02%
2019/01/18	1	104.50	3	106.00	107.00	-2	8,055	-0.02%
2019/01/17	12	106.83	3	105.83	104.50	9	8,092	0.11%
2019/01/16	2	108.50	4	108.63	112.00	-2	7,965	-0.03%
2019/01/15	5	108.90	7	111.13	108.50	-2	7,798	-0.03%
2019/01/14	0	0.00	4	104.38	105.00	-4	7,425	-0.05%
2019/01/11	4	100.88	11	102.23	103.00	-7	7,429	-0.09%
2019/01/10	4	100.38	1	103.00	100.00	3	7,516	0.04%
2019/01/09	5	103.30	5	103.70	102.50	0	7,634	0.00%
2019/01/08	2	101.00	2	102.00	102.00	0	7,594	0.00%
2019/01/07	3	100.67	1	103.50	99.70	2	7,521	0.03%
2019/01/04	1	98.50	5	100.50	101.00	-4	7,543	-0.05%
2019/01/03	3	99.47	3	99.83	99.90	0	7,657	0.00%
2019/01/02	5	99.62	4	97.83	98.20	1	7,585	0.01%
2018/12/28	1	99.00	1	98.50	98.60	0	7,456	0.00%
2018/12/27	10	97.73	17	98.88	98.10	-7	7,472	-0.09%
2018/12/26	0	0.00	2	94.45	94.00	-2	7,290	-0.03%
2018/12/25	11	92.41	0	0.00	90.60	11	7,327	0.15%
2018/12/24	1	95.70	0	0.00	94.20	1	7,315	0.01%
2018/12/21	4	96.88	3	98.03	96.90	1	7,605	0.01%
2018/12/20	0	0.00	1	97.40	97.40	-1	7,879	-0.01%
2018/12/19	1	95.00	0	0.00	95.00	1	8,041	0.01%
2018/12/18	1	97.20	1	98.00	96.80	0	8,094	0.00%
2018/12/17	2	97.95	1	100.50	97.20	1	8,302	0.01%
2018/12/14	2	99.00	1	98.90	99.00	1	8,664	0.01%
2018/12/13	3	100.00	4	99.50	99.60	-1	8,787	-0.01%
2018/12/12	5	99.16	2	98.75	99.10	3	8,763	0.03%
2018/12/11	2	95.45	16	97.54	98.20	-14	8,715	-0.16%
2018/12/10	11	91.47	1	93.70	92.00	10	8,747	0.11%
2018/12/07	8	98.85	5	101.80	95.80	3	8,690	0.03%
2018/12/06	0	0.00	1	98.00	98.90	-1	8,705	-0.01%
2018/12/05	8	100.19	3	102.83	98.70	5	8,872	0.06%
2018/12/04	4	102.38	7	102.71	102.00	-3	8,912	-0.03%
2018/12/03	7	100.93	32	102.05	101.50	-25	9,057	-0.28%
2018/11/30	0	0.00	1	97.50	97.50	-1	8,955	-0.01%
2018/11/29	3	98.17	5	98.94	96.30	-2	9,035	-0.02%
2018/11/28	2	97.05	0	0.00	96.20	2	8,935	0.02%
2018/11/27	1	97.40	2	96.95	97.40	-1	9,106	-0.01%
2018/11/26	1	92.70	0	0.00	94.00	1	9,148	0.01%
2018/11/22	2	93.40	2	95.66	93.00	0	9,193	0.00%
2018/11/21	2	93.20	7.1	95.34	95.00	-5.1	9,175	-0.06%
2018/11/20	20	97.69	6	96.68	94.20	14	9,073	0.15%
2018/11/19	3.1	98.86	10	98.83	101.50	-6.9	8,940	-0.08%
2018/11/16	2	95.10	3	95.53	95.20	-1	8,865	-0.01%
2018/11/15	0	0.00	12	94.18	94.20	-12	8,882	-0.14%
2018/11/14	1	94.00	2	93.30	92.80	-1	8,890	-0.01%
2018/11/13	0	0.00	1	92.60	92.60	-1	8,895	-0.01%
2018/11/09	7	91.51	6	91.05	91.60	1	9,269	0.01%
2018/11/08	0	0.00	2	92.10	90.20	-2	9,715	-0.02%
2018/11/07	3	89.60	5	90.38	90.30	-2	9,717	-0.02%
2018/11/06	6	89.35	4	90.63	87.40	2	9,762	0.02%
2018/11/05	1	90.30	2	89.55	89.20	-1	9,823	-0.01%
2018/11/02	4	89.23	1	88.70	89.10	3	9,807	0.03%
2018/11/01	0	0.00	1	86.20	89.00	-1	9,888	-0.01%
2018/10/31	1	81.30	1	83.90	85.20	0	9,823	0.00%
2018/10/30	3	77.27	2	78.00	79.40	1	9,747	0.01%
2018/10/29	17	81.28	17	81.69	78.40	0	9,711	0.00%
2018/10/25	7	85.31	1	87.20	85.70	6	9,714	0.06%
2018/10/24	21	88.68	26	89.55	88.70	-5	9,647	-0.05%
2018/10/22	1	88.80	2	88.35	87.60	-1	9,712	-0.01%
2018/10/19	5	88.10	0	0.00	88.20	5	9,710	0.05%
2018/10/18	8	89.51	5	90.72	91.50	3	9,729	0.03%
2018/10/17	8	89.25	10	89.54	91.00	-2	9,722	-0.02%
2018/10/16	1.1	84.85	2	86.25	85.70	-0.9	9,711	-0.01%
2018/10/15	0	0.00	4	83.88	84.10	-4	9,766	-0.04%
2018/10/12	4	82.03	3	82.63	81.80	1	9,924	0.01%
2018/10/11	2	76.20	52	80.31	83.40	-50	9,957	-0.50%
2018/10/09	1	82.60	1	82.50	82.20	0	9,934	0.00%
2018/10/08	2	84.00	2	84.55	84.30	0	10,252	0.00%
2018/10/05	1	80.20	2	82.40	82.90	-1	10,492	-0.01%
2018/10/04	8	84.14	6	83.67	84.50	2	10,446	0.02%
2018/10/03	14	86.26	0	0.00	83.30	14	10,534	0.13%
2018/10/02	12	87.43	4	88.10	88.50	8	10,517	0.08%
2018/10/01	1	85.20	3	86.37	87.20	-2	10,594	-0.02%
2018/09/28	1	84.90	2	86.10	85.00	-1	10,777	-0.01%
2018/09/27	11	84.26	7	84.16	82.30	4	10,602	0.04%
2018/09/26	4	88.45	3	88.27	87.60	1	10,329	0.01%
2018/09/25	0	0.00	1.1	91.82	91.90	-1.1	10,299	-0.01%
2018/09/21	1	90.60	2	89.70	92.00	-1	10,261	-0.01%
2018/09/20	14	89.94	6	90.47	86.70	8	10,166	0.08%
2018/09/19	7	94.31	3	95.40	96.30	4	9,857	0.04%
2018/09/18	4	96.73	0	0.00	96.50	4	9,735	0.04%
2018/09/17	3	97.57	4	98.40	98.90	-1	9,787	-0.01%
2018/09/14	1	94.20	11	95.80	97.40	-10	9,783	-0.10%
2018/09/13	2	93.25	3	92.20	91.50	-1	9,721	-0.01%
2018/09/12	4	92.15	1.1	92.00	91.00	2.9	9,721	0.03%
2018/09/11	4	94.15	3.2	94.57	96.00	0.8	9,686	0.01%
2018/09/10	4	99.43	1	103.00	98.30	3	9,484	0.03%
2018/09/07	21	106.31	2	107.50	105.00	19	9,377	0.20%
2018/09/06	27	108.44	12	108.58	110.00	15	9,233	0.16%
2018/09/05	8	109.88	7	111.14	110.00	1	9,264	0.01%
2018/09/04	1	108.00	0	0.00	109.00	1	9,229	0.01%
2018/09/03	19	108.95	21	111.67	109.00	-2	9,213	-0.02%
2018/08/31	16	109.44	1	109.50	109.50	15	9,043	0.17%
2018/08/30	2	106.50	4	106.38	107.50	-2	9,042	-0.02%
2018/08/29	2	105.00	0	0.00	105.00	2	9,152	0.02%
2018/08/28	0	0.00	1	104.50	104.50	-1	9,253	-0.01%
2018/08/27	3	104.17	8	104.56	104.50	-5	9,388	-0.05%
2018/08/24	4	101.75	3	102.83	103.00	1	9,607	0.01%
2018/08/23	5	103.00	7	102.36	103.00	-2	9,680	-0.02%
2018/08/22	2	99.40	0	0.00	100.00	2	9,718	0.02%
2018/08/21	1	102.00	0	0.00	102.00	1	9,801	0.01%
2018/08/20	2	102.75	2	103.00	103.00	0	9,839	0.00%
2018/08/17	2	98.75	2	100.75	101.50	0	9,844	0.00%
2018/08/16	15	91.60	14	94.66	99.00	1	9,826	0.01%
2018/08/15	14	104.49	14	105.12	96.10	0	9,895	0.00%
2018/08/14	1	104.50	1	105.50	106.00	0	9,683	0.00%
2018/08/13	28	102.66	9	104.00	105.00	19	9,738	0.20%
2018/08/10	9	103.39	11	104.14	103.50	-2	9,685	-0.02%
2018/08/08	1	101.50	21	102.14	101.00	-20	9,683	-0.21%
2018/08/07	4	98.78	0	0.00	97.60	4	9,699	0.04%
2018/08/06	3	100.00	1	100.50	99.70	2	9,737	0.02%
2018/08/03	23	98.51	45	99.85	99.30	-22	9,836	-0.22%
2018/08/02	47	100.03	2.1	104.80	99.30	44.9	9,828	0.46%
2018/08/01	2	104.50	5	105.10	105.00	-3	9,855	-0.03%
2018/07/31	2	103.50	1	102.00	102.00	1	9,988	0.01%
2018/07/30	5	103.90	7	104.71	103.00	-2	10,038	-0.02%
2018/07/27	4	104.38	5	105.70	104.00	-1	10,238	-0.01%
2018/07/26	2	101.75	0	0.00	101.50	2	10,511	0.02%
2018/07/25	8	102.50	2	102.25	101.50	6	10,717	0.06%
2018/07/24	4	104.50	14	104.93	106.00	-10	10,875	-0.09%
2018/07/23	3	98.83	24	98.33	99.40	-21	10,838	-0.19%
2018/07/20	10	101.70	18	100.48	102.00	-8	11,023	-0.07%
2018/07/19	5	99.98	2	101.00	100.00	3	10,982	0.03%
2018/07/18	3	102.17	3	103.67	103.50	0	11,023	0.00%
2018/07/17	13	105.73	12	104.63	104.00	1	11,292	0.01%
2018/07/16	31	105.47	27	107.00	103.50	4	11,324	0.04%
2018/07/13	23	99.70	66	100.04	100.00	-43	10,966	-0.39%
2018/07/12	2	93.10	6	94.35	95.40	-4	10,727	-0.04%
2018/07/11	3	93.63	3	93.73	92.50	0	10,773	0.00%
2018/07/10	5.1	98.02	6	97.72	97.20	-0.9	10,628	-0.01%
2018/07/09	13	96.18	13	95.90	96.30	0	10,494	0.00%
2018/07/06	7	94.14	16	93.49	93.80	-9	10,379	-0.09%
2018/07/05	1	89.60	1	89.50	89.50	0	10,176	0.00%
2018/07/04	2	89.20	0	0.00	88.60	2	10,270	0.02%
2018/07/03	0	0.00	2	90.45	90.10	-2	10,415	-0.02%
2018/07/02	1	90.00	8	89.84	87.60	-7	10,342	-0.07%
2018/06/29	29	87.06	20	88.20	88.20	9	10,334	0.09%
2018/06/28	0	0.00	9	83.32	84.00	-9	10,230	-0.09%
2018/06/27	2	80.60	2	81.00	80.60	0	10,314	0.00%
2018/06/26	3	80.63	1	80.80	80.50	2	10,512	0.02%
2018/06/22	1	82.50	0	0.00	83.30	1	10,875	0.01%
2018/06/20	2	86.30	4	83.75	83.00	-2	11,124	-0.02%
2018/06/19	3.2	89.86	0	0.00	88.00	3.2	11,045	0.03%
2018/06/15	0	0.00	1	88.90	89.20	-1	11,074	-0.01%
2018/06/14	2	89.40	1	89.60	89.20	1	11,043	0.01%
2018/06/13	1	90.20	1	88.80	89.50	0	10,972	0.00%
2018/06/12	3	92.57	1	93.10	91.00	2	10,910	0.02%
2018/06/11	4	89.93	0	0.00	92.00	4	10,850	0.04%
2018/06/08	1	92.00	3	92.17	91.00	-2	10,839	-0.02%
2018/06/07	3	91.93	0	0.00	91.70	3	10,771	0.03%
2018/06/06	1	92.40	11	94.00	92.20	-10	10,697	-0.09%
2018/06/05	11	91.74	7.2	91.01	92.00	3.8	10,565	0.04%
2018/06/04	2	89.30	4	89.90	90.20	-2	10,513	-0.02%
2018/06/01	26	90.87	34	90.44	90.20	-8	10,342	-0.08%
2018/05/31	12	86.13	4	85.60	86.30	8	10,089	0.08%
2018/05/30	3	82.90	2	82.60	82.90	1	10,025	0.01%
2018/05/29	5	85.76	17	86.04	85.30	-12	9,978	-0.12%
2018/05/28	3	84.67	2	85.30	84.00	1	9,920	0.01%
2018/05/25	7	85.43	1	85.90	85.20	6	9,932	0.06%
2018/05/24	5	85.54	0	0.00	84.80	5	9,888	0.05%
2018/05/23	22	85.86	26	86.69	85.70	-4	9,782	-0.04%
2018/05/22	3	79.70	14	78.34	80.20	-11	9,455	-0.12%
2018/05/21	6	74.25	12	74.52	75.00	-6	9,232	-0.06%
2018/05/18	5	73.06	0	0.00	72.30	5	9,160	0.05%
2018/05/17	1	74.00	3	73.43	74.00	-2	9,163	-0.02%
2018/05/16	4	72.08	5	72.64	72.30	-1	9,173	-0.01%
2018/05/15	19	72.18	4	73.85	71.70	15	9,175	0.16%
2018/05/14	7	73.10	3	73.77	73.00	4	9,180	0.04%
2018/05/11	3	74.10	3	75.37	72.80	0	9,148	0.00%
2018/05/10	2	75.15	2	75.60	74.50	0	9,070	0.00%
2018/05/09	6	75.95	3	76.07	75.30	3	9,025	0.03%
2018/05/08	13	75.68	14	77.49	78.40	-1	8,899	-0.01%
2018/05/07	7	75.77	3	76.30	75.30	4	8,716	0.05%
2018/05/04	6	77.03	3	77.70	74.70	3	8,697	0.03%
2018/05/03	17	77.77	10	76.38	77.70	7	8,575	0.08%
2018/05/02	12	72.38	18	71.56	72.20	-6	8,262	-0.07%
2018/04/30	2.1	70.13	0	0.00	68.40	2.1	8,059	0.03%
2018/04/27	5	72.10	3	72.90	72.00	2	7,900	0.03%
2018/04/26	20	72.11	21	72.56	70.80	-1	7,895	-0.01%
2018/04/25	18	70.41	18	70.90	70.30	0	7,613	0.00%
2018/04/24	13	69.32	10	69.84	69.00	3	7,543	0.04%
2018/04/20	0	0.00	4	77.90	76.40	-4	7,001	-0.06%
2018/04/18	3	83.83	5	84.54	84.80	-2	7,061	-0.03%
2018/04/12	2	87.15	1	88.20	87.10	1	7,033	0.01%
2018/04/11	1	87.40	1	88.10	86.20	0	7,088	0.00%
2018/04/09	1.1	90.12	0	0.00	86.00	1.1	7,137	0.02%
2018/04/02	0	0.00	1	95.30	93.80	-1	6,991	-0.01%
2018/03/31	2	98.75	0	0.00	96.60	2	7,049	0.03%
2018/03/30	1	98.50	2	96.20	98.60	-1	7,018	-0.01%
2018/03/29	3	92.73	4	96.05	95.00	-1	6,854	-0.01%
2018/03/28	8	92.19	3	93.10	90.20	5	6,644	0.08%
2018/03/27	3	94.37	3.2	95.06	94.50	-0.2	6,475	0.00%
2018/03/26	19	97.32	0.2	96.90	95.00	18.8	6,184	0.30%
2018/03/23	1	103.00	0	0.00	105.00	1	5,915	0.02%
2018/03/22	10	110.00	0	0.00	110.00	10	5,846	0.17%
2018/03/21	1	113.00	1	114.50	111.00	0	5,866	0.00%
2018/03/20	0	0.00	17	113.29	113.50	-17	6,027	-0.28%
2018/03/19	1	111.00	1	112.00	111.00	0	6,086	0.00%
2018/03/16	10	110.40	0	0.00	110.50	10	6,165	0.16%
2018/03/14	1	112.00	1	113.00	113.00	0	6,265	0.00%
2018/03/12	0	0.00	5	118.00	115.00	-5	6,364	-0.08%
2018/03/09	1	113.00	1	114.00	114.50	0	6,394	0.00%
2018/03/08	20	113.48	20	116.15	112.00	0	6,437	0.00%
2018/03/05	37	113.70	0	0.00	111.00	37	6,577	0.56%
2018/03/02	25	116.34	3	115.67	117.00	22	6,624	0.33%
2018/03/01	1	112.00	8	113.94	116.50	-7	6,602	-0.11%
2018/02/27	0	0.00	12	113.42	112.00	-12	6,648	-0.18%
2018/02/26	0	0.00	5	110.00	109.50	-5	6,667	-0.07%
2018/02/23	0	0.00	6	107.75	107.50	-6	6,738	-0.09%
2018/02/22	7	104.21	0	0.00	105.00	7	6,809	0.10%
2018/02/21	1	104.50	26	107.48	108.50	-25	6,802	-0.37%
2018/02/12	12	102.50	0	0.00	103.00	12	6,817	0.18%
2018/02/08	23	105.61	5	104.50	104.00	18	7,152	0.25%
2018/02/07	8	109.25	8	111.38	109.00	0	7,253	0.00%
2018/02/06	4	108.00	1	106.00	106.00	3	7,563	0.04%
2018/02/05	20	110.68	22	113.80	116.00	-2	7,467	-0.03%
2018/02/02	1	114.50	0	0.00	114.50	1	7,431	0.01%
2018/01/31	1	116.00	23	116.37	117.00	-22	7,401	-0.30%
2018/01/30	14	112.29	0	0.00	111.50	14	7,330	0.19%
2018/01/29	6	113.50	5	116.00	115.00	1	7,260	0.01%
2018/01/26	1	107.00	35	113.26	116.00	-34	7,221	-0.47%
2018/01/25	16	108.06	1	110.00	107.50	15	7,112	0.21%
2018/01/24	22	111.75	2	112.00	112.50	20	7,025	0.28%
2018/01/23	5	114.50	12	117.54	115.00	-7	6,989	-0.10%
2018/01/22	0	0.00	27	113.87	115.00	-27	6,955	-0.39%
2018/01/19	3	109.50	3	110.17	109.50	0	6,926	0.00%
2018/01/18	3	107.67	3	108.33	108.00	0	6,907	0.00%
2018/01/17	3	106.67	33	107.48	105.50	-30	6,891	-0.44%
2018/01/16	22	105.41	0	0.00	104.00	22	6,919	0.32%
2018/01/15	11	107.50	1	108.50	108.00	10	6,935	0.14%
2018/01/12	37	109.42	6	112.08	108.00	31	6,825	0.45%
2018/01/11	14	115.36	41	118.48	114.00	-27	6,647	-0.41%
2018/01/10	14	114.64	3	116.17	116.50	11	6,651	0.17%
2018/01/09	16	118.47	0	0.00	119.00	16	6,605	0.24%
2018/01/08	3	119.83	2	120.75	121.50	1	6,644	0.02%
2018/01/05	6	120.92	4	122.75	121.50	2	6,618	0.03%
2018/01/04	10	119.60	5	119.80	120.50	5	6,568	0.08%
2018/01/03	1.2	111.65	21	114.00	113.00	-19.8	6,414	-0.31%
2018/01/02	1	111.00	14	110.54	111.50	-13	6,374	-0.20%

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

第一金-新興券商分點個股進出
第一金-新興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

第一金-新興 券商分點個股進出 第一金-新興 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

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析